Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,3.3586,3.3942,3.3586,3.3586,557683,0
1985-07-02,3.3586,3.3672,3.3403,3.3672,431061,0
1985-07-03,3.3672,3.3942,3.3586,3.3942,581930,0
1985-07-05,3.3942,3.3942,3.3586,3.3586,899839,0
1985-07-08,3.3403,3.3403,3.3228,3.3403,690594,0
1985-07-09,3.3228,3.3228,3.3049,3.3228,579239,0
1985-07-10,3.3228,3.3228,3.3049,3.3049,390648,0
1985-07-11,3.3228,3.4386,3.3228,3.4299,838771,0
1985-07-12,3.4299,3.4476,3.3942,3.4207,1159369,0
1985-07-15,3.4207,3.4207,3.3586,3.3586,768722,0
1985-07-16,3.3586,3.3761,3.1711,3.2514,3236541,0
1985-07-17,3.2514,3.2693,3.2247,3.2514,2187628,0
1985-07-18,3.2514,3.2514,3.2069,3.216,1567082,0
1985-07-19,3.216,3.2426,3.1004,3.2426,1677538,0
1985-07-22,3.2426,3.2693,3.1355,3.1804,890857,0
1985-07-23,3.1804,3.1893,3.1179,3.1355,925878,0
1985-07-24,3.1355,3.1355,3.0821,3.1355,509190,0
1985-07-25,3.1355,3.1535,3.1179,3.1355,1001316,0
1985-07-26,3.1355,3.1711,3.1355,3.1535,1039928,0
1985-07-29,3.1535,3.1535,3.0645,3.0821,1683826,0
1985-07-30,3.0821,3.1355,3.0821,3.1004,783993,0
1985-07-31,3.1004,3.2247,3.1004,3.216,1275217,0
1985-08-01,3.2514,3.2873,3.2514,3.2873,1894868,0
1985-08-02,3.2873,3.3228,3.2514,3.2873,1243789,0
1985-08-05,3.2873,3.3228,3.2873,3.2873,981557,0
1985-08-06,3.2693,3.2693,3.1535,3.1711,675325,0
1985-08-07,3.1711,3.2069,3.1535,3.1711,645691,0
1985-08-08,3.1711,3.2247,3.1711,3.2069,781297,0
1985-08-09,3.2069,3.216,3.1535,3.1893,455310,0
1985-08-12,3.1893,3.1893,3.1355,3.1535,371790,0
1985-08-13,3.1535,3.1981,3.1355,3.1893,631321,0
1985-08-14,3.1893,3.1981,3.1626,3.1893,441834,0
1985-08-15,3.1893,3.1893,3.0821,3.1179,924085,0
1985-08-16,3.1179,3.1355,3.0821,3.1004,1215948,0
1985-08-19,3.1004,3.1179,3.0821,3.1004,455310,0
1985-08-20,3.1004,3.1355,3.1004,3.1179,819912,0
1985-08-21,3.1447,3.1626,3.127,3.1447,446329,0
1985-08-22,3.1447,3.1626,3.1004,3.1004,527151,0
1985-08-23,3.1004,3.1004,2.9576,3.0019,687899,0
1985-08-26,3.0019,3.011,2.9664,3.0019,438245,0
1985-08-27,3.0019,3.0467,2.9754,2.9843,966293,0
1985-08-28,2.9843,3.0645,2.9843,3.0645,762435,0
1985-08-29,3.0645,3.1179,3.0645,3.0645,511882,0
1985-08-30,3.0645,3.0821,3.0019,3.029,526252,0
1985-09-03,3.029,3.0467,3.011,3.029,640303,0
1985-09-04,3.029,3.0467,3.011,3.011,1129738,0
1985-09-05,3.011,3.0821,3.011,3.0821,1153084,0
1985-09-06,3.0821,3.1089,3.0645,3.0821,600789,0
1985-09-09,3.0821,3.0821,3.011,3.029,507395,0
1985-09-10,3.029,3.0467,3.029,3.0467,592709,0
1985-09-11,3.0467,3.0467,3.0019,3.011,849547,0
1985-09-12,3.011,3.011,2.9843,2.9843,747170,0
1985-09-13,2.9843,3.011,2.8953,2.9576,1244686,0
1985-09-16,2.9576,2.9843,2.9395,2.9664,847751,0
1985-09-17,2.9576,2.9576,2.8597,2.9129,4099558,0
1985-09-18,2.9129,2.9308,2.8953,2.9224,880080,0
1985-09-19,2.9224,2.9576,2.9224,2.9576,1829308,0
1985-09-20,2.9576,3.029,2.9308,2.9576,1779021,0
1985-09-23,2.9843,3.029,2.9843,3.029,661859,0
1985-09-24,3.029,3.0467,2.9395,2.9576,785784,0
1985-09-25,2.9576,2.9754,2.9224,2.9754,496618,0
1985-09-26,2.9754,2.9843,2.9395,2.9489,445431,0
1985-09-30,2.9489,2.9576,2.9129,2.9395,1037237,0
1985-10-01,2.9395,2.9843,2.9224,2.9576,669039,0
1985-10-02,2.9576,2.9664,2.8685,2.8774,615156,0
1985-10-03,2.8685,2.8685,2.8059,2.8241,1364126,0
1985-10-04,2.8241,2.8415,2.7617,2.7793,2052924,0
1985-10-07,2.7793,2.7882,2.7348,2.7793,596299,0
1985-10-08,2.7793,2.8059,2.7617,2.7882,978867,0
1985-10-09,2.7882,2.8597,2.7793,2.8241,853138,0
1985-10-10,2.8241,2.8415,2.7617,2.8415,693287,0
1985-10-11,2.8597,2.9576,2.8597,2.9395,753455,0
1985-10-14,2.9395,3.011,2.9224,2.9843,1191701,0
1985-10-15,2.9843,3.0467,2.9754,2.9754,672636,0
1985-10-16,2.9754,2.9754,2.9129,2.9395,519965,0
1985-10-17,2.9395,3.0019,2.9308,2.9576,1576960,0
1985-10-18,2.9576,2.9754,2.9129,2.9224,887268,0
1985-10-21,2.9224,3.011,2.9041,3.011,957310,0
1985-10-22,3.029,3.2069,3.029,3.1804,1565286,0
1985-10-23,3.1804,3.1804,3.1004,3.1179,211939,0
1985-10-24,3.1004,3.1004,3.0821,3.1004,267614,0
1985-10-25,3.1004,3.1004,2.9843,3.0467,2810869,0
1985-10-28,3.011,3.011,2.9754,3.0019,476861,0
1985-10-29,3.0019,3.011,2.9843,2.9843,1611987,0
1985-10-30,2.9843,3.011,2.9489,2.9843,334070,0
1985-10-31,2.9843,3.011,2.9754,2.9754,744475,0
1985-11-01,2.9754,2.9754,2.8863,2.9395,1784408,0
1985-11-04,2.9395,3.0467,2.9041,3.011,1149492,0
1985-11-05,3.011,3.1089,2.9843,3.1004,1558101,0
1985-11-06,3.1004,3.1004,3.0467,3.0821,2226245,0
1985-11-07,3.0821,3.0821,3.0467,3.0821,606177,0
1985-11-08,3.0821,3.1089,3.0645,3.1089,794767,0
1985-11-11,3.1089,3.2337,3.1089,3.2337,651979,0
1985-11-12,3.2337,3.2337,3.1626,3.1626,949230,0
1985-11-13,3.1447,3.1447,3.0645,3.0645,1274319,0
1985-11-14,3.0821,3.1447,3.0821,3.127,655568,0
1985-11-15,3.127,3.1626,3.1004,3.1004,1837392,0
1985-11-18,3.1004,3.1179,3.0467,3.1089,3845411,0
1985-11-19,3.1089,3.127,3.0645,3.1089,2839603,0
1985-11-20,3.1355,3.1355,3.0912,3.0912,1289585,0
1985-11-21,3.0912,3.1535,3.0821,3.1535,1532059,0
1985-11-22,3.1535,3.1893,3.1535,3.1626,1993655,0
1985-11-25,3.1626,3.1626,3.127,3.1535,772317,0
1985-11-26,3.1535,3.1626,3.1179,3.1355,378076,0
1985-11-27,3.1355,3.1893,3.127,3.1804,568459,0
1985-11-29,3.1893,3.2514,3.1893,3.2069,479554,0
1985-12-02,3.2069,3.2069,3.1179,3.1626,959109,0
1985-12-03,3.1626,3.2069,3.1535,3.2069,761539,0
1985-12-04,3.2069,3.2693,3.1711,3.2514,736394,0
1985-12-05,3.2514,3.2873,3.2247,3.2247,972579,0
1985-12-06,3.2069,3.2069,3.1355,3.1447,693287,0
1985-12-09,3.1626,3.2337,3.1626,3.2069,1147698,0
1985-12-10,3.2069,3.2247,3.1626,3.2069,873792,0
1985-12-11,3.2069,3.2514,3.1893,3.2514,1118061,0
1985-12-12,3.2514,3.3228,3.2514,3.3228,1233010,0
1985-12-13,3.3228,3.3942,3.3228,3.3851,1025563,0
1985-12-16,3.3851,3.4027,3.3403,3.3942,1083039,0
1985-12-17,3.3942,3.4207,3.3586,3.3586,1114468,0
1985-12-18,3.3586,3.3672,3.3228,3.3586,826197,0
1985-12-19,3.3586,3.3586,3.3228,3.3228,552294,0
1985-12-20,3.3228,3.3403,3.3049,3.3228,2464224,0
1985-12-23,3.3228,3.3228,3.2873,3.3228,770518,0
1985-12-24,3.3228,3.3228,3.2693,3.3049,180505,0
1985-12-26,3.3049,3.3228,3.2873,3.2873,283782,0
1985-12-27,3.2873,3.3228,3.2693,3.2873,511882,0
1985-12-30,3.2873,3.3228,3.2337,3.3228,348440,0
1985-12-31,3.3228,3.3228,3.3049,3.3228,211939,0
1986-01-02,3.3228,3.3228,3.2873,3.2873,801053,0
1986-01-03,3.2873,3.3403,3.2693,3.3228,763337,0
1986-01-06,3.3228,3.3403,3.3228,3.3228,914204,0
1986-01-07,3.3403,3.4027,3.3403,3.4027,1213253,0
1986-01-08,3.4027,3.4386,3.3049,3.3228,2119377,0
1986-01-09,3.3228,3.3586,3.2337,3.2873,1511405,0
1986-01-10,3.2873,3.3586,3.2514,3.2873,363706,0
1986-01-13,3.2873,3.3228,3.2873,3.3228,939353,0
1986-01-14,3.3228,3.3228,3.3049,3.3228,322397,0
1986-01-15,3.3228,3.3228,3.2873,3.3049,381668,0
1986-01-16,3.3228,3.4121,3.3228,3.4121,431061,0
1986-01-17,3.3942,3.3942,3.3672,3.3672,666349,0
1986-01-20,3.3403,3.3403,3.3228,3.3228,265821,0
1986-01-21,3.3228,3.3403,3.2337,3.2337,353827,0
1986-01-22,3.2337,3.2873,3.2247,3.2693,792071,0
1986-01-23,3.2693,3.3403,3.2693,3.3228,1300364,0
1986-01-24,3.3228,3.3403,3.3049,3.3403,809136,0
1986-01-27,3.3403,3.3761,3.3049,3.3761,1195295,0
1986-01-28,3.3672,3.3672,3.3049,3.3586,674429,0
1986-01-29,3.3586,3.3761,3.3586,3.3586,976170,0
1986-01-30,3.3586,3.3586,3.3049,3.3228,508293,0
1986-01-31,3.3228,3.3942,3.3228,3.3851,1783508,0
1986-02-03,3.3851,3.4564,3.3761,3.4564,1382981,0
1986-02-04,3.4476,3.4476,3.3228,3.3586,1294078,0
1986-02-05,3.3586,3.3942,3.3586,3.3851,362804,0
1986-02-06,3.3851,3.3942,3.3403,3.3761,734596,0
1986-02-07,3.3761,3.483,3.3761,3.4657,1717055,0
1986-02-10,3.4657,3.5099,3.4386,3.5099,1176431,0
1986-02-11,3.5279,3.697,3.5279,3.67,1651496,0
1986-02-12,3.67,3.7236,3.6613,3.697,943840,0
1986-02-13,3.697,3.7683,3.6882,3.7413,1006707,0
1986-02-14,3.7413,3.7413,3.67,3.7328,842362,0
1986-02-18,3.7592,3.8663,3.7592,3.8306,1008501,0
1986-02-19,3.8306,3.902,3.7592,3.7861,2811766,0
1986-02-20,3.8126,3.8663,3.7503,3.8572,937554,0
1986-02-21,3.8572,3.902,3.8216,3.902,830691,0
1986-02-24,3.902,3.9374,3.8572,3.8572,565767,0
1986-02-25,3.8572,3.8663,3.7413,3.7769,934864,0
1986-02-26,3.7769,3.8397,3.7328,3.8397,850447,0
1986-02-27,3.8397,3.8572,3.7503,3.8306,858524,0
1986-02-28,3.8306,3.8572,3.8216,3.8572,615156,0
1986-03-03,3.8572,3.8572,3.8126,3.8397,566665,0
1986-03-04,3.8397,3.902,3.8216,3.8397,481348,0
1986-03-05,3.8216,3.8216,3.7236,3.7861,630425,0
1986-03-06,3.7861,3.902,3.7769,3.8038,934864,0
1986-03-07,3.8038,3.8572,3.8038,3.8306,604381,0
1986-03-10,3.8306,3.8397,3.7769,3.7861,406811,0
1986-03-11,3.7861,3.8572,3.7683,3.8572,910613,0
1986-03-12,3.8663,4.0799,3.8663,3.9729,1641619,0
1986-03-13,3.9374,3.9374,3.902,3.9105,1190803,0
1986-03-14,3.9105,3.9374,3.902,3.9374,1208763,0
1986-03-17,3.9374,3.9374,3.8572,3.8663,1007601,0
1986-03-18,3.8663,4.0444,3.8216,4.0179,1288689,0
1986-03-19,4.0179,4.0444,3.982,4.0354,885470,0
1986-03-20,4.0354,4.0444,4.0086,4.0086,1118961,0
1986-03-21,4.0086,4.1689,4.0086,4.0444,2427405,0
1986-03-24,4.0444,4.2047,4.0444,4.2047,2620481,0
1986-03-25,4.2047,4.2224,4.089,4.1779,1229417,0
1986-03-26,4.1779,4.2224,4.1423,4.2136,1622762,0
1986-03-27,4.2136,4.3295,4.1871,4.2493,1670356,0
1986-03-31,4.2493,4.2581,4.1512,4.1689,935758,0
1986-04-01,4.1779,4.1779,4.0533,4.089,1750282,0
1986-04-02,4.0709,4.0709,3.982,4.0444,1232111,0
1986-04-03,4.0444,4.0533,3.7683,3.8306,1189005,0
1986-04-04,3.8306,3.8572,3.7149,3.7328,2048433,0
1986-04-07,3.7328,3.7769,3.6613,3.7592,1074956,0
1986-04-08,3.7592,3.902,3.7592,3.902,1587737,0
1986-04-09,3.902,3.982,3.8306,3.8663,1321915,0
1986-04-10,3.8663,4.0354,3.8572,3.982,647488,0
1986-04-11,3.982,4.0354,3.8038,3.8481,1268035,0
1986-04-14,3.8481,3.902,3.8306,3.902,757948,0
1986-04-15,3.8931,3.8931,3.8216,3.8663,1108186,0
1986-04-16,3.8663,3.8663,3.7949,3.8306,2675266,0
1986-04-17,3.9287,4.0179,3.9287,3.9729,3575998,0
1986-04-18,3.9729,4.0086,3.9641,3.9995,3500565,0
1986-04-21,3.9995,4.0709,3.9729,4.0444,2163382,0
1986-04-22,4.0444,4.1158,4.0086,4.0444,2109499,0
1986-04-23,4.0086,4.0086,3.9287,3.9729,479554,0
1986-04-24,3.9729,3.9729,3.902,3.902,447223,0
1986-04-25,3.902,3.9995,3.8397,3.8572,1323711,0
1986-04-28,3.8572,3.902,3.8306,3.8663,1240195,0
1986-04-29,3.8663,3.902,3.8038,3.8216,1550021,0
1986-04-30,3.8216,3.8306,3.6882,3.7413,1332692,0
1986-05-01,3.7413,3.7503,3.6882,3.7059,1136923,0
1986-05-02,3.7059,3.7328,3.6613,3.67,691496,0
1986-05-05,3.67,3.7413,3.67,3.7413,759742,0
1986-05-06,3.7683,3.8306,3.7683,3.8126,990540,0
1986-05-07,3.8126,3.8572,3.8038,3.8481,810935,0
1986-05-08,3.8572,3.9287,3.8572,3.884,1356940,0
1986-05-09,3.884,3.8931,3.8481,3.884,702268,0
1986-05-12,3.884,3.8931,3.8572,3.8572,1105489,0
1986-05-13,3.8572,3.902,3.8572,3.902,1059688,0
1986-05-14,3.902,3.9374,3.884,3.9374,1424295,0
1986-05-15,3.9374,4.0354,3.902,3.9287,1340774,0
1986-05-16,3.902,3.902,3.8572,3.884,1295873,0
1986-05-19,3.884,3.8931,3.8572,3.8663,833380,0
1986-05-20,3.884,3.9464,3.884,3.9374,941148,0
1986-05-21,3.9641,4.0179,3.9287,3.982,1835595,0
1986-05-22,4.0086,4.1066,4.0086,4.0709,1318325,0
1986-05-23,4.0709,4.1512,4.0444,4.0799,1140513,0
1986-05-27,4.0799,4.2224,4.0799,4.2136,1569775,0
1986-05-28,4.2136,4.3204,4.1957,4.2847,2523497,0
1986-05-29,4.2847,4.3204,4.2581,4.3027,1175533,0
1986-05-30,4.3027,4.4275,4.2939,4.3383,1508711,0
1986-06-02,4.3383,4.374,4.267,4.3027,544214,0
1986-06-03,4.2581,4.2581,4.2224,4.2405,1434171,0
1986-06-04,4.2405,4.2493,4.1871,4.1871,723823,0
1986-06-05,4.1871,4.2047,4.1779,4.2047,435548,0
1986-06-06,4.2136,4.267,4.2136,4.2405,1315633,0
1986-06-09,4.2405,4.2493,4.1158,4.1158,665450,0
1986-06-10,4.1158,4.1246,4.0709,4.1066,1386576,0
1986-06-11,4.1066,4.1246,4.089,4.1066,273902,0
1986-06-12,4.1066,4.1158,4.0799,4.1158,795666,0
1986-06-13,4.1246,4.2405,4.1246,4.2047,507395,0
1986-06-16,4.2047,4.2313,4.1871,4.2136,577439,0
1986-06-17,4.2136,4.2405,4.1779,4.1871,1134228,0
1986-06-18,4.1871,4.1871,4.0533,4.1158,2569297,0
1986-06-19,4.1158,4.1158,4.089,4.089,382567,0
1986-06-20,4.1158,4.1779,4.1158,4.1779,1418007,0
1986-06-23,4.1689,4.1689,4.089,4.1158,1108186,0
1986-06-24,4.1158,4.1512,4.0799,4.1158,1144104,0
1986-06-25,4.1512,4.2136,4.1512,4.1779,1788899,0
1986-06-26,4.1779,4.1957,4.1603,4.1689,433754,0
1986-06-27,4.1689,4.2224,4.1603,4.1689,351135,0
1986-06-30,4.1689,4.1957,4.1603,4.1957,317909,0
1986-07-01,4.1957,4.2224,4.1689,4.1779,424773,0
1986-07-02,4.1779,4.2047,4.1603,4.2047,679816,0
1986-07-03,4.2047,4.2493,4.1779,4.2493,581035,0
1986-07-07,4.2493,4.2581,4.1246,4.1333,870198,0
1986-07-08,4.1333,4.1333,4.0086,4.0086,3000351,0
1986-07-09,4.0444,4.1066,4.0444,4.0533,535232,0
1986-07-10,4.0533,4.0533,3.9464,3.9995,1052504,0
1986-07-11,3.982,3.982,3.8306,3.9464,1851762,0
1986-07-14,3.9374,3.9374,3.8931,3.8931,1448545,0
1986-07-15,3.8572,3.9374,3.8397,3.8397,1600309,0
1986-07-16,3.8397,3.8481,3.8126,3.8397,2160685,0
1986-07-17,3.8572,3.902,3.8572,3.8572,1434171,0
1986-07-18,3.8481,3.8572,3.8216,3.8306,375381,0
1986-07-21,3.8126,3.8572,3.8126,3.8572,627732,0
1986-07-22,3.8572,3.9374,3.8572,3.9374,713943,0
1986-07-23,3.9374,4.0799,3.902,4.0444,2649222,0
1986-07-24,4.0444,4.0799,4.0179,4.0354,895347,0
1986-07-25,4.0533,4.0533,4.0086,4.0179,490330,0
1986-07-28,4.0179,4.0179,3.9374,3.9641,1034544,0
1986-07-29,3.9641,3.9995,3.9464,3.982,1116266,0
1986-07-30,3.9995,4.0354,3.9464,4.0086,1227626,0
1986-07-31,4.0179,4.0354,3.9729,3.9995,1064177,0
1986-08-01,3.9995,3.9995,3.9105,3.9287,325091,0
1986-08-04,3.9105,3.982,3.884,3.9729,705859,0
1986-08-05,3.9641,3.9729,3.9374,3.9641,1114468,0
1986-08-06,3.9729,3.9729,3.9464,3.9641,458901,0
1986-08-07,3.9641,3.9995,3.9464,3.9729,831587,0
1986-08-08,3.9729,3.9729,3.9464,3.9464,295455,0
1986-08-11,3.9374,3.9995,3.9374,3.9729,780398,0
1986-08-12,3.982,4.0086,3.9729,4.0086,823503,0
1986-08-13,4.0086,4.0354,3.9729,4.0086,1548224,0
1986-08-14,4.0086,4.089,4.0086,4.0709,826197,0
1986-08-15,4.0799,4.1779,4.0799,4.1689,556785,0
1986-08-18,4.1689,4.2758,4.1158,4.2047,1284200,0
1986-08-19,4.2047,4.2847,4.1871,4.2758,1418905,0
1986-08-20,4.2939,4.3027,4.2493,4.2939,460693,0
1986-08-21,4.2847,4.2939,4.267,4.2758,609770,0
1986-08-22,4.2847,4.3295,4.2493,4.267,485838,0
1986-08-25,4.267,4.2758,4.2047,4.2047,1871519,0
1986-08-26,4.2047,4.2758,4.2047,4.267,916900,0
1986-08-27,4.2758,4.2847,4.2224,4.2581,664552,0
1986-08-28,4.2405,4.2405,4.1689,4.1957,1121655,0
1986-08-29,4.1779,4.2224,4.1779,4.1957,474164,0
1986-09-02,4.1957,4.2224,4.1689,4.1871,734596,0
1986-09-03,4.1689,4.1689,4.1423,4.1689,611564,0
1986-09-04,4.1689,4.2047,4.1423,4.2047,899839,0
1986-09-05,4.2136,4.2939,4.2047,4.2581,606177,0
1986-09-08,4.2405,4.2405,4.1689,4.1957,424773,0
1986-09-09,4.2136,4.2224,4.1603,4.1779,579239,0
1986-09-10,4.1512,4.1779,4.1066,4.1333,805541,0
1986-09-11,4.1512,4.1512,3.8572,3.9287,1928093,0
1986-09-12,3.9374,3.9374,3.7861,3.7949,1734120,0
1986-09-15,3.7949,3.8216,3.7413,3.8126,1518586,0
1986-09-16,3.8306,3.8306,3.7769,3.8216,675325,0
1986-09-17,3.8216,3.8572,3.7861,3.7861,838771,0
1986-09-18,3.7861,3.8216,3.7592,3.7769,642996,0
1986-09-19,3.7861,3.7861,3.7149,3.7413,1057892,0
1986-09-22,3.7503,3.8216,3.7149,3.8216,632220,0
1986-09-23,3.8306,3.8306,3.7769,3.8216,301742,0
1986-09-24,3.8216,3.9287,3.8216,3.902,931270,0
1986-09-25,3.884,3.884,3.8216,3.8306,361014,0
1986-09-26,3.8306,3.8663,3.8216,3.8572,288269,0
1986-09-29,3.8306,3.8306,3.7503,3.7861,601687,0
1986-09-30,3.7861,3.8306,3.7861,3.8216,777705,0
1986-10-01,3.8126,3.8572,3.7861,3.8306,1479074,0
1986-10-02,3.8306,3.8572,3.7861,3.8216,387054,0
1986-10-03,3.8481,3.8481,3.7949,3.8216,1253665,0
1986-10-06,3.8216,3.8572,3.8216,3.8572,308926,0
1986-10-07,3.8306,3.8572,3.8216,3.8216,245165,0
1986-10-08,3.8216,3.8572,3.8126,3.8572,343051,0
1986-10-09,3.8572,3.8663,3.8306,3.8572,333173,0
1986-10-10,3.8572,3.8572,3.8216,3.8481,189487,0
1986-10-13,3.8216,3.8572,3.8126,3.8572,206550,0
1986-10-14,3.8572,3.9287,3.8572,3.8572,679816,0
1986-10-15,3.8663,3.884,3.8216,3.8663,1677538,0
1986-10-16,3.8663,3.9374,3.8572,3.9287,780398,0
1986-10-17,3.902,3.9105,3.884,3.9105,551395,0
1986-10-20,3.9105,3.9287,3.8306,3.9287,767825,0
1986-10-21,3.9287,3.9287,3.8572,3.8572,472370,0
1986-10-22,3.8306,3.8931,3.8306,3.8931,602588,0
1986-10-23,3.8931,3.902,3.8572,3.8931,997725,0
1986-10-24,3.902,3.9105,3.884,3.8931,863914,0
1986-10-27,3.8931,3.8931,3.8216,3.8216,681612,0
1986-10-28,3.8481,3.8931,3.8306,3.884,1225826,0
1986-10-29,3.8663,3.9287,3.8663,3.9287,1210559,0
1986-10-30,4.0354,4.0709,3.982,4.0086,843263,0
1986-10-31,4.0354,4.0354,3.9287,3.9729,699575,0
1986-11-03,3.9729,3.9729,3.9287,3.9374,966293,0
1986-11-04,3.9105,3.9641,3.8663,3.9374,585521,0
1986-11-05,3.9287,3.9995,3.8931,3.9995,1953237,0
1986-11-06,3.9995,4.0709,3.982,4.0086,971681,0
1986-11-07,4.0179,4.0444,4.0086,4.0086,644791,0
1986-11-10,3.9995,4.0354,3.9464,4.0354,390648,0
1986-11-11,4.1158,4.1158,4.0709,4.0799,1030053,0
1986-11-12,4.0799,4.1603,4.0799,4.1333,1131532,0
1986-11-13,4.1512,4.2939,4.1512,4.2581,3654126,0
1986-11-14,4.2047,4.5076,4.1871,4.4095,5923478,0
1986-11-17,4.2939,4.3918,4.2847,4.2847,1883191,0
1986-11-18,4.0086,4.2313,3.9912,4.0086,2614199,0
1986-11-19,3.9464,4.1066,3.9464,4.0709,1221339,0
1986-11-20,4.1423,4.2224,4.1423,4.2224,975275,0
1986-11-21,4.1603,4.2939,4.1603,4.2581,1382086,0
1986-11-24,4.2405,4.3118,4.2136,4.2581,1364126,0
1986-11-25,4.2493,4.267,4.1957,4.267,1099205,0
1986-11-26,4.2847,4.3118,4.267,4.2758,1153984,0
1986-11-28,4.2939,4.2939,4.2313,4.2493,827995,0
1986-12-01,4.2493,4.3027,4.1246,4.2758,881874,0
1986-12-02,4.2847,4.3562,4.267,4.3204,1855353,0
1986-12-03,4.3295,4.3383,4.2581,4.3204,1567082,0
1986-12-04,4.3027,4.3828,4.2847,4.3473,639410,0
1986-12-05,4.3649,4.4007,4.2758,4.2847,995929,0
1986-12-08,4.2758,4.2939,4.1603,4.2405,1131532,0
1986-12-09,4.2847,4.3027,4.1871,4.2047,523559,0
1986-12-10,4.2047,4.2493,4.2047,4.2313,951025,0
1986-12-11,4.2136,4.2313,4.1246,4.1689,982459,0
1986-12-12,4.1779,4.1871,4.0799,4.1066,865710,0
1986-12-15,4.089,4.089,4.0354,4.0709,1311141,0
1986-12-16,4.0533,4.1066,4.0086,4.1066,1117165,0
1986-12-17,4.1246,4.1779,4.0977,4.1423,747170,0
1986-12-18,4.1423,4.1423,4.0623,4.1066,807340,0
1986-12-19,4.1246,4.1423,4.0533,4.0977,1371308,0
1986-12-22,4.0623,4.0799,4.0265,4.0623,889060,0
1986-12-23,4.0623,4.0709,4.0354,4.0533,947436,0
1986-12-24,4.0533,4.0799,4.0086,4.0444,296351,0
1986-12-26,4.0086,4.0086,3.9729,3.9912,154463,0
1986-12-29,3.982,3.9912,3.902,3.9105,469677,0
1986-12-30,3.9105,3.9197,3.8663,3.8749,473268,0
1986-12-31,3.8931,3.902,3.8572,3.884,456202,0
1987-01-02,3.9105,3.9729,3.8931,3.9641,722025,0
1987-01-05,3.982,4.1512,3.9729,4.1158,677125,0
1987-01-06,4.1333,4.1603,4.1246,4.1603,819912,0
1987-01-07,4.1423,4.1871,4.1423,4.1779,926777,0
1987-01-08,4.1779,4.1779,4.1423,4.1689,736394,0
1987-01-09,4.1423,4.2405,4.1423,4.1957,844158,0
1987-01-12,4.1779,4.2939,4.1689,4.2313,847751,0
1987-01-13,4.2136,4.2939,4.2047,4.267,656467,0
1987-01-14,4.2493,4.3295,4.2493,4.3118,833380,0
1987-01-15,4.374,4.4275,4.374,4.3918,1884091,0
1987-01-16,4.4095,4.4452,4.374,4.4185,987842,0
1987-01-19,4.3649,4.4275,4.3204,4.4095,621443,0
1987-01-20,4.4275,4.4632,4.4095,4.4452,828889,0
1987-01-21,4.4452,4.4632,4.3383,4.374,1418905,0
1987-01-22,4.3918,4.5258,4.374,4.4989,2536066,0
1987-01-23,4.534,4.677,4.534,4.5699,3911866,0
1987-01-26,4.5522,4.5522,4.4632,4.4809,1327304,0
1987-01-27,4.4989,4.5522,4.4275,4.4809,1627248,0
1987-01-28,4.5878,4.6056,4.5435,4.6056,1455726,0
1987-01-29,4.5878,4.6235,4.5522,4.5878,2003532,0
1987-01-30,4.5878,4.5878,4.5164,4.5699,587319,0
1987-02-02,4.5522,4.5788,4.4989,4.561,1261748,0
1987-02-03,4.5699,4.6413,4.5522,4.6235,1473686,0
1987-02-04,4.6413,4.73,4.6321,4.7216,2080761,0
1987-02-05,4.7123,4.7572,4.6947,4.7123,1427887,0
1987-02-06,4.73,4.7926,4.7216,4.7749,1153084,0
1987-02-09,4.7838,4.7838,4.73,4.7391,381668,0
1987-02-10,4.7216,4.73,4.677,4.6947,1314733,0
1987-02-11,4.7123,4.7482,4.7123,4.7391,1017479,0
1987-02-12,4.7482,4.7572,4.7123,4.7391,1384780,0
1987-02-13,4.7391,4.7572,4.7216,4.7391,979765,0
1987-02-17,4.7572,5.0332,4.7572,5.0332,3600248,0
1987-02-18,5.3002,5.3183,5.0778,5.1043,2961741,0
1987-02-19,5.2024,5.2382,5.0867,5.2024,1368612,0
1987-02-20,5.2024,5.2203,5.1578,5.1578,1332692,0
1987-02-23,5.1578,5.1578,5.0063,5.0956,1133330,0
1987-02-24,5.0956,5.0956,5.0063,5.0421,930369,0
1987-02-25,5.0243,5.06,5.0063,5.051,798361,0
1987-02-26,5.051,5.051,4.9173,4.971,2134641,0
1987-02-27,4.971,5.0063,4.971,4.9976,1348856,0
1987-03-02,5.0063,5.0063,4.8995,4.9085,1203376,0
1987-03-03,4.9085,4.9354,4.8817,4.9354,1048013,0
1987-03-04,4.9173,5.0063,4.8906,5.0063,1521282,0
1987-03-05,4.9797,5.0063,4.9262,4.971,2001735,0
1987-03-06,4.9621,4.971,4.8995,4.9173,1122550,0
1987-03-09,4.9173,4.9354,4.7926,4.9354,1116266,0
1987-03-10,4.9173,5.0155,4.8995,5.0063,1061481,0
1987-03-11,5.0243,5.0421,4.971,5.0063,1146797,0
1987-03-12,5.1491,5.1491,5.0867,5.0867,1424295,0
1987-03-13,5.1136,5.1223,5.0778,5.0778,874691,0
1987-03-16,5.0778,5.0778,4.9173,4.9797,655568,0
1987-03-17,4.971,4.9797,4.9354,4.9797,669039,0
1987-03-18,5.0063,5.0243,4.8463,4.8729,734596,0
1987-03-19,4.8547,4.9085,4.8282,4.8995,888163,0
1987-03-20,4.9354,5.0778,4.9085,5.0421,1148594,0
1987-03-23,5.0421,5.0421,5.0063,5.0421,641202,0
1987-03-24,5.0421,5.0421,4.9976,5.0063,378975,0
1987-03-25,5.0063,5.0867,4.971,5.051,670837,0
1987-03-26,5.0155,5.06,4.8547,4.8547,2149012,0
1987-03-27,4.8639,4.8817,4.7572,4.7749,1012091,0
1987-03-30,4.5788,4.7035,4.5522,4.677,1955935,0
1987-03-31,4.7216,4.7216,4.5878,4.6146,986950,0
1987-04-01,4.561,4.5788,4.4989,4.5699,1153984,0
1987-04-02,4.5878,4.668,4.5878,4.6503,675325,0
1987-04-03,4.677,4.8639,4.6503,4.8282,1029155,0
1987-04-06,4.8463,5.0063,4.8282,4.9797,1149492,0
1987-04-07,4.9976,5.051,4.8463,4.8639,839670,0
1987-04-08,4.8729,4.9354,4.8196,4.9354,1323711,0
1987-04-09,4.9976,4.9976,4.8639,4.8639,1211455,0
1987-04-10,4.8282,4.8282,4.7572,4.7926,647488,0
1987-04-13,4.8105,4.8463,4.5878,4.6235,723823,0
1987-04-14,4.5522,4.5699,4.2758,4.4007,2425610,0
1987-04-15,4.4899,4.4899,4.4095,4.454,2213672,0
1987-04-16,4.454,4.5258,4.4452,4.472,1487155,0
1987-04-20,4.5258,4.5788,4.4632,4.5699,1382981,0
1987-04-21,4.561,4.7123,4.5076,4.6321,1748488,0
1987-04-22,4.6321,4.6503,4.5435,4.5435,1234807,0
1987-04-23,4.561,4.5699,4.472,4.4809,1761058,0
1987-04-24,4.4632,4.4632,4.3383,4.3473,1712563,0
1987-04-27,4.2581,4.2847,4.1871,4.2493,1558101,0
1987-04-28,4.2581,4.3118,4.2405,4.2847,1743993,0
1987-04-29,4.2758,4.3204,4.267,4.3118,1938869,0
1987-04-30,4.2939,4.3828,4.2939,4.3828,1605698,0
1987-05-01,4.3828,4.4007,4.3649,4.3649,932164,0
1987-05-04,4.3828,4.3918,4.3473,4.3649,773214,0
1987-05-05,4.3649,4.472,4.3649,4.4452,1783508,0
1987-05-06,4.4452,4.5258,4.4452,4.5164,3485299,0
1987-05-07,4.5788,4.6146,4.5258,4.5435,2176853,0
1987-05-08,4.5258,4.561,4.4899,4.5522,872895,0
1987-05-11,4.5699,4.6056,4.5258,4.5258,1482667,0
1987-05-12,4.472,4.4899,4.374,4.454,1987367,0
1987-05-13,4.454,4.4632,4.3828,4.4452,577439,0
1987-05-14,4.4632,4.472,4.374,4.4275,878284,0
1987-05-15,4.3828,4.3828,4.2758,4.2939,2087944,0
1987-05-18,4.267,4.5076,4.2405,4.5076,3577796,0
1987-05-19,4.561,4.5699,4.3295,4.374,864813,0
1987-05-20,4.267,4.4185,4.2581,4.267,1348856,0
1987-05-21,4.3295,4.4275,4.3295,4.3918,2431894,0
1987-05-22,4.4095,4.454,4.3918,4.454,804650,0
1987-05-26,4.4809,4.4989,4.4809,4.4899,603484,0
1987-05-27,4.4899,4.6321,4.4899,4.5967,2748005,0
1987-05-28,4.6321,4.7391,4.6056,4.677,1614676,0
1987-05-29,4.7391,4.7482,4.6413,4.6413,1258155,0
1987-06-01,4.677,4.677,4.561,4.561,1468297,0
1987-06-02,4.561,4.5967,4.5258,4.5522,1117165,0
1987-06-03,4.6321,4.7123,4.6321,4.7123,1166554,0
1987-06-04,4.7123,4.8282,4.6857,4.8282,827995,0
1987-06-05,4.8282,4.9262,4.8282,4.8906,3169190,0
1987-06-08,4.8906,4.9085,4.8463,4.8817,898042,0
1987-06-09,4.8639,4.8817,4.7391,4.7838,524457,0
1987-06-10,4.7926,4.8639,4.7123,4.7749,880979,0
1987-06-11,4.7657,4.8547,4.7657,4.7926,1077650,0
1987-06-12,4.8282,4.8906,4.8016,4.8906,1531159,0
1987-06-15,4.8906,4.9085,4.8639,4.9085,1451239,0
1987-06-16,4.9173,5.0778,4.9085,5.06,5045195,0
1987-06-17,5.0421,5.0778,5.0155,5.0243,1420701,0
1987-06-18,4.9887,5.0063,4.9438,4.9621,1313834,0
1987-06-19,4.9976,5.0332,4.9797,5.0243,1523078,0
1987-06-22,5.0243,5.1668,5.0243,5.1491,1595819,0
1987-06-23,5.1578,5.1668,5.0956,5.1578,1422496,0
1987-06-24,5.1223,5.1668,5.1223,5.1578,1438664,0
1987-06-25,5.1578,5.1668,5.1223,5.1578,822606,0
1987-06-26,5.1223,5.1223,5.06,5.0867,1083039,0
1987-06-29,5.0155,5.0685,5.0155,5.051,1365023,0
1987-06-30,5.0332,5.0332,4.9262,4.9438,823503,0
1987-07-01,4.9085,4.9173,4.8547,4.8547,317909,0
1987-07-02,4.8639,4.9262,4.8639,4.8906,687001,0
1987-07-06,4.8995,4.8995,4.8282,4.8547,634914,0
1987-07-07,4.8373,4.8995,4.8105,4.8729,848650,0
1987-07-08,4.8817,5.0332,4.8463,5.0332,777705,0
1987-07-09,5.0155,5.1223,4.9797,5.051,786687,0
1987-07-10,5.0778,5.0867,5.0243,5.0421,843263,0
1987-07-13,4.971,4.9976,4.9529,4.971,828889,0
1987-07-14,4.9354,5.051,4.9262,5.051,774110,0
1987-07-15,4.971,5.0332,4.9621,5.0332,1206969,0
1987-07-16,5.0155,5.0421,4.9887,4.9976,562173,0
1987-07-17,5.0155,5.0332,4.9354,4.9887,619646,0
1987-07-20,4.971,4.971,4.9085,4.9173,535232,0
1987-07-21,4.8995,4.971,4.8463,4.8995,936654,0
1987-07-22,4.8995,4.9085,4.8729,4.8995,494820,0
1987-07-23,4.9085,4.9354,4.8817,4.9354,342155,0
1987-07-24,4.9438,4.9529,4.8373,4.8547,595403,0
1987-07-27,4.8729,5.0685,4.8729,5.0685,1828413,0
1987-07-28,5.1578,5.3716,5.1043,5.3716,5683700,0
1987-07-29,5.4697,5.6213,5.4163,5.5053,8385008,0
1987-07-30,5.5053,5.6298,5.4074,5.5409,7698904,0
1987-07-31,5.5053,5.532,5.443,5.4962,1563493,0
1987-08-03,5.3716,5.4962,5.2646,5.2739,1832003,0
1987-08-04,5.2739,5.3807,5.2739,5.3716,2672573,0
1987-08-05,5.3807,5.4163,5.3539,5.4074,1413517,0
1987-08-06,5.3807,5.3807,5.2024,5.3539,1941563,0
1987-08-07,5.3183,5.3183,5.2467,5.2467,1636228,0
1987-08-10,5.2382,5.3002,5.2382,5.3002,1175533,0
1987-08-11,5.3094,5.443,5.3094,5.443,3106325,0
1987-08-12,5.443,5.4607,5.4163,5.443,2347480,0
1987-08-13,5.4697,5.532,5.452,5.4962,2521700,0
1987-08-14,5.443,5.4697,5.3807,5.4163,709451,0
1987-08-17,5.4074,5.452,5.4074,5.4163,574749,0
1987-08-18,5.4074,5.4163,5.2739,5.3363,940247,0
1987-08-19,5.3451,5.3451,5.2646,5.3094,858524,0
1987-08-20,5.3539,5.3626,5.3002,5.3539,924983,0
1987-08-21,5.3626,5.3626,5.3002,5.327,433754,0
1987-08-24,5.327,5.327,5.2382,5.256,621443,0
1987-08-25,5.4697,5.8349,5.4697,5.7548,6967003,0
1987-08-26,5.6835,5.7905,5.6478,5.6835,13021598,0
1987-08-27,5.6033,5.6122,5.5587,5.5675,2272944,0
1987-08-28,5.5053,5.6393,5.434,5.6393,4195648,0
1987-08-31,5.6122,5.7548,5.6122,5.7278,4483021,0
1987-09-01,5.7192,5.9595,5.7192,5.8795,4531514,0
1987-09-02,5.8617,5.924,5.746,5.8885,4174096,0
1987-09-03,5.8971,5.9421,5.8259,5.8437,2098723,0
1987-09-04,5.8529,5.9421,5.7815,5.8885,1585942,0
1987-09-08,5.8704,6.049,5.8529,6.049,2977905,0
1987-09-09,5.9863,6.0133,5.8617,5.9595,1664071,0
1987-09-10,5.9863,6.0574,5.9777,6.049,3223070,0
1987-09-11,6.0756,6.1291,5.9777,6.0133,1530259,0
1987-09-14,5.9952,6.0217,5.7548,5.7815,1495238,0
1987-09-15,5.7815,5.8617,5.7192,5.7192,1215050,0
1987-09-16,5.7993,5.8617,5.746,5.7993,3550853,0
1987-09-17,5.8173,5.9952,5.7993,5.9421,2230736,0
1987-09-18,5.924,5.924,5.8437,5.8617,1101896,0
1987-09-21,5.8259,5.8617,5.5409,5.5587,2005326,0
1987-09-22,5.5675,5.7815,5.4785,5.746,1695498,0
1987-09-23,5.746,5.7993,5.6835,5.7548,1071363,0
1987-09-24,5.746,5.8259,5.746,5.7815,638506,0
1987-09-25,5.7815,5.7815,5.7102,5.7637,760640,0
1987-09-28,5.7637,5.8617,5.6923,5.6923,837870,0
1987-09-29,5.6923,5.746,5.6478,5.6835,674429,0
1987-09-30,5.6835,5.6835,5.5944,5.6835,833380,0
1987-10-01,5.6745,5.7815,5.6657,5.746,898042,0
1987-10-02,5.746,5.7815,5.746,5.7548,1290486,0
1987-10-05,5.746,5.7548,5.6657,5.6835,752559,0
1987-10-06,5.6835,5.6835,5.4877,5.5142,2483084,0
1987-10-07,5.5053,5.5675,5.4697,5.4962,1754774,0
1987-10-08,5.4877,5.5053,5.327,5.3539,1603900,0
1987-10-09,5.3451,5.3539,5.2203,5.256,1006707,0
1987-10-12,5.256,5.2646,5.1578,5.2382,731906,0
1987-10-13,5.2646,5.3451,5.2024,5.2916,838771,0
1987-10-14,5.2382,5.2382,5.1668,5.2203,1251871,0
1987-10-15,5.1847,5.1847,5.0778,5.0956,4767699,0
1987-10-16,5.0956,5.1223,4.7657,4.8282,2147216,0
1987-10-19,4.7123,4.7123,3.9105,3.9105,4749736,0
1987-10-20,3.8216,3.982,3.1179,3.7861,3989101,0
1987-10-21,3.9641,4.2047,3.8397,4.2047,2360950,0
1987-10-22,3.7683,4.089,3.6257,3.9729,3455662,0
1987-10-23,3.8038,4.0086,3.8038,3.9729,1302160,0
1987-10-26,3.6345,3.7328,3.5904,3.5987,2492960,0
1987-10-27,3.7683,3.8038,3.6345,3.679,1462011,0
1987-10-28,3.5987,3.7861,3.5987,3.697,1332692,0
1987-10-29,3.697,3.8572,3.6613,3.8038,2034960,0
1987-10-30,3.8572,4.089,3.8481,3.9641,1882295,0
1987-11-02,3.8397,4.0533,3.7328,4.0086,1029155,0
1987-11-03,3.8749,4.089,3.8397,4.089,1023766,0
1987-11-04,3.8749,4.0533,3.8749,3.982,1374902,0
1987-11-05,3.9641,4.1066,3.9105,4.0179,2283718,0
1987-11-06,4.0444,4.1246,3.982,4.0086,1717055,0
1987-11-09,4.0179,4.0179,3.8038,3.8749,1255462,0
1987-11-10,3.8749,3.9729,3.8397,3.8663,1955037,0
1987-11-11,3.902,3.982,3.8931,3.8931,972579,0
1987-11-12,3.9729,4.0533,3.9729,4.0354,960904,0
1987-11-13,3.9729,4.0179,3.9374,3.982,848650,0
1987-11-16,4.0444,4.1779,4.0444,4.0799,3031783,0
1987-11-17,4.0709,4.0709,3.9729,4.0086,7581262,0
1987-11-18,4.0086,4.0179,3.8931,4.0179,5843553,0
1987-11-19,4.0179,4.0533,3.9641,3.982,2149908,0
1987-11-20,3.9374,3.9374,3.8572,3.8663,2243305,0
1987-11-23,3.7949,3.8931,3.7769,3.8931,1150390,0
1987-11-24,3.9287,3.9729,3.7949,3.8572,930369,0
1987-11-25,3.8572,3.8663,3.7413,3.8038,856733,0
1987-11-27,3.8216,3.8216,3.7592,3.7592,1142310,0
1987-11-30,3.6882,3.6882,3.5099,3.5454,2363645,0
1987-12-01,3.5721,3.7236,3.5721,3.6882,1172842,0
1987-12-02,3.6882,3.8216,3.6079,3.7592,1112677,0
1987-12-03,3.7413,3.7949,3.6613,3.6613,1260849,0
1987-12-04,3.6435,3.67,3.5904,3.6257,2325928,0
1987-12-07,3.5987,3.6524,3.5721,3.6079,826197,0
1987-12-08,3.5721,3.6079,3.5099,3.5987,1169248,0
1987-12-09,3.5987,3.6524,3.5099,3.6524,1638926,0
1987-12-10,3.5279,3.5987,3.5099,3.5279,2113090,0
1987-12-11,3.5279,3.5633,3.4741,3.492,2107703,0
1987-12-14,3.4741,3.5633,3.4741,3.5454,3120692,0
1987-12-15,3.5633,3.5721,3.5279,3.5279,1657785,0
1987-12-16,3.5633,3.6435,3.5099,3.6345,2935697,0
1987-12-17,3.6524,3.7059,3.5904,3.5904,1596716,0
1987-12-18,3.4741,3.5633,3.4741,3.5454,2876424,0
1987-12-21,3.5279,3.5454,3.4741,3.5279,1301263,0
1987-12-22,3.5279,3.5279,3.4121,3.5279,1928991,0
1987-12-23,3.5279,3.5987,3.4741,3.5987,1100999,0
1987-12-24,3.6345,3.697,3.6257,3.6882,690594,0
1987-12-28,3.6345,3.6882,3.6257,3.6524,854039,0
1987-12-29,3.6345,3.6345,3.5454,3.5904,668143,0
1987-12-30,3.5721,3.6435,3.5721,3.5721,1075853,0
1987-12-31,3.5279,3.5454,3.4564,3.5279,843263,0
1988-01-04,3.5633,3.6882,3.5633,3.6882,635812,0
1988-01-05,3.7236,3.9374,3.7236,3.8481,2661796,0
1988-01-06,3.902,4.0179,3.8663,3.8931,1985570,0
1988-01-07,3.8572,3.9729,3.7949,3.9641,1371308,0
1988-01-08,3.9374,3.9374,3.7059,3.7059,1608393,0
1988-01-11,3.7413,3.7861,3.5454,3.6882,836974,0
1988-01-12,3.6524,3.6524,3.5454,3.6257,1026459,0
1988-01-13,3.6257,3.679,3.5454,3.67,704065,0
1988-01-14,3.6524,3.6524,3.5454,3.5721,456202,0
1988-01-15,3.679,3.7059,3.6524,3.6524,896242,0
1988-01-18,3.6524,3.6524,3.6079,3.6345,222713,0
1988-01-19,3.6345,3.679,3.5987,3.6079,729206,0
1988-01-20,3.6079,3.6345,3.4476,3.4741,1695498,0
1988-01-21,3.5099,3.5279,3.4121,3.492,1615575,0
1988-01-22,3.5099,3.5987,3.4741,3.5721,1240195,0
1988-01-25,3.5721,3.7236,3.5633,3.7149,2089744,0
1988-01-26,3.7149,3.7149,3.6435,3.6613,1269828,0
1988-01-27,3.6882,3.7236,3.6524,3.6882,1080343,0
1988-01-28,3.7059,3.7413,3.6613,3.7149,2088844,0
1988-01-29,3.7592,3.8216,3.7236,3.7592,1578758,0
1988-02-01,3.8306,3.8572,3.5633,3.6524,1609288,0
1988-02-02,3.5633,3.5904,3.5099,3.5904,4066330,0
1988-02-03,3.5987,3.5987,3.4476,3.4741,1517689,0
1988-02-04,3.4741,3.5279,3.4741,3.492,834278,0
1988-02-05,3.4741,3.5633,3.4741,3.5279,1055197,0
1988-02-08,3.5279,3.7059,3.492,3.7059,2239714,0
1988-02-09,3.7236,3.8572,3.7236,3.8038,4392316,0
1988-02-10,3.9641,4.2313,3.9641,4.0533,6148891,0
1988-02-11,4.0533,4.1423,4.0354,4.1066,3729567,0
1988-02-12,4.1246,4.2939,4.1066,4.267,4240548,0
1988-02-16,4.3562,4.3562,3.902,4.1158,5916294,0
1988-02-17,4.1246,4.1246,3.9374,3.982,4034899,0
1988-02-18,4.0179,4.3027,4.0086,4.0444,3002152,0
1988-02-19,4.0444,4.1957,4.0354,4.0709,1584142,0
1988-02-22,4.1066,4.1512,4.0444,4.0799,1596716,0
1988-02-23,4.1246,4.1689,4.0799,4.1066,1361431,0
1988-02-24,4.1246,4.2939,4.1066,4.2581,2407646,0
1988-02-25,4.267,4.3562,4.2136,4.2581,1752975,0
1988-02-26,4.2313,4.267,4.2047,4.2047,732802,0
1988-02-29,4.1957,4.2581,4.1779,4.2581,875593,0
1988-03-01,4.2581,4.3473,4.1957,4.3027,1321019,0
1988-03-02,4.374,4.374,4.3027,4.3118,1903844,0
1988-03-03,4.3295,4.4809,4.2581,4.4364,2575579,0
1988-03-04,4.4185,4.4452,4.2758,4.3473,1263542,0
1988-03-07,4.3383,4.4275,4.2758,4.4275,821709,0
1988-03-08,4.4095,4.472,4.3918,4.4275,875593,0
1988-03-09,4.4899,4.5522,4.4632,4.5522,1309341,0
1988-03-10,4.5076,4.561,4.3118,4.3918,1417109,0
1988-03-11,4.3918,4.4095,4.2581,4.3562,722922,0
1988-03-14,4.3562,4.4007,4.2939,4.3473,721124,0
1988-03-15,4.3295,4.3295,4.2405,4.267,476861,0
1988-03-16,4.267,4.3828,4.267,4.3562,482249,0
1988-03-17,4.4007,4.4095,4.3562,4.3918,537028,0
1988-03-18,4.454,4.454,4.3383,4.3383,1330897,0
1988-03-21,4.3027,4.4007,4.267,4.3118,1337181,0
1988-03-22,4.3027,4.3027,4.2136,4.2313,827995,0
1988-03-23,4.2224,4.2313,4.1512,4.1689,1238398,0
1988-03-24,4.1689,4.1689,4.0444,4.0533,1204274,0
1988-03-25,4.0444,4.0799,3.9729,3.982,821709,0
1988-03-28,3.9995,4.0086,3.884,3.9105,833380,0
1988-03-29,3.9729,4.0179,3.9374,3.982,510085,0
1988-03-30,4.0444,4.1066,3.9729,3.9729,1603006,0
1988-03-31,4.0086,4.0086,3.9464,3.9729,891757,0
1988-04-04,3.9464,3.9995,3.9105,3.9641,1057892,0
1988-04-05,3.9995,4.0533,3.9995,4.0444,980660,0
1988-04-06,4.0799,4.1603,4.0354,4.1512,885470,0
1988-04-07,4.1512,4.2047,4.1246,4.1423,889957,0
1988-04-08,4.1957,4.2224,4.1246,4.1871,1649701,0
1988-04-11,4.2047,4.2581,4.1779,4.1957,1192600,0
1988-04-12,4.1957,4.1957,4.1246,4.1423,724716,0
1988-04-13,4.1423,4.1423,4.0179,4.1246,491225,0
1988-04-14,4.0086,4.0179,3.7949,3.8397,1894868,0
1988-04-15,3.8663,3.9287,3.8306,3.9105,1577856,0
1988-04-18,3.884,3.9641,3.8663,3.9464,783993,0
1988-04-19,3.9729,4.0799,3.9374,3.9374,1454829,0
1988-04-20,3.9641,3.9729,3.902,3.9287,437347,0
1988-04-21,3.9287,3.9729,3.8397,3.8749,757051,0
1988-04-22,3.8749,3.9105,3.8663,3.8749,614259,0
1988-04-25,3.902,3.9374,3.8931,3.9105,960904,0
1988-04-26,3.9197,3.9641,3.8663,3.9105,550498,0
1988-04-27,3.9197,3.9287,3.8931,3.8931,539725,0
1988-04-28,3.884,3.902,3.8481,3.884,539725,0
1988-04-29,3.8749,3.8749,3.7861,3.8481,1752975,0
1988-05-02,3.8397,3.8397,3.7769,3.7861,792071,0
1988-05-03,3.7861,3.8126,3.7861,3.7861,741781,0
1988-05-04,3.7949,3.7949,3.7503,3.7503,441834,0
1988-05-05,3.7769,3.7949,3.7236,3.7861,825301,0
1988-05-06,3.7949,3.7949,3.7503,3.7861,648385,0
1988-05-09,3.7503,3.7861,3.7413,3.7503,462491,0
1988-05-10,3.7149,3.7503,3.679,3.7059,1880499,0
1988-05-11,3.6613,3.67,3.5904,3.6079,1787999,0
1988-05-12,3.5987,3.6079,3.5545,3.5811,1340774,0
1988-05-13,3.5904,3.6079,3.5811,3.5904,1448545,0
1988-05-16,3.5987,3.6079,3.5811,3.5904,1831107,0
1988-05-17,3.5987,3.6169,3.5099,3.5279,1442257,0
1988-05-18,3.6613,3.7861,3.6257,3.6257,6283593,0
1988-05-19,3.6169,3.7059,3.5904,3.7059,1953237,0
1988-05-20,3.7149,3.9197,3.7149,3.902,3907377,0
1988-05-23,3.884,3.884,3.7861,3.8126,599890,0
1988-05-24,3.8216,3.8931,3.7949,3.8931,758842,0
1988-05-25,3.9197,3.9287,3.8216,3.8749,671734,0
1988-05-26,3.8749,3.9105,3.8481,3.884,338561,0
1988-05-27,3.902,3.9641,3.8663,3.8749,785784,0
1988-05-31,3.884,4.0086,3.8749,4.0086,1762858,0
1988-06-01,4.089,4.089,4.0444,4.0799,1231216,0
1988-06-02,4.0533,4.0709,4.0179,4.0709,720228,0
1988-06-03,4.0709,4.0799,4.0179,4.0799,737291,0
1988-06-06,4.089,4.1246,4.0444,4.1246,1382086,0
1988-06-07,4.1066,4.1066,3.9995,4.0444,1099205,0
1988-06-08,4.0799,4.1423,4.0533,4.1066,2166074,0
1988-06-09,4.0086,4.089,4.0086,4.0799,1910131,0
1988-06-10,4.0444,4.1603,4.0444,4.1066,1420701,0
1988-06-13,4.1158,4.1333,4.089,4.1333,670837,0
1988-06-14,4.1779,4.2581,4.1689,4.2224,2335804,0
1988-06-15,4.2047,4.2405,4.1957,4.2405,689695,0
1988-06-16,4.2224,4.267,4.1957,4.2313,1876906,0
1988-06-17,4.2758,4.2758,4.2313,4.2313,1238398,0
1988-06-20,4.2313,4.4452,4.2047,4.3828,2689635,0
1988-06-21,4.3649,4.4989,4.3649,4.4899,4139968,0
1988-06-22,4.6056,4.6146,4.4185,4.454,3416148,0
1988-06-23,4.4632,4.4632,4.3295,4.3918,2360055,0
1988-06-24,4.4185,4.4185,4.2939,4.3118,1642518,0
1988-06-27,4.3118,4.3649,4.2939,4.2939,870198,0
1988-06-28,4.267,4.3649,4.267,4.3118,603484,0
1988-06-29,4.3204,4.6056,4.2313,4.5788,1659581,0
1988-06-30,4.3649,4.4452,4.2939,4.2939,3683765,0
1988-07-01,4.2313,4.2758,4.2313,4.267,1422496,0
1988-07-05,4.2313,4.267,4.2224,4.2405,840563,0
1988-07-06,4.2313,4.2405,4.089,4.1333,1641619,0
1988-07-07,4.1066,4.2047,4.0709,4.1603,2985089,0
1988-07-08,4.089,4.1957,4.089,4.1779,4568340,0
1988-07-11,4.1779,4.1957,4.1512,4.1512,688798,0
1988-07-12,4.1603,4.2313,4.1512,4.2313,3017419,0
1988-07-13,4.2313,4.4007,4.2313,4.3649,8668791,0
1988-07-14,4.3649,4.4809,4.3649,4.4809,4674304,0
1988-07-15,4.4899,4.5878,4.454,4.4899,3467336,0
1988-07-18,4.4632,4.561,4.4452,4.4989,5597490,0
1988-07-19,4.4809,4.5522,4.3918,4.5258,3635273,0
1988-07-20,4.5878,4.8282,4.5522,4.8016,11061173,0
1988-07-21,4.7123,4.8105,4.6503,4.677,8135355,0
1988-07-22,4.6413,4.6413,4.4989,4.534,4240548,0
1988-07-25,4.534,4.6321,4.534,4.6321,2250489,0
1988-07-26,4.5788,4.6321,4.5258,4.5258,1878701,0
1988-07-27,4.5435,4.6413,4.4809,4.5878,4100455,0
1988-07-28,4.6056,4.9529,4.6056,4.8995,10851033,0
1988-07-29,4.9085,4.9085,4.8282,4.8547,4517145,0
1988-08-01,4.8995,5.0867,4.8995,5.0332,3784345,0
1988-08-02,4.9976,5.1578,4.8282,5.1578,7654901,0
1988-08-03,5.2115,5.3094,5.1312,5.2646,10072431,0
1988-08-04,5.256,5.2739,5.0243,5.0243,5925278,0
1988-08-05,5.0063,5.0956,4.9797,4.9976,2777639,0
1988-08-08,4.9976,5.051,4.8906,4.9621,1969404,0
1988-08-09,4.9529,4.9621,4.8282,4.8639,4810806,0
1988-08-10,4.8282,4.8639,4.6857,4.7123,4901508,0
1988-08-11,4.7482,5.1223,4.7123,5.051,6287186,0
1988-08-12,4.9621,5.0155,4.8547,4.8906,3919051,0
1988-08-15,4.8547,4.9621,4.8373,4.8906,3727768,0
1988-08-16,4.8547,4.9354,4.8282,4.8729,4139076,0
1988-08-17,4.8547,5.1136,4.8547,5.0956,9265088,0
1988-08-18,5.0867,5.2024,5.0243,5.1223,7425902,0
1988-08-19,5.1223,5.1491,5.0155,5.0243,3163801,0
1988-08-22,5.0243,5.0778,4.9173,4.971,3643352,0
1988-08-23,4.9976,5.0332,4.9354,4.9354,2458838,0
1988-08-24,4.971,5.051,4.9354,5.0332,3670295,0
1988-08-25,4.9797,5.1043,4.9797,5.06,4202831,0
1988-08-26,5.06,5.0867,5.0063,5.051,1050706,0
1988-08-29,5.0421,5.0685,4.9438,4.9621,824402,0
1988-08-30,4.9438,4.9797,4.8906,4.9085,2151704,0
1988-08-31,4.9354,5.0063,4.9354,4.9354,1957731,0
1988-09-01,4.9354,4.971,4.8373,4.8373,2386993,0
1988-09-02,4.8817,4.9621,4.8463,4.8995,2270248,0
1988-09-06,4.9354,5.0063,4.9354,4.9797,3212291,0
1988-09-07,5.0063,5.051,4.971,5.051,1754774,0
1988-09-08,5.0063,5.051,4.9797,5.0243,2172362,0
1988-09-09,5.0332,5.1223,5.0332,5.0685,3403576,0
1988-09-12,5.1223,5.1578,5.1043,5.1223,2290903,0
1988-09-13,5.0867,5.256,5.06,5.1578,4340230,0
1988-09-14,5.229,5.229,5.1491,5.1578,2178648,0
1988-09-15,5.1578,5.2115,5.1578,5.1578,2296292,0
1988-09-16,5.1847,5.2382,5.1578,5.1935,4250431,0
1988-09-19,5.2115,5.3094,5.1847,5.2826,4503675,0
1988-09-20,5.2916,5.3363,5.229,5.2467,4271984,0
1988-09-21,5.2467,5.2646,5.2203,5.2203,1492543,0
1988-09-22,5.2382,5.2382,5.1043,5.1491,2547742,0
1988-09-23,5.1223,5.1491,5.0867,5.0867,1483561,0
1988-09-26,5.0956,5.1668,5.0685,5.1668,1740402,0
1988-09-27,5.1578,5.2203,5.1043,5.1043,1990061,0
1988-09-28,5.1223,5.1312,5.051,5.1223,2011613,0
1988-09-29,5.1491,5.2467,5.1491,5.229,3453868,0
1988-09-30,5.2115,5.229,5.1312,5.1935,1638028,0
1988-10-03,5.1578,5.1578,5.1043,5.1312,2184034,0
1988-10-04,5.1491,5.1847,5.1223,5.1578,2052924,0
1988-10-05,5.1578,5.1935,5.1223,5.1847,1467401,0
1988-10-06,5.1578,5.2115,5.1223,5.1491,1296771,0
1988-10-07,5.1668,5.2382,5.1223,5.2382,2448059,0
1988-10-10,5.2467,5.425,5.2467,5.3807,6220731,0
1988-10-11,5.3716,5.5231,5.3451,5.5231,4838645,0
1988-10-12,5.425,5.6033,5.425,5.4962,4753333,0
1988-10-13,5.434,5.6478,5.434,5.6298,7439372,0
1988-10-14,5.6657,5.6835,5.532,5.5675,3567918,0
1988-10-17,5.532,5.5675,5.4074,5.4607,3234744,0
1988-10-18,5.4607,5.5053,5.3807,5.434,3198822,0
1988-10-19,5.4607,5.4962,5.2916,5.3716,3786143,0
1988-10-20,5.3716,5.443,5.2826,5.443,3150329,0
1988-10-21,5.3807,5.434,5.2826,5.3363,2962636,0
1988-10-24,5.3807,5.532,5.3716,5.4962,6323106,0
1988-10-25,5.4607,5.4697,5.3983,5.4074,2374422,0
1988-10-26,5.4163,5.452,5.3539,5.3539,1819432,0
1988-10-27,5.3539,5.3539,5.0063,5.1578,7333406,0
1988-10-28,5.1847,5.2203,5.0867,5.1223,3062318,0
1988-10-31,5.0685,5.1312,4.971,4.971,2647428,0
1988-11-01,4.9976,5.0867,4.9797,5.0778,2184934,0
1988-11-02,5.0956,5.1578,5.0421,5.0956,2384300,0
1988-11-03,5.1043,5.1312,5.051,5.06,979765,0
1988-11-04,5.0332,5.0956,4.9797,5.0685,1562592,0
1988-11-07,5.051,5.051,4.9976,5.0063,1364126,0
1988-11-08,5.0421,5.0421,4.9797,5.0063,858524,0
1988-11-09,4.9797,5.0421,4.9085,4.971,1961319,0
1988-11-10,4.9976,5.0063,4.8817,4.9085,1135121,0
1988-11-11,4.8547,4.8639,4.677,4.6857,3922643,0
1988-11-14,4.6947,4.6947,4.561,4.5788,3518525,0
1988-11-15,4.5788,4.6056,4.5076,4.534,2016103,0
1988-11-16,4.561,4.561,4.3295,4.3473,5199657,0
1988-11-17,4.3918,4.4275,4.374,4.3828,2455242,0
1988-11-18,4.4185,4.472,4.3918,4.4185,1764650,0
1988-11-21,4.4095,4.4275,4.3828,4.4095,1478174,0
1988-11-22,4.4185,4.4632,4.4095,4.454,1135121,0
1988-11-23,4.454,4.5164,4.454,4.4632,1309341,0
1988-11-25,4.4275,4.454,4.4095,4.4275,729206,0
1988-11-28,4.4275,4.454,4.3383,4.3473,1000420,0
1988-11-29,4.3295,4.4275,4.3118,4.4275,1218645,0
1988-11-30,4.5076,4.6413,4.4632,4.6146,3432314,0
1988-12-01,4.5967,4.6413,4.561,4.561,945638,0
1988-12-02,4.5258,4.6413,4.5258,4.6321,1332692,0
1988-12-05,4.6321,4.73,4.6321,4.7035,1225826,0
1988-12-06,4.7035,4.8729,4.6947,4.8196,2263960,0
1988-12-07,4.8016,4.8639,4.7926,4.8639,2052924,0
1988-12-08,4.8373,4.8639,4.8016,4.8196,1284200,0
1988-12-09,4.7749,4.8196,4.7749,4.8016,977965,0
1988-12-12,4.8282,4.9354,4.8016,4.8016,2252288,0
1988-12-13,4.7926,4.7926,4.677,4.7123,1295873,0
1988-12-14,4.6503,4.7123,4.561,4.5788,2765970,0
1988-12-15,4.6056,4.6413,4.4899,4.5076,2308864,0
1988-12-16,4.5258,4.6146,4.5258,4.5967,2010715,0
1988-12-19,4.5967,4.7926,4.5967,4.7482,1929891,0
1988-12-20,4.7926,4.8463,4.73,4.73,1788899,0
1988-12-21,4.73,4.7482,4.677,4.6947,857630,0
1988-12-22,4.6947,4.7035,4.6321,4.6413,1035441,0
1988-12-23,4.677,4.7482,4.6503,4.7482,1017479,0
1988-12-27,4.7482,4.7572,4.7216,4.7391,481348,0
1988-12-28,4.73,4.73,4.6947,4.7035,458901,0
1988-12-29,4.6857,4.7216,4.677,4.7035,913308,0
1988-12-30,4.7391,4.7926,4.677,4.6947,1789797,0
1989-01-03,4.6947,4.9354,4.6857,4.8995,3518525,0
1989-01-04,4.8995,4.9976,4.8639,4.9797,4251326,0
1989-01-05,4.971,5.0867,4.9354,5.0332,2397771,0
1989-01-06,5.0332,5.3183,5.0155,5.2646,5148472,0
1989-01-09,5.2467,5.2467,5.1223,5.1847,2781233,0
1989-01-10,5.1847,5.1847,5.1136,5.1223,1458420,0
1989-01-11,5.1223,5.1223,5.051,5.0778,1509607,0
1989-01-12,5.0778,5.1223,5.06,5.0956,1594023,0
1989-01-13,5.0956,5.2024,5.0778,5.1223,1736813,0
1989-01-16,5.1223,5.2024,5.0867,5.1223,1655089,0
1989-01-17,5.1136,5.1223,5.0778,5.1136,965396,0
1989-01-18,5.1223,5.229,5.1223,5.1847,3790631,0
1989-01-19,5.1491,5.3363,5.1491,5.2382,3460152,0
1989-01-20,5.2382,5.3002,5.2024,5.2203,2625875,0
1989-01-23,5.2024,5.2203,5.0867,5.0867,1870620,0
1989-01-24,5.0956,5.1668,5.0155,5.0956,2457041,0
1989-01-25,5.0956,5.1136,5.0063,5.0243,1717055,0
1989-01-26,4.971,5.0956,4.971,5.0867,2317844,0
1989-01-27,5.1136,5.1223,4.9621,5.0332,2691429,0
1989-01-30,5.051,5.1491,5.051,5.1136,2112193,0
1989-01-31,5.1223,5.2739,5.0867,5.2467,4538701,0
1989-02-01,5.229,5.327,5.1935,5.2826,4976941,0
1989-02-02,5.3183,5.3363,5.2203,5.2467,4878159,0
1989-02-03,5.229,5.3002,5.1847,5.1847,1287791,0
1989-02-06,5.1491,5.1847,5.1223,5.1491,878284,0
1989-02-07,5.1491,5.2382,5.1491,5.1578,1763755,0
1989-02-08,5.1756,5.2024,5.0867,5.0867,1464706,0
1989-02-09,5.06,5.0956,5.0332,5.0421,1213253,0
1989-02-10,5.0155,5.0867,4.9976,5.0155,1155779,0
1989-02-13,4.9976,5.1756,4.9797,5.1756,2641140,0
1989-02-14,5.1312,5.2024,5.1136,5.1223,1327304,0
1989-02-15,5.1223,5.1578,5.0867,5.1223,847751,0
1989-02-16,5.1136,5.1223,5.0867,5.0867,1025563,0
1989-02-17,5.0867,5.1223,5.0155,5.0332,1183614,0
1989-02-21,5.0332,5.0867,5.0243,5.06,1605698,0
1989-02-22,5.0421,5.0421,4.9438,5.0063,1723342,0
1989-02-23,4.9797,5.0867,4.9797,5.06,1523974,0
1989-02-24,5.0421,5.0421,4.9438,4.9438,1185411,0
1989-02-27,4.9438,4.9621,4.9173,4.9173,1440458,0
1989-02-28,4.9085,4.9354,4.8817,4.8906,1390167,0
1989-03-01,4.9085,4.9262,4.8282,4.8373,746271,0
1989-03-02,4.8639,4.971,4.8547,4.971,1631740,0
1989-03-03,4.971,5.0685,4.9621,5.0332,1404538,0
1989-03-06,5.1223,5.2115,5.1223,5.2115,3514035,0
1989-03-07,5.2115,5.2115,5.1668,5.1756,1749383,0
1989-03-08,5.1578,5.1935,5.1312,5.1312,654675,0
1989-03-09,5.1223,5.1312,5.06,5.06,1754774,0
1989-03-10,5.06,5.0685,5.0243,5.06,883671,0
1989-03-13,5.0867,5.1223,5.0685,5.0685,1287791,0
1989-03-14,5.0867,5.1136,5.0332,5.06,780398,0
1989-03-15,5.051,5.0867,5.051,5.0867,1279708,0
1989-03-16,5.0956,5.2382,5.0956,5.1847,2565702,0
1989-03-17,5.0685,5.0685,4.9976,5.0155,1911930,0
1989-03-20,4.9976,4.9976,4.9354,4.971,1677538,0
1989-03-21,5.0243,5.0867,4.9976,5.0332,904328,0
1989-03-22,5.0421,5.1223,4.9976,5.0867,837870,0
1989-03-23,5.1136,5.1668,5.06,5.0867,1399150,0
1989-03-27,5.0867,5.1578,5.06,5.1312,684307,0
1989-03-28,5.1578,5.1847,5.1136,5.1136,662752,0
1989-03-29,5.1223,5.1491,5.06,5.1223,660060,0
1989-03-30,5.1223,5.1223,5.06,5.06,643897,0
1989-03-31,5.0867,5.1312,5.0867,5.1223,1054298,0
1989-04-03,5.1491,5.2739,5.1312,5.2467,2184034,0
1989-04-04,5.2382,5.2739,5.1847,5.229,967189,0
1989-04-05,5.2646,5.3539,5.2467,5.327,1904747,0
1989-04-06,5.2916,5.425,5.2739,5.3716,2443567,0
1989-04-07,5.3539,5.4785,5.3183,5.452,2504637,0
1989-04-10,5.5409,5.6122,5.4697,5.532,3225765,0
1989-04-11,5.5675,5.5944,5.4074,5.452,1801472,0
1989-04-12,5.443,5.4877,5.3807,5.4697,2288209,0
1989-04-13,5.443,5.452,5.3807,5.4163,1808652,0
1989-04-14,5.443,5.4607,5.4074,5.425,804650,0
1989-04-17,5.425,5.425,5.3807,5.4163,669941,0
1989-04-18,5.425,5.4607,5.3183,5.3451,1594023,0
1989-04-19,5.327,5.3807,5.3183,5.3716,1939768,0
1989-04-20,5.3894,5.6213,5.3894,5.5944,7781525,0
1989-04-21,5.6033,5.924,5.5231,5.8704,5823794,0
1989-04-24,5.7905,6.2449,5.7724,6.1734,12352554,0
1989-04-25,6.0756,6.1913,5.8885,5.8971,7155593,0
1989-04-26,5.8259,6.0217,5.6213,5.6213,12278914,0
1989-04-27,5.6923,5.7278,5.6213,5.6745,4763209,0
1989-04-28,5.6835,5.7637,5.6478,5.6835,2345683,0
1989-05-01,5.6478,5.7278,5.6033,5.6835,1867927,0
1989-05-02,5.7548,5.7905,5.5587,5.6033,2337601,0
1989-05-03,5.5855,5.6393,5.5675,5.5855,1873313,0
1989-05-04,5.5409,5.6033,5.5053,5.5587,3320057,0
1989-05-05,5.6033,5.7724,5.5675,5.6745,4857506,0
1989-05-08,5.6923,5.7102,5.5855,5.6478,2881813,0
1989-05-09,5.6478,5.7102,5.6213,5.6478,2428301,0
1989-05-10,5.6478,5.7637,5.6122,5.6478,1034544,0
1989-05-11,5.6393,5.7192,5.6298,5.6657,1652397,0
1989-05-12,5.6923,5.7371,5.6478,5.6657,1851762,0
1989-05-15,5.6835,5.6835,5.5944,5.6478,1669459,0
1989-05-16,5.6298,5.7548,5.6213,5.6835,2662692,0
1989-05-17,5.6393,5.6393,5.229,5.2382,18496951,0
1989-05-18,5.2382,5.2739,5.1491,5.1668,7514807,0
1989-05-19,5.2024,5.2382,5.1312,5.1847,5476256,0
1989-05-22,5.2024,5.3183,5.1935,5.3094,3782551,0
1989-05-23,5.2916,5.3002,5.2203,5.2382,2179546,0
1989-05-24,5.2024,5.2467,5.2024,5.2467,1465603,0
1989-05-25,5.2382,5.2467,5.2024,5.2203,2145421,0
1989-05-26,5.1935,5.2916,5.1935,5.2826,2025978,0
1989-05-30,5.2916,5.3183,5.2739,5.2916,1579654,0
1989-05-31,5.2739,5.3002,5.2382,5.2382,3458356,0
1989-06-01,5.2382,5.3002,5.2382,5.2826,1265342,0
1989-06-02,5.3363,5.3451,5.2467,5.2916,2160685,0
1989-06-05,5.3183,5.3183,5.2382,5.2382,1190803,0
1989-06-06,5.2646,5.2826,5.2382,5.2739,918696,0
1989-06-07,5.4163,5.532,5.3807,5.5231,6040224,0
1989-06-08,5.5499,5.5499,5.4607,5.4962,3592163,0
1989-06-09,5.4877,5.532,5.4607,5.5231,2116680,0
1989-06-12,5.5231,5.7013,5.5053,5.7013,4854809,0
1989-06-13,5.7013,5.7815,5.6393,5.6478,3643352,0
1989-06-14,5.6393,5.6393,5.5499,5.5587,1012091,0
1989-06-15,5.5855,5.5944,5.4877,5.5231,1284200,0
1989-06-16,5.5231,5.6393,5.5053,5.532,2860261,0
1989-06-19,5.5499,5.5766,5.5053,5.5587,531640,0
1989-06-20,5.5766,5.6298,5.5675,5.5766,1310243,0
1989-06-21,5.5855,5.6033,5.4697,5.5409,856733,0
1989-06-22,5.5231,5.532,5.443,5.4607,667247,0
1989-06-23,5.4877,5.5587,5.4877,5.5499,913308,0
1989-06-26,5.5675,5.5766,5.4962,5.532,1115366,0
1989-06-27,5.5053,5.532,5.4962,5.5053,571153,0
1989-06-28,5.4962,5.4962,5.434,5.452,1011195,0
1989-06-29,5.452,5.452,5.3183,5.3183,1629942,0
1989-06-30,5.3183,5.3451,5.2467,5.327,1140513,0
1989-07-03,5.3363,5.3363,5.2739,5.2916,607076,0
1989-07-05,5.2826,5.3183,5.2467,5.2916,677125,0
1989-07-06,5.3094,5.3807,5.3002,5.3539,1421600,0
1989-07-07,5.3539,5.4877,5.3363,5.4877,1246484,0
1989-07-10,5.4697,5.4877,5.434,5.443,858524,0
1989-07-11,5.4607,5.4697,5.3807,5.4074,871099,0
1989-07-12,5.4074,5.452,5.3716,5.452,770518,0
1989-07-13,5.4962,5.4962,5.452,5.4607,1356044,0
1989-07-14,5.4697,5.4962,5.3807,5.434,898938,0
1989-07-17,5.4163,5.4697,5.3894,5.452,788480,0
1989-07-18,5.5499,5.6033,5.5231,5.5409,1250070,0
1989-07-19,5.5499,5.746,5.532,5.6923,2994967,0
1989-07-20,5.6745,5.7278,5.6393,5.6393,1387474,0
1989-07-21,5.6478,5.7102,5.6393,5.6835,886365,0
1989-07-24,5.6393,5.6478,5.5675,5.5944,1264445,0
1989-07-25,5.6393,5.7013,5.5944,5.6122,1609288,0
1989-07-26,5.6657,5.7993,5.6657,5.7548,4482123,0
1989-07-27,5.8173,5.8704,5.7815,5.8082,1870620,0
1989-07-28,5.8082,5.8349,5.746,5.7548,1171943,0
1989-07-31,5.7637,5.8971,5.7637,5.8704,1002212,0
1989-08-01,5.8971,5.9328,5.7993,5.8173,1817633,0
1989-08-02,5.8529,5.9152,5.8529,5.8971,1012993,0
1989-08-03,5.8971,5.8971,5.7993,5.8437,801053,0
1989-08-04,5.8259,5.8349,5.746,5.746,806440,0
1989-08-07,5.746,5.8617,5.7102,5.8529,1109978,0
1989-08-08,5.8529,5.8529,5.746,5.746,1675747,0
1989-08-09,5.746,5.8885,5.746,5.8349,2910551,0
1989-08-10,5.8349,6.0932,5.8259,6.0133,3097344,0
1989-08-11,6.0574,6.0842,5.8529,5.8971,1722446,0
1989-08-14,5.8971,5.9421,5.8349,5.8617,975275,0
1989-08-15,5.8617,5.9063,5.8437,5.8529,795666,0
1989-08-16,5.8704,6.0665,5.8704,6.0574,4201038,0
1989-08-17,6.0133,6.1557,6.0133,6.0842,4736269,0
1989-08-18,6.1113,6.592,6.1113,6.5388,11523662,0
1989-08-21,6.414,6.4229,6.1291,6.1644,6894262,0
1989-08-22,6.2,6.3783,6.2,6.3072,5354119,0
1989-08-23,6.1644,6.2716,6.102,6.2357,3672988,0
1989-08-24,6.2716,6.387,6.0665,6.2,5782491,0
1989-08-25,6.2182,6.2624,6.1376,6.1376,1548224,0
1989-08-28,6.12,6.1913,6.0842,6.1644,1430580,0
1989-08-29,6.1734,6.1913,6.049,6.102,1253665,0
1989-08-30,6.12,6.2091,6.1113,6.1913,1969404,0
1989-08-31,6.2091,6.2624,6.1644,6.1644,940247,0
1989-09-01,6.1644,6.2091,6.1644,6.1644,606177,0
1989-09-05,6.1644,6.1734,6.0398,6.0398,1186315,0
1989-09-06,6.0217,6.0217,5.8704,5.9507,2687836,0
1989-09-07,5.9863,6.0133,5.8529,5.8971,1394659,0
1989-09-08,5.8971,5.8971,5.8259,5.8704,953722,0
1989-09-11,5.8704,5.8795,5.7905,5.8173,903427,0
1989-09-12,5.8259,5.8529,5.8259,5.8437,768722,0
1989-09-13,5.8529,5.8529,5.7815,5.7815,895347,0
1989-09-14,5.7905,5.7993,5.6213,5.6657,1849066,0
1989-09-15,5.6657,5.6835,5.5142,5.5675,3600248,0
1989-09-18,5.5675,5.6298,5.532,5.6298,1679336,0
1989-09-19,5.6213,5.7371,5.6033,5.7192,2817156,0
1989-09-20,5.6835,5.746,5.6122,5.6835,1125243,0
1989-09-21,5.6835,5.6835,5.5675,5.5766,1863437,0
1989-09-22,5.6122,5.7278,5.6033,5.7192,1343470,0
1989-09-25,5.6835,5.6923,5.5766,5.6033,787584,0
1989-09-26,5.6393,5.6835,5.6298,5.6393,1193494,0
1989-09-27,5.5944,5.6393,5.5944,5.6298,595403,0
1989-09-28,5.6298,5.6923,5.6122,5.6835,1754774,0
1989-09-29,5.6923,5.7815,5.6745,5.6835,1194395,0
1989-10-02,5.6835,5.7815,5.6835,5.7815,775908,0
1989-10-03,5.7905,5.8173,5.7815,5.7905,1384780,0
1989-10-04,5.7905,5.8971,5.7548,5.8349,1174640,0
1989-10-05,5.8349,5.8617,5.746,5.7637,810935,0
1989-10-06,5.7637,5.7993,5.7371,5.7371,698676,0
1989-10-09,5.7548,5.7637,5.7102,5.7278,616952,0
1989-10-10,5.7548,5.7815,5.7102,5.7192,479554,0
1989-10-11,5.6835,5.6835,5.6298,5.6745,848650,0
1989-10-12,5.6745,5.6745,5.6122,5.6393,732802,0
1989-10-13,5.6122,5.6213,5.1847,5.1847,4246839,0
1989-10-16,5.0867,5.14,4.9085,5.0421,6074351,0
1989-10-17,5.0332,5.0332,4.8547,4.9621,3252705,0
1989-10-18,4.9438,5.14,4.9085,5.1312,2859363,0
1989-10-19,5.1312,5.256,5.1223,5.2467,3511339,0
1989-10-20,5.2382,5.2826,5.1312,5.1312,2738130,0
1989-10-23,5.1491,5.1935,5.1312,5.1668,1021970,0
1989-10-24,5.14,5.1491,4.8817,5.0778,3546366,0
1989-10-25,5.0243,5.051,4.9797,5.0332,1908338,0
1989-10-26,5.0063,5.0332,4.8995,4.971,1489852,0
1989-10-27,4.9173,4.9354,4.8196,4.8547,3620903,0
1989-10-30,4.8639,4.9438,4.8373,4.8639,1188108,0
1989-10-31,4.9085,4.9529,4.8906,4.9354,2272043,0
1989-11-01,4.9262,5.0421,4.9262,5.0063,2534271,0
1989-11-02,5.0063,5.0778,4.971,4.9797,2272043,0
1989-11-03,4.9621,5.0063,4.9621,4.971,567564,0
1989-11-06,4.9797,4.9797,4.8196,4.8196,1607496,0
1989-11-07,4.7926,4.8196,4.7391,4.7838,2459735,0
1989-11-08,4.7572,4.8196,4.7035,4.7572,2101417,0
1989-11-09,4.7838,4.7926,4.73,4.7482,1611087,0
1989-11-10,4.8196,4.8463,4.7572,4.8282,1825719,0
1989-11-13,4.7838,4.8639,4.7838,4.8463,1409924,0
1989-11-14,4.7926,4.8463,4.7482,4.7482,901633,0
1989-11-15,4.7482,4.9354,4.7482,4.8995,1818534,0
1989-11-16,4.8995,4.9085,4.7749,4.7838,1254563,0
1989-11-17,4.7926,4.8463,4.7838,4.8016,913308,0
1989-11-20,4.8547,4.8729,4.7838,4.7926,2455242,0
1989-11-21,4.8016,4.8016,4.7482,4.7572,1369511,0
1989-11-22,4.7749,4.7926,4.73,4.7391,992333,0
1989-11-24,4.7572,4.7926,4.7482,4.7749,748068,0
1989-11-27,4.7482,4.8373,4.7482,4.8373,627732,0
1989-11-28,4.8463,4.9085,4.8016,4.8463,1670356,0
1989-11-29,4.8373,4.8373,4.7838,4.7926,1077650,0
1989-11-30,4.8196,4.8729,4.7838,4.8373,1315633,0
1989-12-01,4.8373,4.9085,4.8282,4.8995,1453929,0
1989-12-04,4.9262,4.9797,4.8995,4.9621,930369,0
1989-12-05,4.9621,5.0155,4.9262,4.9354,993235,0
1989-12-06,5.0063,5.0155,4.7035,4.7838,3942401,0
1989-12-07,4.7749,4.7749,4.5788,4.5788,4455181,0
1989-12-08,4.5788,4.5788,4.454,4.4899,5022747,0
1989-12-11,4.5164,4.6235,4.5164,4.5699,2336702,0
1989-12-12,4.5788,4.5788,4.5076,4.534,2004427,0
1989-12-13,4.534,4.561,4.4899,4.4899,2144522,0
1989-12-14,4.454,4.4632,4.3562,4.3562,4444402,0
1989-12-15,4.4007,4.4007,4.267,4.3204,2190322,0
1989-12-18,4.3295,4.3473,4.2047,4.2581,1614676,0
1989-12-19,4.267,4.267,4.1603,4.2047,2439080,0
1989-12-20,4.2224,4.2313,4.1603,4.1871,2332211,0
1989-12-21,4.2047,4.2224,4.1603,4.1779,2467815,0
1989-12-22,4.2224,4.3295,4.2136,4.3204,2333111,0
1989-12-26,4.3118,4.3295,4.267,4.3204,1734120,0
1989-12-27,4.3118,4.4095,4.3027,4.3828,1622762,0
1989-12-28,4.374,4.374,4.3027,4.3295,2062802,0
1989-12-29,4.3295,4.454,4.3295,4.4095,2278327,0
1990-01-02,4.4275,4.5076,4.4275,4.5076,1721542,0
1990-01-03,4.4989,4.5164,4.4809,4.4809,2605217,0
1990-01-04,4.5076,4.561,4.4899,4.561,2677958,0
1990-01-05,4.5435,4.5435,4.5076,4.5164,1406331,0
1990-01-08,4.5164,4.5164,4.454,4.4632,1041726,0
1990-01-09,4.4899,4.4899,4.3828,4.3918,759742,0
1990-01-10,4.3473,4.4095,4.3118,4.3828,1024664,0
1990-01-11,4.4007,4.4095,4.374,4.3828,810033,0
1990-01-12,4.3295,4.3473,4.267,4.3027,1991856,0
1990-01-15,4.2847,4.2939,4.2405,4.2405,1226726,0
1990-01-16,4.1957,4.3828,4.1957,4.3562,1145002,0
1990-01-17,4.3473,4.6503,4.3473,4.6056,5758239,0
1990-01-18,4.5076,4.5699,4.4632,4.5164,4425545,0
1990-01-19,4.534,4.7391,4.5076,4.6503,6233303,0
1990-01-22,4.7035,4.7482,4.5076,4.5076,3175471,0
1990-01-23,4.5435,4.561,4.3295,4.454,1970302,0
1990-01-24,4.454,4.6056,4.2581,4.6056,4176788,0
1990-01-25,4.5435,4.5435,4.4095,4.4185,1826617,0
1990-01-26,4.4185,4.5076,4.3473,4.4275,1300364,0
1990-01-29,4.454,4.4632,4.3204,4.3828,2866548,0
1990-01-30,4.374,4.4809,4.3473,4.454,5859718,0
1990-01-31,4.4809,4.4899,4.3918,4.4007,2341193,0
1990-02-01,4.4185,4.4185,4.3204,4.3828,1620964,0
1990-02-02,4.3562,4.454,4.3118,4.3118,1885887,0
1990-02-05,4.2939,4.3828,4.267,4.374,1739505,0
1990-02-06,4.3473,4.3473,4.2581,4.267,2062802,0
1990-02-07,4.267,4.3473,4.2405,4.2939,2525295,0
1990-02-08,4.2847,4.3027,4.1871,4.1871,1752975,0
1990-02-09,4.1957,4.1957,3.9995,4.0977,2457041,0
1990-02-12,4.089,4.0977,4.0354,4.0354,835181,0
1990-02-13,4.0354,4.0709,3.9912,4.0709,940247,0
1990-02-14,4.0533,4.0977,3.9912,4.0354,710351,0
1990-02-15,4.0799,4.1158,3.9995,4.0354,992333,0
1990-02-16,4.0354,4.0533,3.982,4.0086,1584142,0
1990-02-20,3.9995,3.9995,3.8663,3.8663,2945576,0
1990-02-21,3.8216,4.0533,3.8216,3.9995,3381124,0
1990-02-22,4.0086,4.1423,4.0086,4.0533,2739924,0
1990-02-23,4.0354,4.0709,3.9555,4.0444,1608393,0
1990-02-26,4.0444,4.0799,4.0444,4.0709,2343886,0
1990-02-27,4.1066,4.1333,4.0623,4.0623,1147698,0
1990-02-28,4.0623,4.2047,4.0623,4.1603,1764650,0
1990-03-01,4.1603,4.2581,4.1603,4.2313,2716574,0
1990-03-02,4.2758,4.2758,4.1957,4.2047,1381186,0
1990-03-05,4.2047,4.2047,4.1689,4.1957,737291,0
1990-03-06,4.1957,4.2758,4.1957,4.2758,660959,0
1990-03-07,4.2758,4.2758,4.2224,4.2224,963596,0
1990-03-08,4.2313,4.2758,4.2047,4.267,1173739,0
1990-03-09,4.2493,4.267,4.1871,4.1957,1088423,0
1990-03-12,4.1957,4.1957,4.1423,4.1603,1949648,0
1990-03-13,4.1423,4.1603,4.0623,4.1066,2238815,0
1990-03-14,4.1158,4.1512,4.1066,4.1423,594503,0
1990-03-15,4.1512,4.1871,4.1333,4.1333,1155779,0
1990-03-16,4.1957,4.1957,4.1512,4.1689,1209660,0
1990-03-19,4.1603,4.1957,4.0799,4.1957,1683826,0
1990-03-20,4.1689,4.267,4.1603,4.2313,3087465,0
1990-03-21,4.2405,4.3027,4.1957,4.1957,2150809,0
1990-03-22,4.2047,4.2313,4.0623,4.1158,1694603,0
1990-03-23,4.1158,4.1512,4.1066,4.1333,1700888,0
1990-03-26,4.1603,4.1689,4.1158,4.1158,951924,0
1990-03-27,4.1158,4.1512,4.1158,4.1333,1306650,0
1990-03-28,4.1423,4.1603,4.1333,4.1603,1298568,0
1990-03-29,4.1423,4.2047,4.1333,4.1871,1320122,0
1990-03-30,4.1871,4.2224,4.1333,4.1512,2385197,0
1990-04-02,4.1158,4.1512,4.1066,4.1512,901633,0
1990-04-03,4.1689,4.2224,4.1603,4.1957,1536547,0
1990-04-04,4.1957,4.1957,4.1512,4.1603,934864,0
1990-04-05,4.1957,4.1957,4.1603,4.1603,645691,0
1990-04-06,4.1871,4.1871,4.1158,4.1512,424773,0
1990-04-09,4.1512,4.1957,4.1512,4.1689,303536,0
1990-04-10,4.1603,4.1871,4.1423,4.1689,391547,0
1990-04-11,4.1871,4.4185,4.1871,4.3828,3298506,0
1990-04-12,4.374,4.4095,4.2939,4.3473,1638028,0
1990-04-16,4.3295,4.3473,4.2758,4.2758,948331,0
1990-04-17,4.2581,4.2939,4.2405,4.2758,1444950,0
1990-04-18,4.3027,4.3828,4.3027,4.3295,2316049,0
1990-04-19,4.3027,4.3204,4.2047,4.2313,1876906,0
1990-04-20,4.1957,4.2313,4.1512,4.1689,1613779,0
1990-04-23,4.1689,4.2581,4.1423,4.1423,1326408,0
1990-04-24,4.1333,4.1603,4.089,4.1066,2546844,0
1990-04-25,4.1066,4.1512,4.0709,4.1512,1622762,0
1990-04-26,4.2047,4.2493,4.1957,4.2313,1845474,0
1990-04-27,4.2224,4.2313,4.1603,4.1603,1026459,0
1990-04-30,4.1158,4.1333,4.1066,4.1066,1261748,0
1990-05-01,4.1066,4.1603,4.1066,4.1423,2900672,0
1990-05-02,4.1423,4.1957,4.1333,4.1871,1273424,0
1990-05-03,4.1689,4.2047,4.1423,4.1603,819912,0
1990-05-04,4.1512,4.1603,4.1158,4.1158,1683826,0
1990-05-07,4.1158,4.1512,4.1158,4.1333,509190,0
1990-05-08,4.1423,4.1957,4.1333,4.1689,1649701,0
1990-05-09,4.1689,4.1957,4.1512,4.1871,924085,0
1990-05-10,4.1871,4.2224,4.1603,4.1957,1312935,0
1990-05-11,4.2224,4.2758,4.1957,4.267,2283718,0
1990-05-14,4.3027,4.3562,4.3027,4.3295,1845474,0
1990-05-15,4.3295,4.3383,4.3027,4.3027,903427,0
1990-05-16,4.3204,4.3295,4.2939,4.3027,354727,0
1990-05-17,4.3027,4.3383,4.2758,4.2939,967189,0
1990-05-18,4.3027,4.3027,4.267,4.2939,781297,0
1990-05-21,4.2758,4.3204,4.2758,4.3204,2978805,0
1990-05-22,4.4185,4.4185,4.3473,4.3473,2862955,0
1990-05-23,4.3473,4.4007,4.3473,4.3918,1231216,0
1990-05-24,4.4007,4.4809,4.4007,4.4275,1579654,0
1990-05-25,4.4275,4.4275,4.374,4.374,566665,0
1990-05-29,4.374,4.4452,4.374,4.4452,994130,0
1990-05-30,4.4452,4.454,4.3562,4.3828,1250972,0
1990-05-31,4.3562,4.374,4.3295,4.3473,854934,0
1990-06-01,4.374,4.3828,4.3118,4.3295,1290486,0
1990-06-04,4.3473,4.4275,4.3473,4.4185,2335804,0
1990-06-05,4.4452,4.454,4.3918,4.4185,1462011,0
1990-06-06,4.4185,4.5522,4.4185,4.4989,3660412,0
1990-06-07,4.534,4.5522,4.4809,4.4809,2192119,0
1990-06-08,4.472,4.4809,4.4095,4.454,1408129,0
1990-06-11,4.4452,4.4452,4.4007,4.4185,1514097,0
1990-06-12,4.3828,4.4899,4.374,4.454,4312394,0
1990-06-13,4.454,4.472,4.3918,4.4275,1512301,0
1990-06-14,4.3918,4.4275,4.374,4.4275,1277912,0
1990-06-15,4.4452,4.4809,4.4185,4.472,2264856,0
1990-06-18,4.4809,4.5258,4.454,4.454,2336702,0
1990-06-19,4.454,4.454,4.4007,4.4452,1258155,0
1990-06-20,4.4452,4.4452,4.4095,4.4452,1200679,0
1990-06-21,4.4275,4.472,4.4095,4.454,1120755,0
1990-06-22,4.454,4.5258,4.454,4.472,1455726,0
1990-06-25,4.4809,4.4989,4.4185,4.4275,1424295,0
1990-06-26,4.454,4.472,4.4185,4.454,1492543,0
1990-06-27,4.4452,4.5258,4.4452,4.4989,725617,0
1990-06-28,4.4989,4.4989,4.4452,4.472,1200679,0
1990-06-29,4.454,4.472,4.454,4.454,699575,0
1990-07-02,4.454,4.534,4.454,4.534,1121655,0
1990-07-03,4.534,4.561,4.5164,4.5258,1086631,0
1990-07-05,4.5164,4.5164,4.4809,4.4989,845056,0
1990-07-06,4.4809,4.5164,4.4809,4.4989,825301,0
1990-07-09,4.4989,4.5258,4.4899,4.4989,867506,0
1990-07-10,4.4899,4.4989,4.454,4.454,894449,0
1990-07-11,4.472,4.4989,4.454,4.4899,655568,0
1990-07-12,4.472,4.5164,4.4275,4.4452,951025,0
1990-07-13,4.454,4.454,4.374,4.4007,2501939,0
1990-07-16,4.4185,4.4275,4.4007,4.4095,1025563,0
1990-07-17,4.4185,4.4185,4.374,4.4185,919596,0
1990-07-18,4.4007,4.4095,4.374,4.4007,1484460,0
1990-07-19,4.3918,4.4185,4.374,4.4007,1815838,0
1990-07-20,4.4007,4.4095,4.374,4.374,1734120,0
1990-07-23,4.3562,4.3562,4.267,4.3295,2215465,0
1990-07-24,4.3204,4.3204,4.2758,4.2939,1928093,0
1990-07-25,4.2939,4.3204,4.2939,4.2939,2084353,0
1990-07-26,4.2939,4.3473,4.2939,4.3204,1021073,0
1990-07-27,4.3027,4.3204,4.2939,4.3118,1117165,0
1990-07-30,4.2939,4.3473,4.2939,4.3204,1955037,0
1990-07-31,4.3295,4.3828,4.3204,4.3828,1823021,0
1990-08-01,4.3918,4.4185,4.3828,4.4185,663653,0
1990-08-02,4.374,4.4095,4.3473,4.3562,1353346,0
1990-08-03,4.3562,4.374,4.3204,4.3473,2905164,0
1990-08-06,4.2758,4.2758,4.2047,4.2581,2866548,0
1990-08-07,4.2758,4.3027,4.2224,4.2405,1708971,0
1990-08-08,4.2313,4.267,4.1689,4.1957,1869721,0
1990-08-09,4.1871,4.1957,4.1512,4.1603,1570676,0
1990-08-10,4.1333,4.1423,4.0799,4.1158,1871519,0
1990-08-13,4.089,4.1246,4.0799,4.1158,236184,0
1990-08-14,4.1158,4.1333,4.089,4.089,824402,0
1990-08-15,4.1158,4.1333,4.1158,4.1158,213733,0
1990-08-16,4.0444,4.0623,3.902,3.902,4021427,0
1990-08-17,3.8663,3.8663,3.7503,3.8306,2519904,0
1990-08-20,3.8126,3.8216,3.7949,3.8126,857630,0
1990-08-21,3.7503,3.7769,3.7059,3.7683,5740276,0
1990-08-22,3.7861,3.7861,3.7149,3.7503,2315148,0
1990-08-23,3.67,3.6882,3.5904,3.6345,1223132,0
1990-08-24,3.6345,3.6435,3.5279,3.5904,2375319,0
1990-08-27,3.6882,3.7503,3.6882,3.7059,1449438,0
1990-08-28,3.6882,3.7592,3.6435,3.7503,1145899,0
1990-08-29,3.7236,3.8481,3.7149,3.8306,1332692,0
1990-08-30,3.8481,3.884,3.8306,3.8572,895347,0
1990-08-31,3.884,3.9287,3.8663,3.9287,411303,0
1990-09-04,3.902,3.9287,3.884,3.9287,1305753,0
1990-09-05,3.9287,3.9912,3.9197,3.9464,1441357,0
1990-09-06,3.9287,3.9287,3.902,3.9105,1460216,0
1990-09-07,3.902,3.9464,3.902,3.9105,1227626,0
1990-09-10,3.9287,3.9641,3.9105,3.9197,1027360,0
1990-09-11,3.9197,3.9464,3.9105,3.9197,2247796,0
1990-09-12,3.9197,3.9374,3.902,3.9287,1010295,0
1990-09-13,3.9287,3.9287,3.8306,3.8663,612466,0
1990-09-14,3.8481,3.8481,3.7861,3.8397,1373104,0
1990-09-17,3.8306,3.8397,3.7503,3.7861,1549123,0
1990-09-18,3.7592,3.8481,3.7149,3.8481,988744,0
1990-09-19,3.8481,3.8481,3.7683,3.7861,725617,0
1990-09-20,3.7413,3.7503,3.6613,3.7149,943840,0
1990-09-21,3.7149,3.7149,3.6613,3.6882,2129253,0
1990-09-24,3.679,3.6882,3.6257,3.6345,2405851,0
1990-09-25,3.6345,3.6345,3.5454,3.5454,1802368,0
1990-09-26,3.5187,3.5279,3.4299,3.4564,1700888,0
1990-09-27,3.4741,3.501,3.3228,3.3942,2045741,0
1990-09-28,3.3494,3.5279,3.3228,3.5279,2040350,0
1990-10-01,3.5279,3.5904,3.4564,3.5454,2199304,0
1990-10-02,3.5633,3.5987,3.5454,3.5454,712144,0
1990-10-03,3.5279,3.5279,3.4741,3.4741,1311141,0
1990-10-04,3.4741,3.5099,3.4741,3.5099,2929412,0
1990-10-05,3.4741,3.5187,3.4299,3.501,398729,0
1990-10-08,3.5187,3.5279,3.492,3.5099,361014,0
1990-10-09,3.501,3.501,3.3672,3.3672,844158,0
1990-10-10,3.3228,3.4121,3.3049,3.3761,1643415,0
1990-10-11,3.3942,3.3942,3.2247,3.2603,1068671,0
1990-10-12,3.2693,3.2693,3.1981,3.2693,1496134,0
1990-10-15,3.2693,3.3586,3.2693,3.3049,762435,0
1990-10-16,3.3049,3.5279,3.3049,3.4121,2114890,0
1990-10-17,3.4121,3.4741,3.3761,3.4121,1064177,0
1990-10-18,3.4299,3.492,3.3942,3.4299,1124348,0
1990-10-19,3.4476,3.5187,3.4476,3.501,1379390,0
1990-10-22,3.501,3.5987,3.501,3.5987,1197987,0
1990-10-23,3.5633,3.6613,3.5454,3.6257,993235,0
1990-10-24,3.5987,3.6882,3.5904,3.6882,973477,0
1990-10-25,3.6882,3.7683,3.6882,3.7592,1016583,0
1990-10-26,3.7413,3.8397,3.7236,3.7503,2533372,0
1990-10-29,3.7861,3.7861,3.7059,3.7149,1021073,0
1990-10-30,3.6882,3.7949,3.6882,3.7861,1397351,0
1990-10-31,3.7949,3.8126,3.7683,3.7683,1344366,0
1990-11-01,3.7503,3.884,3.7413,3.8481,1513201,0
1990-11-02,3.8572,3.9105,3.8572,3.8663,489432,0
1990-11-05,3.8663,3.8663,3.8216,3.8397,623240,0
1990-11-06,3.8126,3.8216,3.7236,3.7236,1165657,0
1990-11-07,3.7149,3.7503,3.6882,3.7059,938453,0
1990-11-08,3.7059,3.7592,3.7059,3.7413,1534754,0
1990-11-09,3.7683,3.8397,3.7503,3.8126,1065078,0
1990-11-12,3.8216,3.8397,3.7949,3.8126,1108186,0
1990-11-13,3.7861,3.8572,3.7861,3.8397,493026,0
1990-11-14,3.8126,3.884,3.8126,3.884,1180924,0
1990-11-15,3.8481,3.902,3.8306,3.884,586419,0
1990-11-16,3.8931,3.9287,3.8397,3.8481,1892173,0
1990-11-19,3.8481,3.884,3.8397,3.884,599890,0
1990-11-20,3.884,3.884,3.8306,3.8572,3712504,0
1990-11-21,3.8749,3.9287,3.8572,3.9105,542420,0
1990-11-23,3.8931,3.9105,3.884,3.884,251449,0
1990-11-26,3.8572,3.902,3.8481,3.8931,818116,0
1990-11-27,3.884,3.902,3.8572,3.884,1227626,0
1990-11-28,3.884,3.9995,3.8572,3.9105,1295873,0
1990-11-29,3.902,3.9995,3.8931,3.9995,670837,0
1990-11-30,3.9729,3.982,3.9374,3.9555,1066872,0
1990-12-03,3.982,4.0086,3.9641,4.0086,1194395,0
1990-12-04,3.982,4.2047,3.9555,4.1779,3216783,0
1990-12-05,4.1333,4.2758,4.1246,4.2581,2142725,0
1990-12-06,4.3027,4.3383,4.2493,4.2758,1601206,0
1990-12-07,4.2758,4.2758,4.1779,4.1871,932164,0
1990-12-10,4.1779,4.267,4.1779,4.2224,490330,0
1990-12-11,4.2224,4.2313,4.1512,4.2047,681612,0
1990-12-12,4.2224,4.3295,4.1158,4.1158,1553611,0
1990-12-13,4.1333,4.2405,4.1333,4.2224,1164758,0
1990-12-14,4.2313,4.2313,4.1779,4.1871,541517,0
1990-12-17,4.1779,4.2224,4.1603,4.2224,633119,0
1990-12-18,4.1957,4.2939,4.1957,4.2581,1301263,0
1990-12-19,4.2581,4.3295,4.2493,4.2581,582828,0
1990-12-20,4.2405,4.267,4.2224,4.2493,1359636,0
1990-12-21,4.267,4.3204,4.2224,4.3027,1033643,0
1990-12-24,4.3027,4.3027,4.2313,4.2313,486740,0
1990-12-26,4.2493,4.2939,4.2405,4.267,229899,0
1990-12-27,4.2939,4.2939,4.2313,4.2493,360116,0
1990-12-28,4.2493,4.2939,4.2493,4.267,230798,0
1990-12-31,4.2581,4.267,4.2405,4.267,624138,0
1991-01-02,4.2581,4.2758,4.2313,4.2493,985151,0
1991-01-03,4.2313,4.2313,4.1158,4.1158,778600,0
1991-01-04,4.1246,4.1246,4.0354,4.1066,603484,0
1991-01-07,4.0799,4.0977,4.0444,4.0709,418489,0
1991-01-08,4.0709,4.0799,4.0354,4.0533,609770,0
1991-01-09,4.0799,4.1779,4.0799,4.0799,1309341,0
1991-01-10,4.0977,4.1066,4.0709,4.0799,703167,0
1991-01-11,4.0709,4.1512,4.0709,4.1246,369094,0
1991-01-14,4.0977,4.1246,4.0799,4.1246,343949,0
1991-01-15,4.1246,4.1779,4.1158,4.1779,704065,0
1991-01-16,4.1689,4.1689,4.1333,4.1689,348440,0
1991-01-17,4.2581,4.2758,4.1871,4.2224,986050,0
1991-01-18,4.2224,4.2313,4.1957,4.2313,873792,0
1991-01-21,4.1957,4.2405,4.1957,4.2313,981557,0
1991-01-22,4.2224,4.3383,4.2224,4.3027,1651496,0
1991-01-23,4.3027,4.3295,4.2758,4.3027,405016,0
1991-01-24,4.3204,4.4185,4.3027,4.3828,681612,0
1991-01-25,4.3562,4.374,4.3383,4.374,1473686,0
1991-01-28,4.3562,4.4275,4.3562,4.4275,626833,0
1991-01-29,4.4275,4.4275,4.3918,4.4095,269412,0
1991-01-30,4.4185,4.5522,4.4185,4.5258,1878701,0
1991-01-31,4.4989,4.5967,4.4989,4.5967,843263,0
1991-02-01,4.6056,4.6146,4.5522,4.5699,677125,0
1991-02-04,4.6235,4.668,4.561,4.6056,1950544,0
1991-02-05,4.561,4.6235,4.561,4.5788,672636,0
1991-02-06,4.5967,4.6056,4.5435,4.561,1648803,0
1991-02-07,4.5788,4.6056,4.5164,4.5522,1390167,0
1991-02-08,4.5435,4.5699,4.5258,4.561,852238,0
1991-02-11,4.561,4.677,4.5522,4.677,1330897,0
1991-02-12,4.6413,4.7838,4.6413,4.6947,1892173,0
1991-02-13,4.6947,4.6947,4.677,4.6857,1198883,0
1991-02-14,4.7216,4.7391,4.6857,4.6947,2383401,0
1991-02-15,4.677,4.7657,4.668,4.7572,1262645,0
1991-02-19,4.7572,4.7572,4.6857,4.7035,1496134,0
1991-02-20,4.7123,4.8282,4.6857,4.73,1421600,0
1991-02-21,4.7123,4.7572,4.7035,4.7035,880979,0
1991-02-22,4.73,4.73,4.6146,4.668,715738,0
1991-02-25,4.7123,4.7572,4.7123,4.7123,878284,0
1991-02-26,4.7035,4.7123,4.6857,4.7123,652875,0
1991-02-27,4.677,4.7123,4.668,4.6857,336764,0
1991-02-28,4.7035,4.7035,4.6321,4.6413,234387,0
1991-03-01,4.6321,4.7035,4.6056,4.7035,344850,0
1991-03-04,4.7035,4.7123,4.6413,4.6413,683410,0
1991-03-05,4.6857,4.7838,4.6413,4.7482,2616892,0
1991-03-06,4.7749,4.8105,4.7123,4.7926,1190803,0
1991-03-07,4.7838,4.8547,4.7838,4.7926,371790,0
1991-03-08,4.7838,4.8995,4.7572,4.8016,1152184,0
1991-03-11,4.7926,4.8196,4.7482,4.7838,337664,0
1991-03-12,4.7572,4.7838,4.7391,4.7391,293662,0
1991-03-13,4.7391,4.7572,4.6857,4.7123,775009,0
1991-03-14,4.7749,4.8105,4.7482,4.7749,534334,0
1991-03-15,4.8016,4.8016,4.7123,4.7391,1188108,0
1991-03-18,4.7123,4.7391,4.6857,4.7123,364608,0
1991-03-19,4.668,4.677,4.6146,4.6413,959109,0
1991-03-20,4.659,4.659,4.5878,4.5878,802846,0
1991-03-21,4.6146,4.6321,4.561,4.5699,759742,0
1991-03-22,4.5878,4.7123,4.5699,4.7123,1008501,0
1991-03-25,4.73,4.7572,4.7123,4.7391,407708,0
1991-03-26,4.7391,4.7838,4.7391,4.7838,560377,0
1991-03-27,4.8016,4.8547,4.7749,4.7926,832482,0
1991-03-28,4.8016,4.8196,4.7926,4.7926,607974,0
1991-04-01,4.8105,4.8196,4.8105,4.8196,679816,0
1991-04-02,4.8196,4.8547,4.8105,4.8282,586419,0
1991-04-03,4.8373,4.8373,4.8105,4.8105,582828,0
1991-04-04,4.8105,4.8817,4.8105,4.8729,1244686,0
1991-04-05,4.9085,5.14,4.9085,5.0956,4177688,0
1991-04-08,5.0778,5.0956,5.0155,5.0685,1458420,0
1991-04-09,5.0421,5.0421,4.8995,4.9085,1091120,0
1991-04-10,4.9085,4.9262,4.8817,4.8995,383464,0
1991-04-11,4.8995,4.9262,4.8995,4.9085,501108,0
1991-04-12,4.9085,4.9262,4.8639,4.9085,846851,0
1991-04-15,4.9085,4.9438,4.7838,4.8282,1820330,0
1991-04-16,4.8282,5.0155,4.8282,4.971,1424295,0
1991-04-17,4.9976,4.9976,4.9529,4.971,1101896,0
1991-04-18,4.9797,4.9797,4.9354,4.971,783993,0
1991-04-19,4.971,4.971,4.9354,4.9354,1045323,0
1991-04-22,4.9354,4.9529,4.8817,4.8995,388853,0
1991-04-23,4.9085,4.9354,4.8729,4.8995,501108,0
1991-04-24,4.9262,4.9976,4.9262,4.9797,1284200,0
1991-04-25,4.9797,4.9797,4.8995,4.8995,521761,0
1991-04-26,4.8729,4.9529,4.8729,4.9262,440939,0
1991-04-29,4.9262,4.9529,4.8639,4.8639,447223,0
1991-04-30,4.8639,4.9085,4.8373,4.8817,1131532,0
1991-05-01,4.8995,4.971,4.8995,4.9529,611564,0
1991-05-02,4.9529,4.9797,4.9354,4.9529,598096,0
1991-05-03,4.9529,4.9529,4.9262,4.9354,376279,0
1991-05-06,4.9354,4.9438,4.9085,4.9085,593604,0
1991-05-07,4.9085,4.9797,4.9085,4.971,426568,0
1991-05-08,4.971,4.971,4.9085,4.9354,533438,0
1991-05-09,4.971,5.051,4.971,5.051,1631740,0
1991-05-10,5.1136,5.2203,5.0685,5.2024,1752080,0
1991-05-13,5.2203,5.2646,5.1847,5.2024,1218645,0
1991-05-14,5.1578,5.1578,5.0778,5.0867,978867,0
1991-05-15,5.1136,5.1136,5.0063,5.0063,418489,0
1991-05-16,5.0243,5.0243,5.0063,5.0155,183201,0
1991-05-17,5.0155,5.0155,4.9262,4.971,668143,0
1991-05-20,4.9438,4.9529,4.8817,4.9085,985151,0
1991-05-21,4.9262,5.0155,4.9085,4.971,797462,0
1991-05-22,4.9887,4.9887,4.9354,4.971,449022,0
1991-05-23,4.9887,5.051,4.9797,5.051,636714,0
1991-05-24,4.9887,5.1136,4.9887,5.06,612466,0
1991-05-28,5.0421,5.051,4.9797,5.0421,1338083,0
1991-05-29,5.06,5.0867,5.051,5.0867,1044422,0
1991-05-30,5.1043,5.1668,5.1043,5.1136,672636,0
1991-05-31,5.1312,5.2024,5.1043,5.2024,575645,0
1991-06-03,5.2203,5.2382,5.1756,5.2382,493026,0
1991-06-04,5.2826,5.3451,5.2739,5.3451,1284200,0
1991-06-05,5.3451,5.3451,5.2826,5.2826,549600,0
1991-06-06,5.3183,5.3183,5.256,5.256,253248,0
1991-06-07,5.229,5.229,5.1043,5.1136,1006707,0
1991-06-10,5.1312,5.1491,5.0867,5.0867,353827,0
1991-06-11,5.0778,5.1223,5.0778,5.1223,190386,0
1991-06-12,5.1312,5.1312,5.0155,5.051,547806,0
1991-06-13,5.0421,5.051,5.0155,5.0421,388853,0
1991-06-14,5.0421,5.0778,5.0243,5.051,526252,0
1991-06-17,5.0421,5.06,5.0421,5.06,277495,0
1991-06-18,5.051,5.051,5.0155,5.0243,372689,0
1991-06-19,5.0155,5.0155,4.9797,4.9797,349341,0
1991-06-20,4.9887,5.0243,4.9173,4.9438,712144,0
1991-06-21,4.9621,4.9887,4.9438,4.971,530742,0
1991-06-24,4.9438,4.9438,4.8463,4.8463,572951,0
1991-06-25,4.8463,4.8463,4.7926,4.8463,911510,0
1991-06-26,4.8463,4.8995,4.8282,4.8906,662752,0
1991-06-27,4.9085,4.9354,4.8995,4.9262,693287,0
1991-06-28,4.9173,4.9173,4.8547,4.9085,602588,0
1991-07-01,4.9354,4.9621,4.9173,4.9354,728314,0
1991-07-02,4.9354,4.9797,4.9262,4.9797,407708,0
1991-07-03,4.9797,4.9797,4.9085,4.9173,283782,0
1991-07-05,4.9173,4.9621,4.9085,4.9354,117642,0
1991-07-08,4.9354,4.9887,4.9173,4.9887,344850,0
1991-07-09,4.9797,4.9887,4.9621,4.9887,287374,0
1991-07-10,5.0063,5.1043,4.9887,4.9887,866609,0
1991-07-11,4.9621,4.9797,4.9262,4.9354,281984,0
1991-07-12,4.9621,4.9621,4.8729,4.9438,476861,0
1991-07-15,4.9438,4.9621,4.9262,4.9262,288269,0
1991-07-16,4.9085,4.9262,4.8729,4.8729,1272523,0
1991-07-17,4.8639,4.8729,4.8463,4.8547,1057892,0
1991-07-18,4.6503,4.6857,4.6413,4.677,3287726,0
1991-07-19,4.677,4.7482,4.677,4.73,1529364,0
1991-07-22,4.7482,4.7572,4.73,4.7482,528047,0
1991-07-23,4.7749,4.7749,4.7123,4.7123,1440458,0
1991-07-24,4.73,4.73,4.6857,4.7123,804650,0
1991-07-25,4.7123,4.7216,4.7035,4.7123,1958627,0
1991-07-26,4.7035,4.7123,4.6146,4.6321,734596,0
1991-07-29,4.6146,4.6146,4.5878,4.5878,1200679,0
1991-07-30,4.5967,4.6321,4.5699,4.6321,1111775,0
1991-07-31,4.6321,4.6413,4.5878,4.6321,940247,0
1991-08-01,4.6056,4.6056,4.5878,4.5967,765134,0
1991-08-02,4.5967,4.6056,4.5878,4.6056,633119,0
1991-08-05,4.6056,4.6413,4.5878,4.5878,659159,0
1991-08-06,4.5967,4.6146,4.561,4.5967,897143,0
1991-08-07,4.5699,4.6321,4.5699,4.6056,539725,0
1991-08-08,4.6056,4.6503,4.6056,4.6321,688798,0
1991-08-09,4.6321,4.659,4.6321,4.6321,690594,0
1991-08-12,4.6146,4.6503,4.6146,4.6321,427466,0
1991-08-13,4.6503,4.6503,4.6146,4.6321,1398249,0
1991-08-14,4.6321,4.6413,4.561,4.6056,1270728,0
1991-08-15,4.5967,4.6413,4.5967,4.6056,1164758,0
1991-08-16,4.6146,4.6146,4.5699,4.6146,757948,0
1991-08-19,4.5435,4.561,4.5164,4.561,615156,0
1991-08-20,4.5878,4.5967,4.5164,4.5164,1409026,0
1991-08-21,4.5258,4.5699,4.5164,4.5699,2808172,0
1991-08-22,4.5699,4.5967,4.5258,4.5699,868404,0
1991-08-23,4.5788,4.5967,4.561,4.5788,625035,0
1991-08-26,4.534,4.561,4.5076,4.5258,611564,0
1991-08-27,4.5076,4.5522,4.5076,4.5258,528047,0
1991-08-28,4.5076,4.534,4.4899,4.5164,1071363,0
1991-08-29,4.5164,4.534,4.5076,4.534,948331,0
1991-08-30,4.534,4.5699,4.5258,4.5258,309824,0
1991-09-03,4.5258,4.5699,4.5258,4.5258,595403,0
1991-09-04,4.534,4.534,4.454,4.4632,459796,0
1991-09-05,4.4899,4.4899,4.454,4.4632,531640,0
1991-09-06,4.4632,4.4809,4.454,4.4632,372689,0
1991-09-09,4.4632,4.4809,4.4452,4.4632,430160,0
1991-09-10,4.454,4.454,4.4095,4.4095,176915,0
1991-09-11,4.4185,4.4185,4.374,4.4095,280189,0
1991-09-12,4.4095,4.4185,4.3473,4.4185,1047116,0
1991-09-13,4.4452,4.4632,4.4185,4.4185,702268,0
1991-09-16,4.4185,4.4452,4.4095,4.4452,850447,0
1991-09-17,4.4452,4.454,4.4095,4.4095,341257,0
1991-09-18,4.4095,4.4185,4.4095,4.4185,156260,0
1991-09-19,4.4185,4.4452,4.4095,4.4364,311622,0
1991-09-20,4.4809,4.4989,4.4185,4.4989,685205,0
1991-09-23,4.4989,4.5258,4.4899,4.5076,383464,0
1991-09-24,4.5164,4.5164,4.4632,4.4632,585521,0
1991-09-25,4.4632,4.4632,4.3204,4.3473,1717055,0
1991-09-26,4.3204,4.3204,4.2493,4.2493,1421600,0
1991-09-27,4.267,4.2758,4.2313,4.267,522659,0
1991-09-30,4.2581,4.2939,4.2581,4.2939,1178229,0
1991-10-01,4.3027,4.3473,4.2758,4.3204,1424295,0
1991-10-02,4.3118,4.3118,4.2313,4.2493,466981,0
1991-10-03,4.2313,4.2939,4.2313,4.2581,769622,0
1991-10-04,4.2313,4.2493,4.2136,4.2136,728314,0
1991-10-07,4.2136,4.2313,4.1871,4.2313,911510,0
1991-10-08,4.2493,4.2581,4.2313,4.2493,613360,0
1991-10-09,4.2493,4.3027,4.2493,4.2939,730104,0
1991-10-10,4.2758,4.3118,4.2758,4.3118,398729,0
1991-10-11,4.3204,4.3295,4.3118,4.3295,311622,0
1991-10-14,4.3295,4.4899,4.3295,4.4452,463389,0
1991-10-15,4.4185,4.4989,4.4185,4.4899,647488,0
1991-10-16,4.4899,4.5522,4.4185,4.4185,2619584,0
1991-10-17,4.4095,4.4095,4.2136,4.3118,2261268,0
1991-10-18,4.3204,4.3918,4.3118,4.3918,929470,0
1991-10-21,4.3828,4.4185,4.3828,4.3918,623240,0
1991-10-22,4.4095,4.4185,4.374,4.374,1174640,0
1991-10-23,4.374,4.3918,4.3473,4.3918,996825,0
1991-10-24,4.374,4.4185,4.374,4.4185,1338981,0
1991-10-25,4.3918,4.4452,4.3828,4.4364,1021970,0
1991-10-28,4.4185,4.4452,4.4185,4.4185,1119857,0
1991-10-29,4.4185,4.4452,4.4185,4.4452,732802,0
1991-10-30,4.454,4.5076,4.454,4.4989,1356044,0
1991-10-31,4.4899,4.5522,4.4899,4.5076,557683,0
1991-11-01,4.5076,4.561,4.4989,4.4989,1712563,0
1991-11-04,4.4809,4.5699,4.4632,4.5522,930369,0
1991-11-05,4.561,4.561,4.5076,4.5076,874691,0
1991-11-06,4.5076,4.561,4.5076,4.561,365504,0
1991-11-07,4.5522,4.5522,4.5076,4.5258,409507,0
1991-11-08,4.5258,4.5699,4.5258,4.5522,392443,0
1991-11-11,4.5522,4.6146,4.534,4.6146,1278810,0
1991-11-12,4.6321,4.6503,4.6321,4.6503,332274,0
1991-11-13,4.6503,4.6503,4.6321,4.6503,211040,0
1991-11-14,4.6503,4.7123,4.6321,4.7123,851345,0
1991-11-15,4.7123,4.7123,4.5699,4.5699,396037,0
1991-11-18,4.5699,4.5967,4.5522,4.5522,1414416,0
1991-11-19,4.5258,4.5258,4.3828,4.4185,1469198,0
1991-11-20,4.4452,4.454,4.4095,4.4452,1085728,0
1991-11-21,4.4275,4.454,4.4185,4.454,519067,0
1991-11-22,4.454,4.4809,4.4275,4.4275,1006707,0
1991-11-25,4.4452,4.4452,4.3649,4.374,246961,0
1991-11-26,4.3828,4.4452,4.3828,4.4095,1081242,0
1991-11-27,4.4185,4.4185,4.3649,4.374,385261,0
1991-11-29,4.3649,4.374,4.3562,4.3562,101477,0
1991-12-02,4.3473,4.4275,4.3383,4.4275,722025,0
1991-12-03,4.4185,4.5258,4.4185,4.4899,690594,0
1991-12-04,4.4899,4.4989,4.454,4.4899,696879,0
1991-12-05,4.472,4.472,4.4185,4.4185,575645,0
1991-12-06,4.374,4.454,4.3649,4.3649,467877,0
1991-12-09,4.3918,4.454,4.3649,4.3649,625035,0
1991-12-10,4.3473,4.374,4.2758,4.3649,795666,0
1991-12-11,4.3828,4.4452,4.374,4.4275,1021073,0
1991-12-12,4.472,4.5164,4.454,4.4989,1347959,0
1991-12-13,4.5258,4.5699,4.5164,4.561,998623,0
1991-12-16,4.561,4.5878,4.5435,4.5699,702268,0
1991-12-17,4.561,4.5967,4.5435,4.5699,765134,0
1991-12-18,4.5699,4.6056,4.5164,4.6056,936654,0
1991-12-19,4.5878,4.5878,4.534,4.534,423874,0
1991-12-20,4.5967,4.6413,4.5699,4.5699,972579,0
1991-12-23,4.5878,4.6413,4.5435,4.6146,986950,0
1991-12-24,4.6321,4.677,4.6146,4.6146,889957,0
1991-12-26,4.6146,4.7482,4.6056,4.7391,1187208,0
1991-12-27,4.7391,4.7926,4.7391,4.7926,669941,0
1991-12-30,4.7926,4.8373,4.7926,4.8373,1533855,0
1991-12-31,4.8373,4.9085,4.8196,4.8373,1675747,0
1992-01-02,4.8282,4.8547,4.7657,4.8196,968087,0
1992-01-03,4.8282,4.8373,4.7926,4.7926,1975690,0
1992-01-06,4.7926,4.8282,4.7926,4.8282,1462909,0
1992-01-07,4.8282,4.8906,4.7926,4.8906,1722446,0
1992-01-08,4.8729,4.8995,4.8639,4.8639,689695,0
1992-01-09,4.8817,5.1043,4.8729,5.1043,1994546,0
1992-01-10,5.0867,5.1043,5.0155,5.0155,1456620,0
1992-01-13,5.0155,5.051,5.0063,5.0421,353827,0
1992-01-14,5.0421,5.06,5.0243,5.06,771417,0
1992-01-15,5.06,5.1223,5.051,5.1136,1096510,0
1992-01-16,5.0867,5.2024,5.0243,5.1668,719330,0
1992-01-17,5.1578,5.1578,5.06,5.1043,334971,0
1992-01-20,5.0867,5.1491,5.0155,5.1223,530742,0
1992-01-21,5.1043,5.1935,5.1043,5.1935,890857,0
1992-01-22,5.1935,5.229,5.1756,5.2203,863017,0
1992-01-23,5.2203,5.2203,5.1578,5.1578,669039,0
1992-01-24,5.1578,5.1756,5.0421,5.0421,608872,0
1992-01-27,5.0867,5.0867,5.0421,5.0867,690594,0
1992-01-28,5.0867,5.0867,5.0243,5.06,762435,0
1992-01-29,5.0243,5.051,4.9976,5.0063,866609,0
1992-01-30,4.9887,4.9976,4.971,4.9976,409507,0
1992-01-31,4.971,4.9976,4.9438,4.9621,644791,0
1992-02-03,4.9438,4.9887,4.9085,4.971,449919,0
1992-02-04,4.971,5.0421,4.971,4.9976,384363,0
1992-02-05,4.9887,4.9887,4.8906,4.8995,1228519,0
1992-02-06,4.8906,4.8906,4.8282,4.8282,733696,0
1992-02-07,4.8547,4.9085,4.7926,4.8105,2032264,0
1992-02-10,4.7926,4.8105,4.7657,4.8105,1260849,0
1992-02-11,4.8105,4.8373,4.8105,4.8373,1201578,0
1992-02-12,4.8547,4.971,4.8547,4.9621,892653,0
1992-02-13,4.971,4.971,4.8995,4.9262,574749,0
1992-02-14,4.8906,5.0063,4.8817,4.9976,734596,0
1992-02-18,5.0421,5.06,4.971,4.971,775908,0
1992-02-19,4.9621,4.971,4.9262,4.9621,1002212,0
1992-02-20,4.9354,5.0155,4.9354,5.0155,567564,0
1992-02-21,5.0063,5.0867,5.0063,5.051,734596,0
1992-02-24,5.051,5.0685,5.0243,5.0685,255043,0
1992-02-25,5.051,5.0685,4.9976,5.051,625933,0
1992-02-26,5.051,5.1136,5.051,5.051,1373104,0
1992-02-27,5.0685,5.0867,5.0243,5.051,595403,0
1992-02-28,5.051,5.0685,5.0155,5.0155,640303,0
1992-03-02,4.9976,4.9976,4.9438,4.9621,1040829,0
1992-03-03,4.971,5.051,4.9621,4.9976,1392860,0
1992-03-04,4.9976,5.0421,4.9976,5.0063,1238398,0
1992-03-05,4.9976,5.0421,4.9797,5.0243,1220436,0
1992-03-06,5.0243,5.0421,4.8547,4.9354,1437765,0
1992-03-09,4.9621,4.9621,4.9354,4.9354,781297,0
1992-03-10,4.9621,5.0063,4.9438,4.971,991439,0
1992-03-11,4.9621,5.0063,4.9621,4.9797,1050706,0
1992-03-12,4.9621,5.1578,4.9621,5.1136,2485779,0
1992-03-13,5.1136,5.1756,5.0778,5.1312,2202896,0
1992-03-16,5.0778,5.1136,5.051,5.0685,911510,0
1992-03-17,5.0867,5.1223,5.0685,5.0778,543314,0
1992-03-18,5.0778,5.0867,4.9797,5.0243,630425,0
1992-03-19,5.0867,5.2382,5.0867,5.2024,2107703,0
1992-03-20,5.229,5.2739,5.2203,5.2739,1448545,0
1992-03-23,5.2467,5.2826,5.229,5.2739,617852,0
1992-03-24,5.2467,5.2826,5.2382,5.2646,951924,0
1992-03-25,5.2739,5.3983,5.2467,5.2467,2059211,0
1992-03-26,5.3363,5.3716,5.2646,5.3094,2417526,0
1992-03-27,5.3002,5.3094,5.2916,5.3002,863017,0
1992-03-30,5.3002,5.3094,5.2826,5.2916,323294,0
1992-03-31,5.2916,5.2916,5.2467,5.2826,344850,0
1992-04-01,5.2646,5.2646,5.1136,5.1136,1030950,0
1992-04-02,5.1223,5.2646,5.1223,5.1935,1041726,0
1992-04-03,5.1935,5.2203,5.1756,5.1935,616058,0
1992-04-06,5.1935,5.2382,5.1847,5.2382,785784,0
1992-04-07,5.2382,5.2382,5.1578,5.1578,495719,0
1992-04-08,5.14,5.14,5.0956,5.1136,1104591,0
1992-04-09,5.0778,5.1756,5.051,5.1756,957310,0
1992-04-10,5.2203,5.2382,5.2203,5.229,626833,0
1992-04-13,5.229,5.2826,5.229,5.2826,494820,0
1992-04-14,5.2382,5.3183,5.229,5.3002,772317,0
1992-04-15,5.3183,5.3807,5.3094,5.3807,1317427,0
1992-04-16,5.3807,5.4607,5.3716,5.443,969883,0
1992-04-20,5.3983,5.4074,5.2826,5.3363,743578,0
1992-04-21,5.3094,5.3183,5.2916,5.3002,482249,0
1992-04-22,5.3094,5.3539,5.2826,5.3451,762435,0
1992-04-23,5.3183,5.3716,5.3094,5.3716,493923,0
1992-04-24,5.3716,5.4962,5.3716,5.4607,882774,0
1992-04-27,5.4607,5.5053,5.452,5.4962,925878,0
1992-04-28,5.4962,5.5231,5.4962,5.5231,844158,0
1992-04-29,5.5766,5.6657,5.5766,5.6122,3155719,0
1992-04-30,5.6122,5.6122,5.5231,5.5409,831587,0
1992-05-01,5.5231,5.5231,5.4962,5.5053,889060,0
1992-05-04,5.5142,5.5675,5.4962,5.5053,782193,0
1992-05-05,5.532,5.532,5.425,5.4607,1216845,0
1992-05-06,5.4877,5.5142,5.4607,5.5053,2683346,0
1992-05-07,5.4877,5.5587,5.4877,5.5587,361014,0
1992-05-08,5.5587,5.5766,5.5231,5.5587,885470,0
1992-05-11,5.5409,5.5675,5.532,5.5587,894449,0
1992-05-12,5.5409,5.5587,5.4962,5.5409,1950544,0
1992-05-13,5.532,5.532,5.4962,5.532,2239714,0
1992-05-14,5.5053,5.5142,5.4877,5.4877,528047,0
1992-05-15,5.4877,5.532,5.4697,5.5053,1559003,0
1992-05-18,5.4877,5.5142,5.4877,5.5142,743578,0
1992-05-19,5.5053,5.532,5.4697,5.5053,466981,0
1992-05-20,5.452,5.452,5.4163,5.425,707656,0
1992-05-21,5.4163,5.4163,5.3716,5.3807,645691,0
1992-05-22,5.3807,5.4163,5.3807,5.3807,641202,0
1992-05-26,5.3716,5.3716,5.2382,5.2739,3294014,0
1992-05-27,5.3002,5.327,5.1935,5.1935,1826617,0
1992-05-28,5.1935,5.2203,5.1668,5.2203,1595819,0
1992-05-29,5.2203,5.2826,5.2024,5.2646,898042,0
1992-06-01,5.2826,5.3002,5.229,5.2826,712144,0
1992-06-02,5.2826,5.2826,5.2382,5.2382,365504,0
1992-06-03,5.229,5.2382,5.1935,5.2203,246961,0
1992-06-04,5.2203,5.2382,5.1935,5.2382,294558,0
1992-06-05,5.2646,5.2646,5.2203,5.2382,331377,0
1992-06-08,5.2203,5.2203,5.1756,5.1935,361014,0
1992-06-09,5.1668,5.1756,5.1223,5.1312,572055,0
1992-06-10,5.1136,5.1491,5.0956,5.0956,477759,0
1992-06-11,5.0867,5.0956,5.0778,5.0956,425670,0
1992-06-12,5.1491,5.229,5.1491,5.1756,566665,0
1992-06-15,5.1756,5.2024,5.1756,5.1756,238880,0
1992-06-16,5.1668,5.1668,5.0778,5.0867,398729,0
1992-06-17,5.0685,5.1136,5.0685,5.0867,687001,0
1992-06-18,5.0867,5.0867,5.0421,5.0685,263126,0
1992-06-19,5.0685,5.1136,5.051,5.1136,939353,0
1992-06-22,5.0867,5.0867,5.051,5.06,215531,0
1992-06-23,5.06,5.06,4.9354,4.9354,722025,0
1992-06-24,4.9354,5.0685,4.9354,5.0685,378975,0
1992-06-25,5.0956,5.1136,5.0243,5.0685,340359,0
1992-06-26,5.051,5.06,5.0063,5.06,244268,0
1992-06-29,5.0685,5.0867,5.051,5.0778,329580,0
1992-06-30,5.0867,5.0867,4.9438,4.971,727412,0
1992-07-01,4.971,5.0685,4.971,5.06,1635335,0
1992-07-02,5.0421,5.051,4.971,5.0243,431061,0
1992-07-06,4.9621,4.9797,4.9354,4.971,493026,0
1992-07-07,4.9438,4.9621,4.9173,4.9173,402320,0
1992-07-08,4.9173,4.971,4.9173,4.9438,450818,0
1992-07-09,4.9438,4.9797,4.9438,4.971,302639,0
1992-07-10,4.971,4.971,4.9354,4.9354,1602106,0
1992-07-13,4.9085,4.9085,4.7926,4.8906,4113029,0
1992-07-14,4.8373,4.8729,4.8282,4.8282,1625452,0
1992-07-15,4.8105,4.8906,4.8016,4.8639,1673052,0
1992-07-16,4.8373,4.9976,4.8373,4.9797,510085,0
1992-07-17,4.9797,5.0243,4.9085,4.9354,703167,0
1992-07-20,4.8547,4.8729,4.8105,4.8282,735498,0
1992-07-21,4.8373,4.8547,4.7572,4.7572,484046,0
1992-07-22,4.7391,4.7391,4.5522,4.6503,1743100,0
1992-07-23,4.677,4.7482,4.659,4.7391,545112,0
1992-07-24,4.7123,4.8016,4.7035,4.8016,550498,0
1992-07-27,4.8016,4.8282,4.8016,4.8282,743578,0
1992-07-28,4.8105,4.8906,4.8105,4.8906,1741303,0
1992-07-29,4.8906,4.9438,4.8906,4.9173,974378,0
1992-07-30,4.9085,4.9976,4.8995,4.971,954618,0
1992-07-31,4.9438,4.9438,4.8639,4.8639,525354,0
1992-08-03,4.8373,4.8547,4.7926,4.8282,666349,0
1992-08-04,4.8547,4.9173,4.8105,4.9085,722025,0
1992-08-05,4.8995,4.9085,4.8729,4.8906,232591,0
1992-08-06,4.8906,4.9085,4.8547,4.8906,187692,0
1992-08-07,4.8729,4.9438,4.8547,4.8995,572055,0
1992-08-10,4.8639,4.8906,4.8639,4.8729,395136,0
1992-08-11,4.8729,4.8729,4.7926,4.8729,462491,0
1992-08-12,4.8729,4.9085,4.8639,4.8995,329580,0
1992-08-13,4.9173,5.0063,4.9173,4.9976,687001,0
1992-08-14,5.0063,5.0421,5.0063,5.0421,155360,0
1992-08-17,5.051,5.0956,5.051,5.0685,834278,0
1992-08-18,5.0685,5.0778,5.06,5.0685,428365,0
1992-08-19,5.0685,5.0685,4.9797,4.9797,870198,0
1992-08-20,4.9976,4.9976,4.8995,4.9438,969883,0
1992-08-21,4.9438,4.971,4.9262,4.9262,872895,0
1992-08-24,4.9085,4.9262,4.8995,4.9085,157158,0
1992-08-25,4.9085,4.971,4.8995,4.971,373586,0
1992-08-26,4.971,5.051,4.971,5.0421,1365919,0
1992-08-27,5.051,5.1136,5.051,5.1136,334070,0
1992-08-28,5.1136,5.1136,5.06,5.0778,109563,0
1992-08-31,5.0778,5.0778,5.0155,5.0155,539725,0
1992-09-01,5.0155,5.0421,5.0063,5.0332,346646,0
1992-09-02,5.0332,5.0867,5.0063,5.0778,458002,0
1992-09-03,5.06,5.0956,5.0155,5.0155,493923,0
1992-09-04,5.0332,5.0332,5.0155,5.0155,281984,0
1992-09-08,5.0155,5.051,5.0155,5.0155,168831,0
1992-09-09,5.0155,5.0155,5.0063,5.0155,318806,0
1992-09-10,5.0332,5.0956,5.0155,5.0867,845056,0
1992-09-11,5.0956,5.0956,5.0332,5.0332,996825,0
1992-09-14,5.0778,5.0956,5.06,5.0956,1277912,0
1992-09-15,5.0956,5.0956,5.0332,5.06,616058,0
1992-09-16,5.0421,5.0867,5.0332,5.0778,266718,0
1992-09-17,5.06,5.1136,5.06,5.0956,532539,0
1992-09-18,5.1223,5.1312,5.0867,5.1136,477759,0
1992-09-21,5.0956,5.1136,5.06,5.06,257738,0
1992-09-22,5.0421,5.0421,5.0063,5.0155,343949,0
1992-09-23,5.0063,5.0155,4.9354,4.9621,409507,0
1992-09-24,4.971,4.9887,4.9438,4.9887,614259,0
1992-09-25,4.9887,5.0332,4.9887,5.0155,974378,0
1992-09-28,4.9976,5.0867,4.9976,5.0867,364608,0
1992-09-29,5.0867,5.0956,5.06,5.0778,1501525,0
1992-09-30,5.0778,5.0956,5.0778,5.0867,607974,0
1992-10-01,5.1136,5.1491,5.1136,5.14,662752,0
1992-10-02,5.1312,5.14,5.1136,5.1312,219121,0
1992-10-05,5.1136,5.1223,4.9887,5.1223,1492543,0
1992-10-06,5.0956,5.1136,5.051,5.06,594503,0
1992-10-07,5.051,5.051,4.9976,5.0063,688798,0
1992-10-08,5.0332,5.051,5.0063,5.051,361014,0
1992-10-09,5.0421,5.0867,5.0421,5.0867,286475,0
1992-10-12,5.0867,5.1223,5.0867,5.1223,309824,0
1992-10-13,5.14,5.1935,5.1312,5.1578,395136,0
1992-10-14,5.1491,5.1491,5.1223,5.1312,297254,0
1992-10-15,5.1136,5.14,5.06,5.14,378076,0
1992-10-16,5.14,5.1491,5.1136,5.14,510085,0
1992-10-19,5.1312,5.1935,5.1223,5.1847,651076,0
1992-10-20,5.1935,5.1935,5.1668,5.1935,404118,0
1992-10-21,5.1935,5.1935,5.1847,5.1935,187692,0
1992-10-22,5.1935,5.2382,5.1935,5.229,521761,0
1992-10-23,5.229,5.2382,5.2203,5.229,520863,0
1992-10-26,5.2203,5.2382,5.1668,5.2382,325091,0
1992-10-27,5.2203,5.229,5.2024,5.2203,328683,0
1992-10-28,5.2203,5.2203,5.1847,5.2024,723823,0
1992-10-29,5.1847,5.2024,5.1847,5.1935,430160,0
1992-10-30,5.1847,5.1935,5.1491,5.1847,330479,0
1992-11-02,5.1578,5.2739,5.1578,5.2739,683410,0
1992-11-03,5.2916,5.3539,5.2916,5.3451,970782,0
1992-11-04,5.3716,5.3983,5.3716,5.3894,502904,0
1992-11-05,5.3807,5.3807,5.3539,5.3539,163444,0
1992-11-06,5.3363,5.3716,5.3183,5.3363,434652,0
1992-11-09,5.3002,5.3183,5.2826,5.2826,403219,0
1992-11-10,5.2916,5.2916,5.2024,5.2203,480455,0
1992-11-11,5.2203,5.2739,5.2203,5.2382,269412,0
1992-11-12,5.2467,5.2646,5.229,5.2467,171527,0
1992-11-13,5.2739,5.2739,5.2467,5.2646,308028,0
1992-11-16,5.2382,5.2826,5.2382,5.2646,475064,0
1992-11-17,5.2467,5.2646,5.1668,5.1847,258633,0
1992-11-18,5.1935,5.2467,5.1935,5.2382,395136,0
1992-11-19,5.2382,5.2739,5.2382,5.256,341257,0
1992-11-20,5.2739,5.2739,5.2382,5.256,392443,0
1992-11-23,5.256,5.2739,5.2382,5.256,300843,0
1992-11-24,5.256,5.2646,5.2382,5.256,953722,0
1992-11-25,5.2739,5.3094,5.2739,5.3002,855832,0
1992-11-27,5.3094,5.3451,5.3094,5.3451,473268,0
1992-11-30,5.3183,5.3363,5.3002,5.3094,544214,0
1992-12-01,5.2826,5.2826,5.1935,5.1935,327787,0
1992-12-02,5.2203,5.2382,5.2203,5.2382,288269,0
1992-12-03,5.2382,5.2739,5.2382,5.2646,546905,0
1992-12-04,5.2739,5.2826,5.2646,5.2739,1507812,0
1992-12-07,5.2382,5.3363,5.2382,5.3183,1703582,0
1992-12-08,5.3002,5.3539,5.3002,5.3539,925878,0
1992-12-09,5.3539,5.4163,5.3451,5.3807,856733,0
1992-12-10,5.3626,5.3807,5.3539,5.3807,521761,0
1992-12-11,5.3807,5.452,5.3807,5.452,506494,0
1992-12-14,5.425,5.4697,5.4163,5.452,335868,0
1992-12-15,5.452,5.452,5.3894,5.4074,605281,0
1992-12-16,5.4074,5.4163,5.3807,5.3807,519067,0
1992-12-17,5.3807,5.3894,5.3451,5.3894,491225,0
1992-12-18,5.425,5.532,5.4163,5.4877,1437765,0
1992-12-21,5.4697,5.4877,5.425,5.443,383464,0
1992-12-22,5.4607,5.4607,5.4074,5.4607,689695,0
1992-12-23,5.4697,5.5231,5.4607,5.5053,303536,0
1992-12-24,5.5053,5.532,5.5053,5.532,47599,0
1992-12-28,5.532,5.532,5.5053,5.532,201160,0
1992-12-29,5.532,5.532,5.4877,5.4877,396037,0
1992-12-30,5.4962,5.4962,5.3894,5.4074,273004,0
1992-12-31,5.4163,5.425,5.3807,5.3807,274799,0
1993-01-04,5.3539,5.3807,5.3002,5.3363,651979,0
1993-01-05,5.3539,5.3539,5.2382,5.3451,1185411,0
1993-01-06,5.3451,5.3451,5.3094,5.3094,305334,0
1993-01-07,5.3363,5.3363,5.2739,5.2739,1123452,0
1993-01-08,5.3002,5.3002,5.2382,5.256,764234,0
1993-01-11,5.256,5.2826,5.256,5.256,304433,0
1993-01-12,5.256,5.3002,5.256,5.2826,466083,0
1993-01-13,5.3094,5.3094,5.2826,5.3002,167036,0
1993-01-14,5.3002,5.3183,5.2826,5.3002,818116,0
1993-01-15,5.3002,5.3451,5.2826,5.3002,508293,0
1993-01-18,5.3094,5.3807,5.3094,5.3626,589115,0
1993-01-19,5.3626,5.3807,5.3539,5.3807,256843,0
1993-01-20,5.4074,5.4074,5.3363,5.3363,140098,0
1993-01-21,5.3363,5.3451,5.3183,5.3451,502904,0
1993-01-22,5.3451,5.3626,5.3451,5.3451,165241,0
1993-01-25,5.3451,5.4074,5.3451,5.4074,2113991,0
1993-01-26,5.3894,5.532,5.3807,5.4607,670837,0
1993-01-27,5.4607,5.4697,5.443,5.443,179607,0
1993-01-28,5.425,5.443,5.3894,5.3894,405915,0
1993-01-29,5.4074,5.4074,5.3807,5.3807,196670,0
1993-02-01,5.3807,5.443,5.3807,5.425,373586,0
1993-02-02,5.4163,5.5053,5.4163,5.5053,369094,0
1993-02-03,5.532,5.5944,5.4962,5.532,1073157,0
1993-02-04,5.5675,5.5944,5.443,5.443,1198883,0
1993-02-05,5.443,5.4607,5.4074,5.4163,761539,0
1993-02-08,5.425,5.425,5.4074,5.4074,603484,0
1993-02-09,5.3807,5.4074,5.3183,5.3183,487633,0
1993-02-10,5.3183,5.3807,5.3183,5.3626,399626,0
1993-02-11,5.3807,5.3894,5.3451,5.3451,613360,0
1993-02-12,5.3363,5.3363,5.3002,5.3183,403219,0
1993-02-16,5.3002,5.3094,5.2203,5.2739,644791,0
1993-02-17,5.2646,5.2646,5.1668,5.1935,1103693,0
1993-02-18,5.2203,5.2382,5.1223,5.1491,857630,0
1993-02-19,5.1223,5.1935,5.1223,5.1578,842362,0
1993-02-22,5.14,5.14,4.9976,5.0956,1930789,0
1993-02-23,5.1223,5.1578,5.0867,5.1578,741781,0
1993-02-24,5.1668,5.2646,5.1668,5.2382,1163860,0
1993-02-25,5.2203,5.2203,5.1668,5.2203,773214,0
1993-02-26,5.1935,5.2739,5.1935,5.2024,686105,0
1993-03-01,5.2203,5.2467,5.2203,5.2467,824402,0
1993-03-02,5.229,5.2826,5.229,5.2739,542420,0
1993-03-03,5.3094,5.3094,5.2739,5.2826,642100,0
1993-03-04,5.2916,5.2916,5.1935,5.229,891757,0
1993-03-05,5.229,5.2382,5.1668,5.2203,1110878,0
1993-03-08,5.229,5.3716,5.2203,5.3716,1618268,0
1993-03-09,5.3716,5.3894,5.327,5.3716,726518,0
1993-03-10,5.3451,5.3539,5.3094,5.3363,299045,0
1993-03-11,5.3363,5.3363,5.2826,5.3094,1124348,0
1993-03-12,5.2826,5.3539,5.2826,5.327,476861,0
1993-03-15,5.3094,5.4163,5.3094,5.4163,1003113,0
1993-03-16,5.425,5.452,5.4074,5.452,580134,0
1993-03-17,5.443,5.4607,5.4074,5.452,644791,0
1993-03-18,5.4607,5.5499,5.4607,5.5499,561275,0
1993-03-19,5.5675,5.5944,5.5142,5.5142,933063,0
1993-03-22,5.4962,5.4962,5.452,5.452,404118,0
1993-03-23,5.452,5.4607,5.3894,5.4163,384363,0
1993-03-24,5.3894,5.5142,5.3894,5.4962,432855,0
1993-03-25,5.5053,5.5766,5.4962,5.5499,394239,0
1993-03-26,5.5587,5.5675,5.532,5.532,441834,0
1993-03-29,5.532,5.5499,5.4962,5.5053,379873,0
1993-03-30,5.5053,5.5142,5.4877,5.5142,194877,0
1993-03-31,5.532,5.6122,5.532,5.6122,543314,0
1993-04-01,5.6122,5.6923,5.6122,5.6478,629528,0
1993-04-02,5.6298,5.6393,5.5944,5.6122,458901,0
1993-04-05,5.5944,5.5944,5.5587,5.5587,398729,0
1993-04-06,5.5587,5.5587,5.532,5.5587,575645,0
1993-04-07,5.532,5.5587,5.532,5.5587,235287,0
1993-04-08,5.5675,5.6033,5.532,5.6033,852238,0
1993-04-12,5.5675,5.6298,5.5499,5.5766,1379390,0
1993-04-13,5.5587,5.5944,5.5499,5.5499,393341,0
1993-04-14,5.5499,5.5766,5.5499,5.5499,1139613,0
1993-04-15,5.5499,5.5587,5.5142,5.5142,281088,0
1993-04-16,5.532,5.6122,5.5142,5.5944,432855,0
1993-04-19,5.5675,5.6033,5.5142,5.5499,518172,0
1993-04-20,5.532,5.5587,5.532,5.5499,466981,0
1993-04-21,5.532,5.5675,5.5142,5.5142,1373104,0
1993-04-22,5.5053,5.5053,5.4877,5.4877,246961,0
1993-04-23,5.4607,5.4607,5.4163,5.4163,368198,0
1993-04-26,5.4163,5.4607,5.4163,5.4607,220020,0
1993-04-27,5.452,5.4697,5.452,5.452,434652,0
1993-04-28,5.443,5.4607,5.4163,5.443,384363,0
1993-04-29,5.4607,5.4697,5.425,5.452,178709,0
1993-04-30,5.452,5.452,5.3716,5.3807,585521,0
1993-05-03,5.3807,5.3894,5.3094,5.3894,565767,0
1993-05-04,5.4074,5.425,5.3539,5.3539,657368,0
1993-05-05,5.3539,5.3539,5.2916,5.3094,453510,0
1993-05-06,5.2916,5.2916,5.2382,5.2382,1344366,0
1993-05-07,5.2382,5.2646,5.1847,5.1935,1113569,0
1993-05-10,5.2203,5.2739,5.2203,5.2382,634017,0
1993-05-11,5.2646,5.2826,5.229,5.2826,283782,0
1993-05-12,5.2467,5.2826,5.2467,5.2826,594503,0
1993-05-13,5.3094,5.3094,5.2467,5.2739,684307,0
1993-05-14,5.2739,5.2826,5.2203,5.229,822606,0
1993-05-17,5.229,5.2467,5.2203,5.2382,206550,0
1993-05-18,5.2203,5.229,5.1847,5.1847,343051,0
1993-05-19,5.1847,5.1847,5.1223,5.1668,864813,0
1993-05-20,5.2024,5.2115,5.1578,5.1935,709451,0
1993-05-21,5.1578,5.1935,5.1223,5.1312,818116,0
1993-05-24,5.1312,5.1578,5.051,5.1578,1312935,0
1993-05-25,5.1578,5.1668,5.1312,5.1578,561275,0
1993-05-26,5.1668,5.2382,5.1312,5.2382,445431,0
1993-05-27,5.2467,5.2467,5.1935,5.2024,553192,0
1993-05-28,5.1668,5.1935,5.1668,5.1847,525354,0
1993-06-01,5.1847,5.1935,5.1491,5.1847,345746,0
1993-06-02,5.1847,5.2382,5.1847,5.229,613360,0
1993-06-03,5.2024,5.2024,5.1847,5.2024,149977,0
1993-06-04,5.1935,5.2024,5.1578,5.1847,282882,0
1993-06-07,5.1847,5.1847,5.0956,5.1223,777705,0
1993-06-08,5.1223,5.1223,5.0063,5.0063,1166554,0
1993-06-09,5.0063,5.051,4.9354,4.9354,856733,0
1993-06-10,4.9354,5.0063,4.9354,4.9887,592709,0
1993-06-11,4.971,5.0243,4.971,5.0243,808234,0
1993-06-14,5.0063,5.1223,5.0063,5.0956,402320,0
1993-06-15,5.0956,5.1491,5.0867,5.1491,1217744,0
1993-06-16,5.1223,5.1668,5.1223,5.1578,295455,0
1993-06-17,5.1668,5.2024,5.1668,5.1935,1166554,0
1993-06-18,5.1668,5.1935,5.1578,5.1847,1191701,0
1993-06-21,5.1847,5.2467,5.1847,5.2382,363706,0
1993-06-22,5.2382,5.2382,5.1668,5.2024,436445,0
1993-06-23,5.2115,5.2382,5.2024,5.2024,526252,0
1993-06-24,5.1847,5.2467,5.1668,5.2382,1311141,0
1993-06-25,5.2382,5.2739,5.2115,5.2739,325986,0
1993-06-28,5.2739,5.2739,5.256,5.2739,1320122,0
1993-06-29,5.2739,5.2739,5.2467,5.2739,521761,0
1993-06-30,5.2739,5.2739,5.256,5.2739,140098,0
1993-07-01,5.2739,5.2739,5.2467,5.256,886365,0
1993-07-02,5.2739,5.2739,5.2467,5.2467,372689,0
1993-07-06,5.2467,5.2739,5.2115,5.2115,369992,0
1993-07-07,5.2115,5.256,5.2115,5.2467,150872,0
1993-07-08,5.2739,5.2739,5.2467,5.2739,1156678,0
1993-07-09,5.2739,5.3094,5.256,5.2916,642100,0
1993-07-12,5.2739,5.2739,5.2467,5.256,517273,0
1993-07-13,5.2467,5.3094,5.2467,5.3002,1865231,0
1993-07-14,5.3094,5.3807,5.3094,5.3363,473268,0
1993-07-15,5.3363,5.3363,5.2739,5.3094,607076,0
1993-07-16,5.3183,5.3183,5.2739,5.3183,1263542,0
1993-07-19,5.3363,5.434,5.3363,5.3539,1246484,0
1993-07-20,5.452,5.5142,5.425,5.4962,4139968,0
1993-07-21,5.4962,5.5231,5.452,5.5142,1868822,0
1993-07-22,5.4962,5.532,5.4962,5.5142,3152126,0
1993-07-23,5.4962,5.5231,5.4962,5.5231,169729,0
1993-07-26,5.5142,5.6033,5.5142,5.6033,543314,0
1993-07-27,5.6033,5.6393,5.5944,5.6393,478657,0
1993-07-28,5.6478,5.8349,5.6298,5.7815,2695018,0
1993-07-29,5.7905,5.8971,5.7905,5.8349,2825240,0
1993-07-30,5.8349,5.9777,5.8259,5.8349,1035441,0
1993-08-02,5.7993,5.8704,5.7993,5.8617,826197,0
1993-08-03,5.8617,5.8704,5.8259,5.8349,693287,0
1993-08-04,5.8529,5.8704,5.8259,5.8349,865710,0
1993-08-05,5.8529,5.8529,5.7192,5.7815,1682033,0
1993-08-06,5.7815,5.8529,5.7548,5.8529,1819432,0
1993-08-09,5.8529,5.9421,5.8529,5.924,2316049,0
1993-08-10,5.924,5.924,5.8704,5.8971,1171943,0
1993-08-11,5.8971,5.8971,5.8617,5.8795,1521282,0
1993-08-12,5.8795,5.8971,5.8704,5.8971,1999937,0
1993-08-13,5.8971,5.8971,5.8704,5.8795,307129,0
1993-08-16,5.8795,5.9152,5.8704,5.8704,718431,0
1993-08-17,5.8795,6.0217,5.8704,6.0133,1504218,0
1993-08-18,6.0217,6.2357,6.0217,6.1644,3407170,0
1993-08-19,6.1644,6.2357,6.0842,6.2182,954618,0
1993-08-20,6.2357,6.2624,6.1734,6.2,2530679,0
1993-08-23,6.1644,6.2624,6.1376,6.2449,1717055,0
1993-08-24,6.2449,6.2804,6.2091,6.2449,1435970,0
1993-08-25,6.2449,6.2449,6.1644,6.2268,675325,0
1993-08-26,6.2357,6.2624,6.2,6.2091,3902885,0
1993-08-27,6.2268,6.2449,6.1734,6.2449,448121,0
1993-08-30,6.2624,6.2624,6.1913,6.2,253248,0
1993-08-31,6.2,6.2357,6.1734,6.1913,1812246,0
1993-09-01,6.1734,6.2716,6.1734,6.2449,974378,0
1993-09-02,6.2449,6.2449,6.2,6.2357,798361,0
1993-09-03,6.2268,6.2449,6.2,6.2091,2400464,0
1993-09-07,6.1913,6.2268,6.1644,6.1734,900737,0
1993-09-08,6.1376,6.1376,5.9863,6.049,1669459,0
1993-09-09,6.049,6.0932,6.0043,6.0133,1131532,0
1993-09-10,6.0309,6.049,6.0133,6.0217,1264445,0
1993-09-13,6.0309,6.049,6.0133,6.0217,807340,0
1993-09-14,6.0217,6.0309,6.0133,6.0309,612466,0
1993-09-15,5.9863,6.0309,5.9684,6.0309,704961,0
1993-09-16,6.0309,6.0665,6.0217,6.0309,1031849,0
1993-09-17,5.9152,6.0043,5.9152,6.0043,2000835,0
1993-09-20,5.9863,6.0217,5.9777,6.0043,457101,0
1993-09-21,6.0133,6.049,5.8971,5.9063,1561694,0
1993-09-22,5.9421,6.0043,5.9421,6.0043,1197088,0
1993-09-23,6.0043,6.0217,6.0043,6.0217,718431,0
1993-09-24,6.0217,6.1291,6.0217,6.1291,1507812,0
1993-09-27,6.1291,6.1913,6.1291,6.1557,789378,0
1993-09-28,6.1644,6.1644,6.1376,6.1557,538825,0
1993-09-29,6.1376,6.1557,6.12,6.12,408609,0
1993-09-30,6.1113,6.1557,6.0756,6.0932,651076,0
1993-10-01,6.0932,6.1113,6.0756,6.0932,863914,0
1993-10-04,6.0932,6.1734,6.0932,6.1644,919596,0
1993-10-05,6.1644,6.2624,6.1644,6.2357,2120273,0
1993-10-06,6.2091,6.2624,6.1734,6.1913,574749,0
1993-10-07,6.1913,6.2091,6.12,6.12,763337,0
1993-10-08,6.12,6.12,6.0309,6.0932,643897,0
1993-10-11,6.0932,6.1644,6.0932,6.1644,530742,0
1993-10-12,6.1557,6.1644,6.0932,6.1557,1399150,0
1993-10-13,6.1376,6.2,6.12,6.2,1473686,0
1993-10-14,6.2091,6.3072,6.1913,6.3072,1285097,0
1993-10-15,6.387,6.5742,6.3783,6.4674,3388310,0
1993-10-18,6.4674,6.5656,6.4674,6.494,2535171,0
1993-10-19,6.4674,6.4674,6.2804,6.2892,2119377,0
1993-10-20,6.3247,6.3514,6.3072,6.3072,2345683,0
1993-10-21,6.3338,6.3514,6.3072,6.3338,974378,0
1993-10-22,6.3428,6.5208,6.3247,6.494,1557202,0
1993-10-25,6.4853,6.4853,6.414,6.4583,912412,0
1993-10-26,6.4498,6.4498,6.3514,6.3783,1169248,0
1993-10-27,6.3783,6.387,6.3514,6.3695,1712563,0
1993-10-28,6.387,6.6456,6.387,6.5656,1426089,0
1993-10-29,6.5656,6.7438,6.5656,6.6814,1891276,0
1993-11-01,6.6814,6.7256,6.6635,6.708,1372206,0
1993-11-02,6.717,6.7794,6.708,6.7438,1732320,0
1993-11-03,6.7438,6.7438,6.5832,6.6098,1832903,0
1993-11-04,6.5742,6.5832,6.4583,6.4853,1061481,0
1993-11-05,6.4853,6.503,6.3963,6.414,1005806,0
1993-11-08,6.4229,6.4229,6.3428,6.3428,1079443,0
1993-11-09,6.3695,6.414,6.3514,6.3514,3391903,0
1993-11-10,6.3514,6.3695,6.2804,6.3072,1479971,0
1993-11-11,6.3072,6.3428,6.2268,6.2268,773214,0
1993-11-12,6.2449,6.2624,6.1913,6.2449,1303056,0
1993-11-15,6.2804,6.2804,6.2091,6.2357,725617,0
1993-11-16,6.2357,6.2357,6.12,6.1913,1076750,0
1993-11-17,6.2449,6.3072,6.1913,6.3072,1851762,0
1993-11-18,6.2804,6.3247,6.2268,6.2449,810033,0
1993-11-19,6.2182,6.2268,6.2,6.2182,1614676,0
1993-11-22,6.2,6.3514,6.2,6.2624,1177331,0
1993-11-23,6.2624,6.2804,6.2182,6.2535,905224,0
1993-11-24,6.2716,6.3514,6.2624,6.3338,980660,0
1993-11-26,6.3338,6.3783,6.3338,6.3606,476861,0
1993-11-29,6.3606,6.3606,6.3428,6.3514,713045,0
1993-11-30,6.3428,6.3428,6.316,6.3338,1620964,0
1993-12-01,6.3514,6.387,6.2804,6.3338,940247,0
1993-12-02,6.3072,6.3072,6.2624,6.2804,1092916,0
1993-12-03,6.3514,6.387,6.3428,6.3514,1871519,0
1993-12-06,6.3338,6.3606,6.3072,6.316,1203376,0
1993-12-07,6.3338,6.3338,6.2624,6.2624,678922,0
1993-12-08,6.2357,6.2357,6.0756,6.102,2053821,0
1993-12-09,6.0842,6.0842,6.0133,6.0574,3138655,0
1993-12-10,6.0842,6.0842,6.049,6.0574,792071,0
1993-12-13,6.0842,6.0842,6.0398,6.0756,651076,0
1993-12-14,6.0574,6.0756,6.0217,6.0574,546905,0
1993-12-15,6.0574,6.0574,6.0217,6.0398,1329998,0
1993-12-16,6.049,6.0574,6.0043,6.0217,736394,0
1993-12-17,6.0133,6.0217,5.9863,6.0043,1510504,0
1993-12-20,6.0133,6.0398,5.9684,6.0133,3699929,0
1993-12-21,6.0398,6.12,5.9863,6.0842,1762858,0
1993-12-22,6.0842,6.102,6.0842,6.102,944739,0
1993-12-23,6.102,6.102,6.0756,6.102,934864,0
1993-12-27,6.12,6.12,6.0756,6.0932,724716,0
1993-12-28,6.0932,6.12,6.049,6.102,713045,0
1993-12-29,6.0932,6.102,6.0756,6.0932,1042627,0
1993-12-30,6.0842,6.12,6.0842,6.102,376279,0
1993-12-31,6.102,6.2,6.102,6.1376,532539,0
1994-01-03,6.1291,6.2182,6.12,6.1291,1250070,0
1994-01-04,6.0842,6.12,6.0043,6.0398,778600,0
1994-01-05,6.0842,6.0932,6.0574,6.0932,1532059,0
1994-01-06,6.2182,6.2535,6.1734,6.2535,1087529,0
1994-01-07,6.2535,6.3783,6.2535,6.316,2875527,0
1994-01-10,6.2982,6.4765,6.2982,6.414,2030468,0
1994-01-11,6.387,6.387,6.2804,6.2982,923184,0
1994-01-12,6.316,6.316,6.2624,6.2804,1019279,0
1994-01-13,6.3072,6.3072,6.2624,6.2716,966293,0
1994-01-14,6.2804,6.316,6.2716,6.2716,1170146,0
1994-01-17,6.2716,6.2716,6.2182,6.2357,651076,0
1994-01-18,6.2357,6.2716,6.2182,6.2357,974378,0
1994-01-19,6.2624,6.2624,6.1824,6.2,1114468,0
1994-01-20,6.1824,6.1824,6.0398,6.0842,1867927,0
1994-01-21,6.0574,6.12,6.0574,6.0932,2039450,0
1994-01-24,6.1291,6.1824,6.1291,6.1824,1463806,0
1994-01-25,6.1644,6.1644,6.12,6.1291,642996,0
1994-01-26,6.1557,6.1734,6.1376,6.1734,839670,0
1994-01-27,6.2,6.2,6.1557,6.1824,712144,0
1994-01-28,6.2182,6.2624,6.1376,6.2624,1114468,0
1994-01-31,6.2357,6.3072,6.2182,6.2804,613360,0
1994-02-01,6.2982,6.316,6.2804,6.2982,741781,0
1994-02-02,6.316,6.316,6.2268,6.2804,662752,0
1994-02-03,6.2804,6.2982,6.2,6.2624,1181824,0
1994-02-04,6.2982,6.3338,6.1644,6.1644,2089744,0
1994-02-07,6.1291,6.2,6.0932,6.1734,651076,0
1994-02-08,6.1824,6.2,6.1644,6.1824,425670,0
1994-02-09,6.2,6.2357,6.1824,6.2357,1205171,0
1994-02-10,6.2624,6.2804,6.2535,6.2804,757948,0
1994-02-11,6.2624,6.3072,6.2535,6.2982,656467,0
1994-02-14,6.316,6.3428,6.316,6.3428,613360,0
1994-02-15,6.3514,6.3606,6.316,6.3338,695982,0
1994-02-16,6.3514,6.3963,6.3514,6.3606,1314733,0
1994-02-17,6.3963,6.3963,6.3428,6.3783,1769141,0
1994-02-18,6.387,6.4049,6.3428,6.3783,2916838,0
1994-02-22,6.3783,6.3963,6.3606,6.387,1211455,0
1994-02-23,6.3963,6.4229,6.387,6.3963,1110878,0
1994-02-24,6.3963,6.4407,6.3963,6.4049,986050,0
1994-02-25,6.4229,6.4229,6.3963,6.4229,294558,0
1994-02-28,6.4583,6.4765,6.4407,6.4583,581035,0
1994-03-01,6.4765,6.4765,6.4229,6.4583,401425,0
1994-03-02,6.316,6.387,6.316,6.387,1072261,0
1994-03-03,6.4229,6.4407,6.4049,6.4229,1133330,0
1994-03-04,6.4407,6.4407,6.4049,6.4229,293662,0
1994-03-07,6.4229,6.4407,6.387,6.4229,890857,0
1994-03-08,6.4407,6.494,6.4229,6.4765,705859,0
1994-03-09,6.5208,6.5388,6.4765,6.5208,2493860,0
1994-03-10,6.5208,6.5208,6.4583,6.4853,2129253,0
1994-03-11,6.4853,6.4853,6.4407,6.4853,529845,0
1994-03-14,6.4853,6.5388,6.4583,6.5296,575645,0
1994-03-15,6.5388,6.5388,6.4853,6.494,1717055,0
1994-03-16,6.494,6.5296,6.4583,6.5296,634914,0
1994-03-17,6.5208,6.6814,6.5208,6.6814,1224926,0
1994-03-18,6.6367,6.6367,6.5563,6.5742,2188527,0
1994-03-21,6.5656,6.5656,6.4583,6.503,555886,0
1994-03-22,6.494,6.5208,6.4049,6.4049,1356044,0
1994-03-23,6.4229,6.4853,6.4229,6.4407,782193,0
1994-03-24,6.4583,6.4583,6.387,6.4049,808234,0
1994-03-25,6.4049,6.4583,6.3963,6.4049,418489,0
1994-03-28,6.4407,6.4765,6.4229,6.4229,1022868,0
1994-03-29,6.4583,6.4765,6.3247,6.3247,629528,0
1994-03-30,6.3072,6.3072,6.1113,6.1291,1407231,0
1994-03-31,6.1291,6.1291,5.8971,5.9777,1972994,0
1994-04-04,5.8971,5.9507,5.7192,5.7993,1383881,0
1994-04-05,5.8795,5.9421,5.8795,5.9152,2295393,0
1994-04-06,5.924,5.9595,5.9152,5.9507,1729627,0
1994-04-07,5.9777,5.9777,5.9421,5.9507,1065078,0
1994-04-08,5.9777,6.049,5.9777,6.049,1145899,0
1994-04-11,6.049,6.2449,6.049,6.2268,1472786,0
1994-04-12,6.2,6.2982,6.1557,6.2091,1300364,0
1994-04-13,6.2357,6.2449,6.1291,6.1734,1322814,0
1994-04-14,6.1644,6.1644,6.12,6.1291,246065,0
1994-04-15,6.1291,6.1291,6.0756,6.0756,1032746,0
1994-04-18,6.0842,6.1557,5.9421,5.9507,1232111,0
1994-04-19,5.9507,6.0309,5.924,5.9777,704961,0
1994-04-20,5.9777,5.9777,5.8971,5.9152,1832003,0
1994-04-21,5.924,5.924,5.8617,5.8971,2341193,0
1994-04-22,5.9152,5.9595,5.8617,5.9595,974378,0
1994-04-25,5.9421,6.0842,5.8971,6.0574,879182,0
1994-04-26,6.049,6.0574,5.9952,6.0133,779497,0
1994-04-28,5.9952,5.9952,5.9507,5.9507,967189,0
1994-04-29,5.9777,5.9952,5.9595,5.9595,1231216,0
1994-05-02,5.9777,5.9777,5.9421,5.9507,1297671,0
1994-05-03,5.9421,5.9507,5.8971,5.9421,1012993,0
1994-05-04,5.924,6.12,5.924,6.12,1781714,0
1994-05-05,6.1113,6.1113,6.049,6.0932,513681,0
1994-05-06,6.0842,6.0842,5.9952,6.0398,783993,0
1994-05-09,6.0133,6.0398,5.9952,6.0309,309824,0
1994-05-10,6.0309,6.0398,5.9777,5.9952,1158473,0
1994-05-11,5.9777,6.049,5.9777,5.9777,1125243,0
1994-05-12,5.9777,5.9777,5.924,5.924,393341,0
1994-05-13,5.924,5.9777,5.924,5.9507,402320,0
1994-05-16,5.9507,5.9777,5.9507,5.9595,165241,0
1994-05-17,5.9507,5.9777,5.9152,5.9595,816317,0
1994-05-18,5.9595,6.0574,5.9595,6.049,693287,0
1994-05-19,6.049,6.0756,6.0309,6.0756,696879,0
1994-05-20,6.0932,6.1291,6.0756,6.1291,851345,0
1994-05-23,6.1113,6.12,6.0756,6.12,1189005,0
1994-05-24,6.12,6.1557,6.12,6.12,534334,0
1994-05-25,6.1113,6.12,6.0842,6.12,760640,0
1994-05-26,6.12,6.1376,6.0756,6.1113,778600,0
1994-05-27,6.0932,6.12,6.0756,6.12,122132,0
1994-05-31,6.1113,6.12,6.0932,6.0932,384363,0
1994-06-01,6.0756,6.1734,6.0574,6.1291,621443,0
1994-06-02,6.1376,6.2357,6.1376,6.2357,2046633,0
1994-06-03,6.2268,6.2268,6.1913,6.1913,206550,0
1994-06-06,6.2,6.2357,6.1913,6.2,595403,0
1994-06-07,6.1913,6.2268,6.1913,6.2091,623240,0
1994-06-08,6.2091,6.2535,6.2091,6.2268,590910,0
1994-06-09,6.2449,6.2449,6.1913,6.2091,881874,0
1994-06-10,6.2,6.2892,6.2,6.2804,356522,0
1994-06-13,6.2804,6.3072,6.2804,6.3072,457101,0
1994-06-14,6.3247,6.387,6.3247,6.387,695982,0
1994-06-15,6.387,6.387,6.3428,6.3695,1161168,0
1994-06-16,6.387,6.4049,6.3606,6.387,696879,0
1994-06-17,6.4229,6.4407,6.4229,6.4407,859424,0
1994-06-20,6.4229,6.4407,6.4229,6.4407,641202,0
1994-06-21,6.4407,6.4498,6.3695,6.3695,944739,0
1994-06-22,6.387,6.4498,6.3695,6.387,556785,0
1994-06-23,6.387,6.4229,6.3695,6.4049,959109,0
1994-06-24,6.387,6.4498,6.3072,6.3072,1133330,0
1994-06-27,6.2892,6.3428,6.2716,6.3428,539725,0
1994-06-28,6.2892,6.2892,6.2268,6.2357,1795183,0
1994-06-29,6.2449,6.3072,6.2449,6.2449,1092916,0
1994-06-30,6.2716,6.2716,6.1376,6.1376,599890,0
1994-07-01,6.1557,6.2716,6.1291,6.1644,995929,0
1994-07-05,6.1734,6.2804,6.1557,6.2716,511882,0
1994-07-06,6.2716,6.3072,6.2357,6.2716,237980,0
1994-07-07,6.2804,6.2804,6.2357,6.2449,469677,0
1994-07-08,6.2268,6.2716,6.2268,6.2449,272104,0
1994-07-11,6.2535,6.2535,6.2,6.2,853138,0
1994-07-12,6.2091,6.3428,6.2,6.3247,310723,0
1994-07-13,6.3428,6.4229,6.3428,6.4229,1245581,0
1994-07-14,6.4229,6.503,6.4229,6.4853,3014723,0
1994-07-15,6.4853,6.5208,6.4853,6.5208,587319,0
1994-07-18,6.5296,6.5296,6.4853,6.503,1571573,0
1994-07-19,6.503,6.5563,6.4853,6.5208,478657,0
1994-07-20,6.5296,6.5388,6.4229,6.4229,632220,0
1994-07-21,6.4229,6.4229,6.3428,6.3606,1191701,0
1994-07-22,6.3695,6.387,6.3606,6.387,602588,0
1994-07-25,6.387,6.4583,6.387,6.4583,343051,0
1994-07-26,6.4407,6.4498,6.387,6.4229,504700,0
1994-07-27,6.4229,6.4498,6.4049,6.4229,207449,0
1994-07-28,6.387,6.4229,6.3695,6.387,1902948,0
1994-07-29,6.3695,6.4407,6.3695,6.4229,261332,0
1994-08-01,6.4229,6.4583,6.4229,6.4407,451715,0
1994-08-02,6.4498,6.494,6.4407,6.494,628630,0
1994-08-03,6.4853,6.494,6.4583,6.4765,1280609,0
1994-08-04,6.4765,6.494,6.4583,6.4583,355627,0
1994-08-05,6.4498,6.4498,6.387,6.387,562173,0
1994-08-08,6.387,6.4229,6.387,6.387,667247,0
1994-08-09,6.387,6.4049,6.3695,6.3695,879182,0
1994-08-10,6.387,6.4049,6.3695,6.3695,1162964,0
1994-08-11,6.3695,6.387,6.3606,6.3606,739986,0
1994-08-12,6.3606,6.4049,6.3428,6.387,537927,0
1994-08-15,6.3695,6.387,6.2892,6.2892,177810,0
1994-08-16,6.3072,6.4407,6.3072,6.4229,1255462,0
1994-08-17,6.4229,6.4583,6.4229,6.4407,2633956,0
1994-08-18,6.4229,6.4229,6.387,6.4049,664552,0
1994-08-19,6.4229,6.4229,6.387,6.4049,880979,0
1994-08-22,6.3963,6.414,6.3514,6.3514,607974,0
1994-08-23,6.3514,6.4229,6.3072,6.3783,3034482,0
1994-08-24,6.3783,6.4674,6.3514,6.4674,1182721,0
1994-08-25,6.4674,6.5208,6.4674,6.503,827096,0
1994-08-26,6.503,6.5388,6.494,6.5208,586419,0
1994-08-29,6.5388,6.5388,6.4853,6.4853,527151,0
1994-08-30,6.4583,6.4853,6.4317,6.4674,446329,0
1994-08-31,6.4498,6.503,6.4498,6.4853,575645,0
1994-09-01,6.4853,6.494,6.4583,6.494,427466,0
1994-09-02,6.503,6.5208,6.4674,6.4853,382567,0
1994-09-06,6.494,6.494,6.4674,6.4853,594503,0
1994-09-07,6.4853,6.5208,6.4674,6.5208,568459,0
1994-09-08,6.503,6.6899,6.503,6.6456,2252288,0
1994-09-09,6.6367,6.8771,6.6367,6.8236,3093752,0
1994-09-12,6.8058,6.8236,6.717,6.717,1318325,0
1994-09-13,6.717,6.7438,6.717,6.717,689695,0
1994-09-14,6.717,6.7614,6.6899,6.7524,976170,0
1994-09-15,6.7524,6.8593,6.7524,6.8593,1146797,0
1994-09-16,6.8416,7.1891,6.8058,7.1264,3160207,0
1994-09-19,7.1264,7.1264,6.9664,7.0286,1918219,0
1994-09-20,7.0199,7.0643,6.9129,6.9129,2048433,0
1994-09-21,6.9306,6.9306,6.7256,6.7969,1247379,0
1994-09-22,6.7881,6.8416,6.7524,6.7524,941148,0
1994-09-23,6.7614,6.7969,6.7256,6.7614,606177,0
1994-09-26,6.7614,6.8416,6.7438,6.8416,679816,0
1994-09-27,6.8684,7.0466,6.8593,7.0108,2372623,0
1994-09-28,7.0199,7.0199,6.9482,6.9929,1691908,0
1994-09-29,6.9929,6.9929,6.8948,6.8948,435548,0
1994-09-30,6.8684,6.8948,6.8058,6.8236,768722,0
1994-10-03,6.8416,6.8593,6.7969,6.8236,943840,0
1994-10-04,6.8326,6.8948,6.8058,6.8326,1018379,0
1994-10-05,6.8058,6.8058,6.5832,6.708,2609706,0
1994-10-06,6.7256,6.8236,6.7256,6.7524,1182721,0
1994-10-07,6.7614,6.8684,6.7614,6.8593,626833,0
1994-10-10,6.8684,6.8771,6.8416,6.8593,106867,0
1994-10-11,6.8326,6.9039,6.8326,6.9039,447223,0
1994-10-12,6.8058,6.8326,6.7794,6.8058,1666765,0
1994-10-13,6.8326,6.8684,6.8326,6.8416,1534754,0
1994-10-14,6.8236,6.8684,6.8058,6.8684,766029,0
1994-10-17,6.8684,6.9039,6.8326,6.8771,748068,0
1994-10-18,6.8684,6.9039,6.8593,6.8948,1340774,0
1994-10-19,6.8948,6.9397,6.8684,6.9129,693287,0
1994-10-20,6.9129,6.9306,6.8326,6.8771,502904,0
1994-10-21,6.8948,6.9129,6.8058,6.8236,712144,0
1994-10-24,6.8236,6.8326,6.7524,6.7614,813629,0
1994-10-25,6.7438,6.7969,6.7438,6.7881,533438,0
1994-10-26,6.7881,6.7881,6.7524,6.7524,518172,0
1994-10-27,6.708,6.717,6.6456,6.6456,719330,0
1994-10-28,6.6367,6.7524,6.619,6.7524,2091538,0
1994-10-31,6.8236,6.9664,6.8236,6.9664,970782,0
1994-11-01,6.8948,6.9129,6.8058,6.8593,1005806,0
1994-11-02,6.8593,6.8684,6.8326,6.8326,1207864,0
1994-11-03,6.8326,6.8593,6.7969,6.8326,437347,0
1994-11-04,6.8593,6.8593,6.717,6.717,501108,0
1994-11-07,6.7256,6.7614,6.717,6.7438,990540,0
1994-11-08,6.7524,6.8326,6.7256,6.8326,841463,0
1994-11-09,6.9397,6.9397,6.8236,6.8948,1754774,0
1994-11-10,6.9397,6.9482,6.7969,6.7969,2298088,0
1994-11-11,6.7794,6.7794,6.6098,6.6546,594503,0
1994-11-14,6.6814,6.708,6.6456,6.6722,1406331,0
1994-11-15,6.6899,6.7881,6.6722,6.7256,688798,0
1994-11-16,6.708,6.708,6.6012,6.6367,890857,0
1994-11-17,6.6367,6.6546,6.5832,6.6546,387952,0
1994-11-18,6.6456,6.708,6.6367,6.6456,737291,0
1994-11-21,6.6899,6.6988,6.4583,6.494,1391962,0
1994-11-22,6.494,6.494,6.387,6.387,1259053,0
1994-11-23,6.3606,6.387,6.3247,6.3695,971681,0
1994-11-25,6.387,6.3963,6.3428,6.3963,145480,0
1994-11-28,6.387,6.4049,6.3428,6.3963,284679,0
1994-11-29,6.3695,6.387,6.3606,6.3606,682511,0
1994-11-30,6.3428,6.4229,6.3428,6.3695,1196190,0
1994-12-01,6.387,6.3963,6.3428,6.3428,611564,0
1994-12-02,6.3247,6.3606,6.3072,6.3247,1214150,0
1994-12-05,6.3072,6.3247,6.2535,6.2716,415791,0
1994-12-06,6.2357,6.3072,6.2357,6.2892,1243789,0
1994-12-07,6.2535,6.3072,5.9952,6.1113,8099434,0
1994-12-08,6.1471,6.1471,6.0665,6.0842,2442669,0
1994-12-09,6.1471,6.1734,6.1113,6.1644,1023766,0
1994-12-12,6.1644,6.1734,6.0842,6.102,2244206,0
1994-12-13,6.102,6.3072,6.102,6.2892,1743100,0
1994-12-14,6.2716,6.3247,6.2716,6.2892,683410,0
1994-12-15,6.3428,6.4317,6.3428,6.4229,1450337,0
1994-12-16,6.4229,6.4317,6.3963,6.4317,2569297,0
1994-12-19,6.4583,6.4583,6.3963,6.4049,1026459,0
1994-12-20,6.3963,6.4674,6.3963,6.4317,604381,0
1994-12-21,6.4583,6.5121,6.4317,6.4674,1083039,0
1994-12-22,6.4674,6.4674,6.3695,6.3695,835181,0
1994-12-23,6.3695,6.3695,6.3428,6.3428,586419,0
1994-12-27,6.3428,6.3428,6.2892,6.3072,489432,0
1994-12-28,6.3072,6.3247,6.2716,6.3247,651076,0
1994-12-29,6.3247,6.3247,6.2892,6.3072,287374,0
1994-12-30,6.3247,6.3428,6.2716,6.2716,566665,0
1995-01-03,6.2716,6.3428,6.2716,6.2716,464289,0
1995-01-04,6.2535,6.2716,6.2357,6.2357,788480,0
1995-01-05,6.2357,6.2535,6.2091,6.2535,519067,0
1995-01-06,6.2535,6.2716,6.2357,6.2716,1885887,0
1995-01-09,6.2716,6.3072,6.2535,6.2535,1783508,0
1995-01-10,6.2535,6.3072,6.2182,6.2357,653775,0
1995-01-11,6.2357,6.2357,6.0842,6.1471,1263542,0
1995-01-12,6.1734,6.1734,6.1376,6.1644,541517,0
1995-01-13,6.1734,6.2357,6.1471,6.1824,2078967,0
1995-01-16,6.2091,6.2535,6.2091,6.2357,1208763,0
1995-01-17,6.2182,6.2182,6.1734,6.1824,2546844,0
1995-01-18,6.2091,6.2091,6.102,6.1291,1595819,0
1995-01-19,6.102,6.1113,5.9952,5.9952,437347,0
1995-01-20,5.9952,6.102,5.9863,6.0842,2783926,0
1995-01-23,6.049,6.1113,6.049,6.102,1350655,0
1995-01-24,6.0842,6.102,6.0309,6.0309,1104591,0
1995-01-25,6.0133,6.0309,5.9952,6.0133,1041726,0
1995-01-26,6.049,6.049,5.9777,6.0133,732802,0
1995-01-27,6.049,6.1644,6.049,6.1471,3004844,0
1995-01-30,6.1291,6.1291,6.0842,6.1113,655568,0
1995-01-31,6.1376,6.1376,6.049,6.102,403219,0
1995-02-01,6.1291,6.1291,6.049,6.049,405915,0
1995-02-02,6.0309,6.1113,6.0309,6.0665,561275,0
1995-02-03,6.1113,6.1113,6.049,6.0842,1298568,0
1995-02-06,6.1291,6.2357,6.1291,6.2,1006707,0
1995-02-07,6.1824,6.3606,6.1471,6.3606,1402739,0
1995-02-08,6.3428,6.4674,6.3428,6.3963,1920012,0
1995-02-09,6.3963,6.3963,6.3428,6.3428,564866,0
1995-02-10,6.3695,6.4583,6.3428,6.4583,563074,0
1995-02-13,6.4317,6.6098,6.4317,6.5832,1416211,0
1995-02-14,6.5832,6.6098,6.5296,6.5476,637609,0
1995-02-15,6.5476,6.5656,6.4765,6.5296,1041726,0
1995-02-16,6.5296,6.5742,6.4765,6.5742,801053,0
1995-02-17,6.6276,6.6635,6.592,6.592,1110878,0
1995-02-21,6.5742,6.5742,6.5563,6.5742,488533,0
1995-02-22,6.5742,6.6456,6.5742,6.5742,466083,0
1995-02-23,6.6098,6.6098,6.5742,6.5742,553192,0
1995-02-24,6.5563,6.5742,6.503,6.5563,567564,0
1995-02-27,6.5563,6.5742,6.503,6.503,287374,0
1995-02-28,6.5208,6.6988,6.5208,6.6814,1497931,0
1995-03-01,6.6814,6.717,6.6098,6.6098,1868822,0
1995-03-02,6.6098,6.6456,6.592,6.6456,775009,0
1995-03-03,6.6098,6.6276,6.592,6.6276,161648,0
1995-03-06,6.6098,6.6456,6.592,6.6276,429264,0
1995-03-07,6.6276,6.6276,6.5742,6.592,782193,0
1995-03-08,6.6098,6.6456,6.5742,6.6276,1270728,0
1995-03-09,6.6098,6.6098,6.5563,6.5563,849547,0
1995-03-10,6.5742,6.6635,6.5388,6.6276,845957,0
1995-03-13,6.6276,6.6635,6.592,6.6098,1632640,0
1995-03-14,6.6276,6.717,6.6098,6.6098,1246484,0
1995-03-15,6.5742,6.6456,6.5296,6.6276,416690,0
1995-03-16,6.6456,6.717,6.6276,6.6814,520863,0
1995-03-17,6.6635,6.6635,6.592,6.6456,1598516,0
1995-03-20,6.6635,6.7524,6.6456,6.7524,588218,0
1995-03-21,6.7346,6.8684,6.717,6.7881,977965,0
1995-03-22,6.7524,6.7524,6.7346,6.7524,314314,0
1995-03-23,6.7524,6.7703,6.7346,6.7524,428365,0
1995-03-24,6.7881,6.8506,6.7881,6.7881,1074956,0
1995-03-27,6.8236,6.8771,6.8236,6.8684,1305753,0
1995-03-28,6.8863,6.8863,6.8058,6.8058,455310,0
1995-03-29,6.7881,6.9482,6.7881,6.8684,790280,0
1995-03-30,6.8771,6.9039,6.8684,6.8771,442733,0
1995-03-31,6.8684,6.8684,6.7881,6.7881,1171046,0
1995-04-03,6.7881,6.8058,6.7524,6.7881,202062,0
1995-04-04,6.8058,6.8506,6.8058,6.8416,1388372,0
1995-04-05,6.8416,6.8416,6.7524,6.7703,634017,0
1995-04-06,6.7881,6.8506,6.7881,6.8506,1038137,0
1995-04-07,6.8506,6.8506,6.7881,6.8506,707656,0
1995-04-10,6.8506,6.8506,6.8326,6.8506,369992,0
1995-04-11,6.8506,6.9039,6.8416,6.8506,1404538,0
1995-04-12,6.8236,6.8326,6.7881,6.8236,980660,0
1995-04-13,6.8236,6.8326,6.8058,6.8236,355627,0
1995-04-17,6.8236,6.8416,6.8058,6.8326,1286892,0
1995-04-18,6.8326,6.8863,6.8326,6.8684,911510,0
1995-04-19,6.8506,6.9039,6.8506,6.8771,912412,0
1995-04-20,6.8771,6.9039,6.8684,6.8771,415791,0
1995-04-21,6.9039,6.9039,6.8771,6.8771,814522,0
1995-04-24,6.8863,6.9039,6.8684,6.9039,571153,0
1995-04-25,6.8771,6.9039,6.8771,6.9039,403219,0
1995-04-26,6.9039,7.0286,6.9039,7.0286,769622,0
1995-04-27,7.0199,7.1177,6.975,7.0996,1937075,0
1995-04-28,7.1177,7.1264,7.0466,7.0643,952821,0
1995-05-01,7.0466,7.0551,7.0286,7.0551,440040,0
1995-05-02,7.0551,7.073,7.0286,7.0466,1267137,0
1995-05-03,7.0551,7.0908,7.0466,7.0466,922287,0
1995-05-04,7.0286,7.0908,7.0286,7.0823,810033,0
1995-05-05,7.0643,7.0643,7.0108,7.0108,618751,0
1995-05-08,6.9841,7.0199,6.9482,6.9929,2137336,0
1995-05-09,7.0823,7.0908,7.0466,7.0643,2183138,0
1995-05-10,7.0643,7.0643,7.0108,7.0108,405016,0
1995-05-11,7.0286,7.0551,6.9929,7.0286,1224030,0
1995-05-12,7.0466,7.0996,7.0199,7.0643,681612,0
1995-05-15,7.0643,7.1356,7.0286,7.1264,931270,0
1995-05-16,7.1264,7.1801,7.1264,7.1711,644791,0
1995-05-17,7.1711,7.1711,7.1264,7.1535,567564,0
1995-05-18,7.0908,7.1177,7.0286,7.0466,941148,0
1995-05-19,7.0286,7.0643,7.0286,7.0643,771417,0
1995-05-22,7.0643,7.1089,7.0643,7.073,576543,0
1995-05-23,7.0643,7.0643,7.0019,7.0199,1257254,0
1995-05-24,7.0199,7.0374,6.9929,7.0199,2871036,0
1995-05-25,7.0199,7.0199,6.9573,6.9573,464289,0
1995-05-26,6.9397,6.9397,6.9039,6.9039,501108,0
1995-05-30,6.9039,6.9306,6.8948,6.9306,564866,0
1995-05-31,6.9397,7.0643,6.9306,7.0643,1108186,0
1995-06-01,7.073,7.1356,7.0286,7.0996,1224926,0
1995-06-02,7.073,7.0908,7.0199,7.0643,860326,0
1995-06-05,7.0374,7.1535,7.0374,7.1264,390648,0
1995-06-06,7.1356,7.2068,7.1089,7.1711,1095612,0
1995-06-07,7.1621,7.1891,7.1621,7.1801,522659,0
1995-06-08,7.1711,7.1801,7.073,7.073,1030950,0
1995-06-09,7.073,7.0996,7.0286,7.0996,1645214,0
1995-06-12,7.1264,7.1711,7.1264,7.1621,565767,0
1995-06-13,7.1801,7.1891,7.1356,7.1356,804650,0
1995-06-14,7.1089,7.1264,7.0908,7.0908,458002,0
1995-06-15,7.0908,7.1801,7.0643,7.1801,596299,0
1995-06-16,7.2514,7.3672,7.2514,7.3672,2025978,0
1995-06-19,7.3938,7.4025,7.2603,7.3136,827995,0
1995-06-20,7.3049,7.3228,7.1621,7.1621,1383881,0
1995-06-21,7.1621,7.1891,7.1356,7.1711,1101896,0
1995-06-22,7.1891,7.2514,7.1621,7.1621,579239,0
1995-06-23,7.1621,7.2333,7.1535,7.1801,1352450,0
1995-06-26,7.1891,7.2068,7.1264,7.1621,950126,0
1995-06-27,7.1621,7.2333,7.1621,7.1891,755253,0
1995-06-28,7.2246,7.2333,7.1711,7.2246,668143,0
1995-06-29,7.2068,7.2068,7.1621,7.1801,622343,0
1995-06-30,7.1711,7.3228,7.1535,7.2425,1347959,0
1995-07-03,7.2514,7.2603,7.2246,7.2425,237084,0
1995-07-05,7.2603,7.3049,7.2333,7.2333,851345,0
1995-07-06,7.2514,7.3764,7.2514,7.3764,1175533,0
1995-07-07,7.3493,7.3764,7.2958,7.3228,1392860,0
1995-07-10,7.3493,7.385,7.3228,7.3493,618751,0
1995-07-11,7.3228,7.3313,7.2958,7.3049,898042,0
1995-07-12,7.3136,7.3136,7.2514,7.3136,387952,0
1995-07-13,7.3049,7.3493,7.3049,7.3313,1237501,0
1995-07-14,7.3136,7.3136,7.2603,7.3049,415791,0
1995-07-17,7.3228,7.3938,7.3228,7.3493,659159,0
1995-07-18,7.3493,7.3672,7.2781,7.3136,235287,0
1995-07-19,7.3049,7.385,7.2068,7.2514,914204,0
1995-07-20,7.2603,7.3136,7.2068,7.3049,547806,0
1995-07-21,7.2781,7.3049,7.2246,7.2514,1183614,0
1995-07-24,7.2603,7.2781,7.2068,7.2514,1215948,0
1995-07-25,7.2514,7.3764,7.2246,7.3493,708551,0
1995-07-26,7.3228,7.4204,7.3049,7.3049,394239,0
1995-07-27,7.3672,7.3672,7.2514,7.3493,1222232,0
1995-07-28,7.3228,7.3493,7.2603,7.3493,864813,0
1995-07-31,7.3313,7.3493,7.3136,7.3313,1230318,0
1995-08-01,7.3493,7.3672,7.3136,7.3493,1282401,0
1995-08-02,7.3493,7.4204,7.3228,7.3938,994130,0
1995-08-03,7.385,7.4025,7.3049,7.3493,549600,0
1995-08-04,7.3938,7.3938,7.3049,7.3672,581930,0
1995-08-07,7.3672,7.4386,7.3672,7.3938,1018379,0
1995-08-08,7.3938,7.3938,7.3493,7.3764,329580,0
1995-08-09,7.3764,7.3764,7.3136,7.3136,301742,0
1995-08-10,7.3313,7.3313,7.2333,7.2781,710351,0
1995-08-11,7.2958,7.3136,7.1891,7.3049,1224926,0
1995-08-14,7.3049,7.3313,7.2781,7.3136,387054,0
1995-08-15,7.3136,7.3493,7.2958,7.3136,982459,0
1995-08-16,7.3672,7.4386,7.3493,7.4204,1198883,0
1995-08-17,7.385,7.385,7.3049,7.3049,1124348,0
1995-08-18,7.3228,7.3938,7.3228,7.385,1128836,0
1995-08-21,7.4475,7.5808,7.4475,7.5098,1070464,0
1995-08-22,7.456,7.4651,7.4025,7.4025,627732,0
1995-08-23,7.4386,7.5367,7.4386,7.5367,1439560,0
1995-08-24,7.572,7.6611,7.545,7.6075,1312935,0
1995-08-25,7.5987,7.6345,7.572,7.59,382567,0
1995-08-28,7.5987,7.679,7.5632,7.6075,586419,0
1995-08-29,7.6345,7.6345,7.5273,7.545,236184,0
1995-08-30,7.59,7.5987,7.5273,7.545,356522,0
1995-08-31,7.572,7.5987,7.5009,7.572,473268,0
1995-09-01,7.59,7.6699,7.59,7.6345,457101,0
1995-09-05,7.6611,7.679,7.6611,7.679,488533,0
1995-09-06,7.6699,7.7146,7.6521,7.6877,549600,0
1995-09-07,7.7146,7.7324,7.6611,7.7146,652875,0
1995-09-08,7.7413,7.7413,7.6699,7.7146,433754,0
1995-09-11,7.8128,8.0353,7.8128,7.8927,1507812,0
1995-09-12,7.9017,8.0084,7.9017,7.9729,1096510,0
1995-09-13,7.9462,8.0353,7.9107,8.0174,540622,0
1995-09-14,8.1332,8.1509,7.9819,8.0084,634914,0
1995-09-15,8.1244,8.1244,7.9642,7.9642,1063281,0
1995-09-18,7.8569,7.8751,7.7593,7.7771,1308448,0
1995-09-19,7.7678,7.9284,7.7324,7.9107,1219540,0
1995-09-20,7.9017,7.9284,7.8484,7.8569,247860,0
1995-09-21,7.8751,7.9642,7.7593,7.7858,655568,0
1995-09-22,7.7146,7.7678,7.679,7.679,717536,0
1995-09-25,7.7055,7.7324,7.6699,7.679,196670,0
1995-09-26,7.6877,7.8128,7.6611,7.7858,1484460,0
1995-09-27,7.7771,7.8751,7.7678,7.8751,1876906,0
1995-09-28,7.8569,7.8751,7.8128,7.8484,537028,0
1995-09-29,7.8484,7.9017,7.83,7.8569,1131532,0
1995-10-02,7.8927,7.9107,7.7771,7.8035,781297,0
1995-10-03,7.8035,7.8569,7.7678,7.7858,838771,0
1995-10-04,7.7858,7.8035,7.679,7.7324,935758,0
1995-10-05,7.7146,7.7324,7.6699,7.679,424773,0
1995-10-06,7.6877,7.7858,7.679,7.7771,1001316,0
1995-10-09,7.7678,7.7678,7.6877,7.7324,486740,0
1995-10-10,7.7055,7.7324,7.6521,7.7055,818116,0
1995-10-11,7.7055,7.7324,7.5987,7.6611,643897,0
1995-10-12,7.6611,7.83,7.6611,7.83,767825,0
1995-10-13,7.8393,7.9192,7.8393,7.8927,1206070,0
1995-10-16,7.9017,7.9284,7.7593,7.9192,1049811,0
1995-10-17,7.9192,7.9192,7.8569,7.8927,457101,0
1995-10-18,7.9642,7.9642,7.8927,7.8927,557683,0
1995-10-19,7.8927,7.9017,7.8393,7.8484,721124,0
1995-10-20,7.8393,7.8484,7.7771,7.8128,909717,0
1995-10-23,7.8035,7.8035,7.7413,7.7771,828889,0
1995-10-24,7.7858,7.8484,7.7678,7.8393,643897,0
1995-10-25,7.8393,8.0619,7.8393,8.0084,1096510,0
1995-10-26,8.0084,8.0084,7.9107,7.9462,1010295,0
1995-10-27,7.9107,8.0174,7.83,7.9192,1378493,0
1995-10-30,7.9642,7.9908,7.9107,7.9284,610667,0
1995-10-31,7.9462,7.9819,7.8569,7.8751,497512,0
1995-11-01,7.8484,7.9642,7.8484,7.9642,844158,0
1995-11-02,7.9819,7.9819,7.8569,7.9642,811829,0
1995-11-03,7.9462,8.0353,7.9462,8.0353,624138,0
1995-11-06,8.0443,8.0977,8.0443,8.0799,324195,0
1995-11-07,8.0799,8.0799,7.9462,7.9729,614259,0
1995-11-08,7.9819,8.0084,7.9729,7.9819,706756,0
1995-11-09,7.9908,8.0443,7.9462,8.0443,352929,0
1995-11-10,8.0084,8.0799,7.9462,8.0799,1010295,0
1995-11-13,8.0799,8.1066,8.0353,8.0443,239774,0
1995-11-14,8.0174,8.1601,8.0174,8.1509,700472,0
1995-11-15,8.1244,8.1332,8.0799,8.1332,899839,0
1995-11-16,8.1332,8.347,8.1244,8.347,807340,0
1995-11-17,8.3383,8.3648,8.2491,8.3205,607974,0
1995-11-20,8.2937,8.3561,8.2848,8.3024,276595,0
1995-11-21,8.2848,8.3738,8.2848,8.3561,493026,0
1995-11-22,8.3561,8.3561,8.2937,8.3383,512782,0
1995-11-24,8.2937,8.3024,8.1954,8.2043,281984,0
1995-11-27,8.2043,8.2757,8.0885,8.1954,1308448,0
1995-11-28,8.1777,8.4184,8.1332,8.3648,759742,0
1995-11-29,8.329,8.329,8.2043,8.2225,414896,0
1995-11-30,8.2225,8.2225,8.0885,8.1154,1063281,0
1995-12-01,8.1332,8.1422,8.0619,8.0885,953722,0
1995-12-04,8.1244,8.2225,8.1154,8.1601,1019279,0
1995-12-05,8.1601,8.2491,8.1332,8.1867,1203376,0
1995-12-06,8.1332,8.1867,8.1332,8.1601,1571573,0
1995-12-07,8.1422,8.2225,8.1244,8.1867,1257254,0
1995-12-08,8.2043,8.3024,8.1954,8.2668,646591,0
1995-12-11,8.2757,8.329,8.2668,8.3024,801053,0
1995-12-12,8.2757,8.3205,8.2312,8.2757,1259953,0
1995-12-13,8.2578,8.4004,8.2578,8.3738,856733,0
1995-12-14,8.3561,8.3561,8.2043,8.3024,686105,0
1995-12-15,8.329,8.329,8.2668,8.3024,1644314,0
1995-12-18,8.2757,8.3024,8.2225,8.2312,933063,0
1995-12-19,8.2491,8.3738,8.2491,8.2937,965396,0
1995-12-20,8.2668,8.3024,8.2043,8.2043,766029,0
1995-12-21,8.2043,8.3561,8.2043,8.2757,528047,0
1995-12-22,8.2937,8.4004,8.2757,8.3024,273902,0
1995-12-26,8.329,8.3561,8.329,8.329,136503,0
1995-12-27,8.3024,8.3918,8.3024,8.347,276595,0
1995-12-28,8.347,8.4362,8.347,8.4184,281984,0
1995-12-29,8.4271,8.4895,8.3918,8.4362,378975,0
1996-01-02,8.3918,8.4452,8.3648,8.4452,431061,0
1996-01-03,8.4271,8.6054,8.4271,8.5608,1413517,0
1996-01-04,8.5164,8.57,8.4806,8.4983,1283301,0
1996-01-05,8.4806,8.5073,8.4362,8.4452,824402,0
1996-01-08,8.4362,8.4452,8.4184,8.4271,68252,0
1996-01-09,8.4004,8.4184,8.3205,8.329,1359636,0
1996-01-10,8.3024,8.4004,8.2668,8.347,3228457,0
1996-01-11,8.329,8.4004,8.329,8.4004,786687,0
1996-01-12,8.3738,8.3738,8.2937,8.329,1733220,0
1996-01-15,8.3561,8.3561,8.2668,8.347,1221339,0
1996-01-16,8.3648,8.4004,8.2757,8.3918,935758,0
1996-01-17,8.3648,8.3648,8.3024,8.347,763337,0
1996-01-18,8.347,8.3648,8.2937,8.329,1603900,0
1996-01-19,8.329,8.4004,8.3205,8.3738,890857,0
1996-01-22,8.3738,8.3738,8.329,8.3738,637609,0
1996-01-23,8.3561,8.3738,8.347,8.3738,183201,0
1996-01-24,8.3648,8.4362,8.329,8.4004,1137817,0
1996-01-25,8.4184,8.4184,8.347,8.3738,727412,0
1996-01-26,8.3648,8.4362,8.329,8.4362,464289,0
1996-01-29,8.463,8.4895,8.3561,8.4362,607974,0
1996-01-30,8.4362,8.6498,8.4271,8.623,1119857,0
1996-01-31,8.5963,8.623,8.4452,8.623,2466919,0
1996-02-01,8.6498,8.6679,8.623,8.6498,619646,0
1996-02-02,8.6321,8.6321,8.5608,8.6054,439141,0
1996-02-05,8.5963,8.6679,8.57,8.6679,398729,0
1996-02-06,8.6498,8.6767,8.5963,8.6679,614259,0
1996-02-07,8.623,8.7033,8.623,8.6767,1018379,0
1996-02-08,8.6946,8.7389,8.6498,8.6679,1311141,0
1996-02-09,8.6946,8.7033,8.623,8.6767,1211455,0
1996-02-12,8.6679,8.7033,8.6498,8.6946,1686520,0
1996-02-13,8.6679,8.7389,8.6498,8.7211,2391485,0
1996-02-14,8.7211,8.7303,8.6946,8.7211,739986,0
1996-02-15,8.7389,8.7389,8.6498,8.7211,1224926,0
1996-02-16,8.7211,8.7925,8.7211,8.7925,851345,0
1996-02-20,8.7659,8.8011,8.6946,8.7389,815422,0
1996-02-21,8.7389,8.9439,8.7389,8.8369,1241992,0
1996-02-22,8.8637,8.8817,8.7659,8.8191,1415313,0
1996-02-23,8.8011,8.8011,8.7303,8.8011,2435488,0
1996-02-26,8.7836,8.8459,8.7389,8.7836,440939,0
1996-02-27,8.7836,8.7925,8.7124,8.757,517273,0
1996-02-28,8.757,8.8011,8.6498,8.6498,1006707,0
1996-02-29,8.6054,8.6946,8.525,8.525,898042,0
1996-03-01,8.5344,8.6054,8.463,8.5608,1045323,0
1996-03-04,8.6498,8.8011,8.6498,8.7303,2011613,0
1996-03-05,8.7389,8.8103,8.6588,8.8103,1671255,0
1996-03-06,8.8011,8.8285,8.7124,8.7925,1468297,0
1996-03-07,8.6767,8.8637,8.6767,8.8637,1609288,0
1996-03-08,8.7124,8.7925,8.623,8.6498,1183614,0
1996-03-11,8.623,8.7303,8.5963,8.7124,702268,0
1996-03-12,8.6767,8.6946,8.5963,8.5963,1346163,0
1996-03-13,8.5963,8.5963,8.5073,8.5963,1382981,0
1996-03-14,8.5963,8.623,8.552,8.5786,1120755,0
1996-03-15,8.5963,8.6588,8.5786,8.6498,1908338,0
1996-03-18,8.6498,8.7211,8.6321,8.7211,916900,0
1996-03-19,8.7303,8.7303,8.6321,8.6946,1076750,0
1996-03-20,8.6946,8.6946,8.6054,8.6946,983357,0
1996-03-21,8.6679,8.757,8.6679,8.7211,1269828,0
1996-03-22,8.7211,8.7303,8.6588,8.6946,623240,0
1996-03-25,8.6679,8.6946,8.5786,8.5963,1682033,0
1996-03-26,8.5608,8.6588,8.5344,8.6588,2520800,0
1996-03-27,8.623,8.6321,8.525,8.5608,922287,0
1996-03-28,8.4895,8.552,8.4452,8.525,1054298,0
1996-03-29,8.552,8.552,8.463,8.463,1238398,0
1996-04-01,8.4895,8.5608,8.4362,8.5608,1103693,0
1996-04-02,8.552,8.552,8.4004,8.4983,1911930,0
1996-04-03,8.4895,8.4895,8.4184,8.4452,658266,0
1996-04-04,8.4271,8.4895,8.3738,8.4895,1807756,0
1996-04-08,8.4452,8.4452,8.4004,8.4452,1129738,0
1996-04-09,8.4452,8.4452,8.4004,8.4271,813629,0
1996-04-10,8.4271,8.4271,8.3205,8.329,2798292,0
1996-04-11,8.329,8.329,8.2043,8.2578,964498,0
1996-04-12,8.2578,8.3561,8.2491,8.3561,1682033,0
1996-04-15,8.3738,8.5344,8.3738,8.525,705859,0
1996-04-16,8.623,8.6321,8.5073,8.5344,1694603,0
1996-04-17,8.5344,8.6054,8.525,8.5963,1507812,0
1996-04-18,8.57,8.5963,8.5608,8.5608,883671,0
1996-04-19,8.552,8.6321,8.4983,8.57,863914,0
1996-04-22,8.6054,8.6321,8.5608,8.57,891757,0
1996-04-23,8.5608,8.6498,8.552,8.6498,1695498,0
1996-04-24,8.6679,8.7659,8.6588,8.6946,441834,0
1996-04-25,8.6679,8.7303,8.623,8.6588,672636,0
1996-04-26,8.6588,8.6588,8.5786,8.6321,801053,0
1996-04-29,8.6054,8.6588,8.5786,8.6054,136055,0
1996-04-30,8.6054,8.7124,8.5786,8.6054,672184,0
1996-05-01,8.6054,8.8992,8.5786,8.8727,1340774,0
1996-05-02,8.8285,8.8549,8.7303,8.8549,1761058,0
1996-05-03,8.8549,8.8727,8.7124,8.7124,1135121,0
1996-05-06,8.6321,8.7124,8.5786,8.6588,1395556,0
1996-05-07,8.6767,8.7836,8.6588,8.6767,979765,0
1996-05-08,8.6321,8.8285,8.6321,8.8285,1157126,0
1996-05-09,8.7836,8.8992,8.7836,8.8727,853138,0
1996-05-10,8.8727,8.9261,8.8285,8.8992,812278,0
1996-05-13,8.9261,9.2481,8.9261,9.1935,979765,0
1996-05-14,9.1935,9.2205,9.042,9.0952,886814,0
1996-05-15,9.0952,9.3165,9.0778,9.2634,1810900,0
1996-05-16,9.167,9.4442,9.167,9.3165,804650,0
1996-05-17,9.3882,9.4161,9.2634,9.3356,983804,0
1996-05-20,9.3882,9.515,9.3165,9.3694,918248,0
1996-05-21,9.3694,9.3694,9.2205,9.2634,921838,0
1996-05-22,9.2634,9.4161,9.2634,9.4161,1694603,0
1996-05-23,9.3694,9.611,9.3694,9.4161,924534,0
1996-05-24,9.4611,9.506,9.2395,9.3078,1004461,0
1996-05-28,9.3607,9.3607,9.2395,9.2808,1026459,0
1996-05-29,9.3078,9.3264,9.1584,9.1584,914204,0
1996-05-30,9.1046,9.14,8.9885,9.0598,1437315,0
1996-05-31,9.0329,9.2395,9.0329,9.2109,1557651,0
1996-06-03,9.1584,9.3264,9.1046,9.2808,944289,0
1996-06-04,9.3078,9.3264,9.2109,9.3264,591811,0
1996-06-05,9.2808,9.4071,9.255,9.4071,592709,0
1996-06-06,9.3792,9.4354,9.3264,9.3607,605731,0
1996-06-07,9.2109,9.3078,9.1584,9.3078,734596,0
1996-06-10,9.3264,9.4071,9.3078,9.3792,435100,0
1996-06-11,9.4354,9.4611,9.3264,9.3607,334971,0
1996-06-12,9.3078,9.3607,9.2808,9.3078,382567,0
1996-06-13,9.3264,9.506,9.3264,9.4071,1774529,0
1996-06-14,9.3607,9.3607,9.2395,9.2395,308028,0
1996-06-17,9.2808,9.2808,9.0598,9.1046,784886,0
1996-06-18,9.1584,9.255,9.0865,9.1046,298599,0
1996-06-19,9.1046,9.1046,8.9885,9.1046,894896,0
1996-06-20,9.1584,9.2395,9.0865,9.1046,450818,0
1996-06-21,9.1046,9.1847,9.0865,9.1584,993235,0
1996-06-24,9.2109,9.2395,9.0865,9.1046,412654,0
1996-06-25,9.14,9.14,8.9885,9.0151,384363,0
1996-06-26,8.6679,8.8459,8.6679,8.7389,1296771,0
1996-06-27,8.6946,8.7211,8.5164,8.7211,2059211,0
1996-06-28,8.7659,9.0329,8.7659,8.9885,370443,0
1996-07-01,8.9616,9.0151,8.9616,9.0151,354727,0
1996-07-02,8.9172,8.9616,8.8459,8.8907,795215,0
1996-07-03,8.8637,8.8637,8.7659,8.8459,588666,0
1996-07-05,8.7389,8.8103,8.6946,8.7211,219121,0
1996-07-08,8.6679,8.7659,8.5164,8.552,502454,0
1996-07-09,8.57,8.57,8.4452,8.4718,558584,0
1996-07-10,8.4983,8.57,8.4271,8.4718,866609,0
1996-07-11,8.4271,8.552,8.1777,8.4452,842810,0
1996-07-12,8.4004,8.4718,8.1509,8.1777,930820,0
1996-07-15,8.2225,8.2225,7.8128,7.8128,1043073,0
1996-07-16,7.8838,7.955,7.7413,7.8569,1963566,0
1996-07-17,7.8838,7.9819,7.6345,7.6345,1319220,0
1996-07-18,7.6877,7.9107,7.6611,7.8838,2674367,0
1996-07-19,7.7858,7.8569,7.7413,7.8569,1269828,0
1996-07-22,7.8128,7.8569,7.7055,7.8569,969883,0
1996-07-23,7.8128,7.8838,7.7055,7.7858,1095160,0
1996-07-24,7.7413,7.7858,7.5185,7.59,940699,0
1996-07-25,7.6345,7.6877,7.5632,7.59,660510,0
1996-07-26,7.412,7.7413,7.3136,7.7413,1330447,0
1996-07-29,7.7055,7.7858,7.6611,7.7593,523108,0
1996-07-30,7.8128,7.8128,7.5632,7.6877,1123898,0
1996-07-31,7.6345,7.7055,7.6075,7.6611,1453480,0
1996-08-01,7.7055,7.8128,7.6345,7.6877,1411269,0
1996-08-02,7.7413,7.9284,7.7413,7.9107,3087465,0
1996-08-05,8.1066,8.1066,7.9284,7.955,885470,0
1996-08-06,7.9284,7.9284,7.8838,7.9284,367747,0
1996-08-07,7.955,7.9996,7.7593,7.83,694635,0
1996-08-08,7.83,7.9107,7.8128,7.8838,920492,0
1996-08-09,7.9107,7.9819,7.9107,7.9819,889060,0
1996-08-12,7.9284,8.0531,7.9284,8.0531,981112,0
1996-08-13,7.9819,8.3738,7.9819,8.2491,1380288,0
1996-08-14,8.2491,8.2491,8.1777,8.2225,970782,0
1996-08-15,8.2225,8.2225,8.1509,8.1777,675776,0
1996-08-16,8.2043,8.2757,8.2043,8.2757,639410,0
1996-08-19,8.3561,8.3561,8.2225,8.3024,352034,0
1996-08-20,8.329,8.4983,8.3024,8.4983,889511,0
1996-08-21,8.4271,8.4983,8.2491,8.2491,757948,0
1996-08-22,8.2225,8.2491,8.1066,8.2225,1541937,0
1996-08-23,8.2491,8.3648,8.2491,8.347,458445,0
1996-08-26,8.347,8.347,8.2937,8.3205,673531,0
1996-08-27,8.2937,8.2937,8.2668,8.2937,420285,0
1996-08-28,8.2937,8.3205,8.2668,8.2937,335416,0
1996-08-29,8.2491,8.2491,8.1422,8.1954,1393313,0
1996-08-30,8.169,8.169,8.1244,8.1244,237084,0
1996-09-03,8.071,8.169,7.9462,8.0977,511882,0
1996-09-04,8.0443,8.0977,7.9908,8.0264,262231,0
1996-09-05,7.9908,8.071,7.9729,8.0264,459796,0
1996-09-06,8.071,8.2135,8.0264,8.169,537478,0
1996-09-09,8.2135,8.2937,8.1422,8.2937,472818,0
1996-09-10,8.3205,8.3205,8.1954,8.2668,651529,0
1996-09-11,8.2937,8.3205,8.2491,8.3205,336764,0
1996-09-12,8.4184,8.4362,8.347,8.4362,581035,0
1996-09-13,8.57,8.6144,8.4362,8.4718,572505,0
1996-09-16,8.4718,8.5164,8.4362,8.4718,468779,0
1996-09-17,8.4718,8.4718,8.3648,8.4362,478657,0
1996-09-18,8.4184,8.4362,8.347,8.4362,920941,0
1996-09-19,8.4362,8.4718,8.4184,8.4718,1054749,0
1996-09-20,8.4895,8.4895,8.347,8.3918,1446295,0
1996-09-23,8.4362,8.4362,8.347,8.4184,650629,0
1996-09-24,8.4362,8.4362,8.347,8.3648,993235,0
1996-09-25,8.347,8.4895,8.3205,8.4184,907917,0
1996-09-26,8.3918,8.5431,8.347,8.4362,677570,0
1996-09-27,8.4895,8.4895,8.3205,8.3648,508742,0
1996-09-30,8.347,8.5878,8.347,8.4362,806889,0
1996-10-01,8.4718,8.6144,8.4362,8.57,431061,0
1996-10-02,8.6144,8.641,8.57,8.5878,458445,0
1996-10-03,8.641,8.7389,8.6144,8.6588,585073,0
1996-10-04,8.7124,8.9172,8.7124,8.9172,1065078,0
1996-10-07,8.9172,8.935,8.8103,8.935,806440,0
1996-10-08,8.8817,8.9172,8.8637,8.8817,361909,0
1996-10-09,8.9172,8.9172,8.8369,8.9172,823056,0
1996-10-10,8.9172,8.935,8.8637,8.8817,663201,0
1996-10-11,8.935,8.9616,8.9172,8.935,219572,0
1996-10-14,8.8817,8.9885,8.8817,8.9616,229899,0
1996-10-15,8.9616,8.9885,8.8369,8.8637,438245,0
1996-10-16,8.8103,8.935,8.8103,8.935,1130183,0
1996-10-17,8.9616,9.2109,8.935,9.2109,1600758,0
1996-10-18,9.2109,9.3792,9.2109,9.3607,1913277,0
1996-10-21,9.3792,9.531,9.3792,9.4611,1606593,0
1996-10-22,9.4611,9.506,9.4611,9.4782,763784,0
1996-10-23,9.3792,9.4071,9.3078,9.3792,1016583,0
1996-10-24,9.3792,9.4354,9.3264,9.3792,868404,0
1996-10-25,9.3607,9.4354,9.2808,9.2808,604381,0
1996-10-28,9.3078,9.3078,9.2395,9.255,633119,0
1996-10-29,9.2808,9.3264,9.255,9.3078,596751,0
1996-10-30,9.3264,9.3264,9.255,9.255,625933,0
1996-10-31,9.255,9.3078,9.2109,9.2808,369545,0
1996-11-01,9.3264,9.3607,9.2395,9.255,825301,0
1996-11-04,9.2395,9.3264,9.2109,9.3078,522209,0
1996-11-05,9.3078,9.3607,9.2395,9.2808,1233010,0
1996-11-06,9.255,9.2808,9.14,9.2109,2274739,0
1996-11-07,9.3078,9.4071,9.255,9.2808,1035892,0
1996-11-08,9.2808,9.2808,9.14,9.1847,1396005,0
1996-11-11,9.1847,9.255,9.1046,9.1046,1481321,0
1996-11-12,9.0598,9.1584,9.0329,9.14,1877353,0
1996-11-13,9.14,9.1584,9.1046,9.1584,984701,0
1996-11-14,9.1584,9.1584,9.0598,9.1584,690594,0
1996-11-15,9.1847,9.2808,9.1847,9.2109,1175088,0
1996-11-18,9.2109,9.3078,9.2109,9.255,643897,0
1996-11-19,9.255,9.3078,9.2395,9.2808,708106,0
1996-11-20,9.2808,9.3607,9.255,9.255,864364,0
1996-11-21,9.2109,9.255,9.1584,9.2109,535683,0
1996-11-22,9.0952,9.1486,9.0952,9.0952,1016134,0
1996-11-25,9.1218,9.3,9.0952,9.2298,854486,0
1996-11-26,9.176,9.2721,9.1218,9.1218,547806,0
1996-11-27,9.176,9.176,9.0778,9.0778,589565,0
1996-11-29,9.0778,9.0778,8.9973,9.0778,272104,0
1996-12-02,8.9261,9.0243,8.8992,8.9973,608872,0
1996-12-03,8.9707,9.0243,8.8549,8.8549,775457,0
1996-12-04,8.7477,8.8011,8.6321,8.7033,1741748,0
1996-12-05,8.7033,8.7477,8.6767,8.7211,679367,0
1996-12-06,8.6498,8.7477,8.4806,8.7033,1571123,0
1996-12-09,8.7477,8.9439,8.7477,8.9439,634017,0
1996-12-10,8.8727,8.9439,8.7745,8.7745,1191701,0
1996-12-11,8.7033,9.0778,8.6767,8.9973,1586838,0
1996-12-12,9.2721,9.2721,8.9973,9.0243,1937972,0
1996-12-13,8.9973,9.0506,8.9707,8.9973,1111775,0
1996-12-16,8.9973,9.0778,8.9261,8.9439,1299466,0
1996-12-17,8.9261,9.1486,8.8992,9.0243,1475481,0
1996-12-18,9.0506,9.1935,9.0506,9.1935,634017,0
1996-12-19,9.3165,9.3165,9.1935,9.2721,1461562,0
1996-12-20,9.621,9.621,9.3442,9.3442,1811348,0
1996-12-23,9.3985,9.3985,9.2481,9.2721,691041,0
1996-12-24,9.3,9.3,9.1935,9.2298,182751,0
1996-12-26,9.2298,9.3442,9.2298,9.2481,849097,0
1996-12-27,9.3,9.3165,9.2298,9.2721,531640,0
1996-12-30,9.2721,9.3165,9.2481,9.2721,894896,0
1996-12-31,9.2721,9.3165,9.1935,9.1935,687001,0
1997-01-02,9.2481,9.2481,8.9439,9.0506,1436865,0
1997-01-03,9.0952,9.3442,9.0952,9.3165,1550916,0
1997-01-06,9.3442,9.3985,9.2298,9.3,932164,0
1997-01-07,9.2481,9.3694,9.1935,9.3442,1465154,0
1997-01-08,9.3694,9.4255,9.2721,9.3,1437765,0
1997-01-09,9.3,9.55,9.3,9.3985,1594023,0
1997-01-10,9.3442,9.47,9.3165,9.4521,1425640,0
1997-01-13,9.47,9.4972,9.3985,9.47,767377,0
1997-01-14,9.4972,9.621,9.4521,9.567,1312935,0
1997-01-15,9.522,9.647,9.4972,9.621,1079443,0
1997-01-16,9.674,9.748,9.567,9.692,1978833,0
1997-01-17,9.674,9.896,9.674,9.896,2466020,0
1997-01-20,9.871,10.022,9.825,9.896,1343020,0
1997-01-21,9.896,9.942,9.871,9.896,1539244,0
1997-01-22,9.871,9.896,9.72,9.798,1862539,0
1997-01-23,9.825,9.924,9.798,9.798,948331,0
1997-01-24,9.825,9.871,9.72,9.773,735047,0
1997-01-27,9.748,9.798,9.647,9.674,1084385,0
1997-01-28,9.773,9.843,9.602,9.647,764234,0
1997-01-29,9.621,9.748,9.602,9.674,1276116,0
1997-01-30,9.748,9.825,9.674,9.748,2270248,0
1997-01-31,9.825,9.977,9.825,9.924,1216845,0
1997-02-03,9.942,9.995,9.924,9.977,1019724,0
1997-02-04,9.942,10.022,9.942,9.977,1061037,0
1997-02-05,9.995,10.049,9.896,9.995,1296324,0
1997-02-06,9.942,10.022,9.871,9.995,836525,0
1997-02-07,9.995,10.049,9.896,9.995,1345716,0
1997-02-10,10.049,10.049,9.977,9.995,444978,0
1997-02-11,9.995,10.173,9.977,10.146,894001,0
1997-02-12,10.173,10.287,10.12,10.245,742232,0
1997-02-13,10.271,10.324,10.173,10.2,543762,0
1997-02-14,10.2,10.271,10.2,10.245,724716,0
1997-02-18,10.245,10.396,10.219,10.287,1478174,0
1997-02-19,10.271,10.287,10.067,10.067,1865231,0
1997-02-20,10.12,10.271,10.102,10.12,1101896,0
1997-02-21,10.146,10.2,10.102,10.12,1711215,0
1997-02-24,10.12,10.287,10.12,10.271,910613,0
1997-02-25,10.271,10.424,10.271,10.424,1376247,0
1997-02-26,10.368,10.547,10.245,10.521,1481768,0
1997-02-27,10.521,10.521,10.271,10.324,715738,0
1997-02-28,10.287,10.443,10.271,10.424,686552,0
1997-03-03,10.424,10.547,10.424,10.495,810033,0
1997-03-04,10.443,10.547,10.287,10.324,608424,0
1997-03-05,10.368,10.477,10.287,10.424,937109,0
1997-03-06,10.424,10.521,10.342,10.495,804650,0
1997-03-07,10.521,10.618,10.495,10.618,2068190,0
1997-03-10,10.618,10.644,10.547,10.618,638060,0
1997-03-11,10.618,10.671,10.477,10.495,741781,0
1997-03-12,10.443,10.521,10.424,10.477,618304,0
1997-03-13,10.443,10.443,10.2,10.219,502004,0
1997-03-14,10.245,10.342,10.219,10.342,795215,0
1997-03-17,10.342,10.547,10.2,10.495,852694,0
1997-03-18,10.521,10.521,10.219,10.324,929918,0
1997-03-19,10.271,10.287,10.093,10.093,1286444,0
1997-03-20,10.137,10.2,9.942,10.137,1972098,0
1997-03-21,10.219,10.219,10.067,10.093,1337631,0
1997-03-24,10.12,10.12,9.942,10.049,1096056,0
1997-03-25,10.049,10.067,9.914,10.014,1169248,0
1997-03-26,10.014,10.424,9.914,10.342,2523046,0
1997-03-27,10.287,10.396,10.219,10.245,1663173,0
1997-03-31,10.219,10.271,10.067,10.271,1706281,0
1997-04-01,10.245,10.287,10.12,10.219,719330,0
1997-04-02,10.2,10.368,10.164,10.368,988294,0
1997-04-03,10.342,10.342,10.2,10.219,2343886,0
1997-04-04,10.164,10.219,10.093,10.219,1473686,0
1997-04-07,10.245,10.443,10.245,10.424,1423845,0
1997-04-08,10.396,10.443,10.287,10.443,1193046,0
1997-04-09,10.396,10.424,10.287,10.396,1737256,0
1997-04-10,10.424,10.59,10.342,10.547,1330447,0
1997-04-11,10.495,10.547,10.164,10.164,1634885,0
1997-04-14,10.164,10.271,10.014,10.245,605281,0
1997-04-15,10.245,10.287,10.164,10.219,1334486,0
1997-04-16,10.219,10.396,10.164,10.396,2418426,0
1997-04-17,10.424,10.477,10.324,10.342,805992,0
1997-04-18,10.342,10.368,10.287,10.342,1378045,0
1997-04-21,10.368,10.368,10.067,10.093,589115,0
1997-04-22,10.164,10.368,10.137,10.342,1237053,0
1997-04-23,10.368,10.495,10.368,10.477,1118508,0
1997-04-24,10.521,10.572,10.324,10.368,823503,0
1997-04-25,10.396,10.424,10.271,10.271,471474,0
1997-04-28,10.271,10.324,10.219,10.271,817666,0
1997-04-29,10.271,10.324,10.219,10.245,1352898,0
1997-04-30,10.245,10.342,10.137,10.219,2173707,0
1997-05-01,10.219,10.271,10.12,10.164,1814040,0
1997-05-02,10.219,10.59,10.219,10.572,799257,0
1997-05-05,10.547,10.59,10.396,10.547,1343470,0
1997-05-06,10.495,10.572,10.443,10.495,1155779,0
1997-05-07,10.521,10.572,10.443,10.495,840119,0
1997-05-08,10.495,10.699,10.424,10.477,1724238,0
1997-05-09,10.495,10.495,10.271,10.396,887713,0
1997-05-12,10.424,10.797,10.368,10.773,941148,0
1997-05-13,10.745,10.773,10.495,10.521,1156678,0
1997-05-14,10.59,10.816,10.572,10.816,712596,0
1997-05-15,10.773,10.797,10.59,10.644,681612,0
1997-05-16,10.644,10.965,10.644,10.745,1404984,0
1997-05-19,10.797,10.797,10.671,10.745,513231,0
1997-05-20,10.728,10.876,10.477,10.85,1349305,0
1997-05-21,10.894,10.894,10.618,10.773,607076,0
1997-05-22,10.773,11.047,10.773,10.965,1110429,0
1997-05-23,11.144,11.144,10.965,11.047,978867,0
1997-05-27,11.047,11.047,10.894,10.921,1243338,0
1997-05-28,10.894,11.172,10.894,11.172,776805,0
1997-05-29,11.144,11.144,10.946,10.993,479554,0
1997-05-30,10.965,11.073,10.921,11.073,440040,0
1997-06-02,11.119,11.224,11.02,11.224,851345,0
1997-06-03,11.199,11.376,11.101,11.172,594057,0
1997-06-04,11.144,11.199,11.073,11.172,679367,0
1997-06-05,11.119,11.119,10.993,11.101,946087,0
1997-06-06,11.101,11.395,11.047,11.395,1031398,0
1997-06-09,11.395,11.395,11.199,11.269,631772,0
1997-06-10,11.32,11.528,11.32,11.395,646591,0
1997-06-11,11.376,11.57,11.376,11.475,1083934,0
1997-06-12,11.57,11.652,11.502,11.502,719781,0
1997-06-13,11.57,11.847,11.544,11.847,869755,0
1997-06-16,11.909,11.909,11.828,11.847,871999,0
1997-06-17,11.802,12.001,11.779,11.802,1023319,0
1997-06-18,11.802,11.983,11.779,11.956,1217295,0
1997-06-19,11.909,12.259,11.882,12.185,1554960,0
1997-06-20,12.338,12.712,12.338,12.712,2596235,0
1997-06-23,12.712,12.712,12.488,12.488,2076722,0
1997-06-24,12.507,12.507,12.347,12.409,2106803,0
1997-06-25,12.409,12.452,12.276,12.383,2120725,0
1997-06-26,12.338,12.383,12.15,12.15,1544630,0
1997-06-27,12.213,12.213,12.089,12.105,1386127,0
1997-06-30,12.131,12.213,11.891,11.891,2241961,0
1997-07-01,11.973,12.131,11.928,12.001,1277912,0
1997-07-02,12.063,12.452,12.063,12.445,3308834,0
1997-07-03,12.498,12.561,12.383,12.391,1094713,0
1997-07-07,12.436,12.525,12.321,12.365,1591329,0
1997-07-08,12.507,12.641,12.427,12.641,1974341,0
1997-07-09,12.687,12.712,12.365,12.374,1220436,0
1997-07-10,12.427,12.534,12.347,12.471,1108630,0
1997-07-11,12.471,12.471,12.259,12.383,1258155,0
1997-07-14,12.409,12.409,12.131,12.24,616952,0
1997-07-15,12.259,12.436,12.122,12.409,1451239,0
1997-07-16,12.488,13.148,12.488,12.98,1821227,0
1997-07-17,12.954,13.042,12.882,12.901,839218,0
1997-07-18,12.882,12.882,12.808,12.826,819912,0
1997-07-21,12.801,13.103,12.748,12.854,781297,0
1997-07-22,12.854,13.283,12.854,13.283,1100100,0
1997-07-23,13.283,13.55,13.283,13.479,1589085,0
1997-07-24,13.646,13.774,13.399,13.738,1785306,0
1997-07-25,13.693,13.8,13.62,13.764,1556755,0
1997-07-28,13.756,13.905,13.756,13.842,947436,0
1997-07-29,13.815,14.06,13.611,13.62,2047979,0
1997-07-30,13.674,13.764,13.567,13.702,989192,0
1997-07-31,13.693,13.815,13.693,13.711,506943,0
1997-08-01,13.693,13.702,13.434,13.567,952373,0
1997-08-04,13.55,13.674,13.469,13.567,713045,0
1997-08-05,13.611,13.738,13.522,13.55,685205,0
1997-08-06,13.451,13.611,13.418,13.434,1178229,0
1997-08-07,13.434,13.559,13.408,13.505,1245134,0
1997-08-08,13.46,13.479,13.103,13.176,858979,0
1997-08-11,13.204,13.246,13.007,13.157,1323265,0
1997-08-12,13.148,13.166,12.863,12.963,1113569,0
1997-08-13,13.095,13.095,12.826,12.901,936210,0
1997-08-14,12.954,12.963,12.757,12.792,545112,0
1997-08-15,12.739,12.808,12.561,12.578,524457,0
1997-08-18,12.587,12.66,12.471,12.66,675776,0
1997-08-19,12.712,12.901,12.66,12.808,1187208,0
1997-08-20,12.757,13.007,12.712,12.901,918696,0
1997-08-21,12.835,12.854,12.409,12.427,1084834,0
1997-08-22,12.355,12.569,12.105,12.569,1133776,0
1997-08-25,12.596,12.703,12.436,12.561,777705,0
1997-08-26,12.606,12.748,12.516,12.641,768276,0
1997-08-27,12.606,12.641,12.355,12.569,789826,0
1997-08-28,12.534,12.774,12.355,12.578,1055197,0
1997-08-29,12.596,12.65,12.445,12.471,575645,0
1997-09-02,12.436,12.909,12.436,12.863,761539,0
1997-09-03,12.882,13.068,12.882,12.963,814522,0
1997-09-04,13.007,13.111,12.909,12.963,708551,0
1997-09-05,13.016,13.051,12.792,12.863,475064,0
1997-09-08,12.909,13.343,12.909,13.22,1370412,0
1997-09-09,13.22,13.469,13.194,13.427,952821,0
1997-09-10,13.427,13.495,13.256,13.264,2015204,0
1997-09-11,13.264,13.371,13.051,13.309,1207414,0
1997-09-12,13.309,13.469,13.301,13.39,1356940,0
1997-09-15,13.334,13.334,13.176,13.176,467429,0
1997-09-16,13.326,13.711,13.283,13.711,787131,0
1997-09-17,13.842,13.851,13.646,13.683,790280,0
1997-09-18,13.711,14.094,13.646,13.748,1008049,0
1997-09-19,13.702,13.8,13.683,13.693,681164,0
1997-09-22,13.748,13.756,13.495,13.702,973477,0
1997-09-23,13.774,13.932,13.73,13.932,881874,0
1997-09-24,13.986,14.155,13.55,13.559,964943,0
1997-09-25,13.559,13.711,13.513,13.638,583726,0
1997-09-26,13.683,13.748,13.442,13.495,932617,0
1997-09-29,13.495,13.959,13.469,13.851,729661,0
1997-09-30,13.896,13.914,13.646,13.774,542420,0
1997-10-01,13.781,13.959,13.702,13.815,650629,0
1997-10-02,13.834,14.136,13.834,14.109,455310,0
1997-10-03,14.155,14.199,13.851,14.06,515926,0
1997-10-06,14.06,14.217,13.869,14.094,946984,0
1997-10-07,14.094,14.199,14.094,14.199,364608,0
1997-10-08,14.199,14.199,13.79,13.851,692392,0
1997-10-09,13.834,13.834,13.522,13.73,920941,0
1997-10-10,13.815,14.004,13.815,13.986,798361,0
1997-10-13,13.995,14.19,13.834,14.19,753009,0
1997-10-14,14.19,14.217,13.959,14.146,395586,0
1997-10-15,14.146,14.171,13.995,14.004,249656,0
1997-10-16,14.155,14.27,14.042,14.109,1026459,0
1997-10-17,14.06,14.085,13.683,13.73,802400,0
1997-10-20,13.781,13.995,13.693,13.879,725170,0
1997-10-21,13.959,14.235,13.959,14.217,1518140,0
1997-10-22,14.235,14.235,13.905,14.042,834727,0
1997-10-23,14.085,14.085,13.683,13.834,1187208,0
1997-10-24,13.834,13.834,13.451,13.575,907471,0
1997-10-27,13.522,13.646,13.085,13.085,986050,0
1997-10-28,13.023,13.55,12.835,13.513,1596269,0
1997-10-29,13.495,13.522,13.301,13.495,1120308,0
1997-10-30,13.495,13.638,13.399,13.513,785337,0
1997-10-31,13.522,13.541,13.22,13.301,1112222,0
1997-11-03,13.301,13.646,13.301,13.646,857630,0
1997-11-04,13.683,13.869,13.575,13.869,743130,0
1997-11-05,13.869,13.932,13.748,13.879,777705,0
1997-11-06,13.932,14.136,13.834,14.042,1507363,0
1997-11-07,13.834,13.834,13.399,13.638,944739,0
1997-11-10,13.693,13.756,13.427,13.62,616058,0
1997-11-11,13.683,13.887,13.638,13.683,343051,0
1997-11-12,13.62,13.702,13.451,13.513,1128836,0
1997-11-13,13.559,13.665,13.495,13.55,1551366,0
1997-11-14,13.559,13.851,13.559,13.748,2141381,0
1997-11-17,13.79,13.959,13.79,13.896,643897,0
1997-11-18,13.879,13.995,13.665,13.774,589565,0
1997-11-19,13.756,13.905,13.73,13.869,613360,0
1997-11-20,14.042,14.521,14.042,14.503,1659581,0
1997-11-21,14.449,14.457,14.068,14.209,875593,0
1997-11-24,14.181,14.397,14.109,14.155,614259,0
1997-11-25,14.155,14.289,13.825,13.905,819013,0
1997-11-26,13.905,14.128,13.905,13.932,526703,0
1997-11-28,13.968,14.042,13.95,13.995,180058,0
1997-12-01,14.146,14.226,14.068,14.118,521313,0
1997-12-02,14.076,14.128,13.995,14.109,989641,0
1997-12-03,14.118,14.128,13.905,14.118,861222,0
1997-12-04,14.128,14.128,14.023,14.068,900285,0
1997-12-05,14.023,14.128,14.023,14.094,1377147,0
1997-12-08,14.109,14.289,14.109,14.244,975275,0
1997-12-09,14.252,14.289,13.976,14.155,839218,0
1997-12-10,14.181,14.556,14.181,14.493,1483116,0
1997-12-11,14.503,14.512,14.27,14.334,580581,0
1997-12-12,14.351,14.351,14.146,14.155,1023766,0
1997-12-15,14.209,14.539,14.181,14.521,1605698,0
1997-12-16,14.539,15.287,14.512,15.251,2486229,0
1997-12-17,15.207,15.251,14.858,14.877,1682927,0
1997-12-18,14.858,14.858,14.475,14.475,1232562,0
1997-12-19,14.06,14.457,13.781,14.457,1686071,0
1997-12-22,14.414,14.449,14.217,14.298,754353,0
1997-12-23,14.289,14.512,14.226,14.317,497512,0
1997-12-24,14.379,14.618,14.317,14.317,490330,0
1997-12-26,14.317,14.379,14.252,14.289,211488,0
1997-12-29,14.334,14.627,14.334,14.618,574749,0
1997-12-30,14.664,14.904,14.664,14.904,442733,0
1997-12-31,14.939,15.412,14.904,15.126,1090223,0
1998-01-02,15.019,15.019,14.566,14.743,800154,0
1998-01-05,14.734,14.984,14.664,14.939,641649,0
1998-01-06,14.984,15.215,14.984,15.207,1094261,0
1998-01-07,15.207,15.322,15.064,15.322,1761956,0
1998-01-08,15.322,15.331,14.7,15.207,1523974,0
1998-01-09,15.207,15.207,14.512,14.539,1347513,0
1998-01-12,14.431,14.975,14.431,14.975,896242,0
1998-01-13,14.947,15.207,14.877,14.975,1095612,0
1998-01-14,14.966,15.046,14.92,15.046,1727381,0
1998-01-15,15.083,15.207,14.939,14.947,2922677,0
1998-01-16,15.126,15.152,15.019,15.108,1056096,0
1998-01-20,15.108,15.331,15.064,15.331,1528915,0
1998-01-21,15.331,15.331,14.92,15.126,1303056,0
1998-01-22,15.162,15.421,15.083,15.357,1200679,0
1998-01-23,15.357,15.412,14.92,15.083,1491645,0
1998-01-26,15.046,15.064,14.252,14.654,1927647,0
1998-01-27,14.654,14.7,14.289,14.36,2135989,0
1998-01-28,14.317,14.457,14.226,14.226,1190353,0
1998-01-29,14.226,14.226,14.004,14.199,2169667,0
1998-01-30,14.317,14.334,14.181,14.27,1161614,0
1998-02-02,14.289,14.769,14.289,14.716,2503287,0
1998-02-03,14.682,14.734,14.539,14.734,1497033,0
1998-02-04,14.734,14.734,14.431,14.512,1012091,0
1998-02-05,14.539,14.7,14.424,14.682,854934,0
1998-02-06,14.682,14.76,14.627,14.627,548705,0
1998-02-09,14.654,14.7,14.431,14.449,803300,0
1998-02-10,14.475,14.824,14.475,14.824,1183614,0
1998-02-11,14.806,15.126,14.806,15.064,2561661,0
1998-02-12,15.064,15.598,15.064,15.565,2106353,0
1998-02-13,15.537,15.945,15.51,15.752,2985089,0
1998-02-17,15.742,15.742,15.322,15.412,2336702,0
1998-02-18,15.464,15.565,15.446,15.546,735498,0
1998-02-19,15.598,15.598,15.43,15.537,748964,0
1998-02-20,15.565,15.574,15.331,15.464,1343020,0
1998-02-23,15.464,15.527,15.384,15.491,951924,0
1998-02-24,15.51,15.51,15.287,15.412,1004461,0
1998-02-25,15.437,15.491,15.384,15.437,975275,0
1998-02-26,15.491,15.491,15.304,15.464,1158924,0
1998-02-27,15.464,15.606,15.384,15.546,1323711,0
1998-03-02,15.565,15.714,15.491,15.705,802400,0
1998-03-03,15.65,15.766,15.59,15.616,650182,0
1998-03-04,15.616,15.616,15.403,15.51,881874,0
1998-03-05,15.437,15.555,15.304,15.5,719781,0
1998-03-06,15.59,15.891,15.59,15.705,621893,0
1998-03-09,15.677,15.832,15.669,15.813,467877,0
1998-03-10,15.813,16,15.766,15.832,452614,0
1998-03-11,15.822,15.832,15.59,15.822,867060,0
1998-03-12,15.776,15.776,15.473,15.51,672184,0
1998-03-13,15.565,15.642,15.43,15.633,1155330,0
1998-03-16,15.677,16.017,15.677,15.954,1325955,0
1998-03-17,15.926,16,15.752,15.794,579239,0
1998-03-18,15.813,15.813,15.677,15.677,878734,0
1998-03-19,15.677,15.76,15.65,15.669,1117165,0
1998-03-20,15.669,15.686,15.565,15.616,1418905,0
1998-03-23,15.546,15.705,15.5,15.565,549149,0
1998-03-24,15.59,15.813,15.574,15.714,908820,0
1998-03-25,15.766,15.822,15.384,15.565,1466950,0
1998-03-26,15.464,15.565,15.331,15.527,874691,0
1998-03-27,15.565,15.574,15.348,15.437,1514995,0
1998-03-30,15.412,15.464,15.322,15.412,821260,0
1998-03-31,15.437,15.794,15.43,15.633,1063729,0
1998-04-01,15.616,15.616,15.412,15.5,1774080,0
1998-04-02,15.473,15.616,15.464,15.565,1686520,0
1998-04-03,15.565,15.642,15.331,15.527,876039,0
1998-04-06,15.616,15.822,15.574,15.669,1245581,0
1998-04-07,15.677,15.677,15.412,15.473,736840,0
1998-04-08,15.5,15.565,15.304,15.357,642100,0
1998-04-09,15.296,15.464,15.243,15.464,459796,0
1998-04-13,15.565,15.677,15.322,15.669,1058792,0
1998-04-14,15.642,15.822,15.642,15.714,2059211,0
1998-04-15,15.926,16.097,15.733,15.733,1163413,0
1998-04-16,15.822,15.926,15.714,15.875,2299435,0
1998-04-17,15.926,16.133,15.909,15.972,1335837,0
1998-04-20,16.036,16.257,16.017,16.175,792969,0
1998-04-21,16.16,16.426,16.027,16.23,1155779,0
1998-04-22,16.24,16.276,15.954,16.036,792071,0
1998-04-23,16,16.027,15.776,15.954,456202,0
1998-04-24,15.972,16.168,15.875,15.875,679367,0
1998-04-27,15.832,15.891,15.384,15.565,669488,0
1998-04-28,15.555,15.565,15.412,15.464,791177,0
1998-04-29,15.446,15.832,15.446,15.813,587768,0
1998-04-30,15.813,16.027,15.813,15.909,494820,0
1998-05-01,15.909,15.926,15.686,15.832,743130,0
1998-05-04,15.891,16.133,15.832,15.858,832482,0
1998-05-05,15.794,15.972,15.616,15.705,525354,0
1998-05-06,15.616,15.65,15.491,15.491,655568,0
1998-05-07,15.473,15.491,15.296,15.296,499758,0
1998-05-08,15.322,15.357,15.152,15.18,1005358,0
1998-05-11,15.207,15.437,15.046,15.083,1446295,0
1998-05-12,15.18,15.304,15.09,15.224,1547325,0
1998-05-13,15.287,15.412,15.207,15.224,598993,0
1998-05-14,15.224,15.224,15.064,15.083,827995,0
1998-05-15,15.002,15.437,14.947,15.18,1787999,0
1998-05-18,15.224,15.251,15.046,15.1,2407646,0
1998-05-19,15.207,15.403,15.046,15.251,1838289,0
1998-05-20,15.251,15.5,15.251,15.5,2089744,0
1998-05-21,15.794,15.891,15.733,15.832,2434141,0
1998-05-22,15.891,15.954,15.686,15.76,913757,0
1998-05-26,15.9,15.9,15.491,15.491,1457520,0
1998-05-27,15.437,15.65,15.224,15.616,2086150,0
1998-05-28,15.669,16.097,15.616,16.054,2357359,0
1998-05-29,16.054,16.257,15.981,16.142,1547776,0
1998-06-01,16.115,16.115,15.926,15.954,3455662,0
1998-06-02,15.858,15.9,15.574,15.669,1347513,0
1998-06-03,15.695,15.972,15.633,15.926,825301,0
1998-06-04,15.891,16.257,15.695,16.221,1075853,0
1998-06-05,16.221,16.469,16.16,16.435,2610158,0
1998-06-08,16.496,16.543,16.303,16.339,838771,0
1998-06-09,16.339,16.339,16.054,16.249,455310,0
1998-06-10,16.249,16.294,15.891,15.9,1242439,0
1998-06-11,15.954,16.184,15.891,16.017,1162964,0
1998-06-12,15.99,16.732,15.99,16.722,1859846,0
1998-06-15,16.649,16.882,16.4,16.59,1913726,0
1998-06-16,16.64,16.933,16.64,16.907,3097790,0
1998-06-17,17.034,17.138,16.864,16.907,1680231,0
1998-06-18,16.933,16.933,16.505,16.606,1633088,0
1998-06-19,16.496,16.505,16.339,16.366,1536547,0
1998-06-22,16.382,16.58,16.366,16.382,955965,0
1998-06-23,16.435,16.614,16.435,16.533,818563,0
1998-06-24,16.496,16.614,16.366,16.606,1371761,0
1998-06-25,16.649,16.818,16.58,16.79,895347,0
1998-06-26,16.846,16.891,16.658,16.781,559031,0
1998-06-29,16.799,16.864,16.732,16.764,757051,0
1998-06-30,16.864,17.138,16.827,16.827,994130,0
1998-07-01,16.891,16.891,16.59,16.818,1170146,0
1998-07-02,16.764,16.882,16.722,16.818,844610,0
1998-07-06,16.818,17.192,16.818,17.138,876940,0
1998-07-07,17.192,17.256,17.025,17.051,444082,0
1998-07-08,17.07,17.292,16.882,17.229,607523,0
1998-07-09,17.292,17.397,16.891,17.025,630425,0
1998-07-10,17.025,17.165,16.781,17.146,684757,0
1998-07-13,17.256,17.292,17.138,17.274,571153,0
1998-07-14,17.397,17.432,17.274,17.364,1006707,0
1998-07-15,17.371,17.371,17.138,17.337,1018379,0
1998-07-16,17.532,17.629,17.211,17.468,778152,0
1998-07-17,17.673,17.887,17.55,17.771,1532507,0
1998-07-20,17.754,17.754,17.477,17.71,829790,0
1998-07-21,17.78,17.967,17.629,17.637,713045,0
1998-07-22,17.682,17.887,17.62,17.629,928573,0
1998-07-23,17.629,17.673,17.389,17.389,966293,0
1998-07-24,17.414,17.818,17.414,17.682,1125694,0
1998-07-27,17.682,17.897,17.629,17.827,1092916,0
1998-07-28,17.737,17.754,17.355,17.514,845507,0
1998-07-29,17.468,17.495,16.998,17.079,1086631,0
1998-07-30,17.13,17.31,16.97,16.97,1196641,0
1998-07-31,17.025,17.283,16.907,16.925,817218,0
1998-08-03,16.882,16.961,16.562,16.562,973477,0
1998-08-04,16.614,16.864,16.331,16.366,1674400,0
1998-08-05,16.322,16.391,15.972,16.249,1305753,0
1998-08-06,16.24,16.357,16.115,16.303,3116652,0
1998-08-07,16.303,16.417,16.193,16.366,2254534,0
1998-08-10,16.366,16.58,16.357,16.469,1031849,0
1998-08-11,16.339,16.732,16.221,16.64,1798774,0
1998-08-12,16.747,17.355,16.747,17.265,2970271,0
1998-08-13,17.265,17.55,17.182,17.477,1765998,0
1998-08-14,17.477,17.532,17.229,17.237,1411724,0
1998-08-17,17.182,17.237,16.685,17.094,1776325,0
1998-08-18,17.094,17.328,16.952,17.094,3545918,0
1998-08-19,17.229,17.38,16.864,16.925,2528434,0
1998-08-20,16.809,17.355,16.809,17.146,1422944,0
1998-08-21,17.016,17.237,16.925,17.211,1188108,0
1998-08-24,17.247,17.397,16.757,16.837,1455275,0
1998-08-25,16.988,17.274,16.925,17.104,1579654,0
1998-08-26,17.12,17.247,16.988,17.165,1277912,0
1998-08-27,17.104,17.201,16.478,16.496,994130,0
1998-08-28,16.524,16.864,16.469,16.757,2420223,0
1998-08-31,16.764,16.837,15.848,15.891,2162483,0
1998-09-01,15.891,16.543,15.848,16.16,2833321,0
1998-09-02,16.24,16.257,16.054,16.106,2190322,0
1998-09-03,16.106,16.562,15.936,16.331,1760162,0
1998-09-04,16.685,16.757,15.624,15.794,2389238,0
1998-09-08,15.891,16.097,15.875,16.097,2235674,0
1998-09-09,16.142,16.515,15.909,16.017,1479971,0
1998-09-10,16.036,16.036,15.446,15.574,2030020,0
1998-09-11,15.624,15.733,15.527,15.633,1321915,0
1998-09-14,15.752,16.249,15.752,16.133,1239744,0
1998-09-15,16.175,16.294,15.99,16.212,934864,0
1998-09-16,16.257,16.376,16.045,16.339,754353,0
1998-09-17,16.257,16.257,15.766,16.133,2080312,0
1998-09-18,16.357,16.58,16.221,16.417,2563009,0
1998-09-21,16.212,16.704,16.054,16.58,1493441,0
1998-09-22,16.562,17.13,16.562,17.13,1190803,0
1998-09-23,17.192,17.256,16.97,17.104,1330897,0
1998-09-24,16.891,16.97,16.543,16.757,1572919,0
1998-09-25,16.757,16.988,16.58,16.58,1280157,0
1998-09-28,16.58,16.764,16.469,16.658,1121655,0
1998-09-29,16.722,17.13,16.722,17.007,1265787,0
1998-09-30,16.837,16.846,16.515,16.524,1246484,0
1998-10-01,16.543,16.58,15.832,16.115,1321019,0
1998-10-02,16.175,16.4,15.972,16.294,1301709,0
1998-10-05,16.294,16.864,16.133,16.722,963151,0
1998-10-06,16.658,16.722,16.4,16.606,1307098,0
1998-10-07,16.741,17.007,16.694,16.925,1474582,0
1998-10-08,16.747,16.846,16.133,16.58,1800123,0
1998-10-09,16.685,16.704,16.175,16.322,1725135,0
1998-10-12,16.417,16.58,16.303,16.303,797909,0
1998-10-13,16.303,16.322,16.017,16.175,706756,0
1998-10-14,16.133,16.339,15.964,16.045,981112,0
1998-10-15,15.891,15.891,15.064,15.714,7141674,0
1998-10-16,15.848,16.462,15.848,16.4,2753846,0
1998-10-19,16.59,17.256,16.59,17.13,2352419,0
1998-10-20,17.31,18.138,17.31,17.612,3682868,0
1998-10-21,17.799,17.958,17.673,17.836,1656887,0
1998-10-22,17.762,17.958,17.532,17.897,1235256,0
1998-10-23,17.931,18.181,17.673,17.682,998623,0
1998-10-26,17.691,18.467,17.655,18.449,1703582,0
1998-10-27,18.449,18.806,18.307,18.662,1943810,0
1998-10-28,18.584,19.186,18.584,18.601,1804165,0
1998-10-29,18.503,18.601,18.405,18.529,2532025,0
1998-10-30,18.557,18.789,18.449,18.752,2899774,0
1998-11-02,18.752,18.789,18.421,18.726,1627248,0
1998-11-03,18.77,18.77,18.503,18.565,1178229,0
1998-11-04,18.601,18.635,18.343,18.387,1514995,0
1998-11-05,18.36,18.548,18.216,18.494,1641619,0
1998-11-06,18.44,18.726,18.405,18.557,1360531,0
1998-11-09,18.557,18.557,18.343,18.421,841914,0
1998-11-10,18.485,18.548,18.138,18.19,1356491,0
1998-11-11,18.244,18.421,18.022,18.279,1165657,0
1998-11-12,18.279,18.548,18.156,18.297,1196190,0
1998-11-13,18.307,18.557,18.279,18.485,734596,0
1998-11-16,18.529,18.662,18.343,18.548,1578758,0
1998-11-17,18.548,18.752,18.503,18.557,3159756,0
1998-11-18,18.503,19.134,18.503,19.074,3224419,0
1998-11-19,19.151,19.453,19.108,19.395,1158024,0
1998-11-20,19.437,19.555,18.708,18.806,1605698,0
1998-11-23,18.689,19.186,18.689,19.029,1006253,0
1998-11-24,19.056,19.233,18.886,18.938,1112222,0
1998-11-25,19.029,19.134,18.948,18.992,1348856,0
1998-11-27,18.992,19.09,18.992,19.011,349787,0
1998-11-30,19.082,19.17,18.744,18.744,1096056,0
1998-12-01,18.815,19.134,18.708,18.93,1572019,0
1998-12-02,18.974,19.34,18.948,19.196,1125243,0
1998-12-03,19.151,19.437,19.118,19.359,1566633,0
1998-12-04,19.331,19.893,19.331,19.893,1510504,0
1998-12-07,19.866,20.935,19.774,20.935,2316049,0
1998-12-08,20.417,20.417,19.893,20.104,1737256,0
1998-12-09,20.123,20.525,20.104,20.383,1097405,0
1998-12-10,20.383,20.695,20.383,20.525,1428334,0
1998-12-11,20.535,20.551,20.222,20.452,1201132,0
1998-12-14,20.443,20.47,20.045,20.113,1051604,0
1998-12-15,20.168,20.186,19.635,20.168,1285097,0
1998-12-16,20.142,20.204,19.724,20,904774,0
1998-12-17,20.052,20.47,20.052,20.452,907917,0
1998-12-18,20.347,20.452,20.267,20.452,1631740,0
1998-12-21,20.417,21.016,20.417,20.828,1747138,0
1998-12-22,20.828,20.863,20.711,20.855,921838,0
1998-12-23,20.9,21.362,20.774,21.362,1154433,0
1998-12-24,21.362,21.585,21.282,21.585,429714,0
1998-12-28,21.639,21.639,21.076,21.123,1067324,0
1998-12-29,21.149,21.523,21.149,21.486,770518,0
1998-12-30,21.442,21.442,21.202,21.344,523108,0
1998-12-31,21.381,21.451,21.14,21.335,1053401,0
1999-01-04,21.335,21.905,21.335,21.683,1548670,0
1999-01-05,21.78,22.128,21.523,22.092,1727832,0
1999-01-06,22.092,22.566,21.727,22.431,1325511,0
1999-01-07,22.556,22.635,22.271,22.483,2212776,0
1999-01-08,22.51,22.609,22.304,22.609,1074956,0
1999-01-11,22.538,22.592,22.191,22.332,769169,0
1999-01-12,22.379,22.566,22.092,22.199,1712563,0
1999-01-13,22.092,22.191,21.523,21.53,1268035,0
1999-01-14,21.53,21.567,20.863,21.362,2605217,0
1999-01-15,21.523,22.717,21.486,22.619,2760130,0
1999-01-19,22.717,23.731,22.483,23.563,2800094,0
1999-01-20,23.82,24.764,23.811,24.034,3242376,0
1999-01-21,23.956,24.034,22.51,22.931,2651467,0
1999-01-22,22.931,23.792,22.931,23.731,2160238,0
1999-01-25,23.731,23.792,23.241,23.643,2308864,0
1999-01-26,23.643,23.643,22.682,22.813,1444950,0
1999-01-27,23.037,23.197,22.414,22.51,3782995,0
1999-01-28,22.635,23.144,22.635,22.931,2022389,0
1999-01-29,22.85,22.922,22.528,22.635,1566183,0
1999-02-01,22.635,22.635,22.174,22.288,1647904,0
1999-02-02,22.449,23.116,22.414,23.037,1890381,0
1999-02-03,23.01,23.454,22.983,23.296,1426987,0
1999-02-04,23.376,23.811,23.376,23.563,1348856,0
1999-02-05,23.563,23.82,23.234,23.376,1262198,0
1999-02-08,23.402,23.671,23.125,23.26,974823,0
1999-02-09,23.323,23.35,22.75,22.822,1302160,0
1999-02-10,22.75,22.983,22.199,22.379,1382981,0
1999-02-11,22.332,22.813,22.209,22.271,1480867,0
1999-02-12,22.332,22.635,22.209,22.566,1440905,0
1999-02-16,22.538,22.931,22.414,22.528,1612433,0
1999-02-17,22.538,22.556,22.414,22.483,770968,0
1999-02-18,22.51,22.556,22.146,22.483,1170599,0
1999-02-19,22.538,22.777,22.199,22.253,1285997,0
1999-02-22,22.191,23.553,22.065,23.545,1966711,0
1999-02-23,23.429,23.545,23.053,23.116,2453898,0
1999-02-24,23.018,23.17,22.492,22.619,1574716,0
1999-02-25,22.673,22.832,22.414,22.725,787584,0
1999-02-26,22.86,23.162,22.645,23.001,1071813,0
1999-03-01,22.75,22.832,22.51,22.619,1324163,0
1999-03-02,22.725,23.162,22.673,22.832,1425640,0
1999-03-03,22.832,22.832,22.379,22.592,969433,0
1999-03-04,22.673,22.877,22.36,22.36,967642,0
1999-03-05,22.725,23.062,22.682,22.983,1714811,0
1999-03-08,23.037,23.653,22.983,23.25,1498831,0
1999-03-09,23.305,23.411,22.725,22.832,725617,0
1999-03-10,22.941,23.747,22.7,23.697,816317,0
1999-03-11,24.068,24.355,23.197,23.508,803300,0
1999-03-12,23.773,24.542,23.563,23.991,1462459,0
1999-03-15,23.802,24.151,23.384,23.857,1293627,0
1999-03-16,23.857,23.91,23.116,23.116,1169248,0
1999-03-17,23.429,23.884,23.384,23.697,902080,0
1999-03-18,23.721,24.151,23.411,23.626,968987,0
1999-03-19,23.956,24.276,23.462,23.857,1380288,0
1999-03-22,23.91,24.068,22.431,22.431,1320794,0
1999-03-23,22.431,22.492,20.551,21.416,4129417,0
1999-03-24,21.603,22.86,21.486,22.431,2201997,0
1999-03-25,22.75,23.481,22.75,23.224,1295873,0
1999-03-26,23.331,23.331,22.7,22.725,1642291,0
1999-03-29,22.958,23.305,22.575,22.804,788480,0
1999-03-30,22.725,23.359,22.7,22.832,750987,0
1999-03-31,22.777,23.429,22.777,22.904,851567,0
1999-04-01,22.804,23.144,22.725,22.777,1146349,0
1999-04-05,22.804,23.653,22.804,23.626,1177331,0
1999-04-06,23.545,23.938,23.144,23.144,951475,0
1999-04-07,23.25,23.802,23.197,23.563,799930,0
1999-04-08,23.671,24.624,23.626,24.479,965621,0
1999-04-09,25.067,25.067,24.542,24.853,892204,0
1999-04-12,24.853,25.531,24.597,25.3,1221785,0
1999-04-13,25.531,25.531,24.221,24.56,810479,0
1999-04-14,24.773,24.773,23.857,23.857,1037911,0
1999-04-15,23.956,24.179,22.958,23.331,1196416,0
1999-04-16,23.278,23.591,22.983,23.116,735047,0
1999-04-19,23.116,23.545,22.725,22.941,953722,0
1999-04-20,22.885,23.331,22.065,22.431,1298568,0
1999-04-21,22.538,23.197,22.492,23.144,769395,0
1999-04-22,23.116,23.411,22.431,22.75,844383,0
1999-04-23,23.062,23.626,23.018,23.563,839670,0
1999-04-26,23.545,24.007,23.545,23.563,697554,0
1999-04-27,23.721,23.956,23.018,23.462,931494,0
1999-04-28,23.508,23.508,23.116,23.197,762435,0
1999-04-29,23.305,23.591,23.197,23.25,800154,0
1999-04-30,23.25,23.429,22.885,23.224,1165883,0
1999-05-03,23.224,23.545,23.018,23.545,546683,0
1999-05-04,23.545,23.721,22.492,23.197,1032971,0
1999-05-05,23.305,23.481,23.018,23.462,859875,0
1999-05-06,23.197,23.671,22.904,23.671,1109528,0
1999-05-07,23.83,23.83,22.958,23.626,830238,0
1999-05-10,23.384,23.591,23.018,23.305,603484,0
1999-05-11,23.429,23.429,22.904,23.17,848423,0
1999-05-12,23.278,23.305,22.804,23.224,1611311,0
1999-05-13,23.224,23.224,22.983,23.018,1255240,0
1999-05-14,22.904,23.099,22.379,23.037,873122,0
1999-05-17,23.116,23.116,22.7,22.725,1355593,0
1999-05-18,22.7,22.885,22.538,22.7,952599,0
1999-05-19,22.7,22.86,21.539,21.968,4072392,0
1999-05-20,21.486,22.51,21.282,22.379,2050454,0
1999-05-21,22.431,22.983,22.226,22.832,3644923,0
1999-05-24,22.717,23.135,22.717,22.975,1928766,0
1999-05-25,22.795,22.949,22.37,22.423,1142533,0
1999-05-26,22.314,22.975,22.111,22.868,2080761,0
1999-05-27,22.717,22.717,22.003,22.003,908820,0
1999-05-28,21.968,22.449,21.789,21.889,1393536,0
1999-06-01,22.003,22.556,21.789,22.341,1299692,0
1999-06-02,22.575,22.758,22.288,22.492,1319220,0
1999-06-03,22.528,22.635,22.083,22.474,2006672,0
1999-06-04,22.575,23.08,22.556,22.895,781070,0
1999-06-07,22.813,23.028,22.556,22.922,835851,0
1999-06-08,22.813,22.813,22.37,22.717,670387,0
1999-06-09,22.795,22.922,21.968,22.029,656467,0
1999-06-10,22.156,22.841,22.156,22.609,733029,0
1999-06-11,22.556,22.733,21.468,21.843,766478,0
1999-06-14,21.735,22.003,21.711,21.807,1113344,0
1999-06-15,21.924,22.003,21.683,21.735,1106836,0
1999-06-16,21.735,22.003,21.576,21.807,1837168,0
1999-06-17,21.807,22.236,21.735,22.156,1364126,0
1999-06-18,22.048,22.314,22.003,22.263,1054749,0
1999-06-21,22.37,22.733,22.156,22.717,992333,0
1999-06-22,22.654,22.922,22.449,22.758,1181372,0
1999-06-23,22.868,22.868,22.263,22.423,1052954,0
1999-06-24,22.156,22.314,21.761,21.889,910613,0
1999-06-25,21.789,22.029,21.282,21.683,893328,0
1999-06-28,21.789,22.029,21.335,21.495,1285769,0
1999-06-29,21.399,22.37,21.362,22.288,1129287,0
1999-06-30,22.263,22.975,22.128,22.758,2562335,0
1999-07-01,22.654,22.733,22.029,22.733,1724915,0
1999-07-02,22.795,22.795,22.048,22.209,666572,0
1999-07-06,22.128,22.263,21.761,22.128,1305753,0
1999-07-07,22.029,22.556,21.951,22.528,758173,0
1999-07-08,22.423,22.492,22.209,22.314,495270,0
1999-07-09,22.209,22.341,21.871,21.968,632668,0
1999-07-12,21.968,22.341,21.807,22.209,411303,0
1999-07-13,21.843,22.209,21.843,22.111,614485,0
1999-07-14,21.951,22.003,21.159,21.255,1451457,0
1999-07-15,21.629,21.951,21.255,21.282,1839187,0
1999-07-16,21.174,21.683,20.917,21.656,2106582,0
1999-07-19,21.789,22.209,21.735,22.183,1087077,0
1999-07-20,22.156,22.37,21.843,22.156,1318998,0
1999-07-21,22.048,22.314,21.789,21.843,1033424,0
1999-07-22,21.735,22.209,21.683,21.683,1443153,0
1999-07-23,21.683,21.789,21.576,21.735,876940,0
1999-07-26,21.735,21.735,21.174,21.495,917574,0
1999-07-27,21.318,21.871,21.318,21.735,1091348,0
1999-07-28,21.576,21.843,21.523,21.711,657368,0
1999-07-29,21.603,21.711,21.318,21.576,565317,0
1999-07-30,21.523,21.548,21.202,21.468,1508711,0
1999-08-02,21.576,21.924,21.523,21.683,933739,0
1999-08-03,21.523,21.629,21.104,21.202,1391740,0
1999-08-04,21.318,21.495,21.202,21.318,862568,0
1999-08-05,21.424,21.495,21.318,21.362,1948751,0
1999-08-06,21.202,21.318,21.123,21.237,711472,0
1999-08-09,21.174,21.399,21.104,21.335,754129,0
1999-08-10,21.237,21.442,21.104,21.282,1671255,0
1999-08-11,21.318,21.424,21.237,21.362,919369,0
1999-08-12,21.362,21.362,21.159,21.255,385261,0
1999-08-13,21.318,21.424,21.237,21.335,687224,0
1999-08-16,21.123,21.399,21.123,21.399,735722,0
1999-08-17,21.495,21.495,21.237,21.442,309376,0
1999-08-18,21.104,21.735,20.997,21.495,1145675,0
1999-08-19,21.335,21.761,21.318,21.629,843263,0
1999-08-20,21.629,21.968,21.576,21.924,907917,0
1999-08-23,21.968,22.841,21.968,22.841,1233910,0
1999-08-24,22.717,22.877,22.029,22.191,1285997,0
1999-08-25,21.924,22.405,21.825,22.271,1540591,0
1999-08-26,22.165,22.351,22.065,22.065,547132,0
1999-08-27,22.065,22.379,21.761,21.871,577215,0
1999-08-30,21.666,21.924,21.666,21.825,860772,0
1999-08-31,21.789,22.218,21.761,21.905,1509607,0
1999-09-01,21.871,22.029,21.639,21.905,580581,0
1999-09-02,21.871,21.905,21.032,21.29,731455,0
1999-09-03,21.344,22.431,21.344,22.351,581483,0
1999-09-07,22.431,22.431,22.029,22.165,400974,0
1999-09-08,22.271,22.271,21.585,21.951,502231,0
1999-09-09,21.951,22.029,21.639,22.029,339908,0
1999-09-10,22.295,22.295,21.585,21.761,858979,0
1999-09-13,21.871,21.951,21.399,21.924,646814,0
1999-09-14,21.719,22.065,21.612,22.065,642774,0
1999-09-15,22.111,22.295,21.825,21.905,445652,0
1999-09-16,21.789,21.905,21.21,21.905,499311,0
1999-09-17,21.683,22.029,21.612,21.924,890857,0
1999-09-20,21.825,21.951,20.755,21.478,863914,0
1999-09-21,21.585,21.585,21.032,21.237,633347,0
1999-09-22,21.344,21.372,20.917,21.265,603262,0
1999-09-23,21.265,21.612,20.791,20.997,822606,0
1999-09-24,21.032,21.21,20.443,20.443,683857,0
1999-09-27,20.443,20.676,20.151,20.47,965843,0
1999-09-28,20.151,20.791,19.964,20.729,1065527,0
1999-09-29,20.755,21.076,20.104,20.177,834727,0
1999-09-30,20.285,20.837,20.258,20.498,1072035,0
1999-10-01,20.978,21.318,20.755,21.318,1038137,0
1999-10-04,21.53,22.165,21.53,22.137,1169472,0
1999-10-05,22.323,22.323,21.825,22.029,872895,0
1999-10-06,21.924,22.191,21.843,22.065,975947,0
1999-10-07,22.191,22.271,21.985,22.065,348219,0
1999-10-08,22.137,22.379,22.003,22.379,762884,0
1999-10-11,22.271,22.458,22.244,22.351,756601,0
1999-10-12,22.295,22.323,21.905,22.092,573626,0
1999-10-13,22.092,22.218,21.612,21.719,417815,0
1999-10-14,21.612,22.777,21.53,22.592,1088199,0
1999-10-15,22.566,22.566,21.951,22.003,1215050,0
1999-10-18,22.271,22.483,22.111,22.431,942494,0
1999-10-19,22.538,22.566,21.924,22.065,1004232,0
1999-10-20,22.165,22.483,22.065,22.458,861222,0
1999-10-21,22.538,23.489,22.538,23.411,1048013,0
1999-10-22,23.706,24.151,23.411,23.653,1833350,0
1999-10-25,23.783,25.237,23.783,25.156,1660479,0
1999-10-26,24.845,25.21,24.391,24.578,2629467,0
1999-10-27,24.391,24.658,24.203,24.471,706307,0
1999-10-28,24.578,25.049,24.578,24.782,1503096,0
1999-10-29,24.9,25.531,24.845,25.263,857405,0
1999-11-01,25.29,26.272,25.049,25.709,1040829,0
1999-11-02,25.504,25.504,24.676,24.704,1353571,0
1999-11-03,24.578,24.578,24.016,24.391,1529364,0
1999-11-04,24.551,24.704,24.418,24.658,1089998,0
1999-11-05,24.445,25.131,24.445,24.9,1328652,0
1999-11-08,24.944,25.21,24.738,24.944,1182943,0
1999-11-09,25.156,25.156,24.551,24.676,1019724,0
1999-11-10,24.578,24.978,24.364,24.863,917574,0
1999-11-11,24.658,24.863,23.731,24.257,860097,0
1999-11-12,24.471,24.845,24.31,24.818,872671,0
1999-11-15,25.006,25.478,24.9,25.184,901183,0
1999-11-17,25.104,25.478,24.9,25.156,1594696,0
1999-11-18,25.423,25.735,25.184,25.55,520188,0
1999-11-19,25.55,25.771,25.237,25.771,1101672,0
1999-11-22,25.63,25.735,25.371,25.531,605502,0
1999-11-23,25.396,25.396,24.096,24.23,725617,0
1999-11-24,24.364,24.676,23.572,24.179,1210559,0
1999-11-26,24.203,24.203,23.83,23.894,550722,0
1999-11-29,23.83,24.123,23.359,23.973,1532507,0
1999-11-30,24.068,24.31,23.973,24.016,1231216,0
1999-12-01,24.179,24.23,23.783,23.83,915330,0
1999-12-02,23.947,24.818,23.947,24.782,933963,0
1999-12-03,24.624,25.006,24.068,24.203,798587,0
1999-12-06,24.31,25.156,24.284,25.023,1148594,0
1999-12-07,25.184,25.576,24.944,25.194,1480195,0
1999-12-08,25.023,25.789,24.782,24.944,1524424,0
1999-12-09,25.049,26.245,24.9,25.96,1830436,0
1999-12-10,26.012,26.012,25.423,25.735,643447,0
1999-12-13,26.056,26.272,25.789,25.933,1382981,0
1999-12-14,26.056,26.484,25.853,26.056,1396005,0
1999-12-15,26.165,26.376,25.576,25.576,1139167,0
1999-12-16,25.692,25.692,25.317,25.531,916452,0
1999-12-17,25.317,25.735,25.263,25.423,1114918,0
1999-12-20,25.423,25.771,25.423,25.656,594057,0
1999-12-21,25.478,25.735,25.317,25.317,632446,0
1999-12-22,25.531,25.576,25.21,25.504,978189,0
1999-12-23,25.344,26.743,25.317,26.376,987619,0
1999-12-27,26.297,26.537,25.478,25.692,1626131,0
1999-12-28,25.692,26.056,24.9,25.263,1526444,0
1999-12-29,25.423,25.504,25.156,25.237,544890,0
1999-12-30,25.237,26.03,25.104,25.879,644121,0
1999-12-31,25.709,26.136,25.709,26.11,293662,0
2000-01-03,25.853,25.879,24.364,24.764,874020,0
2000-01-04,24.551,24.624,23.626,23.626,1423171,0
2000-01-05,23.572,23.91,23.037,23.305,3056706,0
2000-01-06,23.462,23.489,22.673,22.673,2092437,0
2000-01-07,22.717,23.384,22.635,22.877,4108538,0
2000-01-10,23.25,24.926,23.116,24.471,1947850,0
2000-01-11,25.006,25.006,24.364,24.597,1923380,0
2000-01-12,24.578,25.076,24.364,24.782,1379390,0
2000-01-13,24.9,26.136,24.845,25.933,1741527,0
2000-01-14,25.816,26.056,24.523,24.9,1737710,0
2000-01-18,24.364,24.551,23.947,24.068,1098302,0
2000-01-19,24.257,24.676,24.151,24.445,1014562,0
2000-01-20,24.551,24.845,24.151,24.364,791620,0
2000-01-21,24.364,24.764,23.991,24.676,900737,0
2000-01-24,24.578,24.578,23.384,23.811,808909,0
2000-01-25,24.016,24.203,23.278,23.411,1215948,0
2000-01-26,24.051,25.317,23.783,24.978,2047760,0
2000-01-27,24.624,25.504,24.471,25.263,1967158,0
2000-01-28,24.845,25.29,24.578,24.676,1445622,0
2000-01-31,24.523,24.578,23.747,23.747,1001316,0
2000-02-01,24.016,24.284,23.671,23.747,1059688,0
2000-02-02,24.051,24.578,24.051,24.418,990088,0
2000-02-03,24.418,25.156,24.336,24.944,1219540,0
2000-02-04,24.978,25.131,24.23,24.364,946311,0
2000-02-07,23.991,24.391,23.811,23.811,908370,0
2000-02-08,23.91,24.364,23.731,23.783,2125440,0
2000-02-09,23.783,23.783,22.673,23.359,2118479,0
2000-02-10,23.305,23.731,23.037,23.517,1246927,0
2000-02-11,23.783,23.783,23.144,23.359,1245808,0
2000-02-14,23.305,23.653,23.17,23.305,1156456,0
2000-02-15,22.877,23.018,22.218,22.566,1640501,0
2000-02-16,22.351,22.483,22.003,22.244,1564611,0
2000-02-17,22.244,22.635,21.612,21.871,927003,0
2000-02-18,21.761,21.951,20.791,21.265,2224445,0
2000-02-22,21.159,21.53,20.47,21.265,1184069,0
2000-02-23,21.032,21.14,20.258,20.791,1919787,0
2000-02-24,20.339,20.417,19.074,19.696,2726002,0
2000-02-25,20.231,20.231,19.279,19.679,2316949,0
2000-02-28,19.679,19.866,19.196,19.696,1767347,0
2000-02-29,20.755,21.666,20.204,21.558,3271114,0
2000-03-01,21.451,22.092,21.14,21.237,1413066,0
2000-03-02,21.237,21.424,20.809,21.318,823954,0
2000-03-03,21.21,21.585,20.809,21.237,709451,0
2000-03-06,20.978,20.997,20.551,20.89,1113120,0
2000-03-07,20.791,21.372,20.66,20.755,1166331,0
2000-03-08,20.872,20.872,20.077,20.285,709226,0
2000-03-09,20.258,21.399,20.177,21.113,1025340,0
2000-03-10,20.997,21.344,20.47,20.755,1179127,0
2000-03-13,20.231,20.339,19.074,19.386,1455726,0
2000-03-14,19.461,19.919,19.279,19.696,1113344,0
2000-03-15,19.437,20.123,18.93,19.652,1413517,0
2000-03-16,20.104,21.825,19.945,21.505,1437540,0
2000-03-17,21.29,21.344,20.177,20.89,1873534,0
2000-03-20,20.339,20.417,19.724,20.123,1440905,0
2000-03-21,19.919,20.045,18.85,19.411,2781009,0
2000-03-22,19.866,20.711,19.756,20.104,2491839,0
2000-03-23,20.077,21.265,20.077,20.89,1394433,0
2000-03-24,20.123,20.755,20.123,20.365,1159594,0
2000-03-27,20.258,20.311,19.386,19.545,1127940,0
2000-03-28,19.696,19.696,18.43,19.074,2999005,0
2000-03-29,19.074,19.679,18.992,19.49,1315633,0
2000-03-30,19.386,20.231,19.359,19.756,1348856,0
2000-03-31,19.652,19.679,18.752,19.279,1352450,0
2000-04-03,19.011,19.151,18.85,19.074,1565735,0
2000-04-04,19.386,20.177,19.074,19.49,2134641,0
2000-04-05,19.866,20.231,19.6,19.866,1634657,0
2000-04-06,19.696,20.551,19.696,20.204,1108186,0
2000-04-07,20.177,20.392,19.696,19.866,674202,0
2000-04-10,19.652,19.756,18.992,19.224,1191254,0
2000-04-11,19.118,19.919,18.644,18.77,1700444,0
2000-04-12,18.992,19.724,18.992,19.17,1309796,0
2000-04-13,19.17,19.17,18.138,18.2,1837843,0
2000-04-14,18.297,18.752,18.12,18.244,1572245,0
2000-04-17,18.058,18.244,17.737,18.12,1478625,0
2000-04-18,18.698,21.14,18.67,20.711,4932268,0
2000-04-19,20.872,21.237,20.551,21.113,2304597,0
2000-04-20,21.183,21.639,20.729,20.978,1155779,0
2000-04-24,20.551,22.092,20.498,21.985,2852631,0
2000-04-25,21.451,23.278,21.344,23.037,2400910,0
2000-04-26,22.619,23.437,22.592,23.305,1070016,0
2000-04-27,23.037,23.037,22.271,22.822,919147,0
2000-04-28,22.717,22.941,22.092,22.244,773438,0
2000-05-01,21.719,22.405,21.639,22.003,1272075,0
2000-05-02,22.029,22.191,21.639,22.003,899614,0
2000-05-03,22.065,22.244,21.639,21.761,1335388,0
2000-05-04,21.666,22.003,21.344,21.985,1040383,0
2000-05-05,21.789,22.777,21.639,22.111,1312711,0
2000-05-08,22.165,22.165,21.318,21.639,658936,0
2000-05-09,21.789,21.985,21.113,21.478,1109084,0
2000-05-10,21.265,21.951,21.265,21.399,657368,0
2000-05-11,21.478,21.612,21.183,21.318,756824,0
2000-05-12,21.53,21.719,21.265,21.567,883671,0
2000-05-15,21.612,21.612,21.183,21.612,586419,0
2000-05-16,21.451,21.719,21.29,21.451,973477,0
2000-05-17,21.183,21.478,21.113,21.29,1721769,0
2000-05-18,21.29,21.985,21.21,21.612,936654,0
2000-05-19,21.344,21.558,20.837,21.237,844383,0
2000-05-22,21.451,21.505,20.66,20.978,707879,0
2000-05-23,21.237,21.29,20.791,21.113,890181,0
2000-05-24,21.255,21.666,21.174,21.478,1365698,0
2000-05-25,21.719,21.951,21.523,21.719,1679112,0
2000-05-26,22.083,22.244,21.743,21.951,1473686,0
2000-05-30,22.029,22.458,21.843,22.323,1491645,0
2000-05-31,22.029,22.111,21.761,21.896,812278,0
2000-06-01,22.003,22.056,21.603,21.896,702268,0
2000-06-02,22.218,22.458,22.137,22.323,1056096,0
2000-06-05,22.165,22.379,21.761,22.323,1309796,0
2000-06-06,22.218,22.218,21.666,21.924,1689662,0
2000-06-07,21.896,22.244,21.896,22.083,1075853,0
2000-06-08,21.719,22.244,21.666,22.191,1059910,0
2000-06-09,22.458,22.777,22.405,22.619,821484,0
2000-06-12,22.619,22.983,22.191,22.379,1014338,0
2000-06-13,22.483,22.86,22.295,22.795,1031624,0
2000-06-14,22.86,23.367,22.86,23.305,1085058,0
2000-06-15,23.207,23.608,23.116,23.305,1666091,0
2000-06-16,23.419,23.446,22.191,23.001,1709422,0
2000-06-19,22.822,23.999,22.822,23.179,1120080,0
2000-06-20,23.706,24.8,23.545,24.532,1568878,0
2000-06-21,24.479,24.479,23.26,24.051,958658,0
2000-06-22,24.026,25.486,24.026,25.203,2052472,0
2000-06-23,25.203,25.247,24.694,25.006,1899358,0
2000-06-26,24.587,24.615,23.207,23.653,1795183,0
2000-06-27,23.689,24.667,23.367,24.345,2223773,0
2000-06-28,24.32,25.281,24.266,24.9,1272075,0
2000-06-29,24.72,24.818,24.211,24.374,1670132,0
2000-06-30,24.266,24.845,22.983,22.983,2703107,0
2000-07-03,23.26,23.305,23.099,23.207,992333,0
2000-07-05,23.419,24.026,23.224,23.224,1439786,0
2000-07-06,23.839,23.839,23.305,23.34,682511,0
2000-07-07,23.446,23.973,23.384,23.839,792748,0
2000-07-10,23.689,24.615,23.419,23.973,1179353,0
2000-07-11,23.973,23.973,23.689,23.894,1156227,0
2000-07-12,23.783,24.026,23.626,23.894,1467624,0
2000-07-13,24.9,25.406,24.587,24.773,2335131,0
2000-07-14,24.881,25.228,24.8,25.166,1394659,0
2000-07-17,25.006,25.006,24.532,24.694,1433499,0
2000-07-18,24.266,25.122,24.105,25.067,969433,0
2000-07-19,25.389,25.514,24.773,24.9,1467624,0
2000-07-20,24.8,25.228,24.667,24.987,1076524,0
2000-07-21,25.067,25.086,24.694,24.818,734151,0
2000-07-24,24.818,25.122,24.64,25.122,671734,0
2000-07-25,24.926,25.389,24.747,24.961,1063281,0
2000-07-26,25.067,25.514,24.818,25.247,1286444,0
2000-07-27,25.469,26.449,25.327,26.182,1865007,0
2000-07-28,26.182,26.182,25.166,25.887,1078325,0
2000-07-31,25.789,25.789,25.148,25.308,1159147,0
2000-08-01,25.406,25.593,24.881,25.247,1000420,0
2000-08-02,25.247,25.514,25.228,25.354,930591,0
2000-08-03,25.148,25.433,25.148,25.247,1281952,0
2000-08-04,25.086,25.593,24.667,25.308,1760834,0
2000-08-07,25.228,25.735,24.9,25.486,893775,0
2000-08-08,25.389,25.389,24.926,25.067,1139167,0
2000-08-09,24.694,24.818,24.266,24.504,1480419,0
2000-08-10,24.615,24.667,24.16,24.266,1174188,0
2000-08-11,24.32,24.987,24.294,24.818,1293852,0
2000-08-14,25.041,25.486,24.818,25.327,910165,0
2000-08-15,25.166,25.433,24.987,25.228,825077,0
2000-08-16,25.247,25.55,25.166,25.247,634692,0
2000-08-17,25.308,25.406,24.881,24.926,610443,0
2000-08-18,24.818,25.281,24.747,24.818,555661,0
2000-08-21,24.881,25.067,24.479,24.926,591361,0
2000-08-22,24.987,25.433,24.9,25.228,687001,0
2000-08-23,25.228,26.449,25.166,25.433,851121,0
2000-08-24,25.433,25.646,25.247,25.566,980211,0
2000-08-25,25.646,25.674,25.371,25.612,624138,0
2000-08-28,25.646,26.931,25.566,26.468,1475929,0
2000-08-29,26.421,26.421,26.012,26.28,1406109,0
2000-08-30,26.28,27.132,26.28,27.029,1066649,0
2000-08-31,26.931,26.949,26.468,26.484,922737,0
2000-09-01,26.681,26.866,26.236,26.361,856733,0
2000-09-05,26.361,26.421,25.933,26.038,850669,0
2000-09-06,25.646,26.012,25.433,25.514,1937298,0
2000-09-07,25.612,25.96,25.593,25.797,1143431,0
2000-09-08,25.879,25.96,25.646,25.797,932393,0
2000-09-11,26.119,27.269,26.074,27.169,1896214,0
2000-09-12,27.132,27.598,26.743,27.252,997725,0
2000-09-13,27.187,27.437,26.949,27.029,1872416,0
2000-09-14,27.106,27.269,26.949,27.169,696655,0
2000-09-15,27.571,28,27.409,27.938,2351296,0
2000-09-18,28.204,28.935,28.204,28.685,1774752,0
2000-09-19,28.587,28.614,27.187,27.966,1388821,0
2000-09-20,27.836,27.855,27.215,27.617,1389045,0
2000-09-21,27.775,27.938,27.062,27.536,1485362,0
2000-09-22,27.297,28.017,27.252,27.598,2938388,0
2000-09-25,26.931,27.348,26.664,27.333,1749608,0
2000-09-26,26.822,27.215,26.421,26.468,1398025,0
2000-09-27,26.502,27.106,26.199,26.822,1793836,0
2000-09-28,26.931,27.696,26.931,27.617,1216396,0
2000-09-29,27.571,27.775,27.169,27.169,1291384,0
2000-10-02,27.297,28,27.269,27.802,1194620,0
2000-10-03,27.696,27.883,27.187,27.187,851345,0
2000-10-04,27.132,28.204,26.664,26.664,1341897,0
2000-10-05,26.502,27.571,26.074,26.1,2087722,0
2000-10-06,26.119,26.582,25.993,26.361,2205366,0
2000-10-09,26.361,27.269,26.361,27.012,758396,0
2000-10-10,27.012,27.297,26.547,26.769,1686294,0
2000-10-11,26.931,27.106,26.421,26.502,1235929,0
2000-10-12,26.502,26.502,25.753,25.853,1448089,0
2000-10-13,25.797,26.182,25.566,25.646,1937522,0
2000-10-16,25.612,25.612,24.978,25.21,1680909,0
2000-10-17,24.9,25.612,24.9,25.486,1684503,0
2000-10-18,25.433,25.566,25.049,25.371,1029604,0
2000-10-19,25.531,25.96,25.45,25.593,1291384,0
2000-10-20,25.486,26.038,25.45,25.771,959555,0
2000-10-23,25.771,25.96,25.486,25.531,1356491,0
2000-10-24,25.531,25.879,25.29,25.646,1136023,0
2000-10-25,25.753,25.879,25.433,25.593,724716,0
2000-10-26,25.646,25.914,25.593,25.726,831810,0
2000-10-27,25.674,26.44,25.531,26.44,807112,0
2000-10-30,26.314,26.681,26.182,26.547,2015431,0
2000-10-31,26.547,27.536,26.547,27.437,1038137,0
2000-11-01,27.348,27.758,26.866,27.679,1458868,0
2000-11-02,27.598,27.775,27.252,27.758,809136,0
2000-11-03,27.722,27.722,26.822,26.903,1160268,0
2000-11-06,27.029,27.333,26.743,26.931,1308893,0
2000-11-07,26.822,26.849,26.236,26.6,1291384,0
2000-11-08,26.681,26.769,26.342,26.421,862568,0
2000-11-09,26.074,26.199,25.166,25.371,1731649,0
2000-11-10,25.433,26.236,25.433,25.674,1166108,0
2000-11-13,25.646,25.96,25.21,25.263,834955,0
2000-11-14,25.593,26.155,25.344,25.853,1077650,0
2000-11-15,24.782,25.247,24.782,24.944,1736140,0
2000-11-16,24.632,25.006,24.364,24.497,1602781,0
2000-11-17,24.685,25.131,24.551,24.818,947436,0
2000-11-20,24.704,24.944,24.658,24.704,532316,0
2000-11-21,24.418,24.578,24.203,24.257,1023319,0
2000-11-22,24.284,24.336,23.135,23.269,1953689,0
2000-11-24,23.26,23.26,22.483,23.099,999742,0
2000-11-27,23.287,23.608,23.018,23.446,2245554,0
2000-11-28,23.608,23.608,22.645,23.125,2543253,0
2000-11-29,23.179,23.581,22.75,23.152,2116906,0
2000-11-30,22.804,22.967,22.314,22.804,1434842,0
2000-12-01,22.86,23.34,22.7,23.018,1095612,0
2000-12-04,22.885,23.313,22.483,22.832,1204274,0
2000-12-05,22.885,23.367,22.885,23.152,1312260,0
2000-12-06,23.234,23.764,22.914,23.071,1851535,0
2000-12-07,23.125,23.446,22.75,23.071,2047308,0
2000-12-08,23.099,23.671,23.045,23.526,2150809,0
2000-12-11,23.608,23.91,23.179,23.581,1513870,0
2000-12-12,23.764,24.418,23.643,24.257,1353346,0
2000-12-13,24.355,25.166,24.355,24.9,1431927,0
2000-12-14,24.792,24.792,24.355,24.514,770968,0
2000-12-15,24.151,24.872,24.151,24.658,2058085,0
2000-12-18,24.542,24.845,24.096,24.257,1277912,0
2000-12-19,24.195,25.726,24.195,24.818,877384,0
2000-12-20,24.624,24.764,24.096,24.257,902531,0
2000-12-21,24.418,24.818,23.875,24.068,1943587,0
2000-12-22,24.179,24.179,23.608,24.068,1763075,0
2000-12-26,24.114,24.195,23.848,24.114,765134,0
2000-12-27,24.195,24.464,23.875,24.23,1294302,0
2000-12-28,24.257,25.22,24.257,24.978,592480,0
2000-12-29,24.978,25.433,24.624,25.166,805320,0
2001-01-02,25.113,25.113,24.195,24.355,665672,0
2001-01-03,24.276,24.845,23.956,24.578,1759487,0
2001-01-04,25.059,26.484,24.676,26.136,1609962,0
2001-01-05,26.074,26.136,25.62,25.701,1182497,0
2001-01-08,25.646,25.806,25.271,25.726,1554733,0
2001-01-09,25.486,25.753,24.845,25.006,2109721,0
2001-01-10,25.033,25.566,25.033,25.327,1057442,0
2001-01-11,25.271,25.753,25.271,25.674,1024885,0
2001-01-12,25.674,25.753,25.354,25.753,1347959,0
2001-01-16,25.753,26.263,25.646,25.993,2501495,0
2001-01-17,26.502,27.012,26.458,26.724,1761956,0
2001-01-18,26.664,26.822,26.458,26.582,1969628,0
2001-01-19,26.664,26.804,26.155,26.646,1243338,0
2001-01-22,26.564,26.884,25.433,25.887,1873989,0
2001-01-23,25.914,26.884,25.914,26.502,1149940,0
2001-01-24,26.402,26.769,26.074,26.402,1057892,0
2001-01-25,26.458,27.046,25.943,26.931,1867251,0
2001-01-26,26.618,26.664,25.646,26.502,1149718,0
2001-01-29,26.502,26.61,26.245,26.376,1381640,0
2001-01-30,26.28,26.402,25.656,26.245,1612433,0
2001-01-31,26.698,27.472,26.44,27.409,1594696,0
2001-02-01,27.305,27.409,26.949,27.106,1402965,0
2001-02-02,27.151,27.731,27.141,27.508,1211682,0
2001-02-05,27.323,27.793,27.089,27.635,1424517,0
2001-02-06,27.635,27.758,27.279,27.333,1977713,0
2001-02-07,27.151,27.187,26.314,26.468,1764426,0
2001-02-08,26.421,26.618,26.402,26.484,1368167,0
2001-02-09,26.724,26.959,26.182,26.759,982008,0
2001-02-12,26.931,27.08,26.769,26.985,1153984,0
2001-02-13,26.402,26.931,26.402,26.849,2384971,0
2001-02-14,26.44,26.44,24.578,24.961,5687070,0
2001-02-15,25.006,25.514,24.996,25.433,3070851,0
2001-02-16,25.406,25.771,25.335,25.646,1314958,0
2001-02-20,25.646,25.943,25.247,25.389,1593125,0
2001-02-21,25.45,26.564,25.381,26.236,1909236,0
2001-02-22,26.288,26.402,25.389,25.709,1810675,0
2001-02-23,25.646,25.753,24.9,25.327,1455948,0
2001-02-26,25.254,25.514,24.72,25.023,1279259,0
2001-02-27,25.433,26.012,25.086,25.789,1380961,0
2001-02-28,25.943,25.96,25.344,25.406,906793,0
2001-03-01,25.423,25.853,25.389,25.584,902080,0
2001-03-02,25.62,26.376,25.603,26.155,988744,0
2001-03-05,26.245,26.245,25.237,25.531,940247,0
2001-03-06,25.531,25.969,25.433,25.789,670387,0
2001-03-07,25.753,25.753,24.996,25.041,1137592,0
2001-03-08,25.122,25.55,25.104,25.531,1328428,0
2001-03-09,25.531,25.692,25.254,25.612,954618,0
2001-03-12,25.469,25.478,24.179,24.179,1448545,0
2001-03-13,24.195,24.773,23.894,24.606,1356940,0
2001-03-14,24.455,24.8,24.133,24.597,1828636,0
2001-03-15,24.479,25.433,24.195,25.29,1300812,0
2001-03-16,24.782,25.023,24.455,24.712,2274739,0
2001-03-19,24.712,24.782,24.007,24.497,900737,0
2001-03-20,24.436,24.891,24.068,24.399,807563,0
2001-03-21,24.426,24.436,23.884,23.973,1217967,0
2001-03-22,23.973,24.133,23.313,24.06,1535426,0
2001-03-23,23.991,24.32,23.706,24.294,924534,0
2001-03-26,24.374,24.969,24.284,24.961,762435,0
2001-03-27,24.891,24.934,24.56,24.909,1104139,0
2001-03-28,24.934,24.952,24.542,24.542,1333140,0
2001-03-29,24.523,25.271,24.479,25.271,1855577,0
2001-03-30,25.354,25.709,24.818,25.709,1160718,0
2001-04-02,25.45,25.753,25.21,25.415,1441804,0
2001-04-03,25.415,25.469,24.926,24.978,1302607,0
2001-04-04,25.067,25.816,24.978,25.363,1590654,0
2001-04-05,25.646,26.637,25.639,26.52,1797656,0
2001-04-06,25.789,25.897,25.344,25.45,1643415,0
2001-04-09,25.646,26.03,25.603,25.674,936654,0
2001-04-10,25.771,26.412,25.753,26.28,1779694,0
2001-04-11,26.94,26.94,25.993,25.993,2031146,0
2001-04-12,26.012,27.046,26.012,27.046,1589980,0
2001-04-16,26.985,27.021,26.6,26.857,993235,0
2001-04-17,26.857,27.333,26.44,27.305,1686746,0
2001-04-18,27.348,28.008,27.097,27.966,1712563,0
2001-04-19,28.008,28.017,27.252,27.571,1618720,0
2001-04-20,27.536,27.883,27.206,27.793,3316915,0
2001-04-23,27.793,27.901,27.617,27.67,1714811,0
2001-04-24,27.714,28.363,27.696,27.901,1539244,0
2001-04-25,27.864,28.489,27.836,28.489,1707401,0
2001-04-26,27.901,28.363,27.901,28.123,1809780,0
2001-04-27,28.14,28.346,27.938,28.337,639410,0
2001-04-30,28.425,28.434,27.775,27.919,1029379,0
2001-05-01,27.81,28.337,27.741,28.286,949903,0
2001-05-02,28.186,28.286,27.956,28.186,812053,0
2001-05-03,28.104,28.241,27.793,28.222,1293402,0
2001-05-04,28.123,28.641,27.855,28.425,1052279,0
2001-05-07,28.327,28.702,28.017,28.232,1649701,0
2001-05-08,28.268,28.534,28.158,28.38,757720,0
2001-05-09,28.294,28.773,28.268,28.728,806440,0
2001-05-10,28.756,28.98,28.685,28.926,842810,0
2001-05-11,28.926,29.083,28.534,28.99,1151510,0
2001-05-14,28.99,29.308,28.99,29.213,928124,0
2001-05-15,29.129,29.479,29.092,29.479,2832421,0
2001-05-16,29.507,30.172,29.413,30.172,1905191,0
2001-05-17,30.172,30.537,30.146,30.367,1925624,0
2001-05-18,29.995,30.19,29.386,29.638,1731874,0
2001-05-21,29.308,29.441,28.962,29.185,1696174,0
2001-05-22,29.265,29.423,29.203,29.308,1878701,0
2001-05-23,29.203,29.222,28.747,28.809,1487383,0
2001-05-24,28.809,29.157,28.551,28.676,1024885,0
2001-05-25,28.676,28.926,28.587,28.764,523108,0
2001-05-29,29.092,29.092,28.764,28.863,864813,0
2001-05-30,28.98,29.006,28.525,28.578,1028258,0
2001-05-31,28.407,28.551,27.714,27.741,2148115,0
2001-06-01,27.75,28.471,27.696,28.407,1448316,0
2001-06-04,28.407,28.641,28.158,28.587,756601,0
2001-06-05,28.764,29.308,28.719,29.231,1426314,0
2001-06-06,29.628,29.628,28.918,29.35,1170146,0
2001-06-07,29.369,29.567,29.247,29.534,973477,0
2001-06-08,29.534,29.612,29.441,29.507,585521,0
2001-06-11,29.507,29.735,29.291,29.612,797462,0
2001-06-12,29.507,29.507,28.551,28.909,1448545,0
2001-06-13,28.854,29.048,28.685,28.809,599218,0
2001-06-14,28.872,28.98,28.773,28.773,756149,0
2001-06-15,28.489,28.578,28.158,28.25,1201132,0
2001-06-18,28.355,28.658,28.123,28.551,849770,0
2001-06-19,28.443,28.962,28.425,28.719,1019952,0
2001-06-20,28.764,28.872,28.71,28.747,1787778,0
2001-06-21,28.756,28.773,28.489,28.489,3144941,0
2001-06-22,28.764,28.764,28.14,28.471,1086179,0
2001-06-25,28.489,28.489,28.017,28.076,483596,0
2001-06-26,27.679,28.425,27.679,28.355,1341897,0
2001-06-27,28.587,28.614,27.75,28.025,1467401,0
2001-06-28,28.425,28.962,28.38,28.702,1387923,0
2001-06-29,28.658,28.962,28.489,28.614,888163,0
2001-07-02,28.641,28.918,28.614,28.702,602137,0
2001-07-03,28.747,29.291,28.71,29.157,760640,0
2001-07-05,29.326,29.386,28.952,29.222,815645,0
2001-07-06,29.194,29.247,28.425,28.578,923184,0
2001-07-09,28.685,29.056,28.551,28.882,1174640,0
2001-07-10,28.899,28.899,28.194,28.222,802400,0
2001-07-11,28.222,28.443,27.947,28.076,796785,0
2001-07-12,27.982,28.702,27.874,28.498,1172619,0
2001-07-13,28.286,28.702,28.286,28.534,885692,0
2001-07-16,28.587,28.89,28.551,28.71,471696,0
2001-07-17,28.782,28.809,28.241,28.286,786687,0
2001-07-18,28.14,28.14,27.644,27.919,1178003,0
2001-07-19,28.052,28.222,28.008,28.104,782193,0
2001-07-20,28.104,28.123,27.775,27.82,612912,0
2001-07-23,27.901,28.076,27.375,27.454,760191,0
2001-07-24,27.252,27.571,26.994,27.234,1700217,0
2001-07-25,27.341,27.472,26.884,27.012,1220662,0
2001-07-26,26.967,27.151,26.822,27.062,1333367,0
2001-07-27,27.252,27.644,27.187,27.437,852694,0
2001-07-30,27.375,27.454,26.822,26.912,1735465,0
2001-07-31,26.931,27.124,26.476,26.547,2109946,0
2001-08-01,26.386,26.492,26.038,26.173,2668755,0
2001-08-02,26.189,26.189,25.96,26.012,2305497,0
2001-08-03,25.522,25.853,25.478,25.692,2797847,0
2001-08-06,25.656,25.978,25.389,25.735,2110844,0
2001-08-07,25.797,26.173,25.735,26.012,1716829,0
2001-08-08,25.96,26.759,25.96,26.547,1769364,0
2001-08-09,26.547,26.813,26.484,26.628,2127684,0
2001-08-10,26.778,27.046,26.564,26.903,2234775,0
2001-08-13,26.994,27.038,26.646,26.707,1022193,0
2001-08-14,26.778,26.903,26.707,26.778,902754,0
2001-08-15,26.769,26.875,26.155,26.165,705410,0
2001-08-16,26.038,26.297,25.993,26.136,904550,0
2001-08-17,26.091,26.582,26.082,26.386,1374902,0
2001-08-20,26.361,26.769,26.323,26.646,807563,0
2001-08-21,26.646,26.822,26.43,26.458,1032971,0
2001-08-22,26.52,26.52,25.969,26.217,742455,0
2001-08-23,26.297,26.628,26.297,26.52,674875,0
2001-08-24,26.582,26.994,26.582,26.866,625035,0
2001-08-27,26.866,27.012,26.769,26.822,931718,0
2001-08-28,26.795,26.822,26.314,26.421,741333,0
2001-08-29,26.386,26.402,25.993,26.119,1048013,0
2001-08-30,26.1,26.182,25.423,25.45,1045768,0
2001-08-31,25.433,25.879,25.354,25.735,1651496,0
2001-09-04,25.63,26.119,25.63,25.753,1484460,0
2001-09-05,25.674,25.674,24.987,25.131,1790245,0
2001-09-06,24.782,24.987,24.436,24.542,1561918,0
2001-09-07,24.123,24.418,23.894,23.947,1536772,0
2001-09-10,23.755,24.179,23.498,23.83,2143848,0
2001-09-17,22.146,23.526,21.951,23.35,3049300,0
2001-09-18,23.35,23.82,23.099,23.82,2624072,0
2001-09-19,23.973,25.327,23.938,24.418,5179227,0
2001-09-20,23.894,24.195,23.062,23.116,4226181,0
2001-09-21,22.271,23.867,22.253,23.653,3132591,0
2001-09-24,23.773,25.104,23.773,24.8,1866130,0
2001-09-25,24.712,24.863,23.964,24.294,1825942,0
2001-09-26,24.151,24.355,23.875,24.257,973926,0
2001-09-27,24.257,24.756,23.894,24.747,1034093,0
2001-09-28,24.845,25.281,24.756,25.281,1558101,0
2001-10-01,25.184,25.184,24.374,24.712,1280381,0
2001-10-02,21.629,22.922,21.629,21.933,11164675,0
2001-10-03,21.282,21.629,21.159,21.416,6729469,0
2001-10-04,21.735,21.968,21.192,21.603,5268357,0
2001-10-05,21.743,22.583,21.735,22.583,3170758,0
2001-10-08,22.474,22.474,21.761,21.994,1770490,0
2001-10-09,22.038,22.146,21.639,21.719,1789797,0
2001-10-10,21.719,21.843,21.282,21.648,3484626,0
2001-10-11,21.735,22.056,21.505,21.862,4993557,0
2001-10-12,21.807,22.065,21.558,21.825,3355532,0
2001-10-15,21.719,21.889,21.299,21.629,2197956,0
2001-10-16,21.843,22.654,21.761,22.645,3779629,0
2001-10-17,22.904,22.904,22.226,22.575,2470285,0
2001-10-18,22.538,23.018,22.474,22.758,1941790,0
2001-10-19,22.86,23.446,22.556,23.278,1807979,0
2001-10-22,23.26,23.517,22.941,23.323,1083039,0
2001-10-23,23.471,24.026,23.384,23.802,1677538,0
2001-10-24,24.276,24.364,23.626,24.114,2468268,0
2001-10-25,23.755,24.276,23.608,24.276,2132849,0
2001-10-26,24.249,24.276,24.051,24.133,888163,0
2001-10-29,24.06,24.195,23.454,23.454,1049137,0
2001-10-30,23.411,23.462,22.822,22.941,1174640,0
2001-10-31,22.941,23.359,22.795,22.841,1424968,0
2001-11-01,23.018,23.278,22.627,23.278,1169025,0
2001-11-02,23.144,23.545,23.099,23.429,1261523,0
2001-11-05,23.462,24.133,23.429,23.894,1166331,0
2001-11-06,23.894,24.276,23.867,23.999,1248950,0
2001-11-07,24.105,24.32,23.973,24.105,1060140,0
2001-11-08,24.17,24.934,24.17,24.497,1083263,0
2001-11-09,24.756,24.818,24.409,24.72,1022421,0
2001-11-12,24.72,25.104,24.542,25.086,1032971,0
2001-11-13,25.496,25.496,25.094,25.184,1210559,0
2001-11-14,25.63,25.905,25.327,25.496,1235929,0
2001-11-15,25.184,25.709,25.049,25.327,1322140,0
2001-11-16,24.978,25.059,23.947,24.764,3151002,0
2001-11-19,24.845,25.797,24.818,25.496,1894641,0
2001-11-20,25.646,25.753,25.308,25.531,1175533,0
2001-11-21,25.148,25.3,24.72,24.72,1830879,0
2001-11-23,24.881,24.881,24.606,24.704,605502,0
2001-11-26,24.969,25.166,24.712,24.961,620547,0
2001-11-27,24.909,25.023,24.418,24.479,1336283,0
2001-11-28,24.624,25.041,24.56,24.72,1537446,0
2001-11-29,24.8,24.8,24.374,24.399,1260849,0
2001-11-30,24.426,24.909,24.426,24.64,1656211,0
2001-12-03,24.64,24.881,24.542,24.597,1306650,0
2001-12-04,24.685,25.139,24.56,24.909,1061935,0
2001-12-05,25.389,25.96,25.104,25.63,1774529,0
2001-12-06,25.646,26.217,25.612,25.96,1888131,0
2001-12-07,25.735,25.816,24.926,25.371,1900256,0
2001-12-10,25.566,25.726,25.423,25.54,1321242,0
2001-12-11,25.576,25.914,25.381,25.496,1541712,0
2001-12-12,25.566,25.718,25.327,25.327,1417558,0
2001-12-13,25.281,25.29,24.455,24.624,1840086,0
2001-12-14,24.426,24.712,24.399,24.597,1528465,0
2001-12-17,24.597,25.166,24.294,25.148,2085700,0
2001-12-18,25.63,25.933,25.514,25.844,1952119,0
2001-12-19,25.576,25.96,25.406,25.735,1503546,0
2001-12-20,25.753,25.871,25.54,25.612,969657,0
2001-12-21,25.496,25.789,25.228,25.584,2177077,0
2001-12-24,25.735,25.816,25.639,25.674,375160,0
2001-12-26,25.566,26.173,25.54,25.96,697776,0
2001-12-27,25.853,26.28,25.853,26.217,653100,0
2001-12-28,26.323,26.716,26.236,26.707,1374228,0
2001-12-31,26.707,26.959,26.502,26.6,1334041,0
2002-01-02,26.402,26.402,25.683,25.96,1319897,0
2002-01-03,26.11,26.369,26.082,26.199,969212,0
2002-01-04,26.386,26.734,26.297,26.43,1269828,0
2002-01-07,26.628,26.903,26.412,26.421,1206070,0
2002-01-08,26.61,26.628,26.217,26.386,1089322,0
2002-01-09,26.386,26.822,26.208,26.297,1189680,0
2002-01-10,26.28,26.759,26.119,26.628,1460216,0
2002-01-11,26.646,27.375,26.646,26.804,2191446,0
2002-01-14,26.804,26.994,26.61,26.804,1258606,0
2002-01-15,26.903,27.409,26.866,27.297,1457294,0
2002-01-16,27.234,27.571,27.089,27.097,1585490,0
2002-01-17,27.215,27.472,27.151,27.409,1395556,0
2002-01-18,27.046,27.393,26.949,27.393,1547776,0
2002-01-22,27.472,27.802,27.409,27.802,1404984,0
2002-01-23,27.874,27.919,27.252,27.252,1561694,0
2002-01-24,27.269,27.938,27.124,27.802,1455049,0
2002-01-25,27.828,28.059,27.741,28.044,1796531,0
2002-01-28,28.158,28.658,28,28.123,1446744,0
2002-01-29,28.123,28.489,27.938,28.131,2123194,0
2002-01-30,28.104,28.241,27.661,28.123,1992080,0
2002-01-31,28.123,28.123,27.828,27.956,1464480,0
2002-02-01,27.892,28.614,27.5,28.286,2162709,0
2002-02-04,28.222,28.222,27.696,27.775,1050483,0
2002-02-05,27.966,28.747,27.966,28.113,1825269,0
2002-02-06,28.095,28.543,27.784,28.158,1172395,0
2002-02-07,28.052,28.578,28.052,28.363,1173739,0
2002-02-08,28.286,28.641,28.241,28.508,1578980,0
2002-02-11,28.568,28.926,28.471,28.508,1618494,0
2002-02-12,27.472,27.679,27.151,27.517,3110141,0
2002-02-13,27.571,28.268,27.409,27.901,1654416,0
2002-02-14,28.131,28.508,28,28.177,1254783,0
2002-02-15,28.131,28.177,27.714,27.775,1707176,0
2002-02-19,27.472,27.802,27.348,27.571,1822351,0
2002-02-20,27.679,28.587,27.598,28.48,1039034,0
2002-02-21,28.241,28.525,27.938,28.425,2089290,0
2002-02-22,28.462,28.99,28.434,28.863,1901603,0
2002-02-25,28.835,29.516,28.517,29.413,2565702,0
2002-02-26,29.342,29.342,29.119,29.256,2311557,0
2002-02-27,29.194,29.516,28.909,29.102,982904,0
2002-02-28,29.166,29.194,28.809,28.809,1155556,0
2002-03-01,28.99,29.342,28.872,29.031,940925,0
2002-03-04,28.863,29.441,28.551,29.377,1401389,0
2002-03-05,29.404,29.735,29.256,29.291,1144326,0
2002-03-06,29.291,29.413,28.909,29.166,1105038,0
2002-03-07,29.256,29.451,28.719,28.844,2046863,0
2002-03-08,28.854,29.056,28.587,28.899,1456845,0
2002-03-11,28.944,29.274,28.909,29.129,874466,0
2002-03-12,29.031,29.377,28.971,29.342,972355,0
2002-03-13,29.342,29.479,29.256,29.342,845056,0
2002-03-14,29.342,29.663,29.342,29.567,793195,0
2002-03-15,29.754,29.923,29.576,29.771,2316049,0
2002-03-18,29.754,30.146,29.735,29.986,900060,0
2002-03-19,30.037,30.519,30.029,30.172,1318325,0
2002-03-20,30.164,30.164,29.377,29.413,1464928,0
2002-03-21,29.423,29.432,28.747,29.129,1717950,0
2002-03-22,29.129,29.282,28.882,28.998,1120080,0
2002-03-25,29.031,29.326,29.031,29.092,1095160,0
2002-03-26,29.023,29.222,28.944,29.157,1415986,0
2002-03-27,29.231,29.469,29.194,29.413,833156,0
2002-03-28,29.423,30.083,29.377,29.887,1022421,0
2002-04-01,29.799,30.091,29.256,29.951,950577,0
2002-04-02,29.771,29.808,29.359,29.469,673079,0
2002-04-03,29.359,29.549,28.756,28.756,893551,0
2002-04-04,28.773,29.479,28.773,29.395,1216622,0
2002-04-05,29.541,29.861,29.203,29.342,954391,0
2002-04-08,29.291,29.359,28.89,29.24,573848,0
2002-04-09,29.369,29.516,29.274,29.469,1238843,0
2002-04-10,29.404,29.852,29.386,29.699,1502873,0
2002-04-11,29.707,29.763,29.342,29.342,886144,0
2002-04-12,29.377,29.558,29.129,29.138,1287343,0
2002-04-15,29.247,29.326,29.066,29.074,919369,0
2002-04-16,28.99,29.031,28.471,28.962,1435744,0
2002-04-17,29.031,29.031,28.56,28.685,950354,0
2002-04-18,28.719,28.719,28.167,28.204,1787778,0
2002-04-19,28.113,28.38,27.947,28.186,1820779,0
2002-04-22,28.462,28.818,27.855,28.069,2704898,0
2002-04-23,28.286,28.728,28.052,28.303,1511852,0
2002-04-24,28.685,28.791,28.38,28.471,923860,0
2002-04-25,28.113,28.551,27.966,28.471,1119406,0
2002-04-26,28.443,28.631,27.581,27.679,1302607,0
2002-04-29,27.305,28.222,27.002,27.982,1981976,0
2002-04-30,27.855,28.095,27.652,28.017,1662499,0
2002-05-01,27.472,28.204,27.472,27.975,1708747,0
2002-05-02,28.076,28.241,27.836,27.91,1408355,0
2002-05-03,28.204,28.204,27.536,27.855,1028258,0
2002-05-06,27.966,28,27.375,27.375,780172,0
2002-05-07,27.409,27.836,27.393,27.5,971007,0
2002-05-08,27.589,28.158,27.409,28.14,1404311,0
2002-05-09,28.025,28.337,27.82,28.14,1160046,0
2002-05-10,28.025,28.069,27.741,27.929,1125916,0
2002-05-13,27.874,28.286,27.741,28.222,879406,0
2002-05-14,28.286,29.066,28.186,28.99,1128614,0
2002-05-15,28.99,29.119,28.773,29.031,1074732,0
2002-05-16,29.166,29.558,29.129,29.488,1378493,0
2002-05-17,29.69,29.771,28.926,29.318,1054075,0
2002-05-20,29.318,29.318,28.962,29.056,676228,0
2002-05-21,28.944,29.342,28.587,28.676,868855,0
2002-05-22,28.676,28.872,28.241,28.462,1215948,0
2002-05-23,28.462,28.462,27.741,28.104,1701116,0
2002-05-24,28.104,28.443,27.982,28.095,1235482,0
2002-05-28,28.158,28.158,27.679,27.741,1469419,0
2002-05-29,27.741,27.855,27.571,27.758,592480,0
2002-05-30,27.679,27.82,27.49,27.536,734596,0
2002-05-31,27.598,28,27.454,27.758,891306,0
2002-06-03,27.652,27.982,27.481,27.536,827771,0
2002-06-04,27.366,27.661,27.187,27.26,1109755,0
2002-06-05,27.234,27.297,27.169,27.215,898714,0
2002-06-06,27.437,27.437,26.822,26.84,862341,0
2002-06-07,26.903,27.26,26.681,26.795,1841884,0
2002-06-10,26.804,26.903,26.628,26.655,1192600,0
2002-06-11,26.582,26.875,26.402,26.402,1063055,0
2002-06-12,26.402,26.421,25.905,26.056,2913243,0
2002-06-13,26.091,26.091,25.059,25.104,2605217,0
2002-06-14,24.926,25.3,24.756,25.263,3105427,0
2002-06-17,25.593,25.943,25.469,25.933,1527792,0
2002-06-18,25.933,26.421,25.763,26.263,1159821,0
2002-06-19,26.199,26.857,26.119,26.323,1226051,0
2002-06-20,26.376,26.724,26.236,26.245,1234585,0
2002-06-21,25.943,26.155,25.371,25.496,1766224,0
2002-06-24,26.136,26.547,25.806,25.816,2296964,0
2002-06-25,25.914,26.03,25.63,25.771,3212967,0
2002-06-26,25.771,26.047,25.45,25.943,1793162,0
2002-06-27,26.155,26.724,25.853,26.537,2129031,0
2002-06-28,26.155,26.628,26.155,26.245,2568845,0
2002-07-01,26.199,26.402,25.726,25.816,1545301,0
2002-07-02,25.718,25.735,25.166,25.433,1738609,0
2002-07-03,25.612,25.612,25.148,25.612,1284872,0
2002-07-05,25.914,26.52,25.692,26.333,700472,0
2002-07-08,26.119,26.468,25.897,26.012,958436,0
2002-07-09,26.012,26.468,25.327,25.389,1235929,0
2002-07-10,25.478,26.155,24.624,24.694,1416657,0
2002-07-11,24.704,24.729,23.999,24.624,1526892,0
2002-07-12,24.64,25.166,24.355,25.041,1293852,0
2002-07-15,24.818,24.909,23.697,24.756,1796081,0
2002-07-16,24.667,24.872,23.947,24.051,2119826,0
2002-07-17,24.133,24.336,23.653,23.894,1618945,0
2002-07-18,24.068,24.399,23.454,23.498,1356491,0
2002-07-19,22.86,23.08,22.431,22.556,1765101,0
2002-07-22,22.663,22.813,22.288,22.492,3196578,0
2002-07-23,23.08,23.08,22.538,22.75,3872579,0
2002-07-24,22.682,23.481,22.396,23.411,2430771,0
2002-07-25,23.526,25.281,23.481,25.263,3986854,0
2002-07-26,25.014,25.371,24.694,25.175,1946728,0
2002-07-29,25.612,26.724,25.603,26.724,1940666,0
2002-07-30,26.468,27.178,26.458,27.178,1632411,0
2002-07-31,27.178,27.5,27.012,27.5,1699990,0
2002-08-01,27.393,27.49,26.903,27.215,2673694,0
2002-08-02,27.08,27.169,25.797,25.993,1798104,0
2002-08-05,26.227,26.61,25.62,25.692,2311557,0
2002-08-06,25.718,27.116,25.709,26.884,1920462,0
2002-08-07,27.215,27.472,26.681,27.409,1741527,0
2002-08-08,27.151,27.589,26.994,27.581,2618689,0
2002-08-09,27.151,27.714,27.151,27.617,1400044,0
2002-08-12,27.393,27.418,27.052,27.124,884799,0
2002-08-13,27.038,27.333,26.795,26.795,1073610,0
2002-08-14,26.822,28.104,26.44,28.095,1147472,0
2002-08-15,28.095,28.489,28.044,28.327,1327079,0
2002-08-16,28.327,28.425,28.017,28.14,1489852,0
2002-08-19,28.204,29.006,28.186,28.998,1268706,0
2002-08-20,28.844,28.844,28.355,28.596,1059688,0
2002-08-21,28.65,28.667,28.194,28.517,1248725,0
2002-08-22,28.517,28.517,27.966,28.104,1726258,0
2002-08-23,28.104,28.319,27.828,28,1048690,0
2002-08-26,28.025,28.355,27.758,28.25,1107061,0
2002-08-27,28.363,28.363,27.758,27.784,1283976,0
2002-08-28,27.661,27.758,27.454,27.679,1094487,0
2002-08-29,27.472,28.204,27.454,28.059,1089771,0
2002-08-30,28.059,28.25,27.919,27.991,909491,0
2002-09-03,27.758,27.766,27.002,27.062,1456620,0
2002-09-04,27.169,27.445,26.949,27.252,1277017,0
2002-09-05,27.252,27.472,26.804,27.243,1089322,0
2002-09-06,27.454,28.044,27.384,27.836,1041726,0
2002-09-09,27.855,28.076,27.106,27.82,1240642,0
2002-09-10,27.966,28.25,27.956,28.232,1127715,0
2002-09-11,28.123,28.158,27.966,27.982,1064177,0
2002-09-12,27.696,27.722,27.297,27.454,967189,0
2002-09-13,27.187,27.855,27.021,27.793,846178,0
2002-09-16,27.536,28.076,27.49,27.929,903880,0
2002-09-17,28.25,28.25,27.75,28,1069568,0
2002-09-18,28,28.425,27.855,28.222,1437090,0
2002-09-19,28.123,28.222,27.16,27.178,1564164,0
2002-09-20,27.197,28.25,27.197,28.095,1802145,0
2002-09-23,27.901,27.919,27.49,27.714,751660,0
2002-09-24,27.366,27.454,26.681,26.724,1429908,0
2002-09-25,26.813,27.375,26.547,27.279,1796758,0
2002-09-26,27.544,27.982,27.393,27.956,1452131,0
2002-09-27,27.874,28.25,27.517,27.536,942494,0
2002-09-30,27.151,27.252,26.323,27.029,1577410,0
2002-10-01,27.062,27.802,26.664,27.802,1466052,0
2002-10-02,27.855,28.313,27.49,27.589,957310,0
2002-10-03,27.758,27.802,27.038,27.16,1757915,0
2002-10-04,26.724,26.734,25.094,25.593,4683060,0
2002-10-07,25.228,25.228,25.228,25.228,2558740,0
2002-10-08,25.29,25.335,24.542,24.987,2521476,0
2002-10-09,24.72,24.987,24.497,24.917,2531800,0
2002-10-10,24.926,25.593,24.729,25.406,2211649,0
2002-10-11,26.038,26.664,25.933,26.564,2832645,0
2002-10-14,26.564,27.038,26.038,26.769,1173517,0
2002-10-15,27.252,27.966,27.234,27.874,1856027,0
2002-10-16,27.802,27.802,26.6,26.822,1403413,0
2002-10-17,27.366,27.741,27.315,27.409,1036335,0
2002-10-18,27.297,27.454,26.959,27.323,1081017,0
2002-10-21,27.215,27.982,27.106,27.864,1408129,0
2002-10-22,27.874,28.38,27.348,27.508,2204466,0
2002-10-23,27.323,27.802,27.234,27.758,2052696,0
2002-10-24,28.025,28.294,27.892,28.017,1615575,0
2002-10-25,28.14,28.872,28.076,28.71,1992528,0
2002-10-28,29.129,29.185,28.667,28.882,1613331,0
2002-10-29,28.872,28.998,28.489,28.872,2029349,0
2002-10-30,28.809,29.129,28.489,29.031,1393987,0
2002-10-31,28.971,29.066,28.363,28.471,1756568,0
2002-11-01,28.25,28.694,27.938,28.517,1865906,0
2002-11-04,28.694,28.909,28.407,28.685,1312040,0
2002-11-05,28.719,29.056,28.614,28.98,1260403,0
2002-11-06,28.99,29.194,28.728,29.066,1596043,0
2002-11-07,29.066,29.265,28.676,28.971,1833350,0
2002-11-08,28.622,29.066,28.204,28.658,1572019,0
2002-11-11,28.658,28.694,27.836,27.919,1400944,0
2002-11-12,28.025,28.676,27.982,28.095,1121655,0
2002-11-13,27.802,28.286,27.26,27.975,2227592,0
2002-11-14,28.025,28.14,27.836,27.991,1616474,0
2002-11-15,27.758,27.966,27.357,27.793,4017612,0
2002-11-18,27.901,27.901,26.582,26.6,4138175,0
2002-11-19,26.646,27.08,26.199,26.342,2758559,0
2002-11-20,26.263,26.564,25.887,26.484,4874568,0
2002-11-21,26.537,26.734,26.056,26.664,3281667,0
2002-11-22,26.751,27.215,26.707,27.151,2588604,0
2002-11-25,26.985,27.089,26.288,26.628,2743292,0
2002-11-26,26.529,26.529,25.3,25.943,3630106,0
2002-11-27,25.933,26.769,25.897,26.664,1930789,0
2002-11-29,26.449,26.591,26.155,26.28,839444,0
2002-12-02,26.724,27.269,26.502,26.743,2763274,0
2002-12-03,26.743,26.921,26.288,26.804,1562143,0
2002-12-04,26.804,27.106,26.574,26.949,1528915,0
2002-12-05,27.375,27.384,26.664,26.866,1958404,0
2002-12-06,26.6,27.169,26.529,27.029,1273871,0
2002-12-09,26.976,27.046,26.61,26.664,2375319,0
2002-12-10,26.199,26.333,24.764,26.038,6769658,0
2002-12-11,25.871,26.759,25.871,26.672,2122750,0
2002-12-12,26.884,26.976,26.307,26.361,1454600,0
2002-12-13,26.28,26.564,25.978,26.119,2029796,0
2002-12-16,26.484,26.994,26.236,26.263,2767538,0
2002-12-17,26.263,26.386,25.978,26.199,1726484,0
2002-12-18,26.288,26.402,25.943,25.96,1942687,0
2002-12-19,25.96,26.323,25.674,25.701,1772505,0
2002-12-20,25.753,26.458,25.735,26.421,2999005,0
2002-12-23,26.664,27.046,26.208,26.94,2728473,0
2002-12-24,27.046,27.169,26.849,26.884,902531,0
2002-12-26,26.994,27.243,26.759,26.804,1346163,0
2002-12-27,26.804,27.021,26.44,26.574,1204274,0
2002-12-30,26.751,27.046,26.547,26.912,1441804,0
2002-12-31,26.84,26.976,26.537,26.787,1541937,0
2003-01-02,26.884,27.741,26.866,27.536,2807724,0
2003-01-03,27.536,27.704,27.243,27.243,2272944,0
2003-01-06,27.169,27.454,27.046,27.315,2306393,0
2003-01-07,27.269,27.297,26.787,26.822,2225346,0
2003-01-08,26.822,26.949,26.458,26.52,1795634,0
2003-01-09,26.664,27.215,26.52,27.215,1767792,0
2003-01-10,26.84,27.021,26.681,26.787,1329102,0
2003-01-13,26.787,27.243,26.484,26.51,2712530,0
2003-01-14,26.646,26.903,26.182,26.376,2613525,0
2003-01-15,26.574,26.574,25.692,25.692,3409637,0
2003-01-16,25.753,25.933,25.576,25.763,2115783,0
2003-01-17,25.871,26.056,25.423,25.531,1923157,0
2003-01-21,25.797,25.897,25.203,25.21,2001062,0
2003-01-22,25.203,25.45,25.023,25.023,2190995,0
2003-01-23,25.023,25.415,24.712,25.237,2655282,0
2003-01-24,25.263,25.354,24.729,24.845,2688509,0
2003-01-27,24.845,24.845,23.802,24.479,4491778,0
2003-01-28,24.909,25.905,24.909,25.853,5082466,0
2003-01-29,25.593,26.1,25.263,25.96,2026654,0
2003-01-30,25.844,26.127,25.753,25.897,2682898,0
2003-01-31,25.816,26.361,25.726,26.254,2902918,0
2003-02-03,26.529,26.574,25.735,25.834,2740371,0
2003-02-04,25.834,25.834,25.335,25.469,1766671,0
2003-02-05,25.504,25.692,25.086,25.22,2304150,0
2003-02-06,25.22,25.486,25.041,25.184,1198210,0
2003-02-07,25.263,25.433,24.881,25.023,1254563,0
2003-02-10,25.228,25.344,24.969,25.203,1420927,0
2003-02-11,25.21,25.21,24.294,24.479,3401331,0
2003-02-12,24.685,24.738,24.114,24.151,2279455,0
2003-02-13,24.179,24.211,23.811,24.068,2096698,0
2003-02-14,24.133,24.624,23.964,24.597,2101417,0
2003-02-18,24.934,25.131,24.773,25.086,2076496,0
2003-02-19,24.926,25.148,24.756,24.944,1271175,0
2003-02-20,25.104,25.113,24.569,24.578,2098274,0
2003-02-21,24.578,25.023,24.391,24.961,1815838,0
2003-02-24,24.961,24.996,24.151,24.185,2160909,0
2003-02-25,24.185,24.944,23.929,24.944,2912800,0
2003-02-26,24.891,25.006,24.436,24.514,2264634,0
2003-02-27,24.632,24.8,24.409,24.72,1847942,0
2003-02-28,24.782,25.067,24.782,25.049,2138911,0
2003-03-03,25.113,25.308,24.523,24.632,1869049,0
2003-03-04,24.632,24.632,23.973,24.007,2020146,0
2003-03-05,24.051,24.738,24.007,24.658,2637098,0
2003-03-06,24.597,24.658,24.336,24.514,1870620,0
2003-03-07,24.211,24.944,24.16,24.658,2117804,0
2003-03-10,24.64,24.64,24.007,24.077,1449216,0
2003-03-11,23.991,23.991,23.498,23.731,3743935,0
2003-03-12,23.671,23.689,23.045,23.384,4446652,0
2003-03-13,23.626,24.23,23.419,24.203,4414321,0
2003-03-14,24.211,24.257,23.792,24.179,1822799,0
2003-03-17,24.179,25.406,23.947,25.363,3418620,0
2003-03-18,25.423,25.566,24.685,24.872,3384043,0
2003-03-19,25.156,25.433,24.845,25.228,2059433,0
2003-03-20,25.237,25.744,24.909,25.665,2035859,0
2003-03-21,26.28,26.458,25.993,26.44,2826585,0
2003-03-24,26.056,26.1,25.308,25.469,1607267,0
2003-03-25,25.406,26.065,25.203,25.753,1594696,0
2003-03-26,25.753,25.753,24.676,25.21,3536485,0
2003-03-27,25.21,25.459,24.9,25.263,1702014,0
2003-03-28,24.944,25.247,24.56,24.782,2988458,0
2003-03-31,24.667,25.067,24.391,24.764,2413706,0
2003-04-01,24.837,25.389,24.704,25.166,3290200,0
2003-04-02,25.612,26.021,25.478,25.834,1988038,0
2003-04-03,25.853,25.853,25.396,25.55,2194365,0
2003-04-04,25.744,25.789,25.469,25.593,1250972,0
2003-04-07,26.1,26.44,25.834,25.871,1771386,0
2003-04-08,25.924,26.182,25.753,25.797,1988263,0
2003-04-09,25.816,26.003,25.076,25.228,3727319,0
2003-04-10,25.228,25.469,25.122,25.389,2588379,0
2003-04-11,25.674,25.789,25.21,25.254,1674849,0
2003-04-14,25.344,26.056,25.344,26.056,1690785,0
2003-04-15,25.879,26.664,25.753,26.458,2525965,0
2003-04-16,26.664,26.716,25.951,26.038,1418682,0
2003-04-17,25.933,26.342,25.924,26.307,1229640,0
2003-04-21,26.369,26.402,25.993,26.182,1393313,0
2003-04-22,25.879,26.628,25.871,26.6,1735465,0
2003-04-23,26.664,26.672,26.119,26.484,1856922,0
2003-04-24,26.263,26.288,25.96,26.182,1623659,0
2003-04-25,25.924,26.146,25.639,25.744,1967834,0
2003-04-28,25.853,26.484,25.853,26.386,1567978,0
2003-04-29,26.724,26.912,26.323,26.912,2302806,0
2003-04-30,26.297,26.458,25.789,26.012,3672092,0
2003-05-01,25.96,26.056,25.504,25.753,2192119,0
2003-05-02,25.593,26.074,25.566,26.021,1410823,0
2003-05-05,26.012,26.146,25.531,25.701,1647682,0
2003-05-06,25.593,25.674,25.166,25.247,3687805,0
2003-05-07,25.247,25.496,25.067,25.389,2881139,0
2003-05-08,25.389,25.55,25.3,25.381,1325511,0
2003-05-09,25.566,25.816,25.469,25.701,1744667,0
2003-05-12,25.726,26.314,25.726,26.136,1933706,0
2003-05-13,26.136,26.44,26.119,26.402,2424264,0
2003-05-14,26.386,26.458,26.056,26.369,2422466,0
2003-05-15,26.342,27.348,26.28,27.197,4188014,0
2003-05-16,27.481,27.527,26.931,27.169,2672121,0
2003-05-19,27.178,27.178,26.537,26.628,2352419,0
2003-05-20,26.628,26.743,26.263,26.681,3247091,0
2003-05-21,26.591,27.012,26.52,26.672,2354441,0
2003-05-22,26.69,26.831,26.44,26.698,1733894,0
2003-05-23,26.547,26.787,26.307,26.574,1351553,0
2003-05-27,26.582,26.931,26.449,26.931,1719075,0
2003-05-28,27.571,27.617,27.315,27.463,3877067,0
2003-05-29,27.427,27.617,27.305,27.553,2518781,0
2003-05-30,27.722,28.416,27.722,28.158,2856218,0
2003-06-02,28.551,29.308,28.508,28.998,3640210,0
2003-06-03,28.952,29.031,28.685,28.809,2250269,0
2003-06-04,28.809,29.176,28.809,29.119,1915298,0
2003-06-05,28.508,29.014,28.398,29.006,4020530,0
2003-06-06,28.952,29.083,28.398,28.525,2363421,0
2003-06-09,28.462,28.622,28.008,28.15,1829308,0
2003-06-10,28.416,28.71,28.286,28.65,1514097,0
2003-06-11,28.676,28.782,28.363,28.764,1425192,0
2003-06-12,28.773,28.835,28.113,28.658,1732320,0
2003-06-13,28.578,28.728,28.294,28.48,1564164,0
2003-06-16,28.489,29.056,28.434,28.952,1616924,0
2003-06-17,29.333,29.469,29.023,29.157,1737037,0
2003-06-18,28.998,29.048,28.508,28.71,2138686,0
2003-06-19,28.719,28.844,28.363,28.508,2275637,0
2003-06-20,28.104,28.346,27.846,28.017,2976560,0
2003-06-23,27.929,27.966,27.393,27.741,2349949,0
2003-06-24,27.714,27.938,27.571,27.82,1609962,0
2003-06-25,27.793,28.008,27.571,27.635,1910131,0
2003-06-26,27.635,27.75,27.401,27.598,1905421,0
2003-06-27,27.571,28.017,27.393,27.722,2031369,0
2003-06-30,27.661,27.741,27.206,27.617,2392382,0
2003-07-01,27.617,27.679,26.967,27.571,2130827,0
2003-07-02,27.571,28.035,27.536,28.025,2158665,0
2003-07-03,28.059,28.303,27.956,27.982,1168354,0
2003-07-07,28.222,28.622,28.222,28.416,1850191,0
2003-07-08,28.407,28.462,28.286,28.372,1723566,0
2003-07-09,28.167,28.241,27.617,27.836,2127684,0
2003-07-10,27.722,27.722,27.062,27.151,2550660,0
2003-07-11,27.357,27.938,27.357,27.679,1787102,0
2003-07-14,28.017,28.268,27.81,28.035,1997915,0
2003-07-15,28.123,28.48,28,28.076,1981753,0
2003-07-16,28.104,28.167,27.635,27.846,1179580,0
2003-07-17,27.793,27.793,27.427,27.67,1010522,0
2003-07-18,27.661,27.966,27.598,27.938,1130183,0
2003-07-21,27.938,28,27.617,27.661,1104365,0
2003-07-22,27.758,28.15,27.617,27.874,1022193,0
2003-07-23,27.956,28.186,27.75,28.186,1407682,0
2003-07-24,28.327,28.737,28.268,28.508,2017449,0
2003-07-25,28.443,28.641,28.15,28.363,1620516,0
2003-07-28,28.462,28.596,28.158,28.232,1526892,0
2003-07-29,28.416,28.462,27.635,27.661,2915264,0
2003-07-30,27.571,27.784,27.333,27.341,2730718,0
2003-07-31,27.508,27.544,27.029,27.071,2650119,0
2003-08-01,26.967,26.994,26.564,26.564,3130571,0
2003-08-04,26.547,26.547,26.1,26.547,2838258,0
2003-08-05,26.547,26.591,26.182,26.217,2143174,0
2003-08-06,26.28,26.681,26.28,26.6,2489145,0
2003-08-07,26.564,26.931,26.386,26.759,1832679,0
2003-08-08,26.866,27.071,26.769,26.967,930369,0
2003-08-11,27.038,27.341,26.813,27.062,957983,0
2003-08-12,27.012,27.124,26.884,27.089,1360982,0
2003-08-13,27.124,27.305,26.849,26.884,955740,0
2003-08-14,26.743,27.124,26.564,27.089,1141186,0
2003-08-15,27.187,27.348,27.071,27.26,1100999,0
2003-08-18,27.617,27.714,27.49,27.571,1444950,0
2003-08-19,27.571,27.696,27.454,27.571,1014338,0
2003-08-20,27.508,27.635,27.375,27.384,1427662,0
2003-08-21,27.454,27.571,27.187,27.341,1089098,0
2003-08-22,27.401,27.454,26.743,26.804,1850191,0
2003-08-25,26.822,26.884,26.637,26.849,1462909,0
2003-08-26,26.769,27.062,26.681,27.062,1735687,0
2003-08-27,26.822,26.912,26.698,26.849,1100327,0
2003-08-28,26.903,26.931,26.618,26.921,1308448,0
2003-08-29,27.012,27.26,26.967,27.169,1212130,0
2003-09-02,27.215,27.472,26.976,27.348,1716605,0
2003-09-03,27.279,27.581,27.269,27.508,1772958,0
2003-09-04,27.508,27.553,27.252,27.454,1551143,0
2003-09-05,27.437,27.81,27.384,27.617,1917541,0
2003-09-08,27.635,27.635,27.315,27.437,1842108,0
2003-09-09,27.206,27.288,27.106,27.215,1219767,0
2003-09-10,27.215,27.215,26.646,26.759,1402965,0
2003-09-11,26.985,27.029,26.787,27.002,2140706,0
2003-09-12,27.002,27.071,26.822,26.931,1177779,0
2003-09-15,26.893,26.893,26.681,26.69,1426314,0
2003-09-16,26.787,26.994,26.769,26.985,1618494,0
2003-09-17,26.949,26.949,26.724,26.849,1318998,0
2003-09-18,27.08,27.141,26.831,27.062,1418232,0
2003-09-19,26.903,26.967,26.574,26.707,1570901,0
2003-09-22,26.707,26.804,26.342,26.804,2364542,0
2003-09-23,26.893,27.553,26.769,27.553,2760353,0
2003-09-24,27.544,27.741,27.315,27.454,3091730,0
2003-09-25,27.527,27.661,27.393,27.463,1675522,0
2003-09-26,27.348,27.348,27.046,27.197,1873763,0
2003-09-29,27.225,27.766,27.169,27.679,1707849,0
2003-09-30,27.661,27.689,27.305,27.679,1933482,0
2003-10-01,27.644,28.035,27.617,28,1875779,0
2003-10-02,28.095,28.241,27.956,28.167,1344591,0
2003-10-03,28.25,28.596,28.222,28.268,1559446,0
2003-10-06,28.268,28.355,28.131,28.319,1206738,0
2003-10-07,28.319,28.319,27.919,28.241,1504218,0
2003-10-08,28.398,28.462,28.186,28.303,852238,0
2003-10-09,28.508,28.8,28.407,28.508,1478174,0
2003-10-10,28.407,28.525,28.268,28.489,778378,0
2003-10-13,28.658,28.809,28.453,28.508,736166,0
2003-10-14,28.508,28.962,28.327,28.944,1903622,0
2003-10-15,28.952,28.952,28.622,28.818,1792491,0
2003-10-16,28.872,28.962,28.622,28.728,1502197,0
2003-10-17,28.728,28.882,28.471,28.56,1197987,0
2003-10-20,28.56,28.844,28.443,28.844,819236,0
2003-10-21,28.844,28.863,28.489,28.508,1667663,0
2003-10-22,28.416,28.508,28.232,28.372,1044870,0
2003-10-23,28.268,28.844,28.194,28.614,1970081,0
2003-10-24,28.578,28.65,28.363,28.614,1686970,0
2003-10-27,28.614,29.102,28.614,28.909,1717730,0
2003-10-28,28.935,29.129,28.543,28.719,2569518,0
2003-10-29,28.818,29.203,28.791,29.203,2151032,0
2003-10-30,29.274,30.055,29.222,29.951,2791558,0
2003-10-31,29.951,30.055,29.763,29.826,1843454,0
2003-11-03,29.826,29.951,29.413,29.451,2291740,0
2003-11-04,29.395,29.395,29.111,29.185,2060667,0
2003-11-05,29.185,29.404,28.971,29.369,1103918,0
2003-11-06,29.369,29.817,29.256,29.754,1395109,0
2003-11-07,29.763,29.959,29.663,29.771,1879151,0
2003-11-10,29.735,29.799,29.265,29.451,1292731,0
2003-11-11,29.35,29.35,29.031,29.129,1453706,0
2003-11-12,29.129,29.914,29.129,29.887,1575612,0
2003-11-13,29.887,30.083,29.771,30.064,1451685,0
2003-11-14,29.977,30.245,29.887,30.091,1257706,0
2003-11-17,30.091,30.091,29.852,30.037,1834923,0
2003-11-18,30.037,30.037,29.771,29.808,1793836,0
2003-11-19,29.914,30.164,29.593,29.932,1607267,0
2003-11-20,29.843,29.932,29.549,29.646,1576063,0
2003-11-21,29.534,29.534,29.342,29.507,1254783,0
2003-11-24,29.663,30.172,29.602,30.146,1559675,0
2003-11-25,30.155,30.608,30.11,30.484,2034062,0
2003-11-26,30.528,30.708,30.155,30.45,1187662,0
2003-11-28,30.457,30.646,30.394,30.51,397608,0
2003-12-01,30.69,30.777,30.476,30.646,1331572,0
2003-12-02,30.627,30.786,30.528,30.554,944739,0
2003-12-03,30.646,30.655,30.385,30.44,1461786,0
2003-12-04,30.44,30.484,30.245,30.279,1265114,0
2003-12-05,30.27,30.306,30.11,30.137,2032715,0
2003-12-08,30.101,30.367,30.074,30.333,1329327,0
2003-12-09,30.27,30.422,29.808,29.843,1884537,0
2003-12-10,29.852,29.968,29.699,29.817,1563937,0
2003-12-11,29.735,29.861,29.663,29.789,2276085,0
2003-12-12,29.887,30.019,29.817,29.977,1597165,0
2003-12-15,30.091,30.306,30.083,30.217,2347029,0
2003-12-16,30.11,30.432,30.091,30.376,1414863,0
2003-12-17,30.394,30.493,30.074,30.484,1493891,0
2003-12-18,30.501,30.821,30.432,30.777,1101672,0
2003-12-19,30.875,30.911,30.342,30.432,1497033,0
2003-12-22,30.432,30.599,30.385,30.476,1174863,0
2003-12-23,30.51,30.717,30.466,30.673,1032746,0
2003-12-24,30.627,30.69,30.528,30.528,451040,0
2003-12-26,30.528,30.681,30.528,30.599,243818,0
2003-12-29,30.617,30.848,30.581,30.848,1041726,0
2003-12-30,30.866,31.15,30.839,31.141,1397127,0
2003-12-31,31.141,31.179,30.994,31.141,1181372,0
2004-01-02,31.179,31.4,30.83,30.958,1013888,0
2004-01-05,30.839,31.179,30.777,31.105,1496810,0
2004-01-06,31.179,31.545,31.105,31.49,1261299,0
2004-01-07,31.418,31.609,31.298,31.428,1522178,0
2004-01-08,31.428,31.535,31.27,31.49,1042400,0
2004-01-09,31.315,31.535,31.133,31.224,1283751,0
2004-01-12,31.224,31.357,31.16,31.251,2019245,0
2004-01-13,31.288,31.617,31.224,31.481,1702911,0
2004-01-14,31.609,31.73,31.518,31.625,1199111,0
2004-01-15,31.581,32.025,31.481,31.893,1631289,0
2004-01-16,32.025,32.069,31.739,31.83,1038583,0
2004-01-20,31.775,31.927,31.545,31.642,1175088,0
2004-01-21,31.694,31.775,31.357,31.72,1106614,0
2004-01-22,31.72,31.838,31.382,31.581,981557,0
2004-01-23,31.685,31.927,31.518,31.669,725842,0
2004-01-26,31.712,31.821,31.339,31.73,904550,0
2004-01-27,32.142,33.54,32.142,32.532,4127845,0
2004-01-28,32.961,33.146,32.711,32.916,2933448,0
2004-01-29,32.926,33.761,32.916,33.688,2471634,0
2004-01-30,33.403,33.779,33.21,33.412,2122072,0
2004-02-02,33.275,33.439,33.165,33.345,1541712,0
2004-02-03,33.338,33.697,33.265,33.403,1424069,0
2004-02-04,33.165,33.649,33.015,33.54,1959976,0
2004-02-05,33.614,33.761,33.486,33.723,1811800,0
2004-02-06,33.714,34.153,33.632,34.153,2190547,0
2004-02-09,34.092,35.278,34.073,34.786,2792908,0
2004-02-10,34.751,34.76,34.386,34.67,1512973,0
2004-02-11,34.592,35.803,34.529,35.684,3169408,0
2004-02-12,34.984,34.984,34.002,34.128,3333752,0
2004-02-13,33.941,34.281,33.807,34.012,2215916,0
2004-02-17,34.119,34.334,34.037,34.208,1148372,0
2004-02-18,34.136,34.208,33.761,34.172,965169,0
2004-02-19,34.253,34.475,34.109,34.128,1653293,0
2004-02-20,34.298,34.343,33.681,34.19,1631514,0
2004-02-23,34.092,34.19,33.476,33.733,1369286,0
2004-02-24,33.614,33.933,33.457,33.87,1666091,0
2004-02-25,33.733,34.316,33.681,34.253,1629942,0
2004-02-26,34.367,34.492,34.307,34.343,1463131,0
2004-02-27,33.825,35.054,33.825,34.823,1602330,0
2004-03-01,34.823,34.823,33.941,34.61,2028900,0
2004-03-02,34.429,34.67,34.128,34.253,1708525,0
2004-03-03,34.073,34.537,33.933,34.52,1039482,0
2004-03-04,34.429,34.645,34.429,34.438,962699,0
2004-03-05,34.146,34.484,34.109,34.403,2438182,0
2004-03-08,34.438,34.438,34.1,34.217,897813,0
2004-03-09,33.649,34.351,33.649,34.217,1879822,0
2004-03-10,34.054,34.208,33.779,33.87,1363225,0
2004-03-11,33.403,33.672,33.32,33.448,2734085,0
2004-03-12,33.457,34.073,33.293,34.02,1448316,0
2004-03-15,33.906,34.073,33.798,33.986,2056065,0
2004-03-16,33.852,34.119,33.852,34.02,2475001,0
2004-03-17,33.924,34.119,33.861,33.986,2076946,0
2004-03-18,33.941,34.475,33.697,34.367,1610188,0
2004-03-19,34.226,34.654,34.208,34.208,2580748,0
2004-03-22,34.073,34.162,33.852,33.959,1799672,0
2004-03-23,34.002,34.29,33.986,34.092,1673947,0
2004-03-24,34.002,34.217,33.476,33.697,2400238,0
2004-03-25,33.87,33.986,33.559,33.742,2178648,0
2004-03-26,33.54,33.568,33.228,33.42,2054268,0
2004-03-29,33.275,33.87,33.256,33.861,1878701,0
2004-03-30,33.834,33.915,33.672,33.852,1439335,0
2004-03-31,33.898,33.933,33.614,33.915,1976811,0
2004-04-01,33.834,34.376,33.706,34.235,1491422,0
2004-04-02,34.447,34.786,34.386,34.618,1220436,0
2004-04-05,34.67,34.67,34.19,34.475,1910582,0
2004-04-06,34.475,34.475,34.002,34.465,1587289,0
2004-04-07,34.367,34.636,34.028,34.226,1249173,0
2004-04-08,34.67,34.67,34.281,34.456,942494,0
2004-04-12,34.52,34.654,34.271,34.411,903427,0
2004-04-13,34.367,34.438,33.843,33.933,961130,0
2004-04-14,33.779,34.262,33.779,34.253,993908,0
2004-04-15,34.262,34.447,34.082,34.358,1332915,0
2004-04-16,34.52,34.654,34.298,34.618,1086855,0
2004-04-19,34.618,34.876,34.456,34.546,1137141,0
2004-04-20,34.636,34.786,34.358,34.367,1479523,0
2004-04-21,34.334,34.688,34.146,34.661,1744219,0
2004-04-22,34.661,35.186,34.636,35.001,1658681,0
2004-04-23,35.01,35.01,34.696,34.893,1138042,0
2004-04-26,34.893,34.893,34.343,34.475,1192149,0
2004-04-27,34.475,35.633,34.447,35.381,2030248,0
2004-04-28,35.617,36.229,35.214,35.971,3274931,0
2004-04-29,35.875,36.132,35.269,35.372,1911033,0
2004-04-30,35.426,35.509,35.037,35.124,2232980,0
2004-05-03,35.124,35.509,35.116,35.278,1720420,0
2004-05-04,35.342,35.555,35.01,35.027,1990061,0
2004-05-05,35.054,35.349,34.742,35.278,1766450,0
2004-05-06,35.116,35.349,34.92,35.089,1376919,0
2004-05-07,34.992,35.315,34.814,34.867,1877130,0
2004-05-10,34.67,34.85,34.092,34.351,2516760,0
2004-05-11,34.281,34.636,34.262,34.636,2278780,0
2004-05-12,34.636,34.636,34.054,34.51,2140032,0
2004-05-13,34.484,34.696,34.42,34.627,1830208,0
2004-05-14,34.556,34.823,34.367,34.592,2030020,0
2004-05-17,34.386,34.502,34.028,34.1,1715485,0
2004-05-18,34.146,34.403,34.119,34.351,1360308,0
2004-05-19,34.447,34.831,34.208,34.325,1373104,0
2004-05-20,34.253,34.42,34.19,34.235,910389,0
2004-05-21,34.403,34.42,34.028,34.1,1816736,0
2004-05-24,34.012,34.244,33.924,33.994,1439560,0
2004-05-25,33.959,34.636,33.697,34.537,1854231,0
2004-05-26,34.429,34.51,34.307,34.376,1370859,0
2004-05-27,34.367,34.814,34.316,34.696,1504667,0
2004-05-28,34.636,34.876,34.502,34.705,1174188,0
2004-06-01,34.715,34.715,34.29,34.484,1475258,0
2004-06-02,34.411,34.601,34.367,34.52,1241091,0
2004-06-03,34.298,34.475,34.19,34.262,1391740,0
2004-06-04,34.429,34.734,34.386,34.447,1386352,0
2004-06-07,34.465,34.715,34.298,34.688,1052279,0
2004-06-08,34.67,34.67,34.343,34.592,1708300,0
2004-06-09,34.654,34.85,34.601,34.724,1244461,0
2004-06-10,34.742,34.742,34.343,34.376,906793,0
2004-06-14,34.386,34.429,33.924,34.064,1092242,0
2004-06-15,34.162,34.316,34.092,34.181,1313834,0
2004-06-16,34.253,34.253,33.816,33.968,1589534,0
2004-06-17,34.012,34.403,33.807,34.358,2279899,0
2004-06-18,34.298,34.438,34.162,34.244,963596,0
2004-06-21,34.217,34.281,33.933,34.037,939801,0
2004-06-22,33.941,34.429,33.898,34.376,1773181,0
2004-06-23,34.376,34.403,33.861,34.217,1400717,0
2004-06-24,34.162,34.556,34.146,34.492,1989610,0
2004-06-25,34.537,34.715,34.351,34.351,2008692,0
2004-06-28,34.475,34.696,34.394,34.438,1435071,0
2004-06-29,34.386,34.456,34.082,34.146,1747364,0
2004-06-30,34.162,34.226,33.977,34.1,1385004,0
2004-07-01,34.028,34.19,33.779,33.977,1387474,0
2004-07-02,33.933,33.977,33.697,33.697,1119634,0
2004-07-06,33.605,33.986,33.513,33.933,1347286,0
2004-07-07,33.898,33.924,33.377,33.476,1646782,0
2004-07-08,33.457,33.55,32.916,33.101,1583917,0
2004-07-09,33.155,33.338,33.024,33.247,1026910,0
2004-07-12,33.32,33.387,32.961,33.237,884799,0
2004-07-13,33.218,33.353,33.015,33.303,858302,0
2004-07-14,33.007,33.174,32.808,32.907,1290930,0
2004-07-15,32.907,32.916,32.523,32.56,1244013,0
2004-07-16,32.782,33.068,32.586,32.998,1718404,0
2004-07-19,33.007,33.137,32.577,32.659,1131756,0
2004-07-20,32.693,33.201,32.604,33.077,968537,0
2004-07-21,33.137,33.42,33.11,33.275,1317427,0
2004-07-22,33.275,33.329,32.934,33.275,1963117,0
2004-07-23,33.275,33.275,32.685,32.782,1201578,0
2004-07-26,32.782,32.782,32.436,32.623,1044649,0
2004-07-27,33.338,33.659,33.11,33.513,2190322,0
2004-07-28,33.587,33.587,32.586,33.05,1219540,0
2004-07-29,33.137,33.88,33.11,33.672,1457074,0
2004-07-30,33.697,33.697,33.137,33.43,1286892,0
2004-08-02,33.43,34.394,33.329,34.253,1855801,0
2004-08-03,34.162,34.162,33.852,33.915,1302830,0
2004-08-04,33.915,34.002,33.672,33.706,1351553,0
2004-08-05,33.779,33.852,33.182,33.192,955740,0
2004-08-06,33.11,33.137,32.65,32.738,1554511,0
2004-08-09,32.872,32.97,32.719,32.738,723149,0
2004-08-10,32.853,32.889,32.65,32.8,1752302,0
2004-08-11,32.808,33.182,32.577,32.961,1411724,0
2004-08-12,32.872,33.015,32.542,32.623,1395109,0
2004-08-13,32.542,32.791,32.497,32.756,928798,0
2004-08-16,32.667,33.174,32.577,33.165,1234358,0
2004-08-17,33.165,33.395,32.826,32.98,1332246,0
2004-08-18,33.059,33.761,33.033,33.681,1161391,0
2004-08-19,33.513,33.605,32.98,33.174,1098302,0
2004-08-20,33.182,33.649,33.128,33.623,632220,0
2004-08-23,33.54,33.742,33.377,33.568,896467,0
2004-08-24,33.513,33.623,33.165,33.256,966968,0
2004-08-25,33.237,33.467,33.041,33.303,1087302,0
2004-08-26,33.338,33.338,32.98,33.11,1004461,0
2004-08-27,33.201,33.395,33.101,33.32,550722,0
2004-08-30,33.201,33.448,33.137,33.303,744475,0
2004-08-31,33.201,33.733,33.201,33.733,1562592,0
2004-09-01,33.681,34.162,33.672,34.1,1555855,0
2004-09-02,34.1,34.411,34.002,34.334,1261748,0
2004-09-03,34.376,34.565,34.343,34.429,865937,0
2004-09-07,34.592,34.742,34.502,34.618,770293,0
2004-09-08,34.529,34.565,34.19,34.271,1073833,0
2004-09-09,34.271,34.42,34.073,34.358,1940217,0
2004-09-10,34.316,34.316,33.825,34.092,1593800,0
2004-09-13,34.073,34.208,33.906,34.153,1602781,0
2004-09-14,34.153,34.376,34.045,34.316,962248,0
2004-09-15,34.146,34.217,34.002,34.028,1353346,0
2004-09-16,34.028,34.492,34.002,34.475,1100100,0
2004-09-17,34.51,34.654,34.403,34.654,1268035,0
2004-09-20,34.502,34.52,34.092,34.298,1083485,0
2004-09-21,34.307,34.696,34.307,34.661,2110844,0
2004-09-22,34.601,34.93,34.386,34.823,2475453,0
2004-09-23,34.823,35.046,34.786,34.947,2020591,0
2004-09-24,34.947,35.168,34.938,35.054,858979,0
2004-09-27,34.966,34.984,34.786,34.823,1125469,0
2004-09-28,34.85,35.054,34.696,35.01,1120531,0
2004-09-29,35.01,35.116,34.876,35.116,1821902,0
2004-09-30,35.116,35.527,35.116,35.49,1900703,0
2004-10-01,35.564,35.729,35.168,35.205,1824146,0
2004-10-04,35.195,35.536,35.195,35.391,1061258,0
2004-10-05,35.269,35.454,35.116,35.4,1124348,0
2004-10-06,35.49,35.608,35.358,35.608,1266913,0
2004-10-07,35.591,35.608,35.49,35.545,837650,0
2004-10-08,35.545,35.617,35.358,35.391,842362,0
2004-10-11,35.409,35.572,35.332,35.527,769622,0
2004-10-12,35.536,35.867,35.473,35.711,2352868,0
2004-10-13,35.738,35.848,35.296,35.555,1700666,0
2004-10-14,35.509,35.564,35.186,35.233,1202702,0
2004-10-15,35.296,35.633,35.296,35.418,1580105,0
2004-10-18,35.454,35.803,35.296,35.803,852694,0
2004-10-19,35.767,35.902,35.49,35.49,1119406,0
2004-10-20,35.555,35.944,35.481,35.902,1195741,0
2004-10-21,36.06,36.925,35.883,36.801,2523046,0
2004-10-22,36.897,37.345,36.88,37.023,2273166,0
2004-10-25,36.765,37.433,36.7,37.255,1657558,0
2004-10-26,37.345,38.199,37.273,38.199,2623627,0
2004-10-27,38.012,38.637,37.967,38.637,2370156,0
2004-10-28,38.526,38.645,38.18,38.554,1494340,0
2004-10-29,38.448,38.509,38.1,38.413,1454154,0
2004-11-01,38.378,38.448,37.842,37.995,1712789,0
2004-11-02,38.065,38.215,37.682,37.905,2379810,0
2004-11-03,38.127,38.448,37.878,38.18,1831107,0
2004-11-04,38.289,39.044,38.19,39.002,1193046,0
2004-11-05,39.06,39.498,38.921,39.17,1130410,0
2004-11-08,39.17,39.259,38.858,39.028,1348856,0
2004-11-09,38.958,39.399,38.949,39.044,1423845,0
2004-11-10,39.215,39.278,38.396,38.491,1949196,0
2004-11-11,38.545,38.573,38.215,38.396,1908785,0
2004-11-12,38.378,38.821,38.224,38.821,1060364,0
2004-11-15,38.619,38.725,38.36,38.573,1076081,0
2004-11-16,38.663,38.663,38.42,38.483,952599,0
2004-11-17,38.465,38.733,38.145,38.298,1408129,0
2004-11-18,38.298,38.895,38.207,38.812,1568878,0
2004-11-19,38.858,39.019,38.858,38.904,1399597,0
2004-11-22,38.912,39.068,38.829,39.06,2481063,0
2004-11-23,38.767,38.958,38.554,38.958,1889253,0
2004-11-24,39.124,39.445,39.028,39.372,1738833,0
2004-11-26,39.473,39.635,39.426,39.426,537254,0
2004-11-29,39.399,39.6,39.305,39.464,1681578,0
2004-11-30,39.363,39.39,39.051,39.078,2690529,0
2004-12-01,39.305,39.783,39.124,39.774,1057221,0
2004-12-02,39.668,39.675,39.162,39.162,1585715,0
2004-12-03,39.17,39.17,38.61,38.958,1810900,0
2004-12-06,38.793,39.436,38.36,39.189,1964687,0
2004-12-07,39.189,39.498,38.949,38.949,1999040,0
2004-12-08,38.976,39.482,38.976,39.399,1326185,0
2004-12-09,39.418,40.284,39.39,40.086,1988038,0
2004-12-10,40.772,40.772,39.936,40.308,1117614,0
2004-12-13,40.426,40.532,39.876,40.013,1600083,0
2004-12-14,39.995,40.301,39.885,40.17,893775,0
2004-12-15,40.086,40.301,39.684,39.783,1142533,0
2004-12-16,39.72,39.866,39.554,39.703,928573,0
2004-12-17,39.641,40.463,39.641,40.344,1968729,0
2004-12-20,40.606,40.623,39.857,40.132,1559895,0
2004-12-21,40.132,40.381,40.059,40.317,2063472,0
2004-12-22,40.317,40.684,40.265,40.514,1387701,0
2004-12-23,40.308,40.354,40.059,40.132,775457,0
2004-12-27,40.239,40.505,40.205,40.327,667469,0
2004-12-28,40.317,40.737,40.317,40.64,797239,0
2004-12-29,40.532,40.808,40.532,40.763,837196,0
2004-12-30,40.909,40.977,40.692,40.918,599446,0
2004-12-31,40.799,41.022,40.737,40.772,658491,0
2005-01-03,40.755,40.845,39.792,40.104,1455049,0
2005-01-04,40.223,40.674,40.059,40.095,1112222,0
2005-01-05,40.095,40.398,39.866,40.179,1141410,0
2005-01-06,40.327,40.909,40.317,40.872,2080086,0
2005-01-07,40.872,41.066,40.559,40.799,1611087,0
2005-01-10,40.808,41.157,40.64,40.995,1342572,0
2005-01-11,40.995,41.22,40.772,41.022,1864559,0
2005-01-12,40.959,41.066,40.444,40.649,1557431,0
2005-01-13,40.587,40.772,40.293,40.389,1036117,0
2005-01-14,40.426,40.597,40.17,40.463,1282177,0
2005-01-18,40.196,41.184,39.912,41.048,1404085,0
2005-01-19,40.995,41.397,40.936,41.281,1987367,0
2005-01-20,41.281,41.379,41.022,41.29,2033837,0
2005-01-21,41.201,41.334,40.987,40.995,1799226,0
2005-01-24,40.977,40.995,40.398,40.597,1907664,0
2005-01-25,40.755,41.157,39.783,40.05,2880916,0
2005-01-26,40.041,40.086,39.333,40.032,2994292,0
2005-01-27,39.82,40.095,39.774,39.839,1618268,0
2005-01-28,39.684,40.095,39.66,40.095,1363900,0
2005-01-31,40.086,40.335,39.988,40.308,2026654,0
2005-02-01,40.551,41.083,40.239,41.032,1811571,0
2005-02-02,40.952,41.539,40.952,41.513,2074924,0
2005-02-03,41.441,41.895,41.441,41.871,1997469,0
2005-02-04,41.797,42.047,41.638,41.949,1358060,0
2005-02-07,41.871,42.251,41.691,41.985,1163188,0
2005-02-08,41.985,42.199,41.379,42.164,1890824,0
2005-02-09,42.164,42.173,41.734,41.975,1594248,0
2005-02-10,42.136,42.146,41.7,41.905,1246484,0
2005-02-11,41.871,42.305,41.871,42.287,1795409,0
2005-02-14,42.287,42.287,41.726,41.931,1137141,0
2005-02-15,42.092,42.404,42.047,42.214,1421373,0
2005-02-16,42.128,42.207,41.7,42.012,1379390,0
2005-02-17,41.824,42.136,41.575,41.646,1228519,0
2005-02-18,41.656,41.734,41.37,41.449,1320794,0
2005-02-22,41.415,41.539,40.737,40.781,1361655,0
2005-02-23,40.872,41.129,40.606,40.969,1054749,0
2005-02-24,41.048,41.184,40.71,41.157,961130,0
2005-02-25,41.057,41.317,40.781,41.271,1100772,0
2005-02-28,41.157,41.22,40.881,40.909,1524876,0
2005-03-01,40.89,41.37,40.89,41.129,1330670,0
2005-03-02,41.048,42.02,41.048,41.763,1497033,0
2005-03-03,41.993,42.233,41.824,41.985,1887457,0
2005-03-04,42.305,42.742,42.233,42.716,1728502,0
2005-03-07,42.716,42.742,42.439,42.494,1538791,0
2005-03-08,42.404,42.75,42.181,42.69,1806409,0
2005-03-09,42.545,42.545,39.684,39.783,6070757,0
2005-03-10,39.783,40.041,38.136,38.663,7189267,0
2005-03-11,38.526,39.224,38.279,38.993,3150329,0
2005-03-14,38.895,39.885,38.793,39.746,2459735,0
2005-03-15,39.712,40.17,39.348,39.372,2167869,0
2005-03-16,39.372,39.535,39.087,39.269,2063698,0
2005-03-17,39.269,39.792,38.958,39.635,2219060,0
2005-03-18,39.693,39.954,39.348,39.507,2947372,0
2005-03-21,39.348,39.445,38.749,39.233,2163828,0
2005-03-22,39.241,39.635,39.051,39.106,2666286,0
2005-03-23,39.115,39.572,39.019,39.372,2286635,0
2005-03-24,39.356,39.545,38.784,39.106,2012063,0
2005-03-28,39.106,39.765,39.106,39.356,2074252,0
2005-03-29,38.976,39.179,38.243,38.333,3612596,0
2005-03-30,38.413,39.152,38.396,39.152,2431222,0
2005-03-31,39.124,39.305,38.767,38.858,2329518,0
2005-04-01,38.733,38.976,38.084,38.325,2034735,0
2005-04-04,38.36,38.767,38.224,38.61,1592900,0
2005-04-05,38.545,38.967,38.396,38.672,1308225,0
2005-04-06,38.839,38.904,38.084,38.215,1949196,0
2005-04-07,38.378,38.601,38.162,38.325,2466694,0
2005-04-08,38.306,38.518,38.056,38.325,1301485,0
2005-04-11,38.325,38.413,38.145,38.145,945187,0
2005-04-12,38.092,38.199,37.502,37.789,2374867,0
2005-04-13,37.805,38.065,37.309,37.396,1832225,0
2005-04-14,37.433,37.622,36.907,37.023,1393987,0
2005-04-15,36.765,36.863,36.124,36.379,2538986,0
2005-04-18,36.319,36.854,36.311,36.595,1944934,0
2005-04-19,36.57,36.925,36.435,36.719,3057160,0
2005-04-20,36.524,36.871,36.087,36.124,1614457,0
2005-04-21,36.212,37.199,36.187,37.112,2654161,0
2005-04-22,37.075,37.255,36.364,36.737,2361399,0
2005-04-25,36.675,37.023,36.481,36.836,1886560,0
2005-04-26,36.97,38.582,36.97,38.171,3673886,0
2005-04-27,38.749,39.051,38.171,38.821,2253856,0
2005-04-28,38.733,38.848,38.36,38.36,1982651,0
2005-04-29,38.619,38.839,38.171,38.784,1592453,0
2005-05-02,38.767,39.241,38.725,39.215,2281699,0
2005-05-03,38.93,39.82,38.867,39.618,2704898,0
2005-05-04,39.618,40.684,39.436,40.631,3532224,0
2005-05-05,39.98,40.205,39.409,39.73,3708459,0
2005-05-06,40.068,40.293,39.712,39.783,1720420,0
2005-05-09,39.912,40.059,39.554,39.866,1810451,0
2005-05-10,39.491,39.668,39.17,39.278,2504637,0
2005-05-11,39.491,39.507,38.904,39.087,3350593,0
2005-05-12,39.06,39.333,38.821,38.858,1771610,0
2005-05-13,38.733,39.019,38.573,38.803,2135541,0
2005-05-16,38.767,39.078,38.767,39.078,1634657,0
2005-05-17,39.078,39.078,38.628,38.858,2947146,0
2005-05-18,38.949,39.372,38.681,39.197,1852212,0
2005-05-19,39.197,39.756,39.002,39.641,1543622,0
2005-05-20,39.641,39.737,38.518,38.672,1956046,0
2005-05-23,38.867,39.078,38.306,38.619,1973669,0
2005-05-24,39.197,39.59,38.709,39.152,1926078,0
2005-05-25,39.068,39.143,38.261,38.554,1356378,0
2005-05-26,38.655,39.01,38.448,39.002,1189343,0
2005-05-27,39.051,39.152,38.709,38.839,1209773,0
2005-05-31,38.839,39.17,38.413,38.895,1869721,0
2005-06-01,38.829,39.305,38.61,38.904,1773294,0
2005-06-02,39.01,39.068,38.663,38.93,1272861,0
2005-06-03,38.93,39.251,38.663,38.821,1666426,0
2005-06-06,38.885,39.037,38.573,38.939,1137032,0
2005-06-07,39.087,39.572,38.839,39.233,1586167,0
2005-06-08,39.278,39.482,39.019,39.296,1402291,0
2005-06-09,39.482,39.517,39.01,39.454,1430130,0
2005-06-10,38.803,39.464,38.655,38.821,2668303,0
2005-06-13,38.717,39.096,38.591,38.93,1150504,0
2005-06-14,38.812,38.885,38.573,38.681,1353682,0
2005-06-15,38.591,38.803,37.452,37.931,3258429,0
2005-06-16,37.86,38.038,37.502,37.95,2270136,0
2005-06-17,38.406,38.812,38.171,38.749,2569858,0
2005-06-20,38.439,38.867,38.261,38.784,1817974,0
2005-06-21,38.69,38.876,38.509,38.725,1239183,0
2005-06-22,38.976,39.287,38.733,39.224,1518140,0
2005-06-23,39.233,39.382,39.068,39.197,1974460,0
2005-06-24,39.197,39.498,38.976,39.197,2020707,0
2005-06-27,39.106,39.189,38.628,38.793,1440905,0
2005-06-28,38.93,39.581,38.876,39.498,1203486,0
2005-06-29,39.507,39.641,39.096,39.535,1175200,0
2005-06-30,39.106,39.712,39.106,39.418,1627029,0
2005-07-01,39.866,39.866,39.162,39.363,883783,0
2005-07-05,39.372,39.684,39.106,39.314,1100772,0
2005-07-06,39.418,39.618,39.037,39.251,977294,0
2005-07-07,38.749,39.106,38.315,38.42,1716719,0
2005-07-08,38.526,39.124,38.396,39.037,949680,0
2005-07-11,39.241,39.545,38.976,39.473,1043301,0
2005-07-12,39.06,39.418,38.784,39.251,986270,0
2005-07-13,39.106,39.382,39.037,39.224,712709,0
2005-07-14,39.241,39.464,39.179,39.348,820585,0
2005-07-15,39.356,39.535,39.115,39.473,834842,0
2005-07-18,39.224,39.426,38.767,38.784,880866,0
2005-07-19,38.93,39.545,38.749,39.399,1077313,0
2005-07-20,39.464,39.945,39.106,39.912,851005,0
2005-07-21,39.82,39.954,39.134,39.535,1032075,0
2005-07-22,39.554,39.936,39.535,39.857,1205171,0
2005-07-25,39.73,39.995,39.498,39.581,783317,0
2005-07-26,40.086,41.861,39.912,41.449,2299099,0
2005-07-27,41.779,41.779,40.918,41.379,1656211,0
2005-07-28,41.62,41.753,41.343,41.691,1083374,0
2005-07-29,41.485,41.842,40.928,40.987,1033643,0
2005-08-01,41.21,41.815,41.112,41.352,1296435,0
2005-08-02,41.815,41.815,41.21,41.495,937216,0
2005-08-03,41.379,42.305,41.352,41.985,1203711,0
2005-08-04,41.985,42.164,41.682,42.02,1184069,0
2005-08-05,42.047,42.155,41.763,42.056,1221222,0
2005-08-08,42.056,42.279,41.343,41.432,844383,0
2005-08-09,41.539,41.797,41.458,41.726,758396,0
2005-08-10,41.871,42.35,41.815,41.905,985151,0
2005-08-11,41.905,42.849,41.861,42.759,1446295,0
2005-08-12,42.527,42.601,42.074,42.296,1118844,0
2005-08-15,42.369,42.858,42.181,42.769,794315,0
2005-08-16,42.518,42.609,42.136,42.164,984816,0
2005-08-17,42.164,42.812,42.11,42.601,898042,0
2005-08-18,42.341,42.742,42.242,42.671,895235,0
2005-08-19,42.957,42.957,42.404,42.706,908705,0
2005-08-22,42.92,43.364,42.875,43.134,1093253,0
2005-08-23,43.295,43.428,43.116,43.25,1600531,0
2005-08-24,42.939,43.107,42.636,42.849,1454937,0
2005-08-25,42.759,42.929,42.43,42.867,881091,0
2005-08-26,42.867,42.966,42.545,42.636,893551,0
2005-08-29,42.279,42.804,42.181,42.75,913308,0
2005-08-30,42.759,42.759,42.199,42.69,1139839,0
2005-08-31,42.645,42.983,42.322,42.957,1501076,0
2005-09-01,42.804,43.169,42.494,42.929,1568540,0
2005-09-02,42.966,42.966,42.27,42.787,872446,0
2005-09-06,42.804,43.286,42.733,43.098,939801,0
2005-09-07,43.134,43.206,42.849,43.197,1066200,0
2005-09-08,42.894,42.983,42.626,42.804,1412396,0
2005-09-09,43.027,43.079,42.839,43.008,1168128,0
2005-09-12,42.69,43.027,42.502,42.894,1596156,0
2005-09-13,42.894,43.224,42.494,42.92,1486481,0
2005-09-14,42.92,43.098,42.322,42.572,1106273,0
2005-09-15,42.572,42.822,42.378,42.645,981895,0
2005-09-16,42.804,43.044,42.369,42.671,1745456,0
2005-09-19,42.494,42.494,41.931,42.261,916789,0
2005-09-20,42.279,42.733,42.101,42.214,1708410,0
2005-09-21,41.646,41.771,41.032,41.121,1443040,0
2005-09-22,41.112,42.02,40.977,41.985,2037883,0
2005-09-23,41.871,42.322,41.611,42.27,1111328,0
2005-09-26,42.331,42.617,42.296,42.322,1462011,0
2005-09-27,42.439,42.974,42.223,42.609,1231665,0
2005-09-28,42.314,42.554,42.207,42.322,1106836,0
2005-09-29,42.322,42.322,41.914,42.233,1738046,0
2005-09-30,42.223,42.839,41.806,42.795,821484,0
2005-10-03,42.839,43.008,42.083,42.359,987511,0
2005-10-04,42.494,42.68,41.557,41.656,1415986,0
2005-10-05,41.405,41.441,40.728,40.872,1264328,0
2005-10-06,40.977,41.779,40.872,41.734,1529701,0
2005-10-07,41.914,41.94,41.308,41.905,977743,0
2005-10-10,41.842,41.852,40.987,41.057,788144,0
2005-10-11,41.157,41.566,40.977,41.281,1321579,0
2005-10-12,41.238,41.557,40.928,41.102,1366256,0
2005-10-13,40.623,41.415,40.623,41.238,1593800,0
2005-10-14,41.468,41.476,40.995,41.449,950354,0
2005-10-17,41.334,41.361,40.623,40.959,1105153,0
2005-10-18,40.799,41.271,40.649,41.138,1367939,0
2005-10-19,41.138,42.074,40.936,42.002,1428786,0
2005-10-20,42.136,42.626,41.271,41.476,1924612,0
2005-10-21,42.092,43.098,41.691,42.484,2453224,0
2005-10-24,42.671,42.903,42.223,42.903,1705270,0
2005-10-25,42.903,43.188,42.662,43.125,1348072,0
2005-10-26,42.875,43.303,42.494,43.197,1538906,0
2005-10-27,43.233,43.303,42.439,42.636,1312600,0
2005-10-28,42.822,43.464,42.645,43.409,1250972,0
2005-10-31,43.409,43.857,43.338,43.598,1638138,0
2005-11-01,43.295,43.676,43.098,43.648,1791929,0
2005-11-02,43.723,44.641,43.667,44.55,1789797,0
2005-11-03,44.721,45.877,44.641,45.332,1756345,0
2005-11-04,45.386,45.405,45.031,45.342,1235482,0
2005-11-07,45.325,45.414,45.1,45.229,1153758,0
2005-11-08,45.076,45.137,44.302,44.712,1269942,0
2005-11-09,44.631,45.137,44.46,44.988,1296324,0
2005-11-10,45.301,46.322,45.22,46.269,1430692,0
2005-11-11,46.217,46.278,45.708,46.154,722586,0
2005-11-14,46.029,46.118,45.672,46.019,1082812,0
2005-11-15,45.834,46.322,45.68,46.322,1851200,0
2005-11-16,45.967,46.467,45.939,46.038,2293034,0
2005-11-17,46.038,46.793,45.601,46.793,1612884,0
2005-11-18,47.179,47.215,46.467,47.001,1800012,0
2005-11-21,47.001,47.001,46.413,46.59,1268931,0
2005-11-22,45.923,46.679,45.495,46.626,2969822,0
2005-11-23,46.475,47.234,46.146,47.114,1560907,0
2005-11-25,47.261,47.492,46.947,47.234,495270,0
2005-11-28,47.009,47.784,47.009,47.527,1794173,0
2005-11-29,47.749,48.078,47.278,47.347,1245581,0
2005-11-30,47.215,47.51,46.947,47.261,1914736,0
2005-12-01,47.261,47.883,47.261,47.675,1788785,0
2005-12-02,47.426,47.712,46.885,47.641,1494004,0
2005-12-05,47.545,47.573,46.876,47.292,1279033,0
2005-12-06,47.518,47.535,46.947,47.062,1053179,0
2005-12-07,47.053,47.418,46.528,47.39,1689777,0
2005-12-08,47.278,47.518,46.894,47.464,1288912,0
2005-12-09,47.554,47.563,46.785,47.286,1230543,0
2005-12-12,47.606,47.909,46.894,46.912,2090414,0
2005-12-13,46.802,47.651,46.413,47.357,1464706,0
2005-12-14,47.123,47.426,46.991,47.001,1533519,0
2005-12-15,47.009,47.053,46.511,46.752,1386238,0
2005-12-16,46.938,47.08,46.652,46.652,1536772,0
2005-12-19,45.896,46.652,45.449,46.484,1163413,0
2005-12-20,46.458,46.849,46.367,46.769,1171831,0
2005-12-21,46.929,47.08,46.421,46.52,1085728,0
2005-12-22,46.502,46.938,46.376,46.876,788258,0
2005-12-23,46.956,47.035,46.34,46.484,750764,0
2005-12-27,46.475,46.802,46.439,46.725,784778,0
2005-12-28,46.802,46.885,46.598,46.642,864028,0
2005-12-29,46.688,46.938,46.626,46.734,764234,0
2005-12-30,46.642,46.67,45.994,45.994,755588,0
2006-01-03,46.065,46.358,45.619,46.164,1852436,0
2006-01-04,46.083,46.467,45.957,45.994,1433049,0
2006-01-05,46.752,46.752,45.816,45.957,1196079,0
2006-01-06,46.304,46.793,45.86,46.725,1578307,0
2006-01-09,46.065,46.43,45.779,45.923,2401137,0
2006-01-10,45.432,45.477,43.766,43.9,4627378,0
2006-01-11,44.451,44.587,43.517,43.563,3191075,0
2006-01-12,44.408,44.408,41.308,41.924,7118547,0
2006-01-13,41.871,42.795,41.673,42.716,3813868,0
2006-01-17,43.563,45.441,43.473,44.541,4987833,0
2006-01-18,44.221,44.772,43.988,44.247,2421234,0
2006-01-19,44.523,44.79,44.07,44.781,2332665,0
2006-01-20,43.997,44.596,43.873,43.953,2522036,0
2006-01-23,43.963,44.861,43.739,44.213,2114772,0
2006-01-24,44.596,44.762,44.185,44.641,2457041,0
2006-01-25,44.23,44.87,44.016,44.354,2823664,0
2006-01-26,43.667,45.229,43.667,45.076,2895959,0
2006-01-27,45.423,45.745,45.22,45.495,2093783,0
2006-01-30,45.834,46.146,45.653,45.923,2292810,0
2006-01-31,45.653,45.914,44.962,45.467,3310066,0
2006-02-01,45.076,45.877,44.988,45.754,2591634,0
2006-02-02,45.432,45.887,44.744,45.699,2612964,0
2006-02-03,45.301,46.581,45.256,46.181,2788417,0
2006-02-06,46.002,46.261,45.577,46.109,1099205,0
2006-02-07,45.789,46.278,45.441,46.011,1840311,0
2006-02-08,45.779,47.105,45.779,46.743,2357471,0
2006-02-09,46.752,47.749,46.581,47.614,2742843,0
2006-02-10,47.527,47.997,47.001,47.597,2720387,0
2006-02-13,47.775,47.802,47.436,47.554,1690562,0
2006-02-14,47.347,48.373,47.035,48.247,1802368,0
2006-02-15,47.445,48.96,47.445,48.612,1705380,0
2006-02-16,48.434,49.263,48.186,48.995,1973557,0
2006-02-17,48.995,49.004,48.638,48.782,1621860,0
2006-02-21,48.782,48.87,48.308,48.418,1342910,0
2006-02-22,48.712,49.095,48.434,48.748,1414188,0
2006-02-23,48.748,48.757,48.05,48.205,1411831,0
2006-02-24,48.291,48.515,47.901,48.381,1209325,0
2006-02-27,48.391,48.629,48.263,48.381,1009622,0
2006-02-28,48.167,48.408,47.286,47.292,2288770,0
2006-03-01,47.518,48.355,47.269,48.355,1844241,0
2006-03-02,48.105,48.515,47.651,48.391,1406556,0
2006-03-03,47.979,48.951,47.901,48.488,1230653,0
2006-03-06,48.531,48.977,48.418,48.629,1463470,0
2006-03-07,48.548,48.951,48.548,48.951,1295425,0
2006-03-08,48.132,48.987,48.132,48.942,1354470,0
2006-03-09,48.942,49.095,48.729,48.897,1847495,0
2006-03-10,48.729,49.085,48.703,48.906,2067068,0
2006-03-13,48.951,49.39,48.906,49.308,1065866,0
2006-03-14,49.316,50.421,49.059,50.261,1476937,0
2006-03-15,49.984,52.915,49.984,52.426,4025581,0
2006-03-16,52.435,53.068,51.748,52.605,2596573,0
2006-03-17,52.87,52.87,51.711,51.9,2484435,0
2006-03-20,50.696,51.856,50.696,50.895,2440763,0
2006-03-21,50.998,50.998,50.556,50.556,1913501,0
2006-03-22,50.331,50.644,50.243,50.395,1813816,0
2006-03-23,50.127,50.547,49.993,50.455,1445171,0
2006-03-24,50.492,51.25,50.331,51.125,1371196,0
2006-03-27,51.125,51.215,50.669,50.769,1061037,0
2006-03-28,50.234,50.849,50.199,50.455,1193046,0
2006-03-29,50.644,51.134,50.446,50.938,1498269,0
2006-03-30,50.566,51.062,50.566,50.92,1395219,0
2006-03-31,51.177,51.596,50.928,51.33,1768805,0
2006-04-03,51.33,51.934,51.054,51.233,1902498,0
2006-04-04,51.321,51.711,51.177,51.526,1371308,0
2006-04-05,51.401,51.748,51.134,51.563,2266209,0
2006-04-06,51.444,52.024,51.177,51.934,2945686,0
2006-04-07,51.803,52.114,51.642,51.82,2124762,0
2006-04-10,51.908,51.951,51.499,51.83,2324689,0
2006-04-11,51.571,51.73,51.035,51.152,2275747,0
2006-04-12,50.859,51.988,50.859,51.748,1326517,0
2006-04-13,51.444,51.856,51.25,51.711,971456,0
2006-04-17,51.579,51.917,51.444,51.553,1056769,0
2006-04-18,51.632,52.336,51.481,52.274,1749383,0
2006-04-19,51.917,51.917,51.152,51.233,1607045,0
2006-04-20,51.356,51.668,51.152,51.168,2362632,0
2006-04-21,51.401,51.401,50.652,50.947,1100100,0
2006-04-24,51.035,51.293,50.786,51.177,880979,0
2006-04-25,50.928,50.928,49.664,50.108,2628793,0
2006-04-26,50.108,50.483,47.17,49.121,6159664,0
2006-04-27,48.729,49.272,48.712,49.051,2425610,0
2006-04-28,48.842,49.824,48.666,49.583,2395299,0
2006-05-01,50.021,50.538,48.818,48.897,2869916,0
2006-05-02,48.942,49.004,48.453,48.887,2369931,0
2006-05-03,49.085,50.037,48.995,49.851,2461867,0
2006-05-04,49.851,50.055,49.272,49.308,2128806,0
2006-05-05,49.398,49.62,48.792,48.842,2561104,0
2006-05-08,49.032,49.032,48.221,48.291,2559414,0
2006-05-09,48.299,48.426,47.749,47.944,3401108,0
2006-05-10,47.892,47.892,47.286,47.703,2902244,0
2006-05-11,47.839,48.05,47.198,47.253,1761395,0
2006-05-12,47.261,48.105,47.188,47.758,2598370,0
2006-05-15,47.839,47.936,47.39,47.712,1976587,0
2006-05-16,47.802,48.033,47.535,47.927,2075485,0
2006-05-17,47.261,47.829,46.929,47.035,2427856,0
2006-05-18,46.244,47.08,46.244,46.528,2733524,0
2006-05-19,46.537,46.743,46.109,46.528,1585604,0
2006-05-22,46.154,46.52,45.745,46.09,1317988,0
2006-05-23,45.869,46.137,45.386,45.486,1660255,0
2006-05-24,45.229,46.876,45.067,46.697,2793581,0
2006-05-25,46.876,47.573,46.458,46.546,1840985,0
2006-05-26,46.502,46.849,46.34,46.633,1248725,0
2006-05-30,46.322,46.385,45.653,45.662,1456620,0
2006-05-31,45.636,46.118,45.559,45.967,3139885,0
2006-06-01,45.923,46.207,45.808,46.073,2109051,0
2006-06-02,45.449,46.385,44.998,46.253,2410794,0
2006-06-05,45.967,46.537,45.834,45.914,2369819,0
2006-06-06,46.127,46.234,45.128,45.432,2238930,0
2006-06-07,45.816,46.154,45.386,45.923,2943105,0
2006-06-08,46.056,46.413,45.522,46.038,2383511,0
2006-06-09,46.099,46.394,45.816,46.118,1893631,0
2006-06-12,46.181,46.528,45.486,45.569,1244909,0
2006-06-13,45.577,45.816,45.109,45.351,1785870,0
2006-06-14,45.342,45.808,45.1,45.68,2194365,0
2006-06-15,45.689,46.607,45.522,46.502,1501636,0
2006-06-16,46.367,46.903,46.304,46.688,2348263,0
2006-06-19,46.688,46.688,45.504,46.056,1282739,0
2006-06-20,46.367,46.367,45.761,45.877,1610973,0
2006-06-21,45.727,46.725,45.441,46.413,1447194,0
2006-06-22,46.234,46.537,44.835,44.962,2562223,0
2006-06-23,44.808,45.173,44.373,44.488,2574235,0
2006-06-26,44.631,44.808,44.415,44.541,2106692,0
2006-06-27,43.794,44.505,43.328,43.356,3416484,0
2006-06-28,43.364,43.648,42.582,43.347,1730753,0
2006-06-29,43.49,44.221,43.382,44.221,1737374,0
2006-06-30,44.221,44.842,44.185,44.744,2149683,0
2006-07-03,44.744,44.972,44.488,44.826,916563,0
2006-07-05,45.967,46.09,45.368,45.736,2193803,0
2006-07-06,45.61,46.164,45.432,46.011,1321915,0
2006-07-07,46.109,46.287,45.584,45.68,1030053,0
2006-07-10,45.877,45.957,45.61,45.923,689022,0
2006-07-11,45.754,46.207,45.477,46.047,1010295,0
2006-07-12,45.967,46.181,44.622,44.73,2237021,0
2006-07-13,44.677,44.835,43.508,43.545,2142279,0
2006-07-14,43.319,43.739,43.116,43.446,1727269,0
2006-07-17,43.59,43.648,43.26,43.49,836525,0
2006-07-18,43.446,43.81,43.125,43.545,1416884,0
2006-07-19,43.963,45.183,43.723,45.118,2092322,0
2006-07-20,45.118,45.173,44.104,44.158,856281,0
2006-07-21,44.415,44.631,43.607,43.623,1482217,0
2006-07-24,43.572,45.118,43.572,44.898,1741189,0
2006-07-25,46.546,48.96,45.645,48.391,4258174,0
2006-07-26,48.621,48.729,47.969,48.247,3311526,0
2006-07-27,48.105,48.566,48.105,48.507,2339059,0
2006-07-28,48.951,49.975,48.879,49.38,2043382,0
2006-07-31,49.121,50.404,49.042,50.153,2842187,0
2006-08-01,50.082,50.741,49.993,50.261,3761897,0
2006-08-02,50.27,51.509,50.27,51.444,2658877,0
2006-08-03,50.331,51.134,50.331,51.072,4973690,0
2006-08-04,51.293,51.589,50.529,50.98,1703022,0
2006-08-07,50.98,50.98,49.993,50.296,1632302,0
2006-08-08,50.6,51.177,50.376,50.582,1721769,0
2006-08-09,50.652,51.25,50.547,50.617,1918777,0
2006-08-10,50.777,50.98,50.608,50.644,1461786,0
2006-08-11,50.652,51.196,50.511,50.849,1294975,0
2006-08-14,51.223,51.401,50.511,50.741,1673275,0
2006-08-15,50.98,50.998,50.483,50.556,1932245,0
2006-08-16,50.723,50.895,50.502,50.556,1563379,0
2006-08-17,50.6,50.687,49.984,50.037,1551813,0
2006-08-18,50.101,50.101,49.708,49.975,1213027,0
2006-08-21,49.797,50.305,49.62,50.101,877161,0
2006-08-22,50.181,50.732,49.878,50.421,1584142,0
2006-08-23,50.421,50.777,49.726,50.002,1093363,0
2006-08-24,49.984,50.34,49.484,50.108,852019,0
2006-08-25,49.948,50.073,49.53,50.021,906460,0
2006-08-28,49.905,50.635,49.673,50.002,1030053,0
2006-08-29,49.843,49.868,49.004,49.717,1068107,0
2006-08-30,49.843,50.769,49.771,50.464,899498,0
2006-08-31,50.287,50.349,49.743,49.806,866499,0
2006-09-01,50.395,50.704,50.135,50.529,1915749,0
2006-09-05,50.367,50.913,50.367,50.687,1140738,0
2006-09-06,50.483,50.483,49.815,49.913,847863,0
2006-09-07,49.913,50.064,49.734,49.896,778825,0
2006-09-08,50.696,50.696,49.905,50.376,1332470,0
2006-09-11,50.376,50.759,50.082,50.279,1262422,0
2006-09-12,50.502,50.591,49.896,50.251,1624330,0
2006-09-13,50.27,50.804,50.145,50.769,1847606,0
2006-09-14,50.652,50.813,50.421,50.547,1004685,0
2006-09-15,50.769,50.804,50.446,50.6,1874659,0
2006-09-18,50.446,50.6,49.797,50.181,1116711,0
2006-09-19,50.376,50.474,49.682,50.429,1263097,0
2006-09-20,50.376,50.582,49.824,50.208,1220549,0
2006-09-21,50.464,50.92,50.349,50.669,1486597,0
2006-09-22,50.759,50.769,49.896,50.153,936210,0
2006-09-25,50.376,51.65,50.376,51.134,2049108,0
2006-09-26,51.223,51.642,51.196,51.509,1675294,0
2006-09-27,51.453,51.545,51.233,51.233,1496585,0
2006-09-28,51.33,51.418,50.971,50.971,1843789,0
2006-09-29,51.107,51.934,50.955,51.694,2222991,0
2006-10-02,51.026,52.024,51.026,51.65,1227061,0
2006-10-03,51.49,52.114,51.347,51.766,1631068,0
2006-10-04,51.579,52.061,51.579,51.951,1188108,0
2006-10-05,51.776,52.488,51.596,52.488,1212583,0
2006-10-06,52.237,52.46,51.934,52.246,1146911,0
2006-10-09,51.998,52.246,51.596,51.757,847188,0
2006-10-10,51.803,52.097,51.409,52.015,770186,0
2006-10-11,51.685,52.193,51.553,52.167,763111,0
2006-10-12,52.39,52.39,51.766,52.097,607414,0
2006-10-13,51.934,51.944,51.589,51.838,671847,0
2006-10-16,51.676,52.106,51.563,51.917,622793,0
2006-10-17,51.757,52.737,51.642,52.354,1492097,0
2006-10-18,52.469,52.737,52.088,52.586,1381970,0
2006-10-19,53.263,56.29,53.183,55.944,3551752,0
2006-10-20,56.033,56.326,55.399,56.212,1500741,0
2006-10-23,56.23,57.388,56.212,56.959,1728166,0
2006-10-24,56.923,56.932,56.326,56.497,1499616,0
2006-10-25,56.381,56.658,55.846,56.157,1454376,0
2006-10-26,55.952,56.566,55.899,56.444,996603,0
2006-10-27,56.212,56.558,56.023,56.354,1145339,0
2006-10-30,56.345,57.03,56.298,56.79,1064177,0
2006-10-31,57.094,57.333,56.932,57.165,1490746,0
2006-11-01,57.192,57.352,56.692,57.012,1128052,0
2006-11-02,56.72,57.691,56.701,57.583,1692360,0
2006-11-03,57.618,57.681,56.915,57.306,1327980,0
2006-11-06,57.306,58.643,57.111,58.34,1372095,0
2006-11-07,58.081,58.74,57.564,57.609,1785081,0
2006-11-08,57.296,58.054,57.102,57.833,1270504,0
2006-11-09,57.993,58.09,57.111,57.235,1500404,0
2006-11-10,57.03,57.495,56.923,57.192,1073270,0
2006-11-13,56.949,57.441,56.932,57.268,735831,0
2006-11-14,57.219,58.118,56.941,58.054,1552601,0
2006-11-15,57.833,58.33,57.815,57.905,1572245,0
2006-11-16,57.833,59.257,57.823,58.137,1989384,0
2006-11-17,57.965,58.269,57.965,58.207,1381412,0
2006-11-20,58.971,58.971,58.002,58.1,864028,0
2006-11-21,57.922,58.839,57.725,58.795,1164536,0
2006-11-22,58.617,58.944,58.394,58.894,927678,0
2006-11-24,58.438,58.581,58.189,58.375,322846,0
2006-11-27,58.198,58.643,58.027,58.438,2446039,0
2006-11-28,58.172,58.999,57.815,58.723,2263622,0
2006-11-29,59.018,60.069,58.999,59.881,2196272,0
2006-11-30,59.731,59.811,58.971,59.375,2278327,0
2006-12-01,59.685,59.845,58.723,59.161,1903622,0
2006-12-04,59.375,60.034,59.319,59.811,1954139,0
2006-12-05,59.802,59.924,59.454,59.767,1833014,0
2006-12-06,59.776,60.015,59.542,59.703,1342011,0
2006-12-07,59.65,59.685,59.188,59.283,1127490,0
2006-12-08,59.239,59.411,59.044,59.328,1475929,0
2006-12-11,59.31,59.31,58.953,59.099,996269,0
2006-12-12,59.107,60.593,59.107,60.574,2430660,0
2006-12-13,60.574,61.376,60.524,60.95,1995110,0
2006-12-14,61.013,61.602,60.977,61.394,1446519,0
2006-12-15,61.394,61.688,61.253,61.469,2086037,0
2006-12-18,61.368,61.636,61.308,61.557,1228857,0
2006-12-19,61.147,61.45,60.853,61.315,1179688,0
2006-12-20,61.459,61.52,60.711,60.835,1043412,0
2006-12-21,60.968,61.12,60.548,60.548,947767,0
2006-12-22,60.702,61.04,60.253,60.782,813066,0
2006-12-26,60.63,60.853,60.318,60.692,538825,0
2006-12-27,61.066,61.469,60.844,61.351,697665,0
2006-12-28,61.138,61.191,60.647,60.977,682290,0
2006-12-29,60.826,61.235,60.532,60.593,599218,0
2007-01-03,60.63,61.386,59.257,59.767,2218611,0
2007-01-04,59.811,60.478,59.365,59.491,2174720,0
2007-01-05,59.239,59.74,59.018,59.517,1436641,0
2007-01-08,59.337,59.587,58.937,59.328,1376919,0
2007-01-09,59.445,59.881,59.179,59.578,1127381,0
2007-01-10,59.587,60.566,59.161,60.373,1165321,0
2007-01-11,60.566,61.688,60.478,61.662,1501973,0
2007-01-12,61.324,61.557,60.354,60.478,1167678,0
2007-01-16,60.656,61.602,60.621,61.262,1519598,0
2007-01-17,61.386,61.602,60.977,61.235,1052168,0
2007-01-18,61.671,62.339,61.539,61.858,1815056,0
2007-01-19,61.868,61.868,61.074,61.575,1206070,0
2007-01-22,61.342,61.394,60.515,60.861,1452357,0
2007-01-23,60.684,60.844,60.061,60.381,1957952,0
2007-01-24,60.398,61.324,60.398,60.931,1114918,0
2007-01-25,59.196,60.398,58.484,59.116,2854311,0
2007-01-26,60.574,61.262,59.274,59.533,2915490,0
2007-01-29,59.758,59.997,59.411,59.429,1921920,0
2007-01-30,59.587,59.749,58.731,58.962,2491391,0
2007-01-31,59.07,59.924,58.867,59.758,4058250,0
2007-02-01,59.837,60.574,59.659,60.478,1608840,0
2007-02-02,60.281,60.818,59.811,59.952,2079074,0
2007-02-05,60.034,60.611,59.676,60.346,1255686,0
2007-02-06,60.291,61.191,60.219,60.728,1464818,0
2007-02-07,60.611,61.28,60.505,61.235,1226611,0
2007-02-08,61.235,62.234,61.156,62.126,2007793,0
2007-02-09,62.018,62.207,60.826,60.905,1335724,0
2007-02-12,60.913,61.299,59.863,59.863,1300384,0
2007-02-13,59.863,60.21,59.676,60.21,1926873,0
2007-02-14,60.201,60.638,59.959,60.638,1579480,0
2007-02-15,60.81,60.81,60.193,60.3,1080007,0
2007-02-16,60.272,61.102,60.175,61.093,1507248,0
2007-02-20,60.719,61.138,60.515,61.12,1755110,0
2007-02-21,60.897,61.173,60.39,61.156,1285997,0
2007-02-22,60.702,60.711,59.959,60.444,2490269,0
2007-02-23,60.237,60.237,59.134,59.491,3051319,0
2007-02-26,58.971,58.99,57.974,58.305,4510762,0
2007-02-27,57.573,58.323,55.917,56.915,5107946,0
2007-02-28,56.79,57.993,56.781,57.513,2998225,0
2007-03-01,56.479,57.886,56.089,57.673,2764478,0
2007-03-02,57.646,57.681,56.968,57.148,2852631,0
2007-03-05,56.674,57.451,55.952,56.639,2832537,0
2007-03-06,56.826,57.396,56.247,57.343,2388900,0
2007-03-07,57.432,57.432,56.844,56.994,1709306,0
2007-03-08,57.277,57.788,56.639,57.352,1073157,0
2007-03-09,57.842,57.842,57.165,57.717,1642627,0
2007-03-12,57.441,57.547,56.835,57.049,2116462,0
2007-03-13,57.192,57.192,55.026,55.106,4831348,0
2007-03-14,55.302,55.568,54.393,55.383,4731105,0
2007-03-15,55.391,56.247,55.366,56.061,2790999,0
2007-03-16,56.317,56.479,55.749,56.051,3247091,0
2007-03-19,56.271,56.72,56.212,56.505,1498046,0
2007-03-20,56.658,57.513,56.462,57.333,2708828,0
2007-03-21,57.379,58.287,57.085,58.234,2771002,0
2007-03-22,58.181,58.277,57.691,58.118,2527874,0
2007-03-23,58.181,59.026,58.002,58.795,2370621,0
2007-03-26,58.348,58.348,56.549,56.648,3670445,0
2007-03-27,56.426,57.094,56.157,56.417,3281443,0
2007-03-28,56.317,56.781,55.668,56.381,2899663,0
2007-03-29,56.861,56.968,55.526,55.802,5165274,0
2007-03-30,55.731,56.212,55.675,56.015,2806435,0
2007-04-02,56.07,56.122,55.32,55.533,1968169,0
2007-04-03,55.809,56.006,55.383,55.481,1481768,0
2007-04-04,55.543,55.633,54.946,54.999,1515049,0
2007-04-05,54.804,55.178,54.696,54.946,1304069,0
2007-04-09,54.946,55.526,54.938,55.206,1260403,0
2007-04-10,55.206,55.311,54.474,54.536,1692023,0
2007-04-11,54.563,54.563,53.86,54.26,2382026,0
2007-04-12,54.269,54.617,53.592,54.458,1767970,0
2007-04-13,55.215,55.215,53.956,54.678,1020230,0
2007-04-16,54.885,56.122,54.796,55.465,2719042,0
2007-04-17,55.623,58.002,55.623,57.058,3800175,0
2007-04-18,56.629,57.219,56.472,57.03,2750388,0
2007-04-19,57.673,57.673,56.549,56.658,1236427,0
2007-04-20,57.235,57.851,57.03,57.156,1867122,0
2007-04-23,57.26,57.681,56.298,56.603,1609962,0
2007-04-24,58.403,60.548,58.403,58.999,3477878,0
2007-04-25,59.089,59.65,58.269,59.179,3377533,0
2007-04-26,59.411,59.722,59.152,59.429,1872859,0
2007-04-27,59.152,59.328,58.962,59.018,1649924,0
2007-04-30,59.239,59.328,58.296,58.375,3672366,0
2007-05-01,58.528,59.42,58.128,58.704,2309985,0
2007-05-02,58.704,58.944,58.34,58.821,2223998,0
2007-05-03,59.152,59.828,58.885,59.283,2535733,0
2007-05-04,59.694,60.844,59.685,60.281,3265614,0
2007-05-07,60.611,60.931,60.244,60.539,1786430,0
2007-05-08,60.133,61.459,60.124,61.333,2342654,0
2007-05-09,61.315,61.842,61.074,61.441,2085336,0
2007-05-10,61.218,61.253,60.557,61.128,1728840,0
2007-05-11,61.324,62.226,61.289,62.226,2266881,0
2007-05-14,61.982,62.65,61.779,62.357,2616693,0
2007-05-15,62.58,63.186,61.858,61.912,2232418,0
2007-05-16,62.323,63.32,62.217,62.769,2035520,0
2007-05-17,62.769,63.348,62.366,62.476,1868712,0
2007-05-18,62.563,62.563,62.109,62.375,1799451,0
2007-05-21,62.145,62.366,61.592,62.046,1795970,0
2007-05-22,61.806,62.467,61.697,62.073,1749383,0
2007-05-23,62.357,63.106,62.091,62.899,2176961,0
2007-05-24,63.106,63.436,62.25,62.366,2345009,0
2007-05-25,62.66,63.072,62.357,62.527,1216396,0
2007-05-29,62.535,62.805,62.226,62.571,1265114,0
2007-05-30,62.421,63.247,61.912,63.16,1426425,0
2007-05-31,63.247,63.979,62.632,62.632,3097681,0
2007-06-01,62.641,63.203,62.448,62.707,1418341,0
2007-06-04,62.457,64.238,62.457,64.105,1706390,0
2007-06-05,63.758,64.584,63.66,63.828,2569518,0
2007-06-06,63.861,63.87,63.17,63.474,2175344,0
2007-06-07,64.139,64.139,62.173,62.277,2051910,0
2007-06-08,61.904,62.037,61.226,61.868,2550213,0
2007-06-11,61.868,62.787,61.743,62.375,1246033,0
2007-06-12,62.009,62.091,60.647,60.665,2325478,0
2007-06-13,60.684,61.469,60.087,61.235,3438038,0
2007-06-14,61.308,62.502,61.244,62.277,2105724,0
2007-06-15,63.072,63.391,62.641,63.247,3299740,0
2007-06-18,63.247,63.577,62.822,63.32,2410568,0
2007-06-19,63.037,63.702,62.814,63.702,1680231,0
2007-06-20,64.077,64.114,61.688,61.716,3325780,0
2007-06-21,61.725,62.357,60.772,62.323,2384755,0
2007-06-22,62.217,62.217,61.156,61.315,2953322,0
2007-06-25,61.315,61.502,59.668,60.124,3169301,0
2007-06-26,60.505,61.173,60.3,60.453,2440033,0
2007-06-27,59.899,60.888,59.776,60.755,2538986,0
2007-06-28,60.844,61.583,60.574,61.156,2344113,0
2007-06-29,61.004,61.511,60.39,60.647,2070097,0
2007-07-02,60.656,60.656,59.997,60.566,1800235,0
2007-07-03,61.074,61.299,59.613,59.915,1226726,0
2007-07-05,59.776,60.791,59.659,60.728,1229640,0
2007-07-06,60.462,60.746,59.872,60.281,1103243,0
2007-07-09,60.034,60.835,59.758,59.881,1725474,0
2007-07-10,59.402,59.463,57.13,57.228,3873252,0
2007-07-11,56.479,56.986,54.902,55.685,6385636,0
2007-07-12,55.675,55.855,54.804,55.32,5881045,0
2007-07-13,54.696,56.994,54.696,56.629,4300832,0
2007-07-16,56.472,57.974,56.149,57.583,3790072,0
2007-07-17,58.146,58.723,56.915,57.201,3731923,0
2007-07-18,56.593,56.8,55.357,56.549,3969117,0
2007-07-19,56.566,57.905,56.263,57.725,2873506,0
2007-07-20,57.139,57.556,55.873,56.426,3823299,0
2007-07-23,56.658,57.618,56.114,56.453,3518748,0
2007-07-24,55.24,55.917,53.012,53.263,6470811,0
2007-07-25,53.254,55.366,52.784,55.348,4469996,0
2007-07-26,54.696,55.366,53.325,54.163,5312628,0
2007-07-27,53.806,55.169,53.451,53.459,4729295,0
2007-07-30,54.199,54.251,52.87,53.842,4532452,0
2007-07-31,54.34,54.892,53.79,53.895,4659264,0
2007-08-01,54.216,54.34,52.56,53.78,4979749,0
2007-08-02,53.022,53.672,52.469,53.138,5533459,0
2007-08-03,53.824,53.824,50.135,50.189,7254999,0
2007-08-06,50.437,51.293,50.002,50.867,5703579,0
2007-08-07,50.385,51.721,50.101,51.017,6073790,0
2007-08-08,50.895,52.46,49.112,49.956,6365757,0
2007-08-09,48.729,49.172,47.848,48.205,6723073,0
2007-08-10,47.301,48.531,45.541,48.167,5715042,0
2007-08-13,48.729,49.7,47.58,47.793,3148758,0
2007-08-14,48.524,48.524,45.948,46.253,4566429,0
2007-08-15,45.994,47.001,45.067,45.201,5908281,0
2007-08-16,45.067,45.192,42.545,43.517,8284307,0
2007-08-17,44.677,44.988,42.875,43.776,6555363,0
2007-08-20,43.008,44.061,42.251,42.518,6042019,0
2007-08-21,42.411,43.088,42.002,42.929,5381511,0
2007-08-22,44.175,44.889,43.269,44.694,4877934,0
2007-08-23,44.917,45.192,43.972,44.851,2716349,0
2007-08-24,44.721,45.308,44.541,44.677,3069170,0
2007-08-27,44.851,45.754,44.622,45.689,3492819,0
2007-08-28,45.248,45.467,43.857,43.857,3039420,0
2007-08-29,44.238,44.56,43.953,44.354,3694090,0
2007-08-30,43.749,45.014,43.641,44.781,2990364,0
2007-08-31,45.467,45.495,44.381,44.953,2851956,0
2007-09-04,45.023,45.645,44.772,45.351,3654580,0
2007-09-05,45.266,45.301,44.346,44.677,4916325,0
2007-09-06,44.668,45.023,44.104,44.337,3686572,0
2007-09-07,43.972,44.293,43.49,43.891,3634820,0
2007-09-10,43.891,44.096,43.473,43.658,4159167,0
2007-09-11,43.695,44.266,43.508,44.247,2682785,0
2007-09-12,44.061,44.658,43.641,44.658,2787968,0
2007-09-13,45.031,45.1,44.302,44.443,3746401,0
2007-09-14,44.14,44.266,43.615,43.873,2737567,0
2007-09-17,43.563,43.58,42.322,42.591,5008824,0
2007-09-18,42.626,46.707,42.242,46.413,7020997,0
2007-09-19,46.769,47.17,45.325,45.601,5077300,0
2007-09-20,45.342,46.217,44.953,44.998,2513844,0
2007-09-21,45.201,45.368,44.56,45.239,5157336,0
2007-09-24,45.441,45.601,43.776,43.972,5120731,0
2007-09-25,43.563,43.632,42.636,42.706,6146081,0
2007-09-26,42.706,44.88,42.314,44.302,4405451,0
2007-09-27,44.762,47.73,44.649,46.404,5696386,0
2007-09-28,46.607,46.67,45.301,45.351,4433968,0
2007-10-01,45.441,46.448,45.1,46.331,3273470,0
2007-10-02,46.217,46.642,45.914,46.154,2981607,0
2007-10-03,46.109,48.132,45.593,47.73,3752800,0
2007-10-04,47.749,48.221,46.581,47.206,2811205,0
2007-10-05,47.545,48.364,46.839,48.158,2110296,0
2007-10-08,48.23,49.121,48.205,48.453,2471745,0
2007-10-09,48.364,48.434,46.83,48.123,3895264,0
2007-10-10,48.078,48.326,47.58,47.758,1768915,0
2007-10-11,47.848,47.988,46.769,47.123,3038521,0
2007-10-12,47.123,47.51,46.785,47.009,1798561,0
2007-10-15,47.215,47.261,45.967,46.127,2534860,0
2007-10-16,46.083,46.385,45.569,46.002,1566298,0
2007-10-17,46.448,46.484,44.514,45.36,2476520,0
2007-10-18,45.21,46.802,44.988,45.808,3062435,0
2007-10-19,45.351,45.541,44.434,44.694,3691062,0
2007-10-22,44.533,45.55,44.46,45.118,2185943,0
2007-10-23,45.467,45.477,43.963,44.568,3417045,0
2007-10-24,43.319,45.948,43.319,44.514,3829361,0
2007-10-25,44.686,44.781,43.847,43.873,3334089,0
2007-10-26,44.275,44.596,42.092,44.319,6482512,0
2007-10-29,44.319,44.425,42.983,44.256,3104978,0
2007-10-30,44.319,45.432,44.319,44.744,3268982,0
2007-10-31,46.849,46.849,43.473,44.577,2668639,0
2007-11-01,44.293,44.425,42.189,42.207,3899966,0
2007-11-02,42.903,42.903,40.826,41.37,6410903,0
2007-11-05,40.909,42.518,40.763,42.449,4037791,0
2007-11-06,42.484,42.502,41.485,41.871,4347147,0
2007-11-07,41.646,41.646,40.248,40.275,4841349,0
2007-11-08,40.918,41.271,40.095,41.102,4763894,0
2007-11-09,40.479,42.242,40.17,41.753,4417241,0
2007-11-12,41.763,42.626,41.281,41.861,2800973,0
2007-11-13,42.128,43.125,41.806,43.125,2447883,0
2007-11-14,43.473,43.473,42.378,42.378,3049662,0
2007-11-15,42.296,42.296,40.943,41.04,4165297,0
2007-11-16,41.271,41.806,40.505,41.806,3290867,0
2007-11-19,41.629,41.806,40.969,41.334,3512368,0
2007-11-20,41.317,42.136,40.799,41.415,4159020,0
2007-11-21,40.987,41.229,40.213,40.665,3549400,0
2007-11-23,41.005,41.138,40.05,41.138,1625467,0
2007-11-26,41.22,41.629,40.151,40.151,2238524,0
2007-11-27,40.275,40.928,39.912,40.631,3303993,0
2007-11-28,41.022,42.626,40.587,42.439,3338362,0
2007-11-29,42.331,42.652,41.763,42.411,2401202,0
2007-11-30,42.831,43.766,42.223,43.723,3488595,0
2007-12-03,43.648,43.685,41.245,41.245,3651863,0
2007-12-04,41.083,41.175,40.104,40.344,4415436,0
2007-12-05,40.799,41.22,40.335,41.22,2042299,0
2007-12-06,41.04,41.254,40.578,40.969,2244093,0
2007-12-07,41.129,41.895,41.093,41.193,1828755,0
2007-12-10,41.229,41.94,40.692,41.513,2640244,0
2007-12-11,41.495,41.833,40.755,40.79,2339688,0
2007-12-12,41.779,41.787,39.954,40.363,3466894,0
2007-12-13,40.095,41.057,39.73,40.505,3002569,0
2007-12-14,40.597,40.9,40.248,40.463,2957514,0
2007-12-17,40.363,40.435,39.464,39.765,3830515,0
2007-12-18,40.076,40.781,39.668,40.551,3929415,0
2007-12-19,40.89,40.89,39.839,39.839,2516047,0
2007-12-20,40.17,40.17,39.044,39.348,4040346,0
2007-12-21,39.765,40.918,39.382,39.995,3458357,0
2007-12-24,39.839,40.542,39.783,40.17,601164,0
2007-12-26,40.301,40.505,39.651,40.426,1778224,0
2007-12-27,40.05,40.845,39.535,39.562,2424981,0
2007-12-28,39.792,40.05,38.904,39.068,1604110,0
2007-12-31,39.019,39.259,38.717,39.028,1628730,0
2008-01-02,39.078,39.17,37.985,38.056,2630583,0
2008-01-03,37.95,37.995,37.327,37.387,2786216,0
2008-01-04,37.147,37.414,36.051,36.354,3249181,0
2008-01-07,36.507,37.985,36.471,37.753,3537474,0
2008-01-08,37.771,37.771,36.07,36.096,2903082,0
2008-01-09,35.633,37.735,35.633,37.735,3243575,0
2008-01-10,37.531,38.387,36.561,37.851,3321221,0
2008-01-11,37.575,38.42,37.218,38.046,2315991,0
2008-01-14,38.092,38.61,37.842,38.261,2076751,0
2008-01-15,37.86,38.022,37.165,37.264,2736574,0
2008-01-16,37.237,37.387,35.776,35.875,5724158,0
2008-01-17,35.918,36.791,35.242,35.315,4927698,0
2008-01-18,35.454,35.572,33.559,34.367,7598313,0
2008-01-22,32.961,35.133,32.899,34.67,4015923,0
2008-01-23,33.137,35.509,32.899,35.372,4610038,0
2008-01-24,34.957,39.876,34.957,38.038,6041559,0
2008-01-25,38.483,38.784,36.897,37.414,5306368,0
2008-01-28,37.387,38.499,36.49,37.227,3324156,0
2008-01-29,37.54,37.54,36.292,37.112,3152935,0
2008-01-30,37.013,38.776,36.97,37.708,3818486,0
2008-01-31,37.191,38.483,36.907,38.092,2802162,0
2008-02-01,38.18,39.372,38.18,39.251,2891372,0
2008-02-04,38.672,39.464,38.153,38.821,1956174,0
2008-02-05,37.959,38.61,37.95,38.252,2247513,0
2008-02-06,37.86,38.252,36.871,36.952,2247701,0
2008-02-07,36.675,39.124,36.675,38.315,5334460,0
2008-02-08,38.004,38.793,35.445,36.221,4197727,0
2008-02-11,36.239,36.81,35.659,36.648,1960107,0
2008-02-12,36.801,37.717,36.354,37.059,2244695,0
2008-02-13,37.531,37.897,36.961,37.423,2480368,0
2008-02-14,37.512,37.814,37.093,37.282,2087691,0
2008-02-15,37.165,37.165,36.364,36.471,1999231,0
2008-02-19,36.88,37.264,35.971,36.515,2294601,0
2008-02-20,36.426,37.452,35.892,37.414,2828305,0
2008-02-21,37.485,38.145,36.979,37.14,3093580,0
2008-02-22,36.996,37.378,36.132,36.622,3023988,0
2008-02-25,36.524,37.345,35.711,37.227,3385309,0
2008-02-26,37.147,39.269,37.147,38.93,3071499,0
2008-02-27,38.628,38.93,38.153,38.717,1814977,0
2008-02-28,38.351,38.619,37.273,37.452,2173163,0
2008-02-29,37.032,37.264,36.398,36.462,2199801,0
2008-03-03,36.481,36.586,35.738,36.266,1711796,0
2008-03-04,36.051,36.561,35.481,36.042,2522161,0
2008-03-05,36.07,36.443,35.358,35.98,1461383,0
2008-03-06,35.848,36.16,34.367,34.52,3553855,0
2008-03-07,34.307,35.315,34.1,34.645,3205868,0
2008-03-10,34.618,34.93,33.798,33.843,2161578,0
2008-03-11,34.537,34.742,32.355,33.228,9856102,0
2008-03-12,32.489,33.723,32.489,33.033,3826707,0
2008-03-13,32.515,33.015,32.079,32.872,4698912,0
2008-03-14,32.881,32.899,31.324,31.712,6399890,0
2008-03-17,30.902,31.821,30.208,31.357,4810947,0
2008-03-18,32.015,32.881,31.339,32.853,3536581,0
2008-03-19,32.952,33.353,32.007,32.007,3600210,0
2008-03-20,32.595,33.311,32.007,33.311,3899422,0
2008-03-24,33.672,34.715,33.085,34.537,3124386,0
2008-03-25,34.42,34.77,33.688,34.475,2931330,0
2008-03-26,34.208,34.208,33.303,34.181,3323102,0
2008-03-27,34.411,34.51,33.614,33.632,2377067,0
2008-03-28,34.012,34.688,33.146,33.275,2566274,0
2008-03-31,32.826,33.457,32.381,32.916,3989499,0
2008-04-01,33.077,34.565,32.881,34.447,3314282,0
2008-04-02,34.645,35.306,34.447,34.947,1868625,0
2008-04-03,34.584,34.966,34.045,34.271,1983773,0
2008-04-04,34.447,34.705,33.941,34.537,2152518,0
2008-04-07,34.645,34.893,34.394,34.734,2088027,0
2008-04-08,34.556,34.742,34.136,34.325,1501525,0
2008-04-09,34.181,34.42,33.387,33.504,2201851,0
2008-04-10,33.403,33.742,33.024,33.293,2339517,0
2008-04-11,32.952,33.387,32.363,32.48,2432645,0
2008-04-14,32.532,32.907,32.229,32.817,1920610,0
2008-04-15,32.961,32.961,32.515,32.872,1661008,0
2008-04-16,33.092,33.941,32.22,33.898,2167390,0
2008-04-17,33.861,34.1,33.345,33.95,1922532,0
2008-04-18,34.172,34.645,33.986,34.502,2468732,0
2008-04-21,34.281,34.584,34.19,34.529,1502707,0
2008-04-22,34.325,34.61,34.002,34.002,2124525,0
2008-04-23,34.654,36.221,34.654,35.108,3686218,0
2008-04-24,35.08,35.473,34.565,35.054,2137635,0
2008-04-25,35.426,35.701,35.205,35.668,2444538,0
2008-04-28,35.875,36.364,35.545,35.98,2498779,0
2008-04-29,34.529,37.131,34.52,36.801,4079993,0
2008-04-30,36.747,37.191,36.266,36.515,3275602,0
2008-05-01,36.49,37.833,36.49,37.36,2735575,0
2008-05-02,37.622,37.805,36.515,36.979,2808028,0
2008-05-05,36.88,36.88,35.748,36.239,2107446,0
2008-05-06,35.883,36.534,35.545,36.354,2478420,0
2008-05-07,36.534,36.765,35.767,36.221,1034397,0
2008-05-08,36.114,36.388,35.989,36.345,2369353,0
2008-05-09,36.345,36.471,35.821,36.388,2265070,0
2008-05-12,36.524,37.005,36.284,36.961,1867706,0
2008-05-13,37.771,39.581,37.664,38.958,5930237,0
2008-05-14,39.01,39.259,37.915,38.776,2840172,0
2008-05-15,38.848,39.712,38.351,39.641,2997561,0
2008-05-16,39.783,39.801,39.152,39.641,2184925,0
2008-05-19,39.737,40.631,39.436,39.936,2147552,0
2008-05-20,39.82,39.82,38.536,38.829,2676969,0
2008-05-21,39.002,39.019,36.196,36.683,7499535,0
2008-05-22,36.497,36.667,35.875,36.471,7081946,0
2008-05-23,36.257,36.257,35.363,35.564,2800137,0
2008-05-27,35.633,35.767,35.054,35.5,2800051,0
2008-05-28,35.564,35.989,35.116,35.358,2575652,0
2008-05-29,35.287,37.14,35.287,36.871,4362629,0
2008-05-30,37.059,37.165,35.25,36.961,2964287,0
2008-06-02,36.675,36.897,36.114,36.364,3091254,0
2008-06-03,36.301,36.907,36.096,36.7,2533814,0
2008-06-04,36.648,39.251,36.443,39.087,5564682,0
2008-06-05,39.333,40.426,38.601,40.179,3692903,0
2008-06-06,39.912,40.022,39.002,39.517,5097885,0
2008-06-09,39.464,39.464,38.628,38.921,2190653,0
2008-06-10,38.563,39.372,38.42,38.895,1762015,0
2008-06-11,38.672,38.993,38.234,38.473,2503858,0
2008-06-12,38.601,39.087,38.153,38.378,1745475,0
2008-06-13,38.369,39.096,38.18,38.958,1999878,0
2008-06-16,38.491,39.517,37.502,39.233,2304368,0
2008-06-17,39.545,39.684,38.709,39.051,1722251,0
2008-06-18,38.725,39.01,37.771,38.351,2257377,0
2008-06-19,38.261,39.044,37.985,38.876,2561037,0
2008-06-20,38.733,38.759,37.735,38.456,3673327,0
2008-06-23,38.554,38.895,37.673,37.771,2941114,0
2008-06-24,37.477,37.753,36.266,36.7,4201317,0
2008-06-25,37.075,38.448,36.801,38.171,4342852,0
2008-06-26,37.612,37.646,36.765,36.863,2422118,0
2008-06-27,36.828,37.273,36.179,36.274,4678054,0
2008-06-30,36.398,36.398,35.205,35.738,3169265,0
2008-07-01,34.966,36.239,34.61,36.087,2845644,0
2008-07-02,36.151,36.196,34.751,34.751,2281187,0
2008-07-03,35.133,35.527,34.556,34.705,1429252,0
2008-07-07,35.08,35.08,33.377,33.825,2995456,0
2008-07-08,33.825,34.351,32.97,34.325,3769945,0
2008-07-09,34.045,34.358,32.8,32.889,3207435,0
2008-07-10,32.677,32.899,31.428,32.623,4480432,0
2008-07-11,32.142,32.889,31.563,32.169,4576727,0
2008-07-14,32.631,32.693,31.775,32.133,2199998,0
2008-07-15,31.748,32.586,31.39,31.847,2695371,0
2008-07-16,31.83,32.889,31.545,32.889,2252177,0
2008-07-17,32.8,34.271,32.408,33.898,2547033,0
2008-07-18,33.994,34.556,33.228,34.343,2671777,0
2008-07-21,34.529,34.885,33.742,34.002,1608191,0
2008-07-22,33.889,34.795,33.476,34.786,1657878,0
2008-07-23,34.831,35.608,34.271,35.306,1606254,0
2008-07-24,35.242,35.349,34.271,34.52,1019146,0
2008-07-25,34.76,35.242,34.002,34.073,1719747,0
2008-07-28,33.688,34.475,33.155,33.155,2686043,0
2008-07-29,35.323,35.883,33.706,35.435,5476822,0
2008-07-30,35.582,36.354,35.124,35.875,4624333,0
2008-07-31,35.625,36.354,35.454,36.229,2738555,0
2008-08-01,35.776,37.345,35.591,37.121,3080300,0
2008-08-04,37.065,37.549,36.586,37.112,2484137,0
2008-08-05,37.796,38.967,37.199,38.921,2664178,0
2008-08-06,38.829,39.287,38.022,39.17,2002750,0
2008-08-07,38.829,38.885,37.227,37.37,2890333,0
2008-08-08,37.566,39.454,37.37,39.278,2729101,0
2008-08-11,39.356,39.517,38.526,39.01,2761217,0
2008-08-12,38.993,39.921,38.876,39.179,2962441,0
2008-08-13,39.179,39.179,37.985,38.545,2114061,0
2008-08-14,38.315,39.473,38.084,39.418,1859868,0
2008-08-15,39.464,40.275,39.426,40.076,1809787,0
2008-08-18,40.086,40.104,38.628,38.784,1863101,0
2008-08-19,38.387,38.465,37.502,37.682,1430984,0
2008-08-20,37.594,37.995,37.147,37.433,2111908,0
2008-08-21,37.191,37.414,36.747,37.292,867768,0
2008-08-22,37.255,38.645,37.255,38.536,1179352,0
2008-08-25,38.306,38.536,37.199,37.318,1111402,0
2008-08-26,37.264,37.878,36.952,37.442,1232327,0
2008-08-27,37.467,37.888,37.387,37.78,904205,0
2008-08-28,38.545,39.39,37.976,39.39,1403656,0
2008-08-29,39.028,39.115,38.145,38.162,1717624,0
2008-09-02,38.69,40.086,38.483,39.382,1925990,0
2008-09-03,39.028,40.284,38.536,40.205,2330264,0
2008-09-04,39.783,40.059,38.483,38.518,2675512,0
2008-09-05,38.306,38.921,37.585,38.645,1906226,0
2008-09-08,39.82,40.854,39.635,40.854,2960740,0
2008-09-09,40.763,41.985,39.627,39.627,3388869,0
2008-09-10,39.197,39.454,38.483,38.976,2458599,0
2008-09-11,38.976,39.399,38.092,39.348,2674870,0
2008-09-12,38.93,39.233,38.491,38.848,1592967,0
2008-09-15,37.485,38.483,36.934,37.103,3141622,0
2008-09-16,36.205,36.925,35.358,36.819,3788210,0
2008-09-17,36.481,36.481,33.789,33.986,4553755,0
2008-09-18,34.537,35.84,32.275,35.84,6302255,0
2008-09-19,38.046,38.224,33.659,33.986,5439152,0
2008-09-22,33.587,34.696,32.881,33.137,3486005,0
2008-09-23,33.146,33.664,31.739,31.758,1756770,0
2008-09-24,31.945,33.816,31.437,33.077,1828078,0
2008-09-25,33.265,33.345,30.581,30.681,3202231,0
2008-09-26,30.333,30.681,29.377,30.315,4718397,0
2008-09-29,31.07,31.07,25.905,26.724,5002383,0
2008-09-30,27.288,29.256,26.994,28.158,4174888,0
2008-10-01,27.766,28.453,27.243,27.731,2223652,0
2008-10-02,27.696,28.471,26.724,26.724,2821641,0
2008-10-03,27.169,29.507,25.049,25.496,3176729,0
2008-10-06,24.81,26.84,21.335,23.207,4350914,0
2008-10-07,23.34,23.982,20.969,21.683,4974832,0
2008-10-08,21.095,23.152,20.579,21.871,5810092,0
2008-10-09,22.492,23.089,19.81,19.81,4512683,0
2008-10-10,18.858,20.747,15.278,19.428,7258820,0
2008-10-13,20.113,24.06,19.964,24.06,4295649,0
2008-10-14,24.996,28.313,23.92,24.64,4660156,0
2008-10-15,23.929,23.929,21.299,21.372,3410071,0
2008-10-16,21.104,22.813,20.204,22.777,3624782,0
2008-10-17,22.029,22.663,20.711,21.639,3732470,0
2008-10-20,22.271,23.376,21.743,23.376,2041284,0
2008-10-21,23.089,23.411,21.727,21.807,2174608,0
2008-10-22,21.123,21.416,19.49,20.24,3802752,0
2008-10-23,20.417,20.917,18.369,20.392,4084979,0
2008-10-24,18.858,19.224,17.949,18.592,3722672,0
2008-10-27,17.603,18.708,17.256,18.013,2979843,0
2008-10-28,18.93,20.452,18.004,20.302,4637807,0
2008-10-29,20.311,22.253,20.052,20.855,3648129,0
2008-10-30,21.62,23.197,21.523,23.053,4379552,0
2008-10-31,22.566,24.185,21.871,23.929,3754815,0
2008-11-03,23.857,23.884,22.795,23.305,2836321,0
2008-11-04,23.901,25.612,23.83,24.658,3514602,0
2008-11-05,24.211,24.32,23.241,23.411,2901486,0
2008-11-06,22.519,23.6,21.381,21.468,2176201,0
2008-11-07,21.648,23.018,21.085,22.271,1961699,0
2008-11-10,22.387,22.868,21.229,21.539,1410338,0
2008-11-11,21.113,21.862,20.543,21.076,2484585,0
2008-11-12,20.66,20.855,19.635,19.688,2636988,0
2008-11-13,19.765,22.379,19.306,22.271,4192609,0
2008-11-14,21.807,21.942,20.052,20.809,6930173,0
2008-11-17,20.374,20.9,19.564,20.186,2059163,0
2008-11-18,20.027,20.488,18.806,19.48,3307778,0
2008-11-19,19.151,19.582,17.182,17.328,4918357,0
2008-11-20,17.07,18.557,16.366,16.562,4179536,0
2008-11-21,17.043,18.752,16.349,18.459,6134900,0
2008-11-24,19.242,21.424,18.307,21.123,4543411,0
2008-11-25,21.719,21.719,19.368,20.944,5109292,0
2008-11-26,20.311,22.074,20.168,21.816,3406563,0
2008-11-28,21.372,22.271,21.237,22.271,1067296,0
2008-12-01,21.666,21.666,19.688,19.733,2459388,0
2008-12-02,20.311,20.872,19.774,20.535,3741569,0
2008-12-03,19.991,22.341,19.919,22.226,2717489,0
2008-12-04,21.585,22.501,20.132,20.667,3256261,0
2008-12-05,20.845,21.585,19.765,21.585,4194476,0
2008-12-08,22.36,22.682,21.675,22.28,3840366,0
2008-12-09,22.003,22.813,21.727,22.156,3055494,0
2008-12-10,22.271,22.547,21.433,22.048,2128457,0
2008-12-11,21.442,21.896,20.443,20.596,2644742,0
2008-12-12,19.802,20.774,19.802,20.614,2914907,0
2008-12-15,20.667,21.023,20.069,20.543,2692305,0
2008-12-16,20.551,22.183,20.516,22.137,8013648,0
2008-12-17,21.433,22.244,21.299,21.843,4012888,0
2008-12-18,21.834,22.691,21.21,21.656,3766639,0
2008-12-19,21.881,22.304,21.29,21.656,3744068,0
2008-12-22,21.594,21.968,20.711,21.282,2503803,0
2008-12-23,21.326,21.416,20.019,20.222,2985393,0
2008-12-24,20.258,20.417,19.793,20.142,1551785,0
2008-12-26,20.132,20.569,20.061,20.498,1189336,0
2008-12-29,20.56,20.588,19.81,20.258,2248547,0
2008-12-30,20.392,20.641,19.991,20.355,2943550,0
2008-12-31,20.294,20.764,20.086,20.66,2166705,0
2009-01-02,20.695,22.02,20.641,21.924,2861638,0
2009-01-05,21.896,22.038,21.486,21.905,2554356,0
2009-01-06,22.341,22.832,22.092,22.709,3393037,0
2009-01-07,22.199,22.379,21.771,22.02,3237371,0
2009-01-08,21.391,21.459,20.535,21.068,4486739,0
2009-01-09,21.166,21.344,20.488,20.951,4033161,0
2009-01-12,20.926,20.944,20.132,20.355,2445981,0
2009-01-13,20.069,20.809,20.069,20.329,2350936,0
2009-01-14,19.866,19.982,19.224,19.793,2593020,0
2009-01-15,19.802,19.82,18.798,19.402,4722198,0
2009-01-16,19.662,19.866,18.726,19.099,4391426,0
2009-01-20,19.011,19.214,17.905,17.931,3776133,0
2009-01-21,18.36,18.726,17.78,18.52,3943209,0
2009-01-22,18.111,18.877,17.879,18.413,3891184,0
2009-01-23,17.862,18.379,17.701,18.004,3091265,0
2009-01-26,18.174,18.421,17.578,17.871,5040993,0
2009-01-27,17.818,18.68,17.274,18.494,7117110,0
2009-01-28,18.824,20.676,18.824,20.249,4707796,0
2009-01-29,19.955,20.311,19.671,19.991,4342533,0
2009-01-30,20.069,20.186,19.591,19.591,6715793,0
2009-02-02,19.196,20.535,19.066,20.355,5866460,0
2009-02-03,20.408,20.863,19.885,20.764,5491090,0
2009-02-04,20.89,21.123,20.614,20.881,4717595,0
2009-02-05,20.828,21.648,20.588,21.408,5815373,0
2009-02-06,21.539,22.51,21.059,22.271,5438693,0
2009-02-09,22.128,22.75,21.889,22.575,3281082,0
2009-02-10,22.191,23.062,21.585,21.807,4982633,0
2009-02-11,21.871,22.092,21.585,21.959,3453950,0
2009-02-12,21.478,22.092,21.068,22.003,4129487,0
2009-02-13,21.825,21.862,21.192,21.265,5097269,0
2009-02-17,18.253,20.633,18.253,20.204,4161564,0
2009-02-18,20.374,20.374,19.774,20.095,4762169,0
2009-02-19,20.32,20.32,19.81,19.893,4983563,0
2009-02-20,19.6,19.688,18.44,18.85,6226122,0
2009-02-23,19.099,19.876,17.701,17.754,5632507,0
2009-02-24,17.762,18.494,17.559,18.369,7133002,0
2009-02-25,18.19,18.36,17.578,17.79,4063460,0
2009-02-26,18.19,18.529,17.78,17.808,4681044,0
2009-02-27,17.345,17.931,17.345,17.578,5000228,0
2009-03-02,17.094,17.165,15.885,15.99,5435612,0
2009-03-03,16.267,16.732,15.742,16.175,5859562,0
2009-03-04,16.713,17.156,16,16.773,8376377,0
2009-03-05,16.284,16.685,15.766,15.936,5393903,0
2009-03-06,16.124,16.382,15.339,15.714,4474332,0
2009-03-09,15.537,16.106,15.403,15.491,3969632,0
2009-03-10,16.081,16.846,15.5,16.809,4241431,0
2009-03-11,17.112,17.55,16.882,17.407,3357807,0
2009-03-12,17.192,17.879,16.864,17.818,3386149,0
2009-03-13,18.004,18.27,17.371,17.55,3863522,0
2009-03-16,17.691,17.905,17.256,17.283,2904678,0
2009-03-17,17.146,17.827,16.961,17.827,2436448,0
2009-03-18,17.629,18.12,17.247,17.862,3502216,0
2009-03-19,17.923,17.923,17.364,17.495,2847155,0
2009-03-20,17.542,17.762,16.741,16.846,3772958,0
2009-03-23,17.389,18.956,17.112,18.93,4981737,0
2009-03-24,18.644,20.8,18.565,20.392,7838886,0
2009-03-25,20.452,21.372,19.857,20.535,5059246,0
2009-03-26,20.596,22.332,20.443,22.314,6800137,0
2009-03-27,21.889,22.263,21.558,22.011,4050754,0
2009-03-30,21.326,21.344,19.81,20.195,3459875,0
2009-03-31,20.4,20.935,20.077,20.374,3566306,0
2009-04-01,20.027,21.076,20.01,20.479,4846485,0
2009-04-02,21.032,22.146,20.837,21.523,4944442,0
2009-04-03,21.505,21.771,21.041,21.743,2835333,0
2009-04-06,21.486,21.727,21.076,21.459,2546364,0
2009-04-07,20.917,21.041,20.294,20.4,2526904,0
2009-04-08,20.452,20.969,20.4,20.863,1716525,0
2009-04-09,21.265,22.165,21.265,21.915,3504504,0
2009-04-13,21.53,22.583,21.372,22.295,3223300,0
2009-04-14,22.165,22.405,21.719,21.951,3082131,0
2009-04-15,21.761,22.813,21.459,22.767,3768239,0
2009-04-16,23.028,24.917,22.958,24.72,8892724,0
2009-04-17,26.672,26.672,25.709,26.254,6145516,0
2009-04-20,25.844,25.853,24.345,24.615,3422048,0
2009-04-21,24.64,25.335,24.542,25.166,3270903,0
2009-04-22,24.8,25.469,24.382,24.909,3424574,0
2009-04-23,24.9,25.389,24.23,24.764,3567269,0
2009-04-24,25.014,25.969,24.978,25.897,4271886,0
2009-04-27,25.389,26.047,25.156,25.862,3611173,0
2009-04-28,25.442,25.514,24.649,25.067,3704492,0
2009-04-29,26.056,27.071,25.263,26.698,3590894,0
2009-04-30,27.002,27.297,26.556,26.857,4327314,0
2009-05-01,26.912,27.288,26.376,27.269,3413979,0
2009-05-04,27.279,27.279,26.787,27.252,2823041,0
2009-05-05,27.116,28.443,27.002,28.416,3924127,0
2009-05-06,28.791,29.549,28.044,29.549,4260813,0
2009-05-07,29.959,30.137,28.952,29.318,4806403,0
2009-05-08,29.735,30.367,29.395,30.029,3253796,0
2009-05-11,29.621,29.852,29.213,29.377,3585843,0
2009-05-12,29.541,29.959,28.276,28.71,3428610,0
2009-05-13,28.194,28.194,26.591,26.628,3554712,0
2009-05-14,26.28,27.5,26.28,27.169,3036477,0
2009-05-15,27.046,27.828,26.707,26.831,2356809,0
2009-05-18,27.16,28.631,26.893,28.622,3000632,0
2009-05-19,28.764,29.203,28.085,28.872,2456293,0
2009-05-20,30.155,30.155,28.728,28.89,2286186,0
2009-05-21,28.232,28.462,26.804,27.366,2266695,0
2009-05-22,27.401,27.901,27.357,27.472,2071973,0
2009-05-26,27.348,28.935,27.348,28.641,2912222,0
2009-05-27,28.489,28.596,27.141,27.215,2313534,0
2009-05-28,27.106,27.375,26.146,26.857,3589250,0
2009-05-29,27.348,27.348,26.272,26.804,3834888,0
2009-06-01,27.169,28.89,26.994,28.622,3017667,0
2009-06-02,28.568,28.809,28.363,28.578,3561765,0
2009-06-03,28.38,28.38,27.169,27.652,4224424,0
2009-06-04,27.661,27.938,27.021,27.393,2278829,0
2009-06-05,27.775,28.294,27.269,27.393,2670161,0
2009-06-08,27.038,27.846,26.949,27.571,1886104,0
2009-06-09,27.67,28.355,27.454,28.268,2306821,0
2009-06-10,28.551,28.641,27.722,28.25,2607073,0
2009-06-11,28.346,28.747,28.035,28.425,2087499,0
2009-06-12,28.26,28.498,27.901,28.498,1474707,0
2009-06-15,28.008,28.008,26.949,27.206,2641377,0
2009-06-16,27.141,27.269,26.288,26.369,2005507,0
2009-06-17,26.297,27.106,26.155,26.822,2116934,0
2009-06-18,26.976,27.021,26.314,26.813,2573245,0
2009-06-19,27.305,27.305,26.189,26.449,3381667,0
2009-06-22,26.119,26.189,25.184,25.247,1925981,0
2009-06-23,25.271,26.146,25.254,26.012,2242156,0
2009-06-24,26.182,26.628,25.969,26.199,2048741,0
2009-06-25,26.003,26.724,25.844,26.476,2088679,0
2009-06-26,26.402,26.51,25.993,26.369,4234500,0
2009-06-29,26.449,26.985,26.199,26.804,1141667,0
2009-06-30,26.857,27.08,26.502,26.822,2034478,0
2009-07-01,27.071,27.608,26.985,27.288,2152403,0
2009-07-02,26.11,26.787,26.11,26.173,1755417,0
2009-07-06,26.003,26.61,25.969,26.449,1844556,0
2009-07-07,26.146,26.547,25.63,25.718,2806051,0
2009-07-08,25.943,26.716,25.853,26.574,4781269,0
2009-07-09,26.759,26.949,26.288,26.724,2014181,0
2009-07-10,26.369,26.976,26.333,26.795,2154562,0
2009-07-13,26.698,27.243,26.127,27.151,2781462,0
2009-07-14,27.012,27.562,26.967,27.5,1361361,0
2009-07-15,27.793,28.728,27.553,28.578,2409087,0
2009-07-16,28.543,28.935,27.75,28.844,2746810,0
2009-07-17,28.8,28.944,28.416,28.827,1666372,0
2009-07-20,29.157,29.593,28.882,29.423,2124164,0
2009-07-21,29.681,29.771,28.346,28.998,4938867,0
2009-07-22,28.872,29.914,28.863,29.655,4140739,0
2009-07-23,28.551,29.451,28.167,29.147,5958895,0
2009-07-24,28.962,29.359,28.622,28.98,2465364,0
2009-07-27,28.89,29.69,28.818,29.541,2096299,0
2009-07-28,29.299,29.843,28.899,29.488,3067835,0
2009-07-29,29.147,29.404,28.388,28.71,3075997,0
2009-07-30,29.861,29.861,27.991,28.059,3458976,0
2009-07-31,28,28.313,27.696,27.929,3460300,0
2009-08-03,28.232,28.434,27.919,28.095,3649439,0
2009-08-04,27.617,28.123,27.315,27.696,4077924,0
2009-08-05,27.81,27.975,27.002,27.097,3071898,0
2009-08-06,27.169,27.169,26.529,26.6,2516672,0
2009-08-07,27.021,27.206,26.591,26.759,3692945,0
2009-08-10,26.637,26.857,26.484,26.787,2134446,0
2009-08-11,26.664,26.681,25.96,26.136,2527371,0
2009-08-12,26.074,26.994,26.074,26.591,2430467,0
2009-08-13,26.591,26.857,25.522,25.834,4520589,0
2009-08-14,25.871,26.056,25.21,25.478,3535398,0
2009-08-17,25.067,25.317,24.56,24.853,2866546,0
2009-08-18,24.917,25.237,24.8,25.094,2633129,0
2009-08-19,24.685,25.806,24.391,25.692,3513687,0
2009-08-20,25.789,25.879,25.363,25.879,2724427,0
2009-08-21,26.236,26.547,25.933,26.43,2612276,0
2009-08-24,26.394,27.49,26.227,27.357,4167370,0
2009-08-25,27.527,28.186,27.178,27.644,3705136,0
2009-08-26,27.517,29.318,27.437,28.641,5525027,0
2009-08-27,28.48,29.404,28.025,29.377,4716672,0
2009-08-28,29.602,30.236,29.166,29.942,4849021,0
2009-08-31,29.583,29.977,29.176,29.942,3295470,0
2009-09-01,29.968,30.376,29.308,29.628,4958816,0
2009-09-02,29.583,29.593,28.658,28.782,4024672,0
2009-09-03,28.551,28.863,25.254,25.844,15875461,0
2009-09-04,25.96,26.492,25.62,25.924,7807798,0
2009-09-08,25.3,25.744,23.689,24.051,14332619,0
2009-09-09,23.653,24.632,23.331,24.105,8674441,0
2009-09-10,24.16,24.615,24.142,24.578,4508247,0
2009-09-11,24.667,24.782,24.391,24.676,3713928,0
2009-09-14,24.329,24.704,24.068,24.542,3475246,0
2009-09-15,24.615,24.615,24.077,24.221,5552928,0
2009-09-16,24.284,25.194,24.276,25.122,4662649,0
2009-09-17,24.944,25.3,23.938,24.077,5039902,0
2009-09-18,24.195,24.345,23.738,23.884,3793792,0
2009-09-21,23.901,23.901,23.062,23.17,4699829,0
2009-09-22,23.359,23.956,23.359,23.437,3141358,0
2009-09-23,23.296,23.662,22.931,23.045,4121571,0
2009-09-24,23.116,23.384,21.486,21.539,8319882,0
2009-09-25,21.576,21.603,20.978,21.085,7879907,0
2009-09-28,21.237,21.985,21.059,21.675,4143377,0
2009-09-29,21.666,23.508,21.451,23.26,10472118,0
2009-09-30,23.359,23.359,22.119,22.396,8598202,0
2009-10-01,22.323,22.635,22.083,22.609,5177662,0
2009-10-02,22.431,22.619,21.789,21.933,4120323,0
2009-10-05,21.889,22.673,21.807,22.51,3724594,0
2009-10-06,22.673,23.197,22.566,23.144,4554592,0
2009-10-07,23.152,23.305,22.904,23.287,4127308,0
2009-10-08,23.6,24.374,23.376,24.329,5941491,0
2009-10-09,24.276,24.632,24.105,24.302,4198419,0
2009-10-12,24.952,25.327,24.837,25.327,5968151,0
2009-10-13,25.327,25.344,24.818,25.228,6203798,0
2009-10-14,25.406,26.091,25.263,26.038,5508521,0
2009-10-15,25.844,26.376,25.844,26.351,3771538,0
2009-10-16,25.993,26.421,25.763,26.351,3945192,0
2009-10-19,26.449,27.234,26.189,27.206,3737497,0
2009-10-20,26.698,27.409,26.698,27.197,3987545,0
2009-10-21,27.197,27.393,26.51,26.582,3461103,0
2009-10-22,26.556,27.463,26.323,27.279,5169281,0
2009-10-23,27.49,27.517,26.646,27.16,4454109,0
2009-10-26,26.637,27.553,26.082,26.254,4680443,0
2009-10-27,26.245,26.681,25.469,25.951,4905720,0
2009-10-28,25.985,26.664,25.862,26.03,5279115,0
2009-10-29,26.288,27.097,25.834,26.804,4552144,0
2009-10-30,26.69,27.106,25.62,25.639,4043353,0
2009-11-02,25.709,25.897,24.952,25.406,5149636,0
2009-11-03,25.131,25.709,25.086,25.593,3111886,0
2009-11-04,25.753,26.082,25.469,25.531,1981940,0
2009-11-05,25.789,26.502,25.709,26.245,3488994,0
2009-11-06,26.189,26.28,25.753,26.119,1941708,0
2009-11-09,26.288,27.089,26.227,27.046,1824844,0
2009-11-10,26.94,27.046,26.394,26.537,2024570,0
2009-11-11,26.857,27.038,26.591,26.994,2606425,0
2009-11-12,26.994,27.608,26.893,27.366,3855542,0
2009-11-13,27.508,27.793,27.215,27.67,4256033,0
2009-11-16,27.802,28.416,27.802,28.388,2697246,0
2009-11-17,28.14,28.398,28.14,28.372,2881110,0
2009-11-18,28.286,28.434,27.947,28.425,2082935,0
2009-11-19,28.059,28.337,27.874,28.268,3362042,0
2009-11-20,28.14,28.355,27.401,27.608,4418968,0
2009-11-23,27.855,27.991,26.976,27.562,2472706,0
2009-11-24,27.589,27.617,27.243,27.472,2309610,0
2009-11-25,27.26,27.892,27.26,27.82,2568990,0
2009-11-27,26.921,27.401,26.804,27.124,1089558,0
2009-11-30,27.062,27.097,26.314,26.69,3274315,0
2009-12-01,26.931,27.197,26.769,27.012,2423442,0
2009-12-02,26.795,27.445,26.795,27.029,2029620,0
2009-12-03,27.089,27.553,26.759,26.778,1567107,0
2009-12-04,27.288,28.471,27.288,28.443,5059738,0
2009-12-07,28.319,29.102,28.319,29.006,2762770,0
2009-12-08,28.568,29.488,28.568,29.157,5211914,0
2009-12-09,29.265,29.386,28.926,29.326,3416810,0
2009-12-10,29.612,29.968,29.525,29.923,3642224,0
2009-12-11,30.101,31.339,30.101,31.02,7134052,0
2009-12-14,31.39,31.39,30.376,30.795,2989656,0
2009-12-15,30.519,30.857,30.51,30.777,3758451,0
2009-12-16,30.664,30.949,30.627,30.708,2149759,0
2009-12-17,30.367,30.994,30.11,30.636,2485189,0
2009-12-18,30.734,30.839,30.226,30.501,3153321,0
2009-12-21,30.457,31.07,30.146,30.279,2671578,0
2009-12-22,30.432,30.528,29.968,29.968,2413455,0
2009-12-23,30.137,30.385,29.896,30.385,1519899,0
2009-12-24,30.51,30.655,30.27,30.573,497969,0
2009-12-28,30.581,30.786,29.986,30.146,1133913,0
2009-12-29,30.172,30.217,29.852,29.906,1454154,0
2009-12-30,29.896,30.385,29.861,30.376,1235536,0
2009-12-31,30.457,30.537,29.852,29.852,703180,0
2010-01-04,30.217,30.217,29.735,29.942,1764872,0
2010-01-05,29.836,29.968,29.681,29.968,1620225,0
2010-01-06,29.754,29.932,29.576,29.699,1491014,0
2010-01-07,29.716,30.394,29.628,30.359,2257214,0
2010-01-08,30.236,30.342,29.942,30.245,1207172,0
2010-01-11,30.432,30.432,29.896,30.074,855281,0
2010-01-12,29.781,29.977,29.541,29.621,2939326,0
2010-01-13,29.681,30.037,29.479,29.735,2273025,0
2010-01-14,29.771,29.836,29.576,29.699,1915029,0
2010-01-15,29.69,30.019,29.432,29.602,1904821,0
2010-01-19,29.525,29.932,29.213,29.799,2144299,0
2010-01-20,29.488,30.064,29.441,30.003,1872695,0
2010-01-21,30.091,30.422,29.621,29.699,1633192,0
2010-01-22,29.593,29.87,29.404,29.628,2690973,0
2010-01-25,29.887,29.887,29.549,29.754,2048724,0
2010-01-26,29.754,30.839,29.111,30.493,3142616,0
2010-01-27,31.188,32.408,31.188,31.813,4448816,0
2010-01-28,31.767,32.667,31.472,31.677,4369248,0
2010-01-29,31.767,32.197,31.418,31.581,3066176,0
2010-02-01,31.748,32.051,31.455,31.572,2021743,0
2010-02-02,31.6,31.874,31.141,31.669,2331824,0
2010-02-03,31.518,31.918,31.4,31.669,1422959,0
2010-02-04,31.446,31.446,30.599,30.617,1833092,0
2010-02-05,30.636,30.821,29.843,30.484,2547153,0
2010-02-08,30.35,30.35,29.826,29.977,2206251,0
2010-02-09,29.977,30.581,29.942,30.297,2472869,0
2010-02-10,30.137,30.404,29.69,29.906,2589843,0
2010-02-11,29.877,30.466,29.621,30.35,1839303,0
2010-02-12,30.236,30.617,29.808,30.44,2359567,0
2010-02-16,30.581,30.813,30.359,30.734,1438769,0
2010-02-17,30.885,31.169,30.708,30.958,1045117,0
2010-02-18,30.958,31.242,30.727,31.188,1236473,0
2010-02-19,31.133,31.591,30.813,31.472,2026646,0
2010-02-22,31.455,31.72,30.795,31.003,1717029,0
2010-02-23,30.885,31.08,30.501,30.554,1415675,0
2010-02-24,30.717,30.866,30.422,30.821,1926466,0
2010-02-25,30.198,30.45,29.914,30.44,2505584,0
2010-02-26,30.413,30.681,30.315,30.466,1298492,0
2010-03-01,30.44,30.734,30.315,30.573,1545561,0
2010-03-02,30.617,30.617,30.413,30.573,1363341,0
2010-03-03,30.608,30.617,30.325,30.546,1682078,0
2010-03-04,30.484,30.76,30.146,30.727,1592221,0
2010-03-05,30.893,31.481,30.875,31.428,1561036,0
2010-03-08,31.481,31.642,31.27,31.6,1512026,0
2010-03-09,31.545,31.652,31.27,31.446,1599547,0
2010-03-10,31.535,31.703,30.857,31.215,2340168,0
2010-03-11,31.003,31.27,30.484,31.27,1686929,0
2010-03-12,31.464,31.464,30.986,31.224,1570198,0
2010-03-15,31.215,31.437,30.742,31.437,1977905,0
2010-03-16,31.455,31.677,31.333,31.472,1739558,0
2010-03-17,31.481,31.893,31.365,31.874,1642920,0
2010-03-18,31.856,32.48,31.767,32.159,2080431,0
2010-03-19,32.39,32.497,31.72,31.866,2267905,0
2010-03-22,31.72,32.106,31.625,32.007,1232713,0
2010-03-23,32.096,32.106,31.712,32.106,1096321,0
2010-03-24,32.007,32.372,31.72,31.954,1145144,0
2010-03-25,32.187,32.302,31.794,31.813,1326306,0
2010-03-26,31.927,32.159,31.572,31.73,1307407,0
2010-03-29,31.775,32.079,31.661,31.739,1298218,0
2010-03-30,31.794,32.142,31.703,31.927,1267877,0
2010-03-31,31.775,32.061,31.661,31.758,1522914,0
2010-04-01,31.936,32.159,31.464,31.712,1324594,0
2010-04-05,31.712,32.007,31.633,31.72,1301290,0
2010-04-06,31.545,31.694,31.464,31.633,1494812,0
2010-04-07,31.508,31.669,31.215,31.526,1799391,0
2010-04-08,31.365,31.694,31.298,31.526,1373053,0
2010-04-09,31.591,31.902,31.446,31.902,1663551,0
2010-04-12,31.918,32.115,31.821,32.096,1788405,0
2010-04-13,32.115,32.39,31.936,32.372,2100277,0
2010-04-14,32.39,32.872,32.178,32.8,2454053,0
2010-04-15,32.826,32.907,32.506,32.56,1849093,0
2010-04-16,32.417,32.65,30.848,30.968,5711928,0
2010-04-19,30.885,31.298,30.236,30.804,3942252,0
2010-04-20,31.054,31.123,30.528,30.939,2380936,0
2010-04-21,30.968,31.029,30.432,30.673,3325356,0
2010-04-22,30.457,30.457,29.593,29.602,5088621,0
2010-04-23,29.659,29.832,29.31,29.624,3534425,0
2010-04-26,29.612,30.359,29.576,30.182,0,0
2010-04-27,30.074,30.608,29.716,29.977,4463692,0
2010-04-28,29.977,30.226,29.441,29.593,3897349,0
2010-04-29,29.887,30.422,29.852,30.394,3080505,0
2010-04-30,30.519,31.097,29.887,30.037,3905958,0
2010-05-03,30.198,30.262,29.852,30.101,1970488,0
2010-05-04,29.808,29.808,28.909,29.102,3326793,0
2010-05-05,28.756,29.006,28.186,28.425,3569060,0
2010-05-06,28.276,28.471,25.674,27.071,5534740,0
2010-05-07,27.071,27.454,26.402,26.976,5288066,0
2010-05-10,27.766,27.766,24.294,25.969,17562830,0
2010-05-11,25.593,27.178,25.327,26.778,5812324,0
2010-05-12,26.804,26.813,26.342,26.69,3732072,0
2010-05-13,26.655,26.743,25.612,26.038,6281211,0
2010-05-14,25.879,26.038,25.486,25.816,4070988,0
2010-05-17,25.924,26.369,25.639,26.189,4581666,0
2010-05-18,26.44,26.44,25.54,25.789,3906259,0
2010-05-19,25.718,26.189,25.478,26.074,4569311,0
2010-05-20,25.593,25.789,24.597,25.006,6833517,0
2010-05-21,24.649,25.308,24.56,25.308,4581117,0
2010-05-24,24.996,25.406,24.81,25.194,3861555,0
2010-05-25,24.504,25.033,24.068,24.934,4293915,0
2010-05-26,25.067,25.692,24.837,24.934,3764367,0
2010-05-27,25.156,25.612,25.086,25.389,3466660,0
2010-05-28,25.184,25.254,24.667,24.764,4328431,0
2010-06-01,24.497,24.773,24.06,24.068,3662844,0
2010-06-02,24.096,25.049,24.007,24.978,3663600,0
2010-06-03,24.934,25.014,24.606,24.952,2896047,0
2010-06-04,24.676,24.881,24.23,24.355,3787103,0
2010-06-07,24.445,24.845,24.345,24.455,4756202,0
2010-06-08,24.587,25.381,24.043,25.131,6344854,0
2010-06-09,25.156,25.496,24.773,24.872,5077829,0
2010-06-10,25.194,25.735,25.194,25.709,2461225,0
2010-06-11,25.486,25.753,25.281,25.718,1741565,0
2010-06-14,25.951,25.978,25.531,25.55,1912383,0
2010-06-15,25.871,27.046,25.853,27.012,4658589,0
2010-06-16,26.769,27.427,26.628,27.409,5947428,0
2010-06-17,27.427,27.481,26.556,26.724,4607460,0
2010-06-18,26.724,27.062,26.655,26.813,2930660,0
2010-06-21,27.187,27.187,26.564,26.698,1905324,0
2010-06-22,26.795,26.994,26.369,26.476,2422529,0
2010-06-23,26.502,27.393,26.394,27.124,4670418,0
2010-06-24,26.976,27.124,26.759,26.949,6154281,0
2010-06-25,26.903,26.949,26.127,26.492,6386650,0
2010-06-28,26.492,26.959,26.333,26.591,2581239,0
2010-06-29,26.03,26.52,25.985,26.182,4192261,0
2010-06-30,26.147,26.147,25.001,25.063,5337380,0
2010-07-01,25.122,25.459,24.64,25.059,3142985,0
2010-07-02,25.041,25.344,24.64,24.764,1573975,0
2010-07-06,24.944,24.978,24.409,24.676,3654231,0
2010-07-07,24.649,25.033,24.426,24.694,4764929,0
2010-07-08,25.131,26.323,24.845,26.314,3796907,0
2010-07-09,26.361,26.361,25.993,26.272,1666861,0
2010-07-12,26.155,26.618,25.993,26.529,1933572,0
2010-07-13,26.795,27.527,26.724,27.323,2303915,0
2010-07-14,27.141,27.305,26.949,27.08,1585048,0
2010-07-15,27.116,27.297,26.769,27.234,1642731,0
2010-07-16,27.169,27.169,26.047,26.127,2218674,0
2010-07-19,26.165,26.537,26.03,26.412,1467357,0
2010-07-20,26.119,26.537,25.844,26.529,1707256,0
2010-07-21,26.655,26.707,25.914,26.03,2357010,0
2010-07-22,26.182,27.427,26.182,27.357,2433639,0
2010-07-23,26.949,27.598,26.173,26.421,3636797,0
2010-07-26,26.369,27.454,26.369,27.297,2571157,0
2010-07-27,27.297,27.5,27.046,27.333,1706445,0
2010-07-28,27.16,27.375,26.822,26.903,1325215,0
2010-07-29,27.089,27.571,26.582,26.831,1596463,0
2010-07-30,26.342,27.5,26.245,27.341,2235610,0
2010-08-02,27.617,27.836,27.481,27.802,2785122,0
2010-08-03,27.775,27.775,27.124,27.187,1561124,0
2010-08-04,27.348,27.527,27.169,27.393,1266162,0
2010-08-05,27.197,27.617,27.178,27.427,1387700,0
2010-08-06,27.116,27.348,26.949,27.243,2629920,0
2010-08-09,27.393,27.874,27.357,27.722,2053512,0
2010-08-10,27.472,27.75,27.178,27.696,1396280,0
2010-08-11,27.315,27.341,26.724,26.759,2105326,0
2010-08-12,26.43,26.44,25.862,26.146,1853248,0
2010-08-13,26.012,26.082,25.844,25.862,1334980,0
2010-08-16,25.701,25.797,25.459,25.531,2175965,0
2010-08-17,25.753,26.038,25.683,25.879,2916979,0
2010-08-18,25.797,26.314,25.683,26.047,1261966,0
2010-08-19,25.887,25.943,25.415,25.63,1819120,0
2010-08-20,25.433,25.55,24.72,25.104,2903628,0
2010-08-23,25.237,25.237,24.72,24.926,2003268,0
2010-08-24,24.355,25.067,24.123,24.881,4071535,0
2010-08-25,24.782,25.076,24.514,24.827,3305270,0
2010-08-26,24.891,25.094,24.792,24.818,2125755,0
2010-08-27,24.987,25.29,24.606,25.254,1987503,0
2010-08-30,25.247,25.459,24.624,24.624,1865561,0
2010-08-31,24.649,24.973,24.462,24.632,3187591,0
2010-09-01,25.059,25.486,24.64,25.389,1909553,0
2010-09-02,25.55,26.146,25.381,26.146,1538413,0
2010-09-03,26.314,26.591,26.173,26.44,1412667,0
2010-09-07,26.297,26.361,25.789,25.862,1149978,0
2010-09-08,25.887,26.297,25.887,25.943,1315481,0
2010-09-09,26.189,26.351,26.003,26.173,1020806,0
2010-09-10,26.245,27.089,26.217,26.94,2164282,0
2010-09-13,27.225,27.393,26.875,27.124,1488767,0
2010-09-14,27.151,27.288,26.949,27.132,1068206,0
2010-09-15,27.062,27.124,26.813,26.985,1658876,0
2010-09-16,26.778,27.132,26.556,27.106,1320132,0
2010-09-17,27.187,27.527,27.021,27.215,2728510,0
2010-09-20,27.341,27.991,27.315,27.929,1245638,0
2010-09-21,27.938,28.56,27.864,28.337,1991407,0
2010-09-22,28.425,28.596,28.131,28.525,2457482,0
2010-09-23,28.327,29.014,28.095,28.578,1844567,0
2010-09-24,28.935,29.593,28.854,29.558,1808536,0
2010-09-27,29.628,29.673,29.111,29.256,966859,0
2010-09-28,29.432,29.534,28.962,29.404,1808280,0
2010-09-29,29.308,29.69,29.222,29.497,2084869,0
2010-09-30,29.587,30.108,29.241,29.453,2476492,0
2010-10-01,29.646,29.707,29.318,29.386,1533452,0
2010-10-04,29.404,29.558,29.129,29.369,1420400,0
2010-10-05,29.673,30.083,29.612,29.968,1616123,0
2010-10-06,29.887,29.977,29.593,29.959,1430480,0
2010-10-07,30.129,30.253,29.977,30.101,1617089,0
2010-10-08,30.003,30.717,29.968,30.581,1754640,0
2010-10-11,30.546,30.813,30.376,30.777,1470206,0
2010-10-12,30.717,31.003,30.573,30.939,1828675,0
2010-10-13,31.133,31.526,30.939,31.481,2105642,0
2010-10-14,31.455,31.554,31.279,31.508,2513474,0
2010-10-15,31.83,31.918,31.518,31.661,2095906,0
2010-10-18,31.591,31.694,31.307,31.642,1098962,0
2010-10-19,31.251,31.591,30.968,31.169,1930374,0
2010-10-20,31.288,32.256,31.242,32.096,1734151,0
2010-10-21,32.329,32.595,32.025,32.363,2057588,0
2010-10-22,32.363,32.515,32.178,32.426,1132334,0
2010-10-25,32.56,32.791,32.39,32.569,1731762,0
2010-10-26,32.22,33.789,32.069,33.247,2835579,0
2010-10-27,32.899,33.32,32.569,33.275,1573025,0
2010-10-28,33.448,33.88,33.353,33.43,1585650,0
2010-10-29,33.469,34.615,33.395,33.544,3567524,0
2010-11-01,33.779,34.556,33.21,33.486,2431024,0
2010-11-02,33.802,34.233,33.674,33.847,2249873,0
2010-11-03,33.843,34.028,33.284,33.697,1708840,0
2010-11-04,34.128,34.636,34.064,34.601,1945697,0
2010-11-05,34.601,35.142,34.484,35.019,1765721,0
2010-11-08,34.893,34.893,34.092,34.42,1197440,0
2010-11-09,34.456,34.546,33.672,33.825,2082269,0
2010-11-10,33.852,33.941,33.345,33.504,2928173,0
2010-11-11,33.284,33.504,32.916,33.119,2955517,0
2010-11-12,32.881,33.275,32.577,32.604,2285004,0
2010-11-15,32.738,32.961,32.48,32.506,2738551,0
2010-11-16,32.355,32.372,31.437,31.72,3314904,0
2010-11-17,31.703,31.856,31.373,31.472,2433850,0
2010-11-18,31.712,31.712,31.279,31.339,3524115,0
2010-11-19,31.279,31.315,31.029,31.298,3452752,0
2010-11-22,31.15,31.279,30.885,31.188,2218232,0
2010-11-23,30.83,30.893,30.394,30.413,3153132,0
2010-11-24,30.44,31.07,30.325,30.875,3043617,0
2010-11-26,30.432,30.949,30.385,30.564,1446360,0
2010-11-29,30.333,30.804,30.11,30.636,3238116,0
2010-11-30,30.295,30.853,30.188,30.729,5863440,0
2010-12-01,31.141,31.472,30.977,31.206,3139756,0
2010-12-02,31.169,31.847,31.169,31.758,2833877,0
2010-12-03,31.625,31.856,31.418,31.794,4175201,0
2010-12-06,31.775,31.962,31.6,31.883,3050323,0
2010-12-07,32.142,32.22,31.918,31.989,5622127,0
2010-12-08,32.069,32.381,31.918,32.061,3176472,0
2010-12-09,32.916,33.128,32.033,32.115,2415763,0
2010-12-10,32.159,32.247,31.927,32.051,2201974,0
2010-12-13,32.159,32.56,32.033,32.212,2336024,0
2010-12-14,32.247,32.542,32.169,32.256,3123871,0
2010-12-15,32.178,32.542,32.169,32.426,2335424,0
2010-12-16,32.43,32.618,32.332,32.565,1553106,0
2010-12-17,32.542,32.613,32.22,32.337,3206490,0
2010-12-20,32.56,32.56,32.229,32.284,2135866,0
2010-12-21,32.445,32.445,32.042,32.123,2524972,0
2010-12-22,32.197,32.381,32.025,32.329,2087755,0
2010-12-23,32.237,32.329,32.133,32.302,1009222,0
2010-12-27,32.178,32.355,32.069,32.275,769569,0
2010-12-28,32.302,32.329,32.051,32.32,971787,0
2010-12-29,32.37,32.721,32.335,32.66,1723615,0
2010-12-30,32.56,32.577,32.29,32.397,1379899,0
2010-12-31,32.375,32.585,32.256,32.44,793047,0
2011-01-03,32.631,32.738,32.453,32.577,1530726,0
2011-01-04,32.532,32.907,32.489,32.817,1396422,0
2011-01-05,32.693,33.403,32.65,33.403,1653473,0
2011-01-06,33.37,33.906,33.338,33.714,2908939,0
2011-01-07,33.706,33.986,33.137,33.623,1677687,0
2011-01-10,33.531,33.659,33.174,33.587,1557076,0
2011-01-11,33.761,33.761,33.165,33.361,2067704,0
2011-01-12,33.605,33.751,33.361,33.486,1657430,0
2011-01-13,33.495,33.495,33.101,33.256,1344015,0
2011-01-14,33.137,33.486,33.077,33.403,1050187,0
2011-01-18,33.478,33.866,33.321,33.829,1073507,0
2011-01-19,33.764,33.919,33.265,33.413,1127139,0
2011-01-20,33.303,33.605,33.237,33.513,1254501,0
2011-01-21,33.714,33.77,33.439,33.531,1196351,0
2011-01-24,33.649,34.456,33.559,34.325,1644914,0
2011-01-25,34.307,34.307,33.706,34.217,1186293,0
2011-01-26,34.358,35.099,34.334,34.688,2044935,0
2011-01-27,34.867,34.867,34.298,34.734,1068585,0
2011-01-28,34.974,35.142,33.834,34.092,1765160,0
2011-01-31,34.257,34.74,33.893,34.721,2357102,0
2011-02-01,34.831,35.001,32.515,32.889,5810758,0
2011-02-02,32.528,32.95,32.249,32.734,2921782,0
2011-02-03,32.707,33.005,32.475,32.924,2724122,0
2011-02-04,33.005,33.005,32.43,32.582,2627701,0
2011-02-07,32.702,33.119,32.577,32.8,1622854,0
2011-02-08,32.782,33.182,32.729,33.077,2005281,0
2011-02-09,32.851,33.256,32.763,33.136,1533605,0
2011-02-10,32.997,33.404,32.941,33.174,1293562,0
2011-02-11,33.005,33.699,32.86,33.362,1398665,0
2011-02-14,33.329,33.816,33.077,33.789,1603695,0
2011-02-15,33.58,33.755,33.321,33.634,1376659,0
2011-02-16,33.683,34.017,33.543,33.919,1130433,0
2011-02-17,33.783,34.169,33.634,34.051,1588725,0
2011-02-18,34.115,34.636,33.938,34.61,1845316,0
2011-02-22,34.332,34.501,33.894,34.106,1564119,0
2011-02-23,34.143,34.25,33.45,33.709,1805022,0
2011-02-24,33.634,33.983,33.469,33.764,1632957,0
2011-02-25,33.938,34.159,33.736,34.133,795723,0
2011-02-28,34.174,34.724,34.083,34.678,1305169,0
2011-03-01,34.655,34.68,33.746,33.746,1416987,0
2011-03-02,33.634,34.25,33.459,34.151,1309492,0
2011-03-03,34.384,34.94,34.356,34.932,1463755,0
2011-03-04,34.832,34.895,33.919,34.188,1719223,0
2011-03-07,34.133,34.546,33.652,33.661,1768609,0
2011-03-08,33.783,34.233,33.626,33.964,1378416,0
2011-03-09,33.999,34.278,33.856,34.188,1079624,0
2011-03-10,33.919,34.069,33.44,33.683,1706135,0
2011-03-11,33.626,33.792,33.404,33.661,1681590,0
2011-03-14,33.404,33.469,32.832,33.237,3931937,0
2011-03-15,32.511,33.339,32.511,33.191,2126206,0
2011-03-16,33.005,33.218,32.707,32.725,3649774,0
2011-03-17,33.172,33.627,33.074,33.388,1986289,0
2011-03-18,33.838,34.069,33.699,34.024,2287782,0
2011-03-21,34.314,34.949,34.197,34.887,955947,0
2011-03-22,34.788,34.968,34.474,34.565,1398755,0
2011-03-23,34.546,34.725,34.305,34.645,1244401,0
2011-03-24,34.761,34.805,34.288,34.565,992368,0
2011-03-25,34.67,34.805,34.436,34.546,1065256,0
2011-03-28,34.519,34.805,34.519,34.584,1464362,0
2011-03-29,34.601,36.007,34.546,35.91,4682723,0
2011-03-30,36.024,36.365,35.649,35.963,2817003,0
2011-03-31,35.927,36.091,35.252,35.326,4202100,0
2011-04-01,35.414,35.561,35.03,35.137,2062079,0
2011-04-04,35.218,35.347,35.013,35.093,1626295,0
2011-04-05,34.959,35.368,34.618,35.127,1782295,0
2011-04-06,35.237,35.561,35.145,35.487,1258069,0
2011-04-07,35.46,35.588,35.164,35.36,1011005,0
2011-04-08,35.405,35.487,34.86,34.94,1119036,0
2011-04-11,34.994,35.112,34.725,35.057,1490461,0
2011-04-12,34.814,35.22,34.705,34.959,1340280,0
2011-04-13,35.075,35.237,34.895,35.112,1103952,0
2011-04-14,34.877,34.887,34.384,34.636,1537368,0
2011-04-15,34.851,35.337,34.151,35.246,1945111,0
2011-04-18,35.004,35.004,34.51,34.851,1342311,0
2011-04-19,34.887,35.237,34.725,35.075,1133856,0
2011-04-20,35.405,35.598,35.218,35.283,1153900,0
2011-04-21,35.414,35.811,35.264,35.682,988998,0
2011-04-25,35.569,35.598,35.137,35.496,1147506,0
2011-04-26,35.569,35.657,34.296,35.102,3319670,0
2011-04-27,35.112,35.496,34.697,35.048,3657060,0
2011-04-28,35.048,36.133,35.048,36.051,3080501,0
2011-04-29,35.99,36.447,35.99,36.283,2825907,0
2011-05-02,36.555,36.555,36.142,36.205,1539139,0
2011-05-03,36.178,36.493,36.022,36.221,1590721,0
2011-05-04,36.248,36.556,35.872,36.546,2518047,0
2011-05-05,36.365,36.772,36.059,36.575,2150601,0
2011-05-06,36.826,37.26,36.78,36.844,1783650,0
2011-05-09,36.894,37.433,36.733,37.301,1507142,0
2011-05-10,37.468,37.999,37.255,37.648,2266672,0
2011-05-11,37.449,37.621,37.051,37.287,1392635,0
2011-05-12,37.255,37.836,37.02,37.826,1789964,0
2011-05-13,37.854,37.935,37.492,37.727,1254032,0
2011-05-16,37.556,38.105,37.529,37.891,1887503,0
2011-05-17,37.781,38.097,37.638,38.097,1567094,0
2011-05-18,38.097,38.808,38.017,38.746,1789710,0
2011-05-19,38.901,38.947,38.547,38.78,1355701,0
2011-05-20,38.826,39.001,38.017,38.378,2002556,0
2011-05-23,38.114,38.205,37.825,37.963,1613515,0
2011-05-24,38.071,38.214,37.807,37.963,2280038,0
2011-05-25,37.917,38.36,37.727,38.105,2412505,0
2011-05-26,37.963,38.269,37.807,37.972,2566512,0
2011-05-27,38.142,38.369,38.042,38.061,1599714,0
2011-05-31,38.417,38.581,38.191,38.309,2109996,0
2011-06-01,38.159,38.214,37.105,37.133,2823685,0
2011-06-02,37.203,37.638,36.979,37.268,1850188,0
2011-06-03,36.944,37.356,36.826,37.142,2600973,0
2011-06-06,37.114,37.212,36.944,37.014,2066530,0
2011-06-07,37.067,37.773,37.067,37.474,2530125,0
2011-06-08,37.341,37.341,36.744,36.844,2921436,0
2011-06-09,36.925,37.449,36.772,37.323,1923979,0
2011-06-10,37.133,37.241,36.744,36.835,1997721,0
2011-06-13,36.897,37.067,36.645,36.754,1482682,0
2011-06-14,37.313,37.791,37.042,37.692,2076915,0
2011-06-15,37.306,37.584,37.033,37.067,2038521,0
2011-06-16,37.063,37.238,36.656,37.047,1871691,0
2011-06-17,37.124,37.268,35.22,35.723,5721553,0
2011-06-20,35.751,36.312,35.573,36.23,2261742,0
2011-06-21,36.302,36.744,36.131,36.672,1915262,0
2011-06-22,36.636,36.789,36.347,36.347,1456655,0
2011-06-23,35.986,36.187,35.444,36.14,3047877,0
2011-06-24,36.086,36.212,35.592,35.636,2526750,0
2011-06-27,35.687,36.391,35.601,36.187,2112143,0
2011-06-28,36.248,36.609,36.178,36.581,1413733,0
2011-06-29,36.789,37.374,36.538,37.25,1933588,0
2011-06-30,37.443,37.862,37.415,37.797,2035658,0
2011-07-01,37.854,38.287,37.483,38.241,1564913,0
2011-07-05,38.071,38.396,37.909,38.159,1426971,0
2011-07-06,38.145,38.525,38.054,38.525,1613173,0
2011-07-07,38.604,39.001,38.604,38.817,1968782,0
2011-07-08,38.341,38.341,37.835,38.222,1652988,0
2011-07-11,37.825,38.026,37.548,37.701,1583937,0
2011-07-12,37.799,37.946,37.592,37.655,1345146,0
2011-07-13,38.667,38.882,38.332,38.378,1572993,0
2011-07-14,38.501,38.799,38.017,38.114,1607394,0
2011-07-15,38.232,38.232,37.798,38.187,1590449,0
2011-07-18,38.071,38.105,37.306,38.017,1931938,0
2011-07-19,38.208,39.05,38.208,38.872,2495530,0
2011-07-20,38.712,39.044,38.712,38.817,1770607,0
2011-07-21,39.234,40.461,38.947,39.913,2586513,0
2011-07-22,39.801,39.946,39.486,39.616,983205,0
2011-07-25,39.068,39.801,38.928,39.597,1336465,0
2011-07-26,39.6,39.961,39.386,39.652,1720773,0
2011-07-27,39.737,39.886,38.845,38.845,2458611,0
2011-07-28,38.843,39.733,38.435,38.462,2372757,0
2011-07-29,38.001,38.366,37.434,37.515,2747338,0
2011-08-01,37.816,37.98,36.835,37.349,2224975,0
2011-08-02,38.965,41.013,38.553,40.068,10579575,0
2011-08-03,40.025,40.314,38.928,40.271,5333546,0
2011-08-04,39.686,40.19,38.946,38.965,4626396,0
2011-08-05,39.462,39.506,36.267,37.63,7457268,0
2011-08-08,36.519,36.529,34.164,34.381,8222441,0
2011-08-09,33.685,34.228,31.812,33.878,12299268,0
2011-08-10,33.311,33.311,31.83,31.884,8095532,0
2011-08-11,31.928,33.757,31.522,33.302,5854073,0
2011-08-12,33.759,34.405,32.907,34.068,4914003,0
2011-08-15,34.274,35.276,34.246,35.174,2988230,0
2011-08-16,34.75,35.232,33.88,35.005,3325482,0
2011-08-17,35.113,36.284,34.895,36.121,5909201,0
2011-08-18,34.877,35.032,33.133,33.507,6678380,0
2011-08-19,33.044,34.316,32.852,33.37,3788977,0
2011-08-22,34.031,34.114,33.301,33.403,3392550,0
2011-08-23,33.628,34.895,33.215,34.895,3832464,0
2011-08-24,34.969,37.547,34.859,37.491,5940836,0
2011-08-25,37.537,38.216,36.365,36.583,3435132,0
2011-08-26,36.503,37.147,35.614,36.848,2321257,0
2011-08-29,37.183,38.516,37.063,38.417,2382609,0
2011-08-30,38.181,38.572,37.855,38.309,1964287,0
2011-08-31,38.491,38.932,37.835,38.227,2293161,0
2011-09-01,38.374,38.824,37.638,37.718,1769932,0
2011-09-02,36.885,37.378,36.701,36.877,1462227,0
2011-09-06,36.494,36.612,35.383,36.401,1643841,0
2011-09-07,36.92,37.463,36.856,37.32,1886082,0
2011-09-08,36.966,37.518,36.439,36.709,2997678,0
2011-09-09,36.257,36.539,35.113,35.148,2756121,0
2011-09-12,36.121,36.709,35.485,36.548,4892993,0
2011-09-13,36.866,37.745,36.728,37.673,4625661,0
2011-09-14,37.817,39.844,37.799,39.443,4728847,0
2011-09-15,39.97,40.642,39.562,40.452,3318348,0
2011-09-16,40.642,41.44,40.607,41.114,4358729,0
2011-09-19,40.378,41.586,40.003,41.25,3150671,0
2011-09-20,41.277,42.657,41.005,41.076,4078623,0
2011-09-21,41.104,41.141,39.309,39.352,3455542,0
2011-09-22,38.083,38.973,37.901,38.711,3638662,0
2011-09-23,38.497,39.153,38.145,38.973,3215436,0
2011-09-26,38.936,39.272,37.673,39.217,2907553,0
2011-09-27,39.61,40.452,39.368,39.619,2940185,0
2011-09-28,39.6,40.181,39.068,39.125,2301785,0
2011-09-29,39.715,39.759,38.036,38.409,3275620,0
2011-09-30,37.121,37.965,36.809,37.22,4038970,0
2011-10-03,37.057,38.01,36.093,36.257,2092690,0
2011-10-04,35.438,37.32,35.113,37.311,2455281,0
2011-10-05,37.537,37.621,36.43,37.11,3705403,0
2011-10-06,37.129,38.064,36.719,38.054,1829195,0
2011-10-07,38.162,38.628,37.655,37.974,2280177,0
2011-10-10,38.628,39.352,38.507,39.336,1426277,0
2011-10-11,39.262,39.787,39.115,39.677,1433192,0
2011-10-12,39.901,40.47,39.705,40.153,2107791,0
2011-10-13,39.696,40.313,39.6,40.144,1017614,0
2011-10-14,40.569,40.987,40.153,40.824,1841597,0
2011-10-17,40.378,40.514,39.67,39.778,1211049,0
2011-10-18,39.769,40.47,39.153,40.163,1940386,0
2011-10-19,40.19,40.35,38.834,39.096,2218550,0
2011-10-20,38.553,39.19,37.882,38.955,2898073,0
2011-10-21,39.262,41.032,39.262,40.505,2989529,0
2011-10-24,40.842,40.935,40.56,40.579,2775154,0
2011-10-25,40.447,40.465,39.214,39.242,2962065,0
2011-10-26,39.705,39.935,38.982,39.319,2900043,0
2011-10-27,40.36,40.705,39.328,40.225,5305051,0
2011-10-28,40.217,40.331,39.309,39.359,2474769,0
2011-10-31,39.26,39.26,38.571,38.58,3376758,0
2011-11-01,37.359,38.217,37.177,37.835,2683407,0
2011-11-02,38.392,38.646,37.836,38.117,2551076,0
2011-11-03,38.509,38.604,37.973,38.172,2354059,0
2011-11-04,37.881,38.64,37.734,38.575,1828002,0
2011-11-07,38.701,38.701,38.282,38.637,2142052,0
2011-11-08,38.765,39.515,38.464,39.251,2569930,0
2011-11-09,38.208,38.473,37.797,37.963,2602279,0
2011-11-10,38.356,39.032,38.208,38.403,2067373,0
2011-11-11,38.979,39.505,38.773,39.233,1399965,0
2011-11-14,38.791,39.047,38.537,38.667,1922657,0
2011-11-15,38.491,39.989,38.447,39.741,1868699,0
2011-11-16,39.224,40.264,39.014,39.404,2060280,0
2011-11-17,39.26,39.705,38.729,38.905,2002642,0
2011-11-18,39.056,39.413,38.729,39.178,1901704,0
2011-11-21,38.848,39.705,38.428,39.441,2950164,0
2011-11-22,39.441,39.954,39.047,39.662,2282528,0
2011-11-23,39.187,39.27,37.16,37.16,2240294,0
2011-11-25,37.032,37.628,36.978,37.013,656737,0
2011-11-28,37.524,38.064,37.46,37.618,2782923,0
2011-11-29,37.636,38.028,37.505,37.515,1451528,0
2011-11-30,38.753,39.436,38.293,38.987,3079385,0
2011-12-01,38.801,39.404,38.747,39.074,1247033,0
2011-12-02,39.385,39.76,39.298,39.46,1345791,0
2011-12-05,39.902,40.537,39.488,39.686,1303319,0
2011-12-06,39.769,39.945,38.801,39.032,1427232,0
2011-12-07,38.676,38.756,38.255,38.473,1927642,0
2011-12-08,38.347,39.005,38.246,38.246,4901750,0
2011-12-09,38.509,39.733,38.403,39.451,2017946,0
2011-12-12,39.385,39.788,38.932,39.652,1874454,0
2011-12-13,39.826,40.202,38.594,38.838,2383248,0
2011-12-14,38.65,38.961,38.447,38.604,1926371,0
2011-12-15,38.886,39.141,38.695,38.773,1877622,0
2011-12-16,39.112,39.316,38.773,39.032,3510967,0
2011-12-19,38.829,39.214,38.473,38.594,1821025,0
2011-12-20,39.279,39.807,39.205,39.67,1998163,0
2011-12-21,39.628,39.989,39.46,39.864,2269866,0
2011-12-22,40.015,40.603,39.989,40.501,1206878,0
2011-12-23,40.584,41.267,40.529,41.224,1150700,0
2011-12-27,40.849,41.779,40.658,41.607,1139338,0
2011-12-28,41.45,41.57,40.575,40.658,1041212,0
2011-12-29,40.802,41.477,40.802,41.405,1158648,0
2011-12-30,41.295,41.787,41.039,41.057,1130905,0
2012-01-03,41.66,42.235,41.634,41.698,1693107,0
2012-01-04,41.524,41.67,41.021,41.233,1108717,0
2012-01-05,41.113,41.998,40.886,41.944,1266312,0
2012-01-06,41.816,42.054,41.469,42.008,1483884,0
2012-01-09,42.008,42.456,41.998,42.235,1256512,0
2012-01-10,42.081,43.687,41.971,43.598,2736633,0
2012-01-11,43.395,43.432,42.225,42.318,1629738,0
2012-01-12,42.327,42.554,41.643,42.016,1454527,0
2012-01-13,41.816,42.118,41.67,42.081,1204670,0
2012-01-17,42.308,42.639,41.39,41.444,2006635,0
2012-01-18,41.396,42.054,41.169,42.035,1638295,0
2012-01-19,42.136,42.602,41.414,42.355,2967386,0
2012-01-20,42.456,42.675,42.072,42.235,1628796,0
2012-01-23,42.327,42.746,41.98,42.327,858731,0
2012-01-24,42.054,42.574,41.853,42.483,1144024,0
2012-01-25,42.393,43.367,42.2,43.269,1479382,0
2012-01-26,43.313,43.46,42.639,42.775,1416294,0
2012-01-27,42.527,43.269,42.318,42.82,1877378,0
2012-01-30,42.418,42.684,42.016,42.282,2274324,0
2012-01-31,43.29,43.409,40.783,41.995,4276409,0
2012-02-01,42.29,42.29,41.634,41.825,2556952,0
2012-02-02,41.917,42.136,41.762,42.008,1960549,0
2012-02-03,42.223,42.508,42.051,42.354,2287105,0
2012-02-06,42.063,42.208,41.881,41.953,1534332,0
2012-02-07,41.812,42.06,41.216,41.95,2400334,0
2012-02-08,41.923,42.116,41.564,41.95,1556069,0
2012-02-09,41.859,42.106,41.555,41.757,2466879,0
2012-02-10,41.39,41.628,41.316,41.564,1150174,0
2012-02-13,42.208,42.208,41.652,41.898,1116781,0
2012-02-14,41.67,41.834,41.075,41.542,1671148,0
2012-02-15,41.711,41.757,41.179,41.61,2128215,0
2012-02-16,41.536,42.383,41.49,42.124,1881750,0
2012-02-17,42.289,42.308,41.646,41.967,3689208,0
2012-02-21,41.995,42.031,41.48,41.711,1666797,0
2012-02-22,41.546,41.995,41.546,41.757,3592471,0
2012-02-23,41.792,42.233,41.49,42.206,2020550,0
2012-02-24,42.233,42.518,42.116,42.262,2503324,0
2012-02-27,42.162,43.005,41.821,42.877,2382556,0
2012-02-28,42.932,43.134,42.545,42.979,2589567,0
2012-02-29,42.872,42.992,42.273,42.733,3459951,0
2012-03-01,42.766,42.97,42.417,42.747,2190953,0
2012-03-02,42.62,42.712,42.335,42.446,976949,0
2012-03-05,42.308,42.786,42.242,42.593,1718436,0
2012-03-06,42.271,42.446,41.95,42.004,1395734,0
2012-03-07,41.977,42.197,41.849,42.06,2553605,0
2012-03-08,42.252,42.666,42.124,42.535,1391701,0
2012-03-09,42.554,42.96,42.554,42.786,1319345,0
2012-03-12,42.666,43.032,42.564,42.979,1138870,0
2012-03-13,43.151,43.354,42.712,43.335,3408578,0
2012-03-14,43.382,43.549,42.913,42.996,1749220,0
2012-03-15,43.143,43.18,42.849,43.17,1664231,0
2012-03-16,43.116,43.731,42.96,43.646,2777204,0
2012-03-19,43.335,43.52,43.17,43.382,2447499,0
2012-03-20,43.245,43.446,42.887,43.409,1864786,0
2012-03-21,43.409,43.501,43.226,43.29,1639774,0
2012-03-22,43.29,43.309,42.392,42.611,2241854,0
2012-03-23,42.757,43.39,42.639,43.315,1326672,0
2012-03-26,43.51,43.767,43.409,43.437,2255312,0
2012-03-27,43.611,43.786,43.199,43.62,1475864,0
2012-03-28,43.611,43.703,43.161,43.299,1496154,0
2012-03-29,42.987,43.731,42.97,43.684,1643616,0
2012-03-30,43.861,44.622,43.749,44.502,5938237,0
2012-04-02,44.401,44.739,44.244,44.696,1881725,0
2012-04-03,44.548,45.052,44.548,44.822,1763285,0
2012-04-04,44.612,45.007,44.529,44.757,2190368,0
2012-04-05,44.576,44.963,44.566,44.963,1315499,0
2012-04-09,44.52,44.757,44.244,44.705,2382335,0
2012-04-10,44.696,44.897,43.915,43.933,3482877,0
2012-04-11,44.264,44.428,43.986,44.338,2039247,0
2012-04-12,44.338,45.034,44.219,45.017,1975443,0
2012-04-13,44.813,44.916,44.492,44.595,1445308,0
2012-04-16,44.747,44.849,44.254,44.338,1358660,0
2012-04-17,44.801,45.219,44.581,45.007,1764015,0
2012-04-18,44.739,45.622,44.696,45.551,2247549,0
2012-04-19,45.512,45.595,44.878,45.239,1715900,0
2012-04-20,45.326,45.907,45.219,45.475,2001185,0
2012-04-23,45.152,45.181,44.739,45.079,1354801,0
2012-04-24,44.804,45.124,43.455,43.794,3214244,0
2012-04-25,44.696,44.723,43.51,44.034,1904267,0
2012-04-26,44.025,44.878,43.803,44.813,1877902,0
2012-04-27,44.99,45.311,44.832,45.191,1821716,0
2012-04-30,45.115,45.229,44.926,45.144,1774952,0
2012-05-01,45.061,45.605,45.033,45.355,1316001,0
2012-05-02,45.171,45.293,45,45.284,1123032,0
2012-05-03,45.171,45.411,44.702,45.219,2043076,0
2012-05-04,44.895,45.133,44.553,44.712,1233574,0
2012-05-07,44.687,44.887,44.374,44.631,1675197,0
2012-05-08,44.492,44.585,43.786,43.786,2940941,0
2012-05-09,43.482,43.567,42.948,43.352,2137564,0
2012-05-10,43.665,43.814,43.417,43.519,972530,0
2012-05-11,43.342,43.75,43.149,43.417,1271377,0
2012-05-14,43.134,43.4,42.739,42.757,1222772,0
2012-05-15,42.757,43.151,42.527,42.62,1211937,0
2012-05-16,42.826,42.872,42.125,42.135,1692893,0
2012-05-17,42.143,42.198,40.96,40.96,1555436,0
2012-05-18,41.166,41.404,40.416,40.869,2972497,0
2012-05-21,40.888,41.201,40.574,41.034,1537407,0
2012-05-22,41.211,41.977,40.997,41.293,1993222,0
2012-05-23,40.979,41.312,40.72,41.211,1321109,0
2012-05-24,41.477,41.533,41.026,41.33,1258521,0
2012-05-25,41.303,41.487,40.997,41.127,782478,0
2012-05-29,41.422,41.838,40.979,41.034,1744461,0
2012-05-30,40.684,40.888,40.407,40.464,2346891,0
2012-05-31,40.206,40.397,39.963,40.054,4402905,0
2012-06-01,39.826,39.997,39.216,39.485,2496232,0
2012-06-04,39.408,39.65,38.798,39.587,1900813,0
2012-06-05,39.371,39.893,38.978,39.684,2214253,0
2012-06-06,39.722,40.323,39.713,40.278,1676071,0
2012-06-07,40.603,40.766,40.259,40.435,1934807,0
2012-06-08,40.179,40.206,39.501,40.188,1712188,0
2012-06-11,40.426,40.508,39.568,39.578,1413608,0
2012-06-12,39.787,40.188,39.587,40.102,1771455,0
2012-06-13,40.007,40.064,39.253,39.361,1018162,0
2012-06-14,39.549,39.65,39.123,39.244,2277319,0
2012-06-15,39.32,39.418,39.18,39.244,2794016,0
2012-06-18,39.244,39.911,39.103,39.732,1573911,0
2012-06-19,40.073,41.079,39.929,40.313,1812262,0
2012-06-20,40.269,40.36,39.855,40.188,1188299,0
2012-06-21,40.269,40.341,39.465,39.492,949277,0
2012-06-22,39.633,39.973,39.633,39.845,1656684,0
2012-06-25,39.465,39.549,38.894,39.152,1420795,0
2012-06-26,39.226,39.893,39.023,39.768,1481097,0
2012-06-27,40.169,40.574,39.732,40.527,901461,0
2012-06-28,40.426,40.658,39.921,40.25,1708660,0
2012-06-29,40.206,41.561,40.206,41.553,1643839,0
2012-07-02,42.318,42.318,41.23,41.718,1087373,0
2012-07-03,41.672,42.346,41.358,42.189,1146394,0
2012-07-05,42.107,42.716,41.94,42.458,1099423,0
2012-07-06,41.957,42.273,41.422,41.746,1088175,0
2012-07-09,41.663,41.82,41.23,41.349,1302413,0
2012-07-10,41.052,41.736,41.052,41.275,925506,0
2012-07-11,41.256,41.636,40.918,41.24,926420,0
2012-07-12,40.952,41.339,40.803,41.127,880151,0
2012-07-13,41.265,43.638,41.166,42.67,3169273,0
2012-07-16,42.375,42.948,42.125,42.928,1975679,0
2012-07-17,43.168,43.768,42.992,43.603,2322405,0
2012-07-18,43.548,44.137,43.454,44.017,1313079,0
2012-07-19,44.193,44.369,43.704,43.843,1885824,0
2012-07-20,43.75,43.943,43.297,43.389,2313509,0
2012-07-23,42.798,42.909,42.476,42.529,2577446,0
2012-07-24,42.615,42.615,41.913,42.023,2082910,0
2012-07-25,42.282,42.337,41.506,41.543,2801374,0
2012-07-26,42.52,43.732,42.449,42.606,4155381,0
2012-07-27,42.928,43.575,42.788,43.427,2735692,0
2012-07-30,43.445,43.713,43.149,43.342,1496658,0
2012-07-31,43.225,43.647,42.948,43.361,1627064,0
2012-08-01,43.575,43.595,42.966,43.103,1493667,0
2012-08-02,42.752,43.888,42.706,43.252,2734560,0
2012-08-03,43.675,44.811,43.548,44.712,2706553,0
2012-08-06,44.811,44.989,44.488,44.737,1753761,0
2012-08-07,44.971,46.142,44.839,45.624,4448769,0
2012-08-08,45.448,45.697,45.161,45.32,1974826,0
2012-08-09,45.257,45.448,44.876,44.98,1620617,0
2012-08-10,44.942,45.476,44.856,45.42,1091154,0
2012-08-13,45.302,45.726,45.219,45.688,1098116,0
2012-08-14,45.994,46.142,45.659,45.762,1677773,0
2012-08-15,45.552,45.771,45.248,45.32,2816249,0
2012-08-16,45.311,45.43,45.033,45.355,2674070,0
2012-08-17,45.486,45.523,45.104,45.346,2248081,0
2012-08-20,45.373,45.65,45.033,45.143,2587456,0
2012-08-21,45.32,45.514,44.665,45.104,5003489,0
2012-08-22,45.104,45.946,44.942,45.726,2534842,0
2012-08-23,45.736,45.846,45.533,45.716,1926265,0
2012-08-24,45.47,46.399,45.278,46.009,1909591,0
2012-08-27,45.962,46.305,45.851,46.168,2020485,0
2012-08-28,46.037,46.371,45.833,46.351,1895389,0
2012-08-29,46.409,47.14,46.287,47.14,2919867,0
2012-08-30,46.928,47.39,46.844,47.38,2215198,0
2012-08-31,47.658,47.658,47.16,47.523,1898950,0
2012-09-04,47.533,47.903,47.335,47.782,1521644,0
2012-09-05,47.82,48.507,47.763,48.069,2536669,0
2012-09-06,48.441,49.064,48.319,49.064,2118465,0
2012-09-07,49.046,49.119,48.597,49.11,1990192,0
2012-09-10,49.064,49.371,48.847,48.96,1210537,0
2012-09-11,48.135,49.342,48.117,49.135,2526189,0
2012-09-12,49.322,49.536,49.055,49.507,1309524,0
2012-09-13,49.573,50.103,49.084,49.962,1697382,0
2012-09-14,49.815,50.01,49.239,49.666,2901169,0
2012-09-17,49.739,50.074,49.656,50.037,1631290,0
2012-09-18,50.037,50.055,49.676,49.749,1298129,0
2012-09-19,49.982,50.093,49.739,49.749,2470837,0
2012-09-20,49.488,50.502,49.38,50.502,2575626,0
2012-09-21,50.595,50.704,50.361,50.585,2494644,0
2012-09-24,50.443,50.893,50.343,50.733,1237280,0
2012-09-25,50.817,50.883,50.157,50.177,1662613,0
2012-09-26,50.195,50.771,49.712,50.287,2533838,0
2012-09-27,50.4,51.226,50.4,50.874,2200452,0
2012-09-28,50.622,51.049,50.232,50.667,1608937,0
2012-10-01,50.751,51.217,50.595,50.799,1251976,0
2012-10-02,51.02,51.271,50.695,50.874,1183408,0
2012-10-03,51.02,51.401,50.641,50.981,1791510,0
2012-10-04,51.123,51.634,50.965,51.264,1916984,0
2012-10-05,51.345,51.921,51.345,51.82,1100962,0
2012-10-08,51.634,51.744,51.198,51.614,729589,0
2012-10-09,51.67,51.754,51.01,51.188,1152899,0
2012-10-10,51.373,51.679,50.973,51.169,1224126,0
2012-10-11,51.939,51.976,51.485,51.485,977265,0
2012-10-12,51.624,52.014,51.178,51.382,1512144,0
2012-10-15,51.392,51.966,50.973,51.811,1080941,0
2012-10-16,51.976,52.329,51.801,52.062,1093294,0
2012-10-17,52.19,52.339,51.661,51.867,1029172,0
2012-10-18,51.838,51.93,51.551,51.792,2231911,0
2012-10-19,51.688,52.571,51.095,52.062,3473106,0
2012-10-22,51.911,52.625,51.41,51.67,1845803,0
2012-10-23,51.142,51.271,50.27,50.779,1235118,0
2012-10-24,50.956,51.178,50.65,50.761,727048,0
2012-10-25,51.105,51.226,50.559,50.965,1032566,0
2012-10-26,50.903,52.274,50.903,52.004,2489199,0
2012-10-31,51.986,51.986,51.077,51.308,2532930,0
2012-11-01,51.634,52.625,51.466,52.44,2498446,0
2012-11-02,52.673,52.673,50.371,50.52,2340972,0
2012-11-05,50.463,50.463,46.928,48.488,6113879,0
2012-11-06,47.706,49.332,47.706,49.055,2588446,0
2012-11-07,48.759,48.856,47.957,48.172,2919786,0
2012-11-08,48.117,48.299,47.409,47.437,2888227,0
2012-11-09,47.227,47.697,46.668,47.121,3041923,0
2012-11-12,47.289,47.652,46.956,47.578,2132560,0
2012-11-13,47.457,48.182,47.345,47.588,1518704,0
2012-11-14,47.642,47.697,46.52,46.63,1401266,0
2012-11-15,46.744,47.227,46.297,46.547,1198485,0
2012-11-16,46.584,47.4,45.999,47.084,1899457,0
2012-11-19,47.658,47.658,47.011,47.306,1372719,0
2012-11-20,47.264,47.745,47.111,47.632,1242801,0
2012-11-21,47.605,47.745,47.335,47.658,758585,0
2012-11-23,47.706,48.219,47.37,48.21,470123,0
2012-11-26,47.915,49.995,47.813,48.4,5108211,0
2012-11-27,48.334,48.641,48.224,48.287,2647832,0
2012-11-28,48.233,48.287,47.851,47.951,3249472,0
2012-11-29,48.206,48.353,47.813,48.233,4350223,0
2012-11-30,48.214,49.688,48.13,49.538,3060281,0
2012-12-03,49.632,50.088,49.371,49.845,3843951,0
2012-12-04,49.499,49.845,49.371,49.632,2410991,0
2012-12-05,49.688,49.985,49.565,49.912,1766456,0
2012-12-06,49.956,50.657,49.92,50.62,1437276,0
2012-12-07,50.854,53.006,50.854,52.727,9968263,0
2012-12-10,51.086,53.531,50.854,52.757,11436052,0
2012-12-11,53.166,53.577,52.466,52.84,4647094,0
2012-12-12,52.998,53.305,52.104,52.28,3559777,0
2012-12-13,52.355,52.699,51.03,51.245,7234968,0
2012-12-14,49.509,50.731,49.509,50.349,2671371,0
2012-12-17,50.423,50.972,50.098,50.918,2648020,0
2012-12-18,50.981,51.02,50.134,50.854,2479543,0
2012-12-19,51.03,51.095,50.629,50.902,3191755,0
2012-12-20,50.911,51.237,50.826,51.208,3045204,0
2012-12-21,50.798,51.319,50.367,50.405,3564031,0
2012-12-24,50.499,50.769,50.153,50.276,573003,0
2012-12-26,50.293,50.377,49.864,50.172,896532,0
2012-12-27,50.153,50.432,49.65,50.004,1147691,0
2012-12-28,49.706,50.396,49.584,49.65,1210186,0
2012-12-31,49.538,51,49.538,50.991,1803448,0
2013-01-02,51.888,52.085,51.572,51.971,1546839,0
2013-01-03,52.001,52.001,51.374,51.563,1212924,0
2013-01-04,51.617,51.682,51.049,51.394,1544182,0
2013-01-07,51.143,51.637,50.892,51.468,2409996,0
2013-01-08,51.329,51.497,50.854,51.208,2729522,0
2013-01-09,51.218,51.458,50.902,51.068,969023,0
2013-01-10,51.227,51.227,50.601,50.648,2286046,0
2013-01-11,50.62,50.657,49.864,50.246,2861712,0
2013-01-14,50.246,51.123,50.246,50.918,1877554,0
2013-01-15,50.566,51.086,50.46,50.854,2109844,0
2013-01-16,50.499,50.826,49.985,50.098,2229655,0
2013-01-17,50.33,50.665,50.284,50.367,2524879,0
2013-01-18,50.518,50.798,50.46,50.683,2543630,0
2013-01-22,50.557,50.731,50.256,50.629,1959166,0
2013-01-23,50.629,51.952,50.575,51.944,2348345,0
2013-01-24,52.028,53.138,51.824,53.111,2790356,0
2013-01-25,53.128,53.4,53.016,53.148,1882071,0
2013-01-28,53.138,53.176,52.662,53.045,1167049,0
2013-01-29,52.831,53.447,52.514,53.334,1308450,0
2013-01-30,53.39,53.621,52.988,53.522,1549897,0
2013-01-31,53.268,53.966,53.268,53.65,6443500,0
2013-02-01,53.893,54.676,53.893,54.415,2299448,0
2013-02-04,54.135,54.464,45.946,46.918,20076728,0
2013-02-05,46.909,47.01,40.416,41.899,36047856,0
2013-02-06,43.262,43.28,41.199,41.61,16505631,0
2013-02-07,41.507,41.963,40.387,40.863,10269888,0
2013-02-08,40.965,41.003,39.241,39.799,8457567,0
2013-02-11,39.915,41.684,39.66,41.301,10278378,0
2013-02-12,40.732,42.123,40.695,41.067,6926174,0
2013-02-13,41.292,41.507,40.956,41.348,5462555,0
2013-02-14,41.172,41.973,41.105,41.843,5363880,0
2013-02-15,41.805,42.253,41.228,41.927,4740907,0
2013-02-19,41.833,42.953,41.739,42.925,5460234,0
2013-02-20,42.206,43.018,42.02,42.812,4704405,0
2013-02-21,42.541,43.092,42.161,42.766,3753421,0
2013-02-22,42.946,43.275,42.86,43.208,2510812,0
2013-02-25,43.245,43.856,42.746,42.746,2984944,0
2013-02-26,42.889,43.179,42.166,43.047,2765486,0
2013-02-27,43.029,43.902,42.973,43.846,2079871,0
2013-02-28,43.647,44.062,43.347,43.685,3040069,0
2013-03-01,43.665,44.549,43.527,44.353,2069834,0
2013-03-04,44.436,44.464,44.098,44.239,2011810,0
2013-03-05,44.287,45.458,43.695,45.227,3177754,0
2013-03-06,45.217,45.582,44.673,44.982,2812723,0
2013-03-07,44.945,45.458,44.691,44.792,1706097,0
2013-03-08,44.964,45.12,44.454,44.635,2554359,0
2013-03-11,44.773,46.455,44.597,45.601,4692406,0
2013-03-12,45.478,45.683,44.763,45.468,2704355,0
2013-03-13,45.345,46.418,45.066,46.312,3456370,0
2013-03-14,46.388,46.623,45.628,45.864,1866125,0
2013-03-15,45.713,46.146,45.646,45.891,2539695,0
2013-03-18,45.355,45.536,45.047,45.412,1691650,0
2013-03-19,45.61,45.703,44.643,44.848,1405260,0
2013-03-20,45.037,45.732,45.037,45.546,1325546,0
2013-03-21,45.265,45.901,45.178,45.601,1431787,0
2013-03-22,45.703,46.079,45.227,45.393,1364475,0
2013-03-25,45.994,47.09,45.994,46.952,3775696,0
2013-03-26,47.168,47.42,46.718,47.246,2686299,0
2013-03-27,46.858,47.488,45.92,47.355,2560718,0
2013-03-28,47.401,49.155,47.236,48.874,3504709,0
2013-04-01,48.679,49.056,48.143,48.379,2437944,0
2013-04-02,48.454,48.883,48.283,48.63,1986793,0
2013-04-03,48.659,48.903,48.03,48.116,2335014,0
2013-04-04,47.973,48.827,47.882,48.21,1636373,0
2013-04-05,47.573,48.584,47.401,48.37,1687803,0
2013-04-08,48.321,48.736,47.963,48.736,1356154,0
2013-04-09,48.801,48.801,47.963,48.254,1298522,0
2013-04-10,48.283,48.997,48.254,48.736,1879704,0
2013-04-11,48.792,48.874,48.444,48.63,2250276,0
2013-04-12,48.564,48.689,48.153,48.612,2838671,0
2013-04-15,48.283,48.612,48.002,48.078,2468204,0
2013-04-16,48.192,48.855,47.946,48.81,2296539,0
2013-04-17,48.689,48.941,48.37,48.622,2825612,0
2013-04-18,48.64,48.689,47.928,48.311,1725180,0
2013-04-19,48.492,48.679,48.049,48.659,2152018,0
2013-04-22,48.622,48.855,48.426,48.801,1001379,0
2013-04-23,48.931,49.037,48.237,48.736,1336539,0
2013-04-24,48.772,49.037,48.584,48.622,1060387,0
2013-04-25,47.9,48.81,47.844,48.379,2035109,0
2013-04-26,48.435,48.801,48.388,48.801,1682704,0
2013-04-29,50.675,51.615,50.002,50.161,5292367,0
2013-04-30,51.174,51.542,50.265,50.78,3572320,0
2013-05-01,50.752,50.959,50.377,50.685,1679809,0
2013-05-02,50.876,50.895,50.292,50.538,1443004,0
2013-05-03,50.8,51.316,50.45,51.082,1601418,0
2013-05-06,51.148,51.269,50.847,50.94,1021489,0
2013-05-07,51.09,51.306,50.819,51.251,1529131,0
2013-05-08,51.165,51.615,50.772,51.606,1065759,0
2013-05-09,51.419,51.766,51.232,51.372,1385183,0
2013-05-10,51.38,52.263,51.38,52.263,1166240,0
2013-05-13,52.122,52.282,51.662,51.785,1346450,0
2013-05-14,52.01,52.555,51.718,52.18,901522,0
2013-05-15,51.944,52.619,51.888,52.479,917827,0
2013-05-16,52.131,52.508,51.991,52.086,1210361,0
2013-05-17,51.925,52.423,51.925,52.273,1400762,0
2013-05-20,52.058,52.226,51.504,51.606,1530200,0
2013-05-21,51.69,52.396,51.645,52.15,1887554,0
2013-05-22,52.038,52.498,51.118,51.335,1177735,0
2013-05-23,51.138,51.335,50.538,50.704,1386027,0
2013-05-24,50.272,50.801,49.913,50.422,1473252,0
2013-05-28,51.092,52.196,50.986,51.319,1326511,0
2013-05-29,50.977,51.374,50.714,51.026,776495,0
2013-05-30,51.244,52.252,51.074,52.084,1653809,0
2013-05-31,51.873,52.136,51.464,51.464,1855664,0
2013-06-03,51.508,51.886,51.329,51.886,1445240,0
2013-06-04,51.575,51.922,51.299,51.527,1147427,0
2013-06-05,51.264,51.422,50.337,50.752,1996351,0
2013-06-06,50.64,51.289,50.517,51.006,2392318,0
2013-06-07,51.299,51.742,50.942,51.64,2153407,0
2013-06-10,51.686,51.959,51.329,51.714,987800,0
2013-06-11,52.555,52.555,51.092,51.366,2067134,0
2013-06-12,51.592,52.017,51.299,51.449,1648172,0
2013-06-13,51.289,52.007,51.092,51.949,1372998,0
2013-06-14,51.941,52.138,51.449,51.63,875319,0
2013-06-17,51.838,52.026,51.413,51.931,1417173,0
2013-06-18,51.847,52.932,51.772,52.902,1243336,0
2013-06-19,52.977,53.347,52.366,52.366,1431954,0
2013-06-20,51.762,52.677,49.688,51.479,2310984,0
2013-06-21,51.413,51.838,50.045,51.329,3948932,0
2013-06-24,50.537,51.054,49.697,50.187,1720882,0
2013-06-25,50.922,50.922,49.781,50.035,1647204,0
2013-06-26,50.206,50.557,50.054,50.139,1346356,0
2013-06-27,50.64,50.65,49.913,50.253,1827228,0
2013-06-28,50.226,50.612,49.866,50.178,2823710,0
2013-07-01,50.527,51.772,50.422,50.996,1530939,0
2013-07-02,51.045,51.877,50.752,50.932,1025452,0
2013-07-03,50.819,51.289,50.657,51.206,303579,0
2013-07-05,51.489,51.857,51.319,51.762,688641,0
2013-07-08,52.055,52.977,51.894,52.535,1149352,0
2013-07-09,52.584,52.932,52.187,52.366,1603289,0
2013-07-10,52.3,52.801,52.196,52.724,1019394,0
2013-07-11,53.262,54.347,53.13,54.299,1486108,0
2013-07-12,54.129,54.488,53.958,54.187,1266643,0
2013-07-15,54.488,55.659,53.968,55.47,1906715,0
2013-07-16,55.187,55.187,53.921,54.299,1462667,0
2013-07-17,54.422,54.631,53.987,54.318,921751,0
2013-07-18,54.309,54.695,54.207,54.667,1004487,0
2013-07-19,54.508,55.318,54.508,55.177,1214710,0
2013-07-22,55.261,55.735,55.026,55.659,1087696,0
2013-07-23,55.582,55.659,54.017,54.583,1541315,0
2013-07-24,54.866,56.289,54.866,56.112,1768544,0
2013-07-25,52.565,57.848,52.565,56.696,2846493,0
2013-07-26,55.744,57.216,55.611,57.074,1452674,0
2013-07-29,56.894,57.074,56.235,56.404,970067,0
2013-07-30,56.8,57.074,56.544,56.865,845639,0
2013-07-31,56.8,58.827,56.8,58.355,1723059,0
2013-08-01,58.677,59.415,58.374,59.064,1492517,0
2013-08-02,58.657,59.279,58.46,59.205,722958,0
2013-08-05,58.714,59.46,58.704,59.441,910254,0
2013-08-06,58.867,60.581,58.867,59.753,1086068,0
2013-08-07,59.676,59.725,58.404,59.317,1851220,0
2013-08-08,60.073,60.073,58.621,59.386,1406140,0
2013-08-09,59.064,59.715,58.997,59.205,998605,0
2013-08-12,59.007,59.47,58.657,59.159,945894,0
2013-08-13,59.376,60.25,58.885,59.967,1696043,0
2013-08-14,59.773,59.81,57.978,58.044,1199541,0
2013-08-15,57.508,57.874,56.659,56.884,1295035,0
2013-08-16,56.8,57.63,56.79,57.225,1237838,0
2013-08-19,57.131,57.377,56.553,56.601,841413,0
2013-08-20,56.705,56.923,56.186,56.745,884043,0
2013-08-21,56.696,56.828,55.649,55.894,952811,0
2013-08-22,55.988,56.81,55.498,56.61,1021487,0
2013-08-23,57.161,57.161,56.461,56.867,2160617,0
2013-08-26,57.209,57.483,56.591,57.027,1072900,0
2013-08-27,56.213,56.403,55.371,55.406,651310,0
2013-08-28,55.406,56.082,55.19,55.616,759348,0
2013-08-29,55.976,55.976,55.361,55.549,980345,0
2013-08-30,55.577,55.75,55.2,55.322,1158494,0
2013-09-03,55.994,57.114,55.53,56.791,2029775,0
2013-09-04,57.749,57.749,56.146,56.677,2044437,0
2013-09-05,56.63,57.017,56.403,56.726,1103993,0
2013-09-06,56.886,57.143,56.013,56.895,1388389,0
2013-09-09,56.932,58.184,56.932,57.985,1665409,0
2013-09-10,58.184,58.791,58.156,58.714,1020908,0
2013-09-11,58.724,59.171,58.479,58.969,996579,0
2013-09-12,58.924,59.19,58.288,58.791,979509,0
2013-09-13,58.848,58.858,58.232,58.517,730142,0
2013-09-16,59.161,59.908,58.924,59.72,977273,0
2013-09-17,59.663,61.274,59.538,61.123,1352631,0
2013-09-18,61,61.377,59.881,61.368,1629437,0
2013-09-19,61.368,62.157,61.226,62.003,1204270,0
2013-09-20,61.435,62.508,61.435,62.249,1667096,0
2013-09-23,63.465,63.465,61.52,62.157,754341,0
2013-09-24,62.278,63.049,61.901,62.58,1197074,0
2013-09-25,62.627,62.82,61.825,62.06,1091049,0
2013-09-26,62.089,62.931,61.975,62.554,1081918,0
2013-09-27,62.022,62.677,61.909,62.48,1103341,0
2013-09-30,62.052,62.49,61.672,62.167,1054310,0
2013-10-01,62.382,63.719,62.167,63.528,1334097,0
2013-10-02,63.059,63.341,62.382,63.171,1019493,0
2013-10-03,63.059,63.253,62.08,62.353,1011618,0
2013-10-04,62.232,63.112,62.232,62.58,908384,0
2013-10-07,62.24,62.811,62.184,62.432,712576,0
2013-10-08,63.445,63.445,62.042,62.127,1705915,0
2013-10-09,62.118,62.657,61.929,62.554,1332348,0
2013-10-10,63.029,64.392,62.865,64.353,1195754,0
2013-10-11,63.938,64.432,63.483,64.306,1128994,0
2013-10-14,63.683,64.422,63.465,64.343,564119,0
2013-10-15,64.306,64.343,63.493,63.699,753884,0
2013-10-16,64.089,65.388,64.089,65.179,859354,0
2013-10-17,64.922,65.842,64.676,65.605,1292426,0
2013-10-18,65.701,65.785,65.254,65.331,2203216,0
2013-10-21,65.397,66.147,65.066,66.147,1361222,0
2013-10-22,66.753,67.179,65.113,66.958,1749196,0
2013-10-23,66.334,67.223,66.127,67.076,969747,0
2013-10-24,70.487,70.487,67.144,67.69,2543036,0
2013-10-25,65.084,67.643,65.084,67.623,1760961,0
2013-10-28,67.52,67.52,66.656,66.753,2004190,0
2013-10-29,67.663,68.013,67.301,67.955,2036380,0
2013-10-30,67.806,67.926,66.411,66.921,1043695,0
2013-10-31,66.997,66.997,65.577,66.04,1553418,0
2013-11-01,66.45,67.492,66.402,67.369,1496932,0
2013-11-04,67.643,67.748,67.154,67.594,1301761,0
2013-11-05,67.538,67.672,66.997,67.32,801072,0
2013-11-06,67.663,67.879,66.967,67.17,794514,0
2013-11-07,67.17,67.474,66.185,66.222,899355,0
2013-11-08,66.325,67.69,66.137,67.69,1041776,0
2013-11-11,67.787,68.239,67.291,67.797,816358,0
2013-11-12,67.483,67.823,67.17,67.455,957140,0
2013-11-13,67.187,67.565,66.695,67.51,1103908,0
2013-11-14,67.889,68.666,67.738,68.516,1261213,0
2013-11-15,68.478,68.82,68.155,68.354,1081471,0
2013-11-18,68.695,69.387,68.439,69.036,1504955,0
2013-11-19,68.857,70.022,68.705,69.719,1204368,0
2013-11-20,69.662,70.041,69.168,69.463,832142,0
2013-11-21,69.804,70.135,69.538,69.898,1599567,0
2013-11-22,69.795,70.851,69.499,70.669,1115526,0
2013-11-25,70.669,70.866,70.116,70.231,531786,0
2013-11-26,70.241,70.518,69.965,70.116,722863,0
2013-11-27,72.163,72.163,70.231,70.955,773697,0
2013-11-29,70.814,71.239,70.403,70.876,550718,0
2013-12-02,70.786,72.107,70.564,70.669,1495120,0
2013-12-03,70.374,70.698,69.651,69.833,1439240,0
2013-12-04,69.423,71.259,68.918,70.346,2604870,0
2013-12-05,70.145,70.479,69.624,70.116,1326572,0
2013-12-06,70.65,71.136,70.195,71.1,1368172,0
2013-12-09,71.287,71.659,70.518,70.678,1078001,0
2013-12-10,70.479,70.669,69.965,70.221,720537,0
2013-12-11,70.422,70.528,68.262,68.462,1605320,0
2013-12-12,69.804,69.804,68.111,68.511,1388729,0
2013-12-13,68.661,69.148,68.547,68.69,972519,0
2013-12-16,67.701,70.289,67.701,70.082,1277311,0
2013-12-17,69.975,70.185,69.291,69.301,943029,0
2013-12-18,69.661,70.698,68.54,70.64,1215677,0
2013-12-19,70.593,70.678,69.833,70.231,1071920,0
2013-12-20,70.509,72.459,70.213,72.304,4022062,0
2013-12-23,72.831,73.057,71.812,72.526,956457,0
2013-12-24,72.783,73.077,72.125,73.009,414167,0
2013-12-26,73.038,73.714,72.84,73.438,595592,0
2013-12-27,73.393,73.818,73.077,73.704,759854,0
2013-12-30,73.505,73.818,73.067,73.809,644823,0
2013-12-31,74.086,74.979,74.008,74.4,781599,0
2014-01-02,73.676,73.999,72.811,73.971,1359182,0
2014-01-03,74.047,74.096,73.219,73.772,994953,0
2014-01-06,74.018,74.152,73.343,73.618,966537,0
2014-01-07,73.999,74.476,73.866,74.265,1174254,0
2014-01-08,74.057,74.322,73.496,74.152,1686745,0
2014-01-09,74.448,74.597,74.161,74.352,1149807,0
2014-01-10,74.322,74.637,73.561,74.246,1104274,0
2014-01-13,74.246,74.54,72.84,72.903,1404225,0
2014-01-14,73.019,73.799,72.609,73.79,1819904,0
2014-01-15,71.916,74.227,71.916,73.561,2505280,0
2014-01-16,72.773,72.972,72.333,72.724,1182641,0
2014-01-17,72.84,73.411,71.991,73.019,1847792,0
2014-01-21,73.496,73.921,72.478,72.831,868825,0
2014-01-22,73.009,73.189,72.333,72.84,717716,0
2014-01-23,72.153,72.619,71.297,71.44,1017784,0
2014-01-24,70.786,71.403,69.661,69.708,1790259,0
2014-01-27,69.842,70.945,69.291,70.241,1522537,0
2014-01-28,70.346,71.639,70.269,71.517,1384716,0
2014-01-29,70.814,72.287,70.698,71.336,2543489,0
2014-01-30,71.411,73.542,71.336,73.038,2406612,0
2014-01-31,71.868,73.067,71.774,72.342,2558508,0
2014-02-03,72.304,73.209,70.471,70.776,3886736,0
2014-02-04,70.972,74.558,70.583,73.275,3034911,0
2014-02-05,72.886,73.505,72.173,73.162,2201674,0
2014-02-06,73.162,73.686,73.038,73.59,1766615,0
2014-02-07,74.647,77.138,73.989,76.082,2959544,0
2014-02-10,75.894,76.045,75.16,75.482,1813323,0
2014-02-11,76.225,76.701,75.15,76.502,2300446,0
2014-02-12,76.586,77.929,76.188,77.578,1781362,0
2014-02-13,76.949,77.983,76.646,77.929,1203725,0
2014-02-14,77.549,78.062,77.092,77.569,1377395,0
2014-02-18,77.519,78.101,77.263,77.301,1673785,0
2014-02-19,76.758,77.747,76.567,76.586,1338507,0
2014-02-20,76.92,77.101,75.969,76.72,1772420,0
2014-02-21,76.882,77.138,76.245,76.321,1365561,0
2014-02-24,76.914,77.277,76.444,76.541,1849111,0
2014-02-25,76.627,76.864,76.034,76.387,1466848,0
2014-02-26,76.427,76.77,75.882,75.977,1430727,0
2014-02-27,76.015,76.35,75.682,76.101,1067770,0
2014-02-28,75.785,76.263,75.518,76.071,1649839,0
2014-03-03,74.888,75.338,74.451,74.858,2961931,0
2014-03-04,75.892,76.637,75.682,76.617,2803691,0
2014-03-05,76.397,77.475,75.766,77.198,1741935,0
2014-03-06,77.314,78.354,77.028,77.859,1361617,0
2014-03-07,77.989,78.364,77.495,78.019,1015408,0
2014-03-10,77.859,78.582,77.564,78.344,1505298,0
2014-03-11,78.403,78.679,77.179,77.295,2038929,0
2014-03-12,77.131,78.257,76.779,78.222,1676308,0
2014-03-13,78.305,78.305,76.13,76.235,1542088,0
2014-03-14,76.111,76.836,75.882,75.968,2250805,0
2014-03-17,76.397,77.228,76.169,76.657,2009826,0
2014-03-18,76.836,76.854,75.756,75.766,1810255,0
2014-03-19,75.682,75.892,74.784,75.279,3906545,0
2014-03-20,75.013,75.118,73.895,73.942,2651851,0
2014-03-21,74.965,75.367,73.41,73.41,3486675,0
2014-03-24,73.513,73.818,71.88,72.337,2275730,0
2014-03-25,72.444,73.124,72.196,72.531,1748717,0
2014-03-26,72.72,73.799,72.032,72.071,3123675,0
2014-03-27,72.226,72.367,70.849,71.173,2311760,0
2014-03-28,71.528,72.196,71.099,71.631,2802356,0
2014-03-31,72.299,72.91,72.253,72.864,1841845,0
2014-04-01,72.989,74.383,72.779,74.304,1748127,0
2014-04-02,74.238,74.364,73.255,73.447,1782650,0
2014-04-03,73.734,73.922,72.779,72.929,1208603,0
2014-04-04,73.391,73.646,71.756,71.785,1316789,0
2014-04-07,71.814,72.263,70.981,71.479,1937594,0
2014-04-08,71.221,71.814,70.59,71.661,2129256,0
2014-04-09,71.967,73.16,71.776,73.15,1663754,0
2014-04-10,73.104,73.104,69.96,70.104,1323783,0
2014-04-11,69.837,70.047,68.738,68.738,1342289,0
2014-04-14,69.187,69.922,68.69,69.694,2014415,0
2014-04-15,69.951,71.099,68.797,70.077,1269095,0
2014-04-16,70.686,72.042,70.419,72.032,1050182,0
2014-04-17,71.861,73.437,71.861,73.217,1503043,0
2014-04-21,73.217,73.274,72.512,73.064,1092940,0
2014-04-22,73.074,73.686,72.837,73.255,899547,0
2014-04-23,73.255,73.799,72.979,73.264,606146,0
2014-04-24,73.55,73.579,72.405,72.566,910178,0
2014-04-25,72.502,72.566,71.239,71.67,1337693,0
2014-04-28,72.177,72.512,70.875,71.69,957122,0
2014-04-29,72.137,72.74,70.6,70.716,1168922,0
2014-04-30,71.221,71.899,70.142,70.6,1731244,0
2014-05-01,70.677,70.924,69.932,70.734,2572283,0
2014-05-02,70.667,71.239,70.161,70.734,1797464,0
2014-05-05,70.218,72.299,69.75,72.226,1953822,0
2014-05-06,72.444,73.124,71.833,72.759,2210629,0
2014-05-07,72.883,73.104,71.641,72.643,1240556,0
2014-05-08,72.74,74.728,72.653,74.078,1555388,0
2014-05-09,73.838,75.193,73.55,75.145,1827362,0
2014-05-12,75.499,76.13,75.387,75.892,1916301,0
2014-05-13,75.633,76.225,75.193,75.538,1220814,0
2014-05-14,75.396,75.547,73.962,74.019,1633901,0
2014-05-15,73.932,73.972,72.692,72.959,1535346,0
2014-05-16,73.035,74.728,72.837,74.469,1570495,0
2014-05-19,74.087,75.08,74.009,75.003,908243,0
2014-05-20,74.775,75.11,74,74.078,1088203,0
2014-05-21,74.507,75.251,74.442,75.1,650792,0
2014-05-22,75.155,76.15,75.013,76.053,1088192,0
2014-05-23,75.977,76.446,75.681,76.283,634321,0
2014-05-27,76.495,77.836,76.36,77.681,1377418,0
2014-05-28,77.31,78.422,76.829,77.95,1242591,0
2014-05-29,77.94,78.382,77.589,78.294,793739,0
2014-05-30,77.895,78.51,77.579,78.382,1267512,0
2014-06-02,78.556,79.167,78.304,78.966,901107,0
2014-06-03,78.5,78.966,78.027,78.144,1185478,0
2014-06-04,77.904,78.451,77.663,78.067,867309,0
2014-06-05,78.105,79.026,77.74,78.908,1160213,0
2014-06-06,79.177,80.253,78.986,80.224,986695,0
2014-06-09,80.06,80.743,79.772,80.743,1011681,0
2014-06-10,79.965,80.99,79.965,80.912,1274588,0
2014-06-11,80.817,81.296,80.578,81.19,867983,0
2014-06-12,81.01,81.229,80.098,80.424,1375624,0
2014-06-13,80.406,80.54,79.465,79.907,956886,0
2014-06-16,80.004,80.004,79.006,79.343,1305815,0
2014-06-17,79.245,80.145,79.076,79.112,1413597,0
2014-06-18,79.304,79.687,78.591,79.592,1060221,0
2014-06-19,79.792,80.098,78.936,79.371,892334,0
2014-06-20,79.445,79.445,78.749,79.284,1608404,0
2014-06-23,79.629,79.629,79.056,79.542,846433,0
2014-06-24,79.361,80.453,79.066,79.512,1529174,0
2014-06-25,79.129,79.848,79.046,79.138,865363,0
2014-06-26,79.215,79.485,78.649,79.284,646916,0
2014-06-27,79.284,79.877,79.225,79.753,2338104,0
2014-06-30,80.022,80.108,79.495,79.592,1275966,0
2014-07-01,79.838,80.96,79.715,80.328,1492949,0
2014-07-02,80.155,80.607,80.032,80.328,1179042,0
2014-07-03,80.472,81.161,80.224,81,609998,0
2014-07-07,80.54,80.587,79.887,79.946,678937,0
2014-07-08,79.985,80.089,79.138,79.225,1033107,0
2014-07-09,78.834,79.445,78.629,78.888,1220400,0
2014-07-10,78.144,78.749,77.95,78.275,1271349,0
2014-07-11,78.284,78.817,77.779,78.61,836417,0
2014-07-14,79.225,79.812,78.936,79.445,1835001,0
2014-07-15,79.129,80.08,79.129,79.838,1296802,0
2014-07-16,80.08,80.204,78.709,79.205,1146143,0
2014-07-17,78.898,79.187,77.895,78.047,784763,0
2014-07-18,78.202,79.294,77.95,79.122,1253280,0
2014-07-21,78.719,79.333,77.866,78.392,1491705,0
2014-07-22,78.591,79.475,78.231,79.112,1681846,0
2014-07-23,79.096,79.848,79.046,79.668,1584138,0
2014-07-24,79.552,79.562,76.264,78.248,2102971,0
2014-07-25,78.314,79.129,78.164,78.481,1178786,0
2014-07-28,78.6,78.898,78.256,78.6,1346487,0
2014-07-29,79.562,79.562,77.54,77.625,1549299,0
2014-07-30,78.115,78.519,77.779,78.275,1290527,0
2014-07-31,77.866,78.334,76.734,76.897,1259117,0
2014-08-01,76.542,77.481,75.871,75.987,1499208,0
2014-08-04,76.053,76.523,75.487,76.351,1637215,0
2014-08-05,76.015,76.388,74.951,75.21,1106734,0
2014-08-06,75.038,75.449,74.77,75.019,888859,0
2014-08-07,75.467,75.593,74.547,74.723,757003,0
2014-08-08,74.788,75.344,74.483,75.295,765335,0
2014-08-11,75.536,75.968,75.21,75.44,672799,0
2014-08-12,75.421,75.784,74.844,74.961,660014,0
2014-08-13,75.266,75.929,75.19,75.691,1273185,0
2014-08-14,75.843,76.178,75.843,76.015,1271201,0
2014-08-15,76.475,77.061,75.977,76.159,1279705,0
2014-08-18,76.589,76.877,76.418,76.639,1142879,0
2014-08-19,76.639,76.734,76.062,76.081,686322,0
2014-08-20,75.995,76.062,75.564,75.823,1771374,0
2014-08-21,76.188,76.332,75.843,76.178,1132706,0
2014-08-22,76.293,76.352,75.706,75.735,796896,0
2014-08-25,76.343,77.217,76.081,76.765,1865004,0
2014-08-26,76.91,77.476,76.91,77.266,1084172,0
2014-08-27,77.545,77.893,77.227,77.545,1272362,0
2014-08-28,77.207,78.142,76.89,77.815,812004,0
2014-08-29,78.152,78.2,77.555,78.064,647642,0
2014-09-02,78.113,78.967,78.103,78.852,1140528,0
2014-09-03,79.315,79.97,79.047,79.383,1467098,0
2014-09-04,79.701,80.824,79.497,80.691,1559894,0
2014-09-05,80.691,81.431,80.547,81.356,1225538,0
2014-09-08,81.356,82.01,81.124,81.981,1842014,0
2014-09-09,81.575,81.961,80.787,81.009,1615544,0
2014-09-10,81.077,82.354,80.731,82.028,2169474,0
2014-09-11,81.883,82.616,81.499,82.327,1418724,0
2014-09-12,82.183,82.846,82.104,82.672,3162845,0
2014-09-15,82.538,82.607,81.893,82.279,734369,0
2014-09-16,82.173,83.048,81.702,82.807,657394,0
2014-09-17,82.807,83.413,82.568,82.924,878120,0
2014-09-18,83.222,83.654,82.721,83.288,1585817,0
2014-09-19,83.857,83.981,82.643,82.875,1165762,0
2014-09-22,82.75,82.75,81.913,82.095,742070,0
2014-09-23,82.037,82.509,81.451,81.451,775714,0
2014-09-24,81.441,82.153,81.209,82.046,749320,0
2014-09-25,81.634,81.961,80.806,80.921,974403,0
2014-09-26,81.134,81.855,80.815,81.72,597657,0
2014-09-29,80.769,81.72,80.575,81.605,613863,0
2014-09-30,81.845,81.883,81.124,81.259,1040561,0
2014-10-01,81.143,81.249,79.354,79.585,1576710,0
2014-10-02,79.429,80.373,78.889,80.103,1636873,0
2014-10-03,80.566,81.296,79.325,79.766,3029504,0
2014-10-06,80.103,80.824,79.114,79.438,1413235,0
2014-10-07,79.077,79.545,78.312,78.372,1164827,0
2014-10-08,78.61,80.537,78.171,80.508,1129479,0
2014-10-09,80.315,80.393,77.825,77.825,1105730,0
2014-10-10,77.815,78.302,76.15,76.188,982998,0
2014-10-13,76.389,76.66,74.812,74.84,1431414,0
2014-10-14,75.102,75.679,74.28,74.588,1524883,0
2014-10-15,73.811,74.081,71.165,73.705,2670476,0
2014-10-16,72.811,74.33,72.464,73.531,1502342,0
2014-10-17,74.012,76.621,73.945,76.543,2246476,0
2014-10-20,76.236,77.256,75.957,77.247,1313886,0
2014-10-21,77.603,78.899,77.555,78.689,918345,0
2014-10-22,78.689,79.364,78.45,78.997,2728289,0
2014-10-23,79.458,80.459,79.305,79.766,1040533,0
2014-10-24,79.663,80.931,79.565,80.873,603845,0
2014-10-27,81.058,81.489,80.498,81.422,779757,0
2014-10-28,81.375,82.731,81.143,82.462,1517320,0
2014-10-29,81.991,84.357,81.489,84.211,2120951,0
2014-10-30,83.654,86.07,83.356,85.982,1944713,0
2014-10-31,86.696,87.322,86.309,87.06,1549110,0
2014-11-03,87.397,87.696,86.482,86.829,1530611,0
2014-11-04,86.609,87.004,86.194,86.233,964139,0
2014-11-05,86.896,87.522,86.55,87.118,1956807,0
2014-11-06,87.164,87.322,86.339,86.589,1317467,0
2014-11-07,86.599,87.204,86.119,86.541,1115337,0
2014-11-10,86.398,87.332,86.155,87.174,876394,0
2014-11-11,87.098,87.174,85.781,86.031,1410155,0
2014-11-12,85.81,87.36,85.791,87.089,1306597,0
2014-11-13,87.425,87.482,86.579,87.274,1270016,0
2014-11-14,87.154,88.07,86.916,87.687,850193,0
2014-11-17,88.041,88.504,87.08,87.82,935739,0
2014-11-18,87.742,89.466,87.254,88.87,1156587,0
2014-11-19,89.438,89.438,87.174,87.639,1397366,0
2014-11-20,87.042,87.667,86.819,87.434,1372308,0
2014-11-21,88.43,89.076,88.258,88.807,1175917,0
2014-11-24,88.904,89.29,88.807,89.24,1038266,0
2014-11-25,89.24,89.695,89.214,89.589,1023009,0
2014-11-26,89.976,90.023,89.214,89.927,816080,0
2014-11-28,90.091,90.691,89.724,90.226,837806,0
2014-12-01,90.139,90.351,89.665,89.705,943045,0
2014-12-02,88.874,89.907,88.874,89.897,943631,0
2014-12-03,89.976,90.332,89.503,89.811,661684,0
2014-12-04,89.83,90.691,89.405,90.129,1591608,0
2014-12-05,90.275,90.691,90.013,90.466,736605,0
2014-12-08,90.111,90.691,86.557,88.623,2671408,0
2014-12-09,87.397,88.68,86.904,88.632,1829020,0
2014-12-10,88.547,89.135,88.149,88.381,2151903,0
2014-12-11,88.951,89.116,87.37,87.592,1063368,0
2014-12-12,86.77,87.233,85.409,85.457,910179,0
2014-12-15,85.92,86.452,84.24,84.944,1011850,0
2014-12-16,84.753,85.283,83.546,83.566,1195083,0
2014-12-17,84.018,85.602,83.701,85.485,1126941,0
2014-12-18,86.797,87.697,86.432,87.697,1311245,0
2014-12-19,87.592,87.9,86.703,86.934,1746187,0
2014-12-22,87.117,87.612,87.079,87.37,560662,0
2014-12-23,87.552,87.811,87.173,87.233,821481,0
2014-12-24,87.512,87.86,87.144,87.562,772262,0
2014-12-26,87.62,87.659,86.664,86.807,1059322,0
2014-12-29,86.846,87.379,86.469,86.924,1124641,0
2014-12-30,86.884,87.163,86.412,87.041,789282,0
2014-12-31,87.193,87.492,85.814,85.902,664253,0
2015-01-02,86.673,86.77,84.52,85.592,1015092,0
2015-01-05,84.81,85.148,83.903,84.076,2085731,0
2015-01-06,84.164,84.386,82.116,82.859,2368119,0
2015-01-07,83.448,84.057,82.889,83.96,1329391,0
2015-01-08,83.923,85.224,83.815,84.714,1650707,0
2015-01-09,84.655,85.003,83.496,83.989,1077213,0
2015-01-12,84.269,84.435,82.561,82.792,793558,0
2015-01-13,84.346,89.154,83.825,87.743,3914154,0
2015-01-14,86.557,86.827,84.607,85.824,2518000,0
2015-01-15,86.249,86.538,84.954,85.234,1130821,0
2015-01-16,85.033,87.717,83.835,87.63,2309229,0
2015-01-20,87.697,88.139,86.548,87.811,2455734,0
2015-01-21,86.944,88.092,86.596,87.562,1990135,0
2015-01-22,87.851,89.174,86.964,88.507,1260572,0
2015-01-23,88.139,89.425,88.062,88.642,1047456,0
2015-01-26,88.268,89.231,87.552,89.019,969199,0
2015-01-27,87.919,88.981,87.37,88.228,1130177,0
2015-01-28,88.817,89.009,85.678,85.958,1858726,0
2015-01-29,85.843,87.263,84.734,87.163,2030365,0
2015-01-30,86.036,87.293,85.862,86.345,2386244,0
2015-02-02,85.977,87.379,84.829,87.173,1475542,0
2015-02-03,88.642,90.813,88.238,90.728,2147284,0
2015-02-04,90.544,92.311,90.139,91.558,2088494,0
2015-02-05,91.713,92.67,91.25,92.562,1209459,0
2015-02-06,93.111,96.162,92.842,94.174,2151855,0
2015-02-09,93.797,94.145,93.208,93.547,810805,0
2015-02-10,93.777,94.668,93.007,94.425,838012,0
2015-02-11,94.203,95.13,93.992,94.761,1345677,0
2015-02-12,95.757,99.016,95.505,98.656,3387994,0
2015-02-13,97.932,98.873,97.324,98.656,1824414,0
2015-02-17,98.539,99.67,98.108,99.61,1171941,0
2015-02-18,99.46,101.47,99.075,101.37,1546698,0
2015-02-19,101.2,102,100.95,101.24,2229964,0
2015-02-20,100.98,101.59,100.22,101.02,2879243,0
2015-02-23,101.22,101.32,100.43,100.86,1557436,0
2015-02-24,100.63,101.05,100.29,100.75,2526090,0
2015-02-25,100.91,101.04,100.25,100.42,1427500,0
2015-02-26,100.58,100.66,99.91,100.23,1347681,0
2015-02-27,100.5,100.5,99.78,99.84,1713851,0
2015-03-02,100.08,100.44,99.84,100.23,1571896,0
2015-03-03,99.84,100.47,99.135,100.36,1244876,0
2015-03-04,100.06,100.26,99.045,99.31,1758070,0
2015-03-05,100.19,100.44,99.25,99.55,1265012,0
2015-03-06,99.8,100.52,97.922,98.237,1789562,0
2015-03-09,98.237,100.47,98.05,100.21,2043265,0
2015-03-10,99.026,99.68,97.616,98.352,1323147,0
2015-03-11,98.307,99.95,98.098,99.32,1321183,0
2015-03-12,99.55,101.89,99.42,101.65,1175696,0
2015-03-13,101.62,101.76,100.34,101.01,1193866,0
2015-03-16,101.64,102.6,101.49,102.52,907841,0
2015-03-17,102.43,103.88,102.43,103.62,1758894,0
2015-03-18,103.1,104.99,102.21,104.35,1494347,0
2015-03-19,104.17,104.59,103.03,104.13,908669,0
2015-03-20,104.6,105.68,104,105.16,1682276,0
2015-03-23,105.26,105.36,103.11,103.14,979607,0
2015-03-24,102.92,103.19,101.96,101.99,1036710,0
2015-03-25,102.35,102.65,100.52,100.52,1203987,0
2015-03-26,100.13,101.29,99.49,100.91,1580154,0
2015-03-27,100.78,101.21,100.17,100.56,1010480,0
2015-03-30,101.08,102.2,100.66,101.98,808819,0
2015-03-31,101.28,101.45,99.91,100.14,1445869,0
2015-04-01,99.9,101.67,99.194,101.6,1740823,0
2015-04-02,101.24,102.15,100.74,101.17,1038670,0
2015-04-06,100.07,101.43,99.9,101.21,1244154,0
2015-04-07,101.55,102.04,100.51,100.52,1090528,0
2015-04-08,100.74,101.2,100.17,101.16,1223605,0
2015-04-09,101.12,101.98,100.62,101.93,474963,0
2015-04-10,101.86,101.88,101.06,101.79,501212,0
2015-04-13,101.57,103.07,101.55,102.07,741701,0
2015-04-14,101.81,101.99,100.16,100.56,1306831,0
2015-04-15,100.65,101.2,100.19,100.36,1421296,0
2015-04-16,99.87,100.48,99.145,99.85,1773930,0
2015-04-17,98.996,99.81,98.371,99.6,1443956,0
2015-04-20,100.01,100.83,99.88,100.33,807742,0
2015-04-21,100.49,101.07,100.02,100.3,651181,0
2015-04-22,100.48,101.1,99.8,100.97,592220,0
2015-04-23,100.51,102.26,99.94,101.93,1060355,0
2015-04-24,102.03,103.1,101.91,102.87,982627,0
2015-04-27,102.93,103.63,101.84,101.96,1378595,0
2015-04-28,104.11,104.5,101.07,102.33,1605399,0
2015-04-29,101.94,102.99,101.94,102.32,1938871,0
2015-04-30,102.27,102.9,100.44,101.02,2056070,0
2015-05-01,101.66,102.53,100.58,100.94,1098974,0
2015-05-04,101.11,102.82,100.84,102.39,1188496,0
2015-05-05,102.02,103.04,101.6,101.61,1352162,0
2015-05-06,101.5,102.32,100.09,100.72,1295723,0
2015-05-07,100.75,101.86,100.14,101.62,918172,0
2015-05-08,102.5,103.93,102.5,103.27,736435,0
2015-05-11,103.14,104.41,103.07,104.19,1297744,0
2015-05-12,103.45,103.59,101.93,102.73,1078122,0
2015-05-13,102.74,103.48,101.4,101.65,1038724,0
2015-05-14,102.36,102.7,101.98,102.45,1109713,0
2015-05-15,102.78,103.29,101.92,102.36,828257,0
2015-05-18,102.4,103.92,102.22,103.84,694343,0
2015-05-19,103.77,104.73,103.77,104.06,685504,0
2015-05-20,104.18,104.34,103.31,103.33,652027,0
2015-05-21,103.24,103.8,102.32,103.5,841965,0
2015-05-22,103.45,103.84,102.82,102.82,712030,0
2015-05-26,102.88,102.88,101.02,101.74,1113455,0
2015-05-27,101.77,102.86,100.91,102.47,1468425,0
2015-05-28,102.57,102.8,101.76,102.33,1295492,0
2015-05-29,102.35,102.51,100.77,100.81,1284267,0
2015-06-01,101.46,101.46,99.8,100.81,1654506,0
2015-06-02,100.85,101.99,100.26,100.74,1690314,0
2015-06-03,100.85,102.45,100.53,100.65,1897783,0
2015-06-04,100.26,100.64,98.873,99.175,1169286,0
2015-06-05,98.893,99.81,98.391,99.125,1137682,0
2015-06-08,99.125,99.53,98.45,98.519,823204,0
2015-06-09,98.735,99.26,97.833,98.996,739293,0
2015-06-10,99.28,100.6,98.646,100.48,1148206,0
2015-06-11,100.52,101.81,100.5,101.45,892660,0
2015-06-12,101.18,101.34,100.43,100.76,900304,0
2015-06-15,100.21,100.73,99.45,100.59,862525,0
2015-06-16,100.01,101.1,99.98,100.99,775336,0
2015-06-17,101.37,101.75,100.8,101.08,506254,0
2015-06-18,101.44,102.65,101.1,102.39,717484,0
2015-06-19,102.3,102.58,101.74,101.74,996655,0
2015-06-22,102.19,103.14,101.78,102.82,645427,0
2015-06-23,103.2,103.31,101.94,102.13,1026792,0
2015-06-24,102.16,102.21,100.99,100.99,901334,0
2015-06-25,101.02,101.34,100.26,100.38,893820,0
2015-06-26,100.88,101.31,100.5,100.66,1812756,0
2015-06-29,99.94,100.27,97.616,97.745,1077153,0
2015-06-30,98.46,99.075,97.577,97.586,1259124,0
2015-07-01,98.421,98.976,97.932,98.549,1069639,0
2015-07-02,99.055,99.31,98.317,99.165,1360235,0
2015-07-06,97.972,99.46,97.972,98.706,1446394,0
2015-07-07,98.843,99.204,97.754,98.352,3303414,0
2015-07-08,98.031,98.431,97.107,97.41,2236555,0
2015-07-09,98.333,99.194,97.656,98.011,1207887,0
2015-07-10,99.57,100.44,98.976,100.22,3087449,0
2015-07-13,101.05,101.58,100.45,100.81,1561790,0
2015-07-14,100.94,101.57,100.2,101.39,942601,0
2015-07-15,101.57,102.13,101.02,101.64,907481,0
2015-07-16,102.61,102.67,101.97,102.27,753513,0
2015-07-17,102.4,102.4,101.18,101.78,745588,0
2015-07-20,101.83,102.94,101.78,102.83,1044522,0
2015-07-21,102.97,103.01,102.08,102.91,1383499,0
2015-07-22,102.75,103.4,102.36,103.35,1153224,0
2015-07-23,103.55,104.45,103.27,103.46,1151682,0
2015-07-24,103.3,103.93,102.43,102.56,728604,0
2015-07-27,101.35,101.46,95.764,96.746,3904683,0
2015-07-28,97.616,97.804,94.6,95.591,2551550,0
2015-07-29,95.707,98.735,95.435,98.579,2332642,0
2015-07-30,98.609,99.97,98.499,99.9,1861034,0
2015-07-31,100.48,100.72,98.765,98.833,1176798,0
2015-08-03,98.755,98.843,97.235,98.333,1050504,0
2015-08-04,98.431,98.996,97.972,98.207,898862,0
2015-08-05,98.599,99.38,98.287,98.696,736941,0
2015-08-06,98.946,99.43,97.157,97.735,1033894,0
2015-08-07,97.586,98.187,97.117,97.852,577384,0
2015-08-10,98.933,100.63,98.656,100.41,1035259,0
2015-08-11,99.43,100.22,98.609,99.3,918134,0
2015-08-12,97.862,98.986,96.406,98.529,1259561,0
2015-08-13,103.57,103.57,97.254,98.307,733544,0
2015-08-14,97.882,98.966,97.725,98.785,1118640,0
2015-08-17,98.411,99.9,97.882,99.82,681560,0
2015-08-18,99.8,100.22,99.47,99.61,927892,0
2015-08-19,99.026,100.31,97.992,99.63,1021464,0
2015-08-20,98.307,98.913,97.341,97.439,1155077,0
2015-08-21,96.64,96.736,93.695,93.725,1752640,0
2015-08-24,88.714,93.832,88.218,90.276,2657913,0
2015-08-25,95.041,95.071,90.8,90.84,3509703,0
2015-08-26,92.808,94.144,90.459,93.842,1745721,0
2015-08-27,94.739,96.669,94.505,96.593,1948227,0
2015-08-28,95.879,97.088,95.383,96.942,1408208,0
2015-08-31,96.659,96.659,94.485,94.545,1383385,0
2015-09-01,92.088,92.848,89.806,90.43,1652264,0
2015-09-02,91.699,92.848,89.905,91.299,1525159,0
2015-09-03,91.679,92.468,90.908,91.376,1020945,0
2015-09-04,90.908,91.357,90.031,90.83,1536240,0
2015-09-08,92.42,93.882,91.396,93.733,862141,0
2015-09-09,94.465,94.847,90.489,90.762,1681295,0
2015-09-10,90.352,91.718,90.237,91.181,1412909,0
2015-09-11,90.772,92.253,90.217,92.185,1182621,0
2015-09-14,92.107,92.37,89.885,90.449,1556038,0
2015-09-15,91.044,92.907,90.626,92.506,1115038,0
2015-09-16,92.43,92.907,91.883,92.273,987912,0
2015-09-17,92.43,93.082,91.426,91.689,1522029,0
2015-09-18,90.529,91.181,89.67,89.895,1764699,0
2015-09-21,90.82,91.942,90.117,90.362,1309215,0
2015-09-22,89.68,89.758,88.148,88.939,1495614,0
2015-09-23,88.685,89.554,88.278,88.832,927321,0
2015-09-24,87.906,88.647,86.444,86.951,1539877,0
2015-09-25,88.005,88.178,86.64,86.891,1274849,0
2015-09-28,86.113,86.59,83.257,83.373,1567309,0
2015-09-29,83.666,84.066,82.506,83.247,1668166,0
2015-09-30,84.388,84.483,82.896,84.318,2138938,0
2015-10-01,84.26,86.23,84.046,86.16,2168790,0
2015-10-02,84.447,87.117,83.93,87.068,1141588,0
2015-10-05,87.896,88.373,87.362,88.11,853218,0
2015-10-06,87.615,87.936,86.004,86.911,1355481,0
2015-10-07,87.243,87.788,86.17,86.667,1544953,0
2015-10-08,86.463,87.575,86.25,87.322,772891,0
2015-10-09,87.193,87.995,86.62,87.475,889942,0
2015-10-12,87.273,88.178,87.097,87.956,641356,0
2015-10-13,87.342,88.92,87.144,87.956,1258126,0
2015-10-14,88.178,89.554,88.1,88.628,1395879,0
2015-10-15,89.144,90.81,88.842,90.752,1289620,0
2015-10-16,91.103,91.22,89.964,90.314,1010277,0
2015-10-19,90.167,90.78,89.835,90.712,714175,0
2015-10-20,90.675,91.093,90.42,90.685,713665,0
2015-10-21,91.201,91.376,89.505,89.621,889326,0
2015-10-22,90.217,91.308,90.04,90.81,1073778,0
2015-10-23,91.367,93.024,90.85,92.985,1111632,0
2015-10-26,92.965,93.228,91.942,92.477,789201,0
2015-10-27,91.873,92.526,90.988,91.581,811974,0
2015-10-28,91.699,93.782,90.577,91.61,1923197,0
2015-10-29,91.61,92.147,90.988,91.883,1007814,0
2015-10-30,91.805,92.38,90.237,90.304,1888317,0
2015-11-02,90.79,90.79,89.144,89.925,2981290,0
2015-11-03,94.555,95.286,90.217,95.246,2600698,0
2015-11-04,95.753,95.753,94.407,94.847,2266093,0
2015-11-05,94.974,95.392,94.104,95.129,1080957,0
2015-11-06,95.489,96.29,95.021,96.182,1655034,0
2015-11-09,95.791,96.222,93.52,93.842,924224,0
2015-11-10,93.922,93.961,93.228,93.753,992732,0
2015-11-11,93.961,95.041,93.61,94.535,1048335,0
2015-11-12,93.832,94.095,92.848,93.268,976629,0
2015-11-13,93.208,93.365,92.048,92.312,1900217,0
2015-11-16,92.058,93.238,91.444,92.897,1789834,0
2015-11-17,92.838,93.725,92.644,92.798,1899909,0
2015-11-18,92.838,93.62,92.624,93.337,1790141,0
2015-11-19,93.384,94.085,93.12,93.961,1049977,0
2015-11-20,94.407,95.031,93.404,94.445,1755366,0
2015-11-23,94.252,94.301,93.009,93.89,1270198,0
2015-11-24,93.038,95.15,92.862,94.76,1272058,0
2015-11-25,94.654,95.289,94.094,94.76,752468,0
2015-11-27,94.808,94.976,93.969,94.73,250891,0
2015-11-30,95.083,95.259,94.232,94.359,1459542,0
2015-12-01,95.122,95.463,93.89,95.338,1289320,0
2015-12-02,95.122,95.884,94.788,95.289,1231567,0
2015-12-03,95.415,95.856,93.009,93.656,1486827,0
2015-12-04,94.035,96.228,93.637,96.178,1119910,0
2015-12-07,95.269,95.865,94.045,94.897,1124102,0
2015-12-08,94.212,94.624,93.457,93.741,1249586,0
2015-12-09,93.244,94.242,92.245,92.383,1457805,0
2015-12-10,92.529,93.419,92.139,92.98,926681,0
2015-12-11,91.679,92.354,90.554,90.643,2067345,0
2015-12-14,90.702,92.403,90.242,92.344,1550567,0
2015-12-15,93.293,93.666,92.499,93.038,1635493,0
2015-12-16,93.41,94.485,92.921,94.407,1742434,0
2015-12-17,94.74,94.798,93.097,93.234,1531211,0
2015-12-18,92.539,92.539,91.307,91.806,2526594,0
2015-12-21,92.344,93.105,91.973,93.078,856545,0
2015-12-22,93.557,94.163,92.255,93.8,765384,0
2015-12-23,94.143,95.846,93.88,95.836,777822,0
2015-12-24,95.728,95.836,94.956,95.356,350885,0
2015-12-28,95.169,95.562,94.407,95.338,626654,0
2015-12-29,95.856,98.06,95.493,97.814,1220519,0
2015-12-30,97.469,99.055,97.058,97.675,1157950,0
2015-12-31,97.284,97.814,96.412,96.422,716417,0
2016-01-04,94.445,94.525,91.581,92.725,2193331,0
2016-01-05,92.452,93.185,92.06,93.038,1073388,0
2016-01-06,91.903,93.058,91.591,92.021,858923,0
2016-01-07,90.583,90.692,87.727,89.125,1860262,0
2016-01-08,89.508,89.801,86.406,86.573,1484244,0
2016-01-11,87.168,87.298,85.585,86.534,1222887,0
2016-01-12,86.984,87.709,85.727,86.778,1417299,0
2016-01-13,86.935,87.347,81.976,82.523,1689800,0
2016-01-14,83.011,83.668,81.262,83.041,1745995,0
2016-01-15,81.281,81.713,79.805,81.4,1923889,0
2016-01-19,82.866,83.354,80.665,81.506,1547364,0
2016-01-20,80.03,81.761,77.897,80.705,1632551,0
2016-01-21,81.105,82.298,79.687,79.981,1198049,0
2016-01-22,81.633,83.678,81.32,83.628,1462404,0
2016-01-25,83.394,84.617,81.828,82.034,1340059,0
2016-01-26,82.142,83.423,81.633,82.513,921616,0
2016-01-27,82.396,83.394,80.948,81.683,982038,0
2016-01-28,82.425,82.603,80.215,80.577,1324061,0
2016-01-29,81.3,83.296,80.498,83.159,2163413,0
2016-02-01,82.328,83.869,81.693,82.298,1360783,0
2016-02-02,80.9,81.409,79.618,79.892,1419998,0
2016-02-03,80.314,80.352,76.831,79.002,2012180,0
2016-02-04,79.981,86.074,79.981,85.096,3278000,0
2016-02-05,84.998,84.998,83.08,83.883,3139146,0
2016-02-08,82.748,82.916,80.225,81.544,3482380,0
2016-02-09,80.773,82.787,80.421,81.761,2459163,0
2016-02-10,82.651,84.567,82.151,82.916,1779628,0
2016-02-11,80.958,82.161,80.156,80.459,1390148,0
2016-02-12,82.288,83.718,81.077,83.648,1295988,0
2016-02-16,85.361,86.064,84.46,85.409,1905736,0
2016-02-17,85.869,87.601,85.849,86.925,1635613,0
2016-02-18,86.553,86.935,84.861,85.899,1523511,0
2016-02-19,85.761,86.299,84.851,86.025,1081293,0
2016-02-22,87.208,88.032,86.739,87.491,1555279,0
2016-02-23,86.913,86.913,85.45,85.636,1241532,0
2016-02-24,84.575,87.051,83.829,86.873,1528209,0
2016-02-25,87.207,88.533,85.969,88.494,1776146,0
2016-02-26,88.385,89.073,87.511,87.7,1809619,0
2016-02-29,87.531,89.231,87.157,88.13,1957564,0
2016-03-01,88.877,90.99,88.632,90.606,1638704,0
2016-03-02,90.262,91.224,89.8,90.861,1576954,0
2016-03-03,90.399,92.767,90.075,92.629,1627041,0
2016-03-04,92.619,93.786,92.099,93.356,1119108,0
2016-03-07,92.433,92.993,91.852,92.452,1277691,0
2016-03-08,91.705,92.933,91.381,92.265,1459957,0
2016-03-09,92.824,92.884,91.106,91.578,914107,0
2016-03-10,91.784,92.635,90.379,91.244,1270556,0
2016-03-11,92.315,93.512,91.745,93.423,1275192,0
2016-03-14,92.717,93.238,92.079,92.157,1682792,0
2016-03-15,91.332,91.901,90.596,91.459,1245239,0
2016-03-16,91.067,93.071,90.801,92.904,1287597,0
2016-03-17,93.108,94.568,92.884,94.23,1654389,0
2016-03-18,94.444,96.194,94.24,96.036,2328767,0
2016-03-21,95.674,95.742,94.005,94.474,1063203,0
2016-03-22,93.542,95.496,93.365,95.457,1517820,0
2016-03-23,95.525,96.224,95.398,95.476,1702165,0
2016-03-24,94.573,95.044,94.21,94.663,1374784,0
2016-03-28,94.907,95.84,94.464,95.644,1514093,0
2016-03-29,95.535,97.745,95.123,97.677,1252380,0
2016-03-30,97.932,98.06,96.882,97.166,940116,0
2016-03-31,97.176,97.932,97.067,97.206,1404311,0
2016-04-01,95.998,98.47,95.496,97.52,1415119,0
2016-04-04,97.225,97.352,96.204,96.428,712523,0
2016-04-05,95.349,95.408,94.26,94.653,778026,0
2016-04-06,94.682,96.085,94.504,95.958,1183736,0
2016-04-07,95.103,95.692,94.11,94.996,2031374,0
2016-04-08,95.634,96.008,94.838,95.486,666692,0
2016-04-11,96.104,96.518,94.818,94.858,553385,0
2016-04-12,95.231,96.389,94.763,96.026,902239,0
2016-04-13,96.548,98.098,96.104,98.04,1173614,0
2016-04-14,98.108,99.26,97.49,98.287,1439055,0
2016-04-15,98.04,98.079,96.762,97.982,1094485,0
2016-04-18,97.49,99.28,97.057,99.155,986391,0
2016-04-19,99.8,101.5,99.44,101.28,1320176,0
2016-04-20,101.02,102.67,100.93,102.26,1207900,0
2016-04-21,101.86,102.67,101.52,101.64,1185456,0
2016-04-22,100.8,102.14,100.8,101.51,844039,0
2016-04-25,101.05,101.47,100.76,101.3,914618,0
2016-04-26,102.31,104.91,102.25,104.85,1999830,0
2016-04-27,104.98,106.29,104.42,105.97,1381219,0
2016-04-28,105.67,107.32,105.67,105.67,989561,0
2016-04-29,104.75,105.43,104.01,104.93,1823812,0
2016-05-02,105.65,105.83,103.46,105.25,2159382,0
2016-05-03,100.46,103.24,100.18,102.62,1423628,0
2016-05-04,102.1,103.14,101.44,102.42,973785,0
2016-05-05,102.52,103.58,102.51,102.78,887877,0
2016-05-06,98.873,102.61,95.899,102.4,1115124,0
2016-05-09,102.14,102.92,101.72,102.64,673114,0
2016-05-10,102.88,103.83,102.78,103.07,883882,0
2016-05-11,103.07,104.17,102.85,103.25,1010190,0
2016-05-12,103.75,104.42,103.04,104.07,932420,0
2016-05-13,103.85,104.68,102.78,103.03,787614,0
2016-05-16,102.84,104.78,102.56,104.58,770365,0
2016-05-17,104.54,104.9,103.6,103.81,1070148,0
2016-05-18,103.88,105.5,103.64,105.13,1110942,0
2016-05-19,104.3,105.15,103.36,104.93,887155,0
2016-05-20,105.6,106.68,105.35,106.12,1133691,0
2016-05-23,105.64,107.16,105.45,106.89,961457,0
2016-05-24,107.32,110.36,106.63,110.02,1367323,0
2016-05-25,109.86,110.04,108.49,109.61,875187,0
2016-05-26,109.35,109.56,108.56,108.77,805440,0
2016-05-27,109.45,110.02,108.86,109.83,545465,0
2016-05-31,110.41,111.11,109.36,110.17,1304238,0
2016-06-01,109.38,109.38,108.27,109.16,981547,0
2016-06-02,108.61,109.4,108.12,108.83,931087,0
2016-06-03,108.41,108.71,106.92,108.03,1121157,0
2016-06-06,108.52,109.22,108.28,108.64,921715,0
2016-06-07,108.71,108.99,107.91,108.01,768879,0
2016-06-08,108.26,108.92,107.66,108.43,691508,0
2016-06-09,108.03,108.57,107.5,108.43,753652,0
2016-06-10,107.4,107.62,105.52,105.92,762220,0
2016-06-13,105.87,106.74,105.54,105.65,1036554,0
2016-06-14,105.57,106.08,104.86,105.29,926719,0
2016-06-15,105.39,106.54,105.17,105.51,868485,0
2016-06-16,104.75,106.09,103.9,105.9,669571,0
2016-06-17,105.96,106.71,104.81,105.17,1113806,0
2016-06-20,106.58,107.63,105.67,105.73,1409665,0
2016-06-21,106.06,106.68,105.73,106.24,795280,0
2016-06-22,106.41,106.41,105.48,105.56,1133458,0
2016-06-23,106.98,109.02,106.54,108.99,1346003,0
2016-06-24,104.7,105.87,102.05,102.61,5083433,0
2016-06-27,101.42,101.42,97.696,97.922,1816957,0
2016-06-28,99.026,100.15,98.401,100.1,1250583,0
2016-06-29,101.28,104.48,100.17,104.46,1461068,0
2016-06-30,104.48,105.74,103.38,105.68,1735022,0
2016-07-01,105.54,107.51,105.54,106.27,904979,0
2016-07-05,105.54,106.26,103.8,104.61,973176,0
2016-07-06,103.61,105.32,103.21,105.21,1173100,0
2016-07-07,105.11,106.37,104.08,105.73,836689,0
2016-07-08,107.36,107.71,106.64,107.28,1239186,0
2016-07-11,108.03,109.27,107.81,108.64,1152646,0
2016-07-12,109.84,111.63,109.31,111.32,1266506,0
2016-07-13,112.03,112.24,110.58,112.2,793375,0
2016-07-14,113.31,113.7,112.36,113.51,839411,0
2016-07-15,114.11,114.55,113.19,113.95,1488305,0
2016-07-18,114.31,115.25,114.31,115.15,754732,0
2016-07-19,114.43,114.95,113.89,114.87,830788,0
2016-07-20,115.67,115.94,115.05,115.39,889011,0
2016-07-21,115.14,115.84,114.6,115.12,908224,0
2016-07-22,115.21,115.62,111.4,115.59,714505,0
2016-07-25,115.54,115.8,114.65,115.44,608600,0
2016-07-26,114.89,115.89,114.5,115.82,798390,0
2016-07-27,116.39,116.39,114.82,115.69,856435,0
2016-07-28,116.26,120.44,115.78,119.61,1646830,0
2016-07-29,119.59,120.92,119.57,120.41,1325141,0
2016-08-01,120.42,120.96,119.03,119.44,738203,0
2016-08-02,119.19,119.27,117.41,118.35,1046323,0
2016-08-03,118.26,118.74,117.75,118.74,766536,0
2016-08-04,118.29,119.02,117.72,117.86,441045,0
2016-08-05,119.02,119.68,118.64,119.12,921611,0
2016-08-08,119.01,119.22,118.16,118.4,687161,0
2016-08-09,118.67,119.17,118.39,118.81,590654,0
2016-08-10,118.85,119.2,117.6,118.07,608163,0
2016-08-11,118.36,118.92,118.05,118.64,752891,0
2016-08-12,118.44,119.05,117.92,118.15,548453,0
2016-08-15,118.59,118.83,117.48,118.5,876227,0
2016-08-16,118.36,118.49,117.83,117.88,684580,0
2016-08-17,118.44,118.68,117.35,118.34,840412,0
2016-08-18,118.54,118.55,117.29,118.27,690572,0
2016-08-19,117.83,118.98,117.26,118.54,794212,0
2016-08-22,118.53,118.86,118.07,118.54,385280,0
2016-08-23,119.22,120.18,118.88,119.49,830036,0
2016-08-24,119.48,120.34,119.22,119.52,705855,0
2016-08-25,119.18,119.93,119.18,119.66,494057,0
2016-08-26,120.16,121.11,119.57,120.14,1281115,0
2016-08-29,120.35,121.41,120.17,121.16,1093526,0
2016-08-30,121.26,121.53,120.68,121.53,794421,0
2016-08-31,121.42,123.09,120.96,122.09,1339942,0
2016-09-01,122.07,122.95,121.21,122.48,821150,0
2016-09-02,123.1,124.08,122.95,123.96,715202,0
2016-09-06,124.15,124.52,123.26,124.32,1033794,0
2016-09-07,124.16,124.42,123.46,124.22,801861,0
2016-09-08,124.05,125.03,123.99,124.26,784136,0
2016-09-09,123.48,124.07,120.79,120.79,1013201,0
2016-09-12,119.86,122.99,119.53,122.78,985872,0
2016-09-13,121.64,122,120.08,120.69,946288,0
2016-09-14,120.54,121.47,119.67,120.09,766597,0
2016-09-15,119.95,123.28,119.95,122.65,895803,0
2016-09-16,122.06,122.42,120.84,121.82,1158952,0
2016-09-19,122.26,124.23,122.26,123.22,962016,0
2016-09-20,124.08,124.48,123.27,123.31,887603,0
2016-09-21,124.23,126.25,123.96,126.06,975842,0
2016-09-22,126.4,126.9,125.07,125.34,1168781,0
2016-09-23,124.9,125.33,123.51,123.51,938891,0
2016-09-26,122.6,124.44,122.27,123.46,1007253,0
2016-09-27,123.18,125.89,122.57,125.37,1010401,0
2016-09-28,125.52,126.24,124.22,126.06,1036594,0
2016-09-29,126.04,126.14,123.02,123.55,1072208,0
2016-09-30,124.61,125.76,124.43,125.07,1493501,0
2016-10-03,124.58,125.04,123.06,123.49,1371206,0
2016-10-04,124.74,125.53,121.75,122.74,1289492,0
2016-10-05,122.4,123.77,122.4,122.69,1021897,0
2016-10-06,122.54,123.85,121.35,123.57,843521,0
2016-10-07,123.58,123.58,121.98,122.4,763775,0
2016-10-10,123.53,123.94,123,123.19,443352,0
2016-10-11,123.07,123.07,120.57,121.31,638581,0
2016-10-12,121.12,122.33,120.36,121.92,612617,0
2016-10-13,120.88,121.76,119.82,121.23,823709,0
2016-10-14,122.54,123.19,121.35,121.71,969419,0
2016-10-17,121.7,122.13,121.06,121.11,690316,0
2016-10-18,122.54,122.6,121.05,121.45,813646,0
2016-10-19,121.86,122.06,120.92,121.24,869157,0
2016-10-20,121.08,121.74,120.52,120.69,959874,0
2016-10-21,119.72,122.59,119.53,122.53,1587341,0
2016-10-24,123.59,124.2,122.98,123.18,1257784,0
2016-10-25,122.95,123.62,122.7,122.79,938405,0
2016-10-26,121.94,122.67,121.15,121.87,916369,0
2016-10-27,122.64,123.15,121.02,121.42,1148284,0
2016-10-28,121.86,122.3,120.41,120.85,744619,0
2016-10-31,121.36,122.02,120.15,120.42,1876229,0
2016-11-01,120.8,121.09,119.11,119.51,1219728,0
2016-11-02,119.38,119.39,118.06,118.06,1476518,0
2016-11-03,118.05,121.26,117.94,121.06,2403362,0
2016-11-04,121.05,122.16,120.49,121.15,1529343,0
2016-11-07,123.4,125.21,123.09,123.99,1288789,0
2016-11-08,124.06,126.13,123.23,124.93,1231362,0
2016-11-09,123.96,126,122.08,124.16,2122314,0
2016-11-10,124.46,126.18,122.71,124.85,1419950,0
2016-11-11,124.25,125.08,123.28,123.99,1544946,0
2016-11-14,124.93,125.22,121.75,122.27,1616480,0
2016-11-15,121.98,122.05,119.44,120.5,2051968,0
2016-11-16,120.05,121.71,119.61,120.93,1104391,0
2016-11-17,121.02,122.66,120.96,122.51,1155965,0
2016-11-18,122.22,122.34,120.2,120.37,1543346,0
2016-11-21,120.55,121.56,119.81,120.3,1506369,0
2016-11-22,120.3,121.9,119.28,119.39,2131633,0
2016-11-23,118.99,120.07,118.44,119.15,2635543,0
2016-11-25,119.37,119.75,118.12,118.87,1410446,0
2016-11-28,118.24,118.58,117.3,117.36,2343212,0
2016-11-29,117.1,118.93,117.09,118.56,1711381,0
2016-11-30,119.05,119.86,117.52,117.95,1973631,0
2016-12-01,118.36,118.62,114.52,115.25,3673476,0
2016-12-02,115.3,115.96,113.79,114.68,2282383,0
2016-12-05,115.28,115.68,113.14,113.27,2557661,0
2016-12-06,113.71,113.83,111.69,112.56,2885121,0
2016-12-07,112.87,113.57,111.6,113.33,2089174,0
2016-12-08,113.42,114.43,112.99,113.21,1668322,0
2016-12-09,113.2,114.47,112.55,113.99,1809907,0
2016-12-12,113.99,113.99,112.1,112.49,1240194,0
2016-12-13,112.94,116.43,112.4,115.66,2243490,0
2016-12-14,115.31,116.05,113.59,113.92,1404695,0
2016-12-15,113.59,115,113.03,113.29,1511867,0
2016-12-16,113.05,113.52,111.99,112.12,2355242,0
2016-12-19,111.98,112.6,111.29,111.62,967254,0
2016-12-20,111.88,111.88,110.79,111.34,1591023,0
2016-12-21,111.48,111.78,110.7,110.72,844233,0
2016-12-22,110.63,110.65,108.57,108.74,1353653,0
2016-12-23,108.61,109.04,108.02,108.07,804986,0
2016-12-27,108.65,109.24,108.21,108.48,451899,0
2016-12-28,108.6,108.87,107.66,107.73,577342,0
2016-12-29,108,108.47,107.65,107.66,730006,0
2016-12-30,107.46,107.83,106.26,106.59,997942,0
2017-01-03,107.46,108.05,106.92,107.44,1583252,0
2017-01-04,107.75,111.22,107.54,110.76,1483289,0
2017-01-05,110.26,112.66,110.05,111.61,1832796,0
2017-01-06,111.68,114.95,111.68,113.59,2223370,0
2017-01-09,113.29,113.4,111.83,112.27,1504927,0
2017-01-10,112,112,109.85,110.37,1586783,0
2017-01-11,110.49,111.11,109.56,110.99,1308121,0
2017-01-12,110.91,112.08,109.93,111.61,1165574,0
2017-01-13,111.94,112.6,110.98,111.44,845643,0
2017-01-17,110.96,113.39,110.96,112.93,1664048,0
2017-01-18,113.41,113.61,111.96,113.39,1721948,0
2017-01-19,113.23,114.26,113.22,113.39,1036677,0
2017-01-20,113.84,115.15,113.4,114.99,1463375,0
2017-01-23,114.89,115.34,113.89,115.1,910986,0
2017-01-24,115.37,116.18,114.55,115.89,1110563,0
2017-01-25,116.38,119.48,115.96,119.37,1515972,0
2017-01-26,119.58,121.14,119.58,120.05,1509202,0
2017-01-27,119.97,120.04,119.36,119.62,724922,0
2017-01-30,119.9,119.9,118.01,119.56,760893,0
2017-01-31,119.31,120.21,118.61,119.12,1294559,0
2017-02-01,119.6,119.74,118.03,118.53,771254,0
2017-02-02,118.12,119.49,117.75,119.36,789816,0
2017-02-03,120.52,121.89,120.04,121.53,1128318,0
2017-02-06,121.05,122.09,120.82,121.8,1174937,0
2017-02-07,124.15,127.36,123.9,124.74,2362495,0
2017-02-08,124.89,125.64,123.54,123.98,926024,0
2017-02-09,124.11,125.35,123.92,125.1,857872,0
2017-02-10,125.1,125.45,124.36,125.18,1065609,0
2017-02-13,125.82,126.25,124.96,125.42,1025656,0
2017-02-14,125.25,126.31,125.1,125.8,1266009,0
2017-02-15,125.41,127.55,125.19,127.2,916073,0
2017-02-16,127.11,127.83,126.33,127.48,839515,0
2017-02-17,127.25,129.27,126.94,129.24,1351032,0
2017-02-21,129.17,130.1,128.79,129.61,1284818,0
2017-02-22,129.25,130.1,129.19,130.04,911561,0
2017-02-23,129.64,130.52,128.66,130.04,717481,0
2017-02-24,129.28,130.22,128.77,130.08,976574,0
2017-02-27,129.69,130,129.02,129.25,952053,0
2017-02-28,129.26,129.42,128.49,128.74,1440904,0
2017-03-01,130.36,130.46,129.08,129.26,2482549,0
2017-03-02,129.41,129.95,128.97,129.26,2036193,0
2017-03-03,129.37,129.8,128.73,128.91,1246290,0
2017-03-06,128.39,130.09,128.39,129.69,801353,0
2017-03-07,129.52,130.46,129.52,129.95,778015,0
2017-03-08,130.32,130.55,129.6,129.84,659368,0
2017-03-09,130,130.77,129.76,130.32,708140,0
2017-03-10,130.75,131.33,129.91,130.94,1173183,0
2017-03-13,131.25,132.2,131.2,131.84,876857,0
2017-03-14,131.59,132.33,130.82,131.42,622792,0
2017-03-15,131,131.5,128.19,129.61,2655650,0
2017-03-16,129.79,131.09,129.79,130.99,1041596,0
2017-03-17,130.56,130.88,129.13,129.25,2165404,0
2017-03-20,129.18,129.49,128.48,128.96,1268607,0
2017-03-21,129.77,130.25,127.04,127.47,1069845,0
2017-03-22,127.52,127.96,126.56,127.76,2054317,0
2017-03-23,127.81,129.3,127.15,128.42,863547,0
2017-03-24,128.75,130.06,128.16,128.96,987962,0
2017-03-27,127.81,128.35,127.24,127.72,1154304,0
2017-03-28,127.58,128.49,127.11,127.99,779379,0
2017-03-29,127.88,127.95,127.02,127.58,778617,0
2017-03-30,127.59,128.77,127.32,128.67,645603,0
2017-03-31,128.43,130.77,128.15,130,1416074,0
2017-04-03,129.74,130.97,127.93,128.62,1637420,0
2017-04-04,128.14,128.25,126.88,128.09,1373169,0
2017-04-05,128.73,130.89,127.76,129.43,1502781,0
2017-04-06,129.31,129.92,128.44,129.22,900917,0
2017-04-07,128.99,129.84,128.65,129.31,982495,0
2017-04-10,129.31,129.6,128.12,128.86,826154,0
2017-04-11,128.73,128.88,127.78,128.47,811222,0
2017-04-12,129.17,129.17,127.69,128.2,653799,0
2017-04-13,127.8,128.53,127.53,127.55,613749,0
2017-04-17,128.69,130.12,128.46,130.02,825373,0
2017-04-18,129.39,130.36,129.04,129.78,801280,0
2017-04-19,130.34,130.44,129.57,129.83,1007917,0
2017-04-20,130.1,131.44,130.1,131.12,991010,0
2017-04-21,131.15,132.08,130.64,130.77,1281485,0
2017-04-24,132.53,133.81,131.91,133.14,2060835,0
2017-04-25,133.63,135.97,132.06,134.84,2024388,0
2017-04-26,135.2,135.23,133.41,133.47,1117080,0
2017-04-27,133.91,134.51,133.48,134.32,844170,0
2017-04-28,133.75,134.19,133.19,133.43,1430113,0
2017-05-01,133.85,134.72,133.36,134.26,946347,0
2017-05-02,134.09,135.35,134.09,134.69,961178,0
2017-05-03,134.32,134.98,133.9,134.59,757358,0
2017-05-04,135.18,136.79,134.9,135.83,2017220,0
2017-05-05,135.78,137.27,135.55,136.77,1062296,0
2017-05-08,136.7,137.1,135.66,136.08,1122904,0
2017-05-09,136.03,136.92,136.03,136.53,855216,0
2017-05-10,136.15,137.16,135.72,137.09,791855,0
2017-05-11,136.52,136.63,135.72,136.56,731616,0
2017-05-12,136.14,136.56,135.6,135.92,724451,0
2017-05-15,136.08,137.7,135.8,137.6,666288,0
2017-05-16,137.6,138.66,137.11,138.23,1103540,0
2017-05-17,137.19,137.64,135.72,135.78,991704,0
2017-05-18,135.84,137.48,135.45,136.67,914636,0
2017-05-19,136.91,138.2,136.26,137.36,756549,0
2017-05-22,137.65,138.41,137.44,138,605400,0
2017-05-23,137.8,138.44,136.88,137.42,817176,0
2017-05-24,137.9,139.34,137.39,139.13,762059,0
2017-05-25,139.53,140.52,139.45,140.31,507655,0
2017-05-26,140.25,140.73,139.41,139.83,975795,0
2017-05-30,139.66,140.54,139.38,140.43,637615,0
2017-05-31,140.45,142.54,140.15,142.42,1441643,0
2017-06-01,142.82,144.91,142.7,143.31,1803490,0
2017-06-02,143.67,144.25,142.69,143.77,1178234,0
2017-06-05,143.8,144.29,143.37,144.01,585540,0
2017-06-06,143.61,143.97,143.01,143.54,1060458,0
2017-06-07,143.98,145.92,143.71,145.61,1342646,0
2017-06-08,145.6,146.02,144.51,145.22,1422828,0
2017-06-09,145.31,147.14,144.39,146.41,1067499,0
2017-06-12,145.99,146.63,143.96,145.3,1296602,0
2017-06-13,145.5,146.48,144.42,146.1,1140115,0
2017-06-14,146.06,147.76,145.81,147.01,1141664,0
2017-06-15,146.49,148.09,145.86,148.04,859389,0
2017-06-16,148.43,148.77,147.45,148.09,1328081,0
2017-06-19,149.17,149.99,148.42,149,1170142,0
2017-06-20,148.97,148.98,146.46,146.82,1335457,0
2017-06-21,146.82,147.29,144.41,144.83,1631944,0
2017-06-22,144.84,145.31,144.29,144.99,1331593,0
2017-06-23,145.38,146.72,144.77,146.3,1519409,0
2017-06-26,146.77,147.7,145.77,145.87,839387,0
2017-06-27,146.31,147.15,145.17,145.69,840378,0
2017-06-28,146.5,148.65,146.18,148.5,1084454,0
2017-06-29,148.71,149.47,145.47,145.64,1408609,0
2017-06-30,145.98,146.44,145.32,145.59,1939251,0
2017-07-03,146.02,147.24,145.33,145.33,601407,0
2017-07-05,145.67,148.02,145.67,147.13,1244190,0
2017-07-06,146.87,147.47,145.36,145.95,1018062,0
2017-07-07,146.11,149.39,145.57,148.39,1319011,0
2017-07-10,148.15,148.87,147.64,148.4,1240359,0
2017-07-11,147.91,148.15,146.56,147.5,802681,0
2017-07-12,148.08,149.47,147.62,149.04,973532,0
2017-07-13,148.95,149.6,147.89,149.24,1418984,0
2017-07-14,148.82,149.58,148.19,149.06,1353958,0
2017-07-17,148.86,149.55,148.17,149.1,1120138,0
2017-07-18,148.39,149.75,147.79,149.46,585537,0
2017-07-19,149.6,149.94,148.97,149.78,894389,0
2017-07-20,149.92,151.22,149.8,150.71,1037266,0
2017-07-21,150.49,154.24,150.49,153.43,2496794,0
2017-07-24,153.35,154.75,153.3,154.37,1083214,0
2017-07-25,155.53,157,154.21,154.73,821758,0
2017-07-26,154.88,155.76,153.98,154.16,1096762,0
2017-07-27,157.92,157.92,151.45,153.03,1480443,0
2017-07-28,153.05,153.67,151.88,153.05,1020509,0
2017-07-31,154.1,154.42,153.06,153.17,1448818,0
2017-08-01,153.58,155.42,153.58,154.21,1979469,0
2017-08-02,153.96,154.28,150.71,151.61,1942108,0
2017-08-03,151.27,152.05,151.12,151.51,1328887,0
2017-08-04,151.95,152.32,150.53,150.62,1110648,0
2017-08-07,151.15,151.53,150.33,150.54,779074,0
2017-08-08,150.49,150.74,147.67,147.88,2001084,0
2017-08-09,147.31,150.48,146.67,150.36,1476252,0
2017-08-10,149.87,150.5,147.91,147.94,909748,0
2017-08-11,148.65,149.59,147.88,148.01,953845,0
2017-08-14,148.79,150.66,148.79,150.13,958730,0
2017-08-15,150.86,151.97,150.16,151.09,844099,0
2017-08-16,151.71,152.61,150.75,151.86,1015251,0
2017-08-17,151.12,152.46,149.53,149.56,940456,0
2017-08-18,149.73,150.41,148.79,149.69,1606209,0
2017-08-21,149.74,150.13,148.64,149.58,704895,0
2017-08-22,150.21,152.69,149.87,152.43,670378,0
2017-08-23,151.26,152.03,150.88,150.88,671766,0
2017-08-24,151.15,151.72,150.43,151.45,534912,0
2017-08-25,151.99,152.63,151,151.27,580159,0
2017-08-28,151.52,152.05,151.23,151.99,568253,0
2017-08-29,150.77,151.47,149.971,150.92,952189,0
2017-08-30,150.58,153.99,150.54,153.54,1195383,0
2017-08-31,154,154.57,153.46,154.33,1373095,0
2017-09-01,154.65,154.66,153.2,153.72,897141,0
2017-09-05,153.18,155,152.8,153.18,842129,0
2017-09-06,153.49,153.71,151.13,151.2,1761142,0
2017-09-07,151.76,152.325,151.07,151.4,884640,0
2017-09-08,151.08,152.6,150.34,151.93,866445,0
2017-09-11,153.4,153.71,152.144,152.77,891235,0
2017-09-12,152.9,153.64,152.48,153.6,587592,0
2017-09-13,153.26,153.72,152.95,153.46,630739,0
2017-09-14,153.05,153.76,152.805,153.72,618933,0
2017-09-15,153.69,154.41,153.27,154,1068106,0
2017-09-18,154.58,154.73,153.861,154.43,840154,0
2017-09-19,154.88,155.66,154.12,155.61,883812,0
2017-09-20,156,156.365,155.29,155.83,639009,0
2017-09-21,155.44,156.1,154.9,155.75,536830,0
2017-09-22,155.71,157.47,155.615,156.82,797521,0
2017-09-25,156.58,156.91,154.535,155.52,1018309,0
2017-09-26,155.52,156.19,154.73,155.07,865108,0
2017-09-27,155.97,156.135,154.75,154.77,721928,0
2017-09-28,154.73,155.53,154.3,155.53,904495,0
2017-09-29,155.28,156.35,154.895,156.31,605056,0
2017-10-02,156.85,158.06,156.41,157.52,773117,0
2017-10-03,157.33,159.55,157,159.21,686184,0
2017-10-04,159.34,159.82,159.01,159.6,688245,0
2017-10-05,159.72,160,158.51,159.04,859729,0
2017-10-06,159.43,159.825,158.01,158.45,732718,0
2017-10-09,158.98,159.52,158.7,159.17,528559,0
2017-10-10,159.24,159.48,158.69,158.8,635846,0
2017-10-11,158.66,159.19,158.01,159,1709018,0
2017-10-12,159.32,161.66,159.02,161.12,930619,0
2017-10-13,161.28,162.96,160.55,161.82,990611,0
2017-10-16,161.82,162.53,161.57,162.46,1045747,0
2017-10-17,162.76,162.87,161.14,161.68,852779,0
2017-10-18,161.97,162.29,161.12,161.15,959270,0
2017-10-19,160.48,160.95,158.93,159.44,1406127,0
2017-10-20,160.27,161.56,160.025,161.55,1014494,0
2017-10-23,162.34,163.11,161.52,162.1,647894,0
2017-10-24,162.05,162.65,161.1,161.9,858441,0
2017-10-25,161.9,162.29,160.18,160.92,1246383,0
2017-10-26,163.08,166.17,162.1,165,2574998,0
2017-10-27,164.78,164.83,161.8,162.16,1707842,0
2017-10-30,161.52,161.59,156.15,156.25,1710625,0
2017-10-31,156.53,157.76,153.25,156.47,2757936,0
2017-11-01,157.08,158.09,156.11,156.56,1506048,0
2017-11-02,156.2,156.92,155.34,155.5,1289476,0
2017-11-03,156.24,158.8,154.7,158.69,1755455,0
2017-11-06,158.07,159.6,157.47,158.64,1011118,0
2017-11-07,158.75,159.62,158.184,159.07,965065,0
2017-11-08,158.62,160.495,157.85,160.06,1076140,0
2017-11-09,159.38,159.97,156.45,157.91,753267,0
2017-11-10,157.7,157.89,156.72,156.94,679641,0
