Date,Open,High,Low,Close,Volume,OpenInt
1986-07-09,2.4664,2.5017,2.4664,2.4927,263375,0
1986-07-10,2.5017,2.5017,2.4664,2.4842,811924,0
1986-07-11,2.4752,2.4842,2.4752,2.4842,172557,0
1986-07-14,2.4664,2.4752,2.4401,2.4401,679329,0
1986-07-15,2.4401,2.4401,2.4048,2.4221,212515,0
1986-07-16,2.4221,2.4401,2.4139,2.4401,270640,0
1986-07-17,2.4221,2.449,2.4221,2.449,1276917,0
1986-07-18,2.449,2.4842,2.449,2.4752,414132,0
1986-07-21,2.4664,2.4664,2.4221,2.4221,237946,0
1986-07-22,2.4401,2.449,2.4314,2.4401,397791,0
1986-07-23,2.449,2.449,2.4401,2.449,217969,0
1986-07-24,2.449,2.449,2.4401,2.4401,477709,0
1986-07-25,2.4401,2.449,2.4314,2.4314,366910,0
1986-07-28,2.4314,2.4314,2.3518,2.3607,481340,0
1986-07-29,2.3607,2.3607,2.3343,2.3343,179823,0
1986-07-30,2.3255,2.3343,2.3078,2.3168,267006,0
1986-07-31,2.3168,2.3168,2.2111,2.2196,666611,0
1986-08-01,2.2196,2.2196,2.2111,2.2196,47227,0
1986-08-04,2.2196,2.2196,2.2111,2.2111,270640,0
1986-08-05,2.2111,2.2111,2.158,2.158,365093,0
1986-08-06,2.1847,2.2549,2.1671,2.2373,497688,0
1986-08-07,2.2288,2.2288,2.2111,2.2288,334214,0
1986-08-08,2.2288,2.2288,2.2111,2.2288,189812,0
1986-08-11,2.2288,2.2288,2.2111,2.2288,374172,0
1986-08-12,2.2373,2.2727,2.2196,2.2638,504044,0
1986-08-13,2.2727,2.2727,2.2549,2.2638,691133,0
1986-08-14,2.2638,2.3078,2.2549,2.3078,341479,0
1986-08-15,2.3078,2.3168,2.2991,2.3168,287896,0
1986-08-18,2.3168,2.3168,2.2638,2.2815,385075,0
1986-08-19,2.2815,2.3078,2.2727,2.2991,902740,0
1986-08-20,2.2815,2.2991,2.2727,2.2991,336030,0
1986-08-21,2.2991,2.2991,2.2549,2.2549,262469,0
1986-08-22,2.2638,2.2815,2.2373,2.2815,178007,0
1986-08-25,2.2815,2.2991,2.2638,2.2815,213428,0
1986-08-26,2.2815,2.3078,2.2727,2.2991,288805,0
1986-08-27,2.2991,2.3607,2.2991,2.3432,929987,0
1986-08-28,2.3168,2.3518,2.3168,2.3168,421405,0
1986-08-29,2.3078,2.3343,2.3078,2.3168,705667,0
1986-09-02,2.3343,2.3432,2.3078,2.3168,218874,0
1986-09-03,2.3168,2.3343,2.2549,2.2638,194352,0
1986-09-04,2.2549,2.2638,2.2549,2.2638,357826,0
1986-09-05,2.2549,2.2638,2.1671,2.1847,9536014,0
1986-09-08,2.1847,2.1847,2.0436,2.0524,373266,0
1986-09-09,2.0436,2.0877,2.0085,2.0436,930898,0
1986-09-10,2.026,2.026,1.9995,2.0085,387797,0
1986-09-11,1.9995,2.0085,1.8762,1.8762,593956,0
1986-09-12,1.885,1.885,1.7178,1.8412,1856342,0
1986-09-15,1.8412,1.9201,1.8147,1.8499,726554,0
1986-09-16,1.8762,1.8762,1.8499,1.8762,806472,0
1986-09-17,1.8762,1.9733,1.8587,1.9733,755617,0
1986-09-18,1.9643,2.0172,1.9379,1.9733,380533,0
1986-09-19,1.9819,1.9819,1.9379,1.9733,298795,0
1986-09-22,1.9733,2.2111,1.9733,2.1933,1605682,0
1986-09-23,2.1754,2.1933,2.0966,2.1142,276998,0
1986-09-24,2.1315,2.1493,2.1054,2.1407,468629,0
1986-09-25,2.1407,2.1493,2.0436,2.0611,855516,0
1986-09-26,2.0611,2.0611,2.0172,2.0172,272458,0
1986-09-29,2.0436,2.0436,1.9643,1.9643,782863,0
1986-09-30,1.9643,1.9733,1.9379,1.9468,1382270,0
1986-10-01,1.9379,1.9643,1.9379,1.9379,109893,0
1986-10-02,1.9468,1.9468,1.9026,1.9026,506770,0
1986-10-03,1.9294,1.9294,1.894,1.894,1781871,0
1986-10-06,1.9201,1.9379,1.894,1.9379,1241498,0
1986-10-07,1.9201,1.9379,1.8499,1.885,1857252,0
1986-10-08,1.8762,1.885,1.8323,1.8412,1002647,0
1986-10-09,1.8412,1.8762,1.8323,1.8762,1043509,0
1986-10-10,1.8587,1.9294,1.8499,1.9026,276998,0
1986-10-13,1.9026,1.9294,1.9026,1.9026,156211,0
1986-10-14,1.9294,1.9379,1.9026,1.9201,7699647,0
1986-10-15,1.9201,1.9201,1.8762,1.885,7714183,0
1986-10-16,1.9026,2.0172,1.885,2.0085,4395650,0
1986-10-17,2.0172,2.0702,2.0172,2.0524,1910836,0
1986-10-20,2.026,2.0524,1.9819,1.9995,554908,0
1986-10-21,1.9819,1.9995,1.9468,1.9819,866416,0
1986-10-22,1.9733,1.9733,1.9379,1.9468,1382270,0
1986-10-23,1.9643,1.9819,1.9468,1.9819,1019900,0
1986-10-24,1.9819,2.0611,1.9819,2.0611,1526670,0
1986-10-27,2.0524,2.0702,2.0524,2.0702,623928,0
1986-10-28,2.0524,2.1142,2.0524,2.1142,446827,0
1986-10-29,2.1315,2.1671,2.1054,2.1493,1120709,0
1986-10-30,2.1754,2.2373,2.1671,2.2288,4805242,0
1986-10-31,2.2196,2.2727,2.2196,2.2727,534924,0
1986-11-03,2.2727,2.3607,2.2727,2.3432,1429494,0
1986-11-04,2.3518,2.3961,2.3432,2.3873,2126984,0
1986-11-05,2.3873,2.3873,2.3518,2.3873,340574,0
1986-11-06,2.3873,2.449,2.3782,2.449,2085211,0
1986-11-07,2.4401,2.5104,2.4401,2.4842,1654725,0
1986-11-10,2.4927,2.4927,2.4221,2.4401,424126,0
1986-11-11,2.4401,2.4664,2.4221,2.4221,1815476,0
1986-11-12,2.4221,2.4314,2.4048,2.4048,5707076,0
1986-11-13,2.4314,2.4401,2.4048,2.4221,1387717,0
1986-11-14,2.4048,2.4314,2.3961,2.4221,576701,0
1986-11-17,2.4048,2.4314,2.3961,2.4048,3216818,0
1986-11-18,2.4048,2.4314,2.3168,2.3343,1059862,0
1986-11-19,2.3343,2.3343,2.3078,2.3078,630284,0
1986-11-20,2.3078,2.3343,2.3078,2.3343,225231,0
1986-11-21,2.3343,2.4048,2.3343,2.4048,672062,0
1986-11-24,2.4048,2.4314,2.3607,2.3782,1037156,0
1986-11-25,2.3518,2.3607,2.2727,2.3343,1521222,0
1986-11-26,2.3343,2.3432,2.3168,2.3168,654805,0
1986-11-28,2.3343,2.3432,2.3343,2.3432,59033,0
1986-12-01,2.3432,2.3432,2.2815,2.3078,1131605,0
1986-12-02,2.3078,2.3078,2.2727,2.3078,3035177,0
1986-12-03,2.2991,2.3343,2.2991,2.3168,1001736,0
1986-12-04,2.3343,2.3343,2.2991,2.3078,339663,0
1986-12-05,2.2991,2.3168,2.2991,2.3078,360553,0
1986-12-08,2.3168,2.3168,2.2991,2.2991,336941,0
1986-12-09,2.3078,2.3078,2.1933,2.2196,529475,0
1986-12-10,2.2111,2.2815,2.2111,2.2638,1039878,0
1986-12-11,2.2638,2.2815,2.2549,2.2549,353286,0
1986-12-12,2.2549,2.2727,2.1847,2.2111,1449475,0
1986-12-15,2.1847,2.2111,2.1407,2.1407,1454920,0
1986-12-16,2.1407,2.1671,2.1315,2.1315,1630204,0
1986-12-17,2.1315,2.1493,2.0966,2.1407,1023533,0
1986-12-18,2.1407,2.1407,2.1142,2.1142,744719,0
1986-12-19,2.1315,2.1407,2.1054,2.1407,1644737,0
1986-12-22,2.1407,2.1407,2.1054,2.1315,1763709,0
1986-12-23,2.1142,2.1407,2.0966,2.1142,1223336,0
1986-12-24,2.1054,2.1315,2.0966,2.1315,497688,0
1986-12-26,2.1054,2.1315,2.1054,2.1054,263375,0
1986-12-29,2.1315,2.1315,2.0966,2.1054,640278,0
1986-12-30,2.1054,2.1142,2.0966,2.1054,954513,0
1986-12-31,2.0966,2.1054,2.0877,2.0877,571252,0
1987-01-02,2.1054,2.2549,2.1054,2.2288,768333,0
1987-01-05,2.2373,2.3607,2.2288,2.3168,2598334,0
1987-01-06,2.3343,2.3961,2.3168,2.3607,1769154,0
1987-01-07,2.3607,2.3961,2.3432,2.3961,1967142,0
1987-01-08,2.3961,2.4314,2.3873,2.4314,1682879,0
1987-01-09,2.4314,2.4314,2.3873,2.3961,853702,0
1987-01-12,2.3961,2.4048,2.3873,2.3961,362365,0
1987-01-13,2.4048,2.4221,2.3873,2.4221,2661910,0
1987-01-14,2.4221,2.4221,2.3782,2.4048,2572908,0
1987-01-15,2.4221,2.4314,2.3961,2.3961,2910754,0
1987-01-16,2.4048,2.4048,2.3607,2.3873,1959880,0
1987-01-19,2.3961,2.4221,2.3782,2.4048,4329350,0
1987-01-20,2.4221,2.4752,2.4048,2.4752,3357585,0
1987-01-21,2.4752,2.6869,2.449,2.6337,2569274,0
1987-01-22,2.6428,2.6604,2.6162,2.6604,680234,0
1987-01-23,2.6604,2.7835,2.6604,2.766,1937172,0
1987-01-26,2.7573,2.8011,2.7306,2.8011,1430405,0
1987-01-27,2.8011,2.8277,2.7573,2.766,2520227,0
1987-01-28,2.766,2.7835,2.7221,2.7306,2310438,0
1987-01-29,2.7306,2.7306,2.6162,2.6428,1106177,0
1987-01-30,2.6162,2.7306,2.6075,2.7306,791034,0
1987-02-02,2.7395,2.7835,2.7306,2.7835,1632927,0
1987-02-03,2.7835,2.7835,2.7129,2.7221,1257847,0
1987-02-04,2.7221,2.7221,2.6514,2.6953,1193368,0
1987-02-05,2.7221,2.7221,2.6953,2.7221,1255121,0
1987-02-06,2.7221,2.7573,2.7129,2.7395,1649276,0
1987-02-09,2.7395,2.7395,2.6779,2.6779,1708308,0
1987-02-10,2.6953,2.6953,2.6779,2.6869,721104,0
1987-02-11,2.6869,2.7129,2.6869,2.6953,1180651,0
1987-02-12,2.6869,2.7129,2.6869,2.6953,1234236,0
1987-02-13,2.6953,2.6953,2.6779,2.6869,309692,0
1987-02-17,2.6953,2.7306,2.6779,2.7129,1615673,0
1987-02-18,2.7129,2.766,2.7129,2.7395,635735,0
1987-02-19,2.766,2.7747,2.7221,2.7395,649359,0
1987-02-20,2.7395,2.7747,2.7306,2.7573,842800,0
1987-02-23,2.7747,2.7747,2.7573,2.766,876405,0
1987-02-24,2.7573,2.766,2.7573,2.766,2560194,0
1987-02-25,2.7573,2.7747,2.7573,2.766,628468,0
1987-02-26,2.766,2.766,2.7573,2.7573,128052,0
1987-02-27,2.7573,2.8187,2.7573,2.8011,1130702,0
1987-03-02,2.8187,2.8277,2.7221,2.7395,1897215,0
1987-03-03,2.7395,2.8187,2.7306,2.7835,2875333,0
1987-03-04,2.81,2.8628,2.8011,2.8453,1463098,0
1987-03-05,2.8453,2.8453,2.81,2.8187,718376,0
1987-03-06,2.8277,2.8277,2.81,2.8277,120791,0
1987-03-09,2.8277,2.8277,2.81,2.8277,278815,0
1987-03-10,2.8277,2.8628,2.81,2.8539,4213102,0
1987-03-11,2.8539,2.8539,2.8277,2.8539,801027,0
1987-03-12,2.8539,2.8539,2.8453,2.8539,278815,0
1987-03-13,2.8539,2.8628,2.8453,2.8453,301520,0
1987-03-16,2.8628,2.8628,2.8453,2.8453,321497,0
1987-03-17,2.8277,2.8628,2.8277,2.8628,919089,0
1987-03-18,2.8805,2.9423,2.8539,2.9245,773778,0
1987-03-19,2.9331,2.9423,2.8981,2.9331,945425,0
1987-03-20,2.9684,3.1186,2.9423,3.1008,823729,0
1987-03-23,3.1008,3.1186,3.0301,3.0655,778320,0
1987-03-24,3.0655,3.092,3.0655,3.0745,251570,0
1987-03-25,3.092,3.1094,3.0745,3.1094,1246948,0
1987-03-26,3.1974,3.2239,3.1008,3.1974,1023533,0
1987-03-27,3.1974,3.1974,3.092,3.092,716563,0
1987-03-30,3.0745,3.092,2.9245,2.9423,1937172,0
1987-03-31,2.9508,2.995,2.9508,2.9864,1449475,0
1987-04-01,2.9684,2.9864,2.9423,2.9684,298795,0
1987-04-02,2.9774,3.0124,2.9774,2.995,862780,0
1987-04-03,2.995,2.995,2.9774,2.995,857334,0
1987-04-06,2.995,3.0566,2.9864,3.0566,2699145,0
1987-04-07,3.0566,3.1008,3.0214,3.0214,827362,0
1987-04-08,3.0481,3.0481,3.0124,3.0214,99902,0
1987-04-09,3.0124,3.0214,2.907,2.907,629378,0
1987-04-10,2.9245,2.9245,2.7835,2.7835,832813,0
1987-04-13,2.7747,2.8011,2.7129,2.7129,392340,0
1987-04-14,2.6953,2.6953,2.5545,2.5722,1655634,0
1987-04-15,2.5722,2.6337,2.5545,2.6075,3603705,0
1987-04-16,2.6162,2.6604,2.6075,2.6337,2037073,0
1987-04-20,2.6514,2.6514,2.6075,2.6337,417769,0
1987-04-21,2.6075,2.6514,2.5456,2.6514,1801853,0
1987-04-22,2.6514,2.6604,2.5987,2.6162,351471,0
1987-04-23,2.6162,2.6162,2.5987,2.5987,128052,0
1987-04-24,2.6075,2.6075,2.5104,2.5195,300611,0
1987-04-27,2.5104,2.5104,2.4314,2.4664,1458556,0
1987-04-28,2.4664,2.5104,2.449,2.4664,813740,0
1987-04-29,2.449,2.4927,2.449,2.4752,1621127,0
1987-04-30,2.4927,2.5104,2.4752,2.4927,2138793,0
1987-05-01,2.4927,2.5104,2.4752,2.4927,189812,0
1987-05-04,2.4752,2.5104,2.4752,2.5104,337848,0
1987-05-05,2.5104,2.5896,2.5104,2.5896,1116164,0
1987-05-06,2.5896,2.6953,2.5722,2.6337,1903570,0
1987-05-07,2.6514,2.7306,2.6514,2.6514,468629,0
1987-05-08,2.6779,2.6869,2.6514,2.6604,121697,0
1987-05-11,2.6779,2.7306,2.6604,2.6869,708390,0
1987-05-12,2.6869,2.7129,2.6869,2.6869,223416,0
1987-05-13,2.7129,2.7395,2.7129,2.7395,141679,0
1987-05-14,2.7221,2.7573,2.7221,2.7306,219781,0
1987-05-15,2.7306,2.7395,2.6514,2.6514,639369,0
1987-05-18,2.6604,2.6604,2.5632,2.5896,395972,0
1987-05-19,2.5896,2.5896,2.5195,2.5456,177097,0
1987-05-20,2.5104,2.5104,2.449,2.5104,698399,0
1987-05-21,2.4842,2.5195,2.4048,2.4221,622111,0
1987-05-22,2.4221,2.5282,2.4048,2.5282,1678335,0
1987-05-26,2.5456,2.6075,2.5456,2.6075,1145229,0
1987-05-27,2.5987,2.6075,2.5632,2.6075,1303255,0
1987-05-28,2.6075,2.6075,2.5722,2.5896,360553,0
1987-05-29,2.5987,2.6075,2.5896,2.6075,440474,0
1987-06-01,2.5896,2.6337,2.5896,2.6075,1545745,0
1987-06-02,2.6075,2.6162,2.5896,2.5896,740179,0
1987-06-03,2.5987,2.6075,2.5722,2.5722,258838,0
1987-06-04,2.5722,2.6075,2.5722,2.6075,123513,0
1987-06-05,2.6075,2.6075,2.5896,2.6075,33603,0
1987-06-08,2.6075,2.6075,2.5896,2.6075,474982,0
1987-06-09,2.6075,2.6162,2.6075,2.6162,742900,0
1987-06-10,2.6162,2.6604,2.6162,2.6604,836446,0
1987-06-11,2.6779,2.7395,2.6604,2.7306,405055,0
1987-06-12,2.7747,2.7835,2.7306,2.7835,769241,0
1987-06-15,2.7747,2.8453,2.7747,2.8277,722012,0
1987-06-16,2.8277,2.8277,2.81,2.8187,336030,0
1987-06-17,2.8187,2.8187,2.8011,2.81,419581,0
1987-06-18,2.81,2.8187,2.766,2.766,703850,0
1987-06-19,2.7747,2.7747,2.7395,2.7395,1160668,0
1987-06-22,2.766,2.766,2.7395,2.766,670248,0
1987-06-23,2.766,2.81,2.7395,2.81,448648,0
1987-06-24,2.81,2.8187,2.8011,2.81,237946,0
1987-06-25,2.8187,2.8187,2.8011,2.8187,385981,0
1987-06-26,2.8011,2.81,2.7835,2.7835,294255,0
1987-06-29,2.7835,2.81,2.7835,2.81,943613,0
1987-06-30,2.7835,2.7835,2.6953,2.6953,344205,0
1987-07-01,2.6869,2.7221,2.6604,2.6869,350563,0
1987-07-02,2.6869,2.6953,2.6604,2.6953,313326,0
1987-07-06,2.6953,2.6953,2.6337,2.6337,244302,0
1987-07-07,2.6337,2.6779,2.6337,2.6604,420488,0
1987-07-08,2.6779,2.6779,2.6337,2.6337,439564,0
1987-07-09,2.6514,2.6514,2.6075,2.6337,358736,0
1987-07-10,2.6075,2.6337,2.5282,2.5632,524935,0
1987-07-13,2.5896,2.5896,2.5456,2.5545,9808471,0
1987-07-14,2.5545,2.6428,2.5545,2.6428,513130,0
1987-07-15,2.6514,2.6869,2.6428,2.6604,2314072,0
1987-07-16,2.6604,2.7306,2.6604,2.6953,714745,0
1987-07-17,2.6869,2.7129,2.6869,2.6869,443196,0
1987-07-20,2.6953,2.6953,2.6779,2.6953,410501,0
1987-07-21,2.6779,2.6779,2.6337,2.6337,818280,0
1987-07-22,2.6337,2.6428,2.6075,2.6337,108986,0
1987-07-23,2.6337,2.6337,2.6075,2.6075,385075,0
1987-07-24,2.6075,2.6337,2.5632,2.5896,703850,0
1987-07-27,2.5896,2.5896,2.5545,2.5632,452279,0
1987-07-28,2.5632,2.6162,2.5545,2.6162,251570,0
1987-07-29,2.5987,2.6162,2.5632,2.5632,293348,0
1987-07-30,2.5632,2.5987,2.5632,2.5722,1125248,0
1987-07-31,2.5722,2.5896,2.5545,2.5632,491331,0
1987-08-03,2.5545,2.5722,2.5456,2.5632,94454,0
1987-08-04,2.5545,2.5632,2.5456,2.5456,1023533,0
1987-08-05,2.5545,2.5632,2.5282,2.5545,791034,0
1987-08-06,2.5456,2.5545,2.5456,2.5545,357826,0
1987-08-07,2.5545,2.5545,2.5104,2.5195,2993401,0
1987-08-10,2.5195,2.5545,2.5195,2.5282,1544834,0
1987-08-11,2.5456,2.5987,2.5456,2.5896,2129709,0
1987-08-12,2.5896,2.7835,2.5896,2.766,2545658,0
1987-08-13,2.766,2.8453,2.766,2.81,1252396,0
1987-08-14,2.8187,3.0124,2.8187,2.995,3049707,0
1987-08-17,2.9774,2.9774,2.9331,2.9774,1862701,0
1987-08-18,2.9684,2.9864,2.9684,2.9774,2205092,0
1987-08-19,2.9684,3.0124,2.9684,2.9864,1419505,0
1987-08-20,2.995,3.1008,2.995,3.0566,1548465,0
1987-08-21,3.0745,3.1359,3.0566,3.1359,633007,0
1987-08-24,3.1186,3.1447,3.092,3.1094,1027164,0
1987-08-25,3.1008,3.1186,3.0655,3.0655,2998847,0
1987-08-26,3.0566,3.0655,3.0301,3.0301,690228,0
1987-08-27,3.0214,3.0301,2.9245,2.9331,407781,0
1987-08-28,2.9331,2.9331,2.907,2.907,612122,0
1987-08-31,2.907,2.9774,2.907,2.9508,276998,0
1987-09-01,2.9508,2.9864,2.9508,2.9508,140769,0
1987-09-02,2.9423,2.9508,2.8539,2.8805,346932,0
1987-09-03,2.8805,2.9245,2.8805,2.8891,1003550,0
1987-09-04,2.8981,2.8981,2.8628,2.8981,391429,0
1987-09-08,2.8805,2.8805,2.6604,2.7306,764697,0
1987-09-09,2.7306,2.7835,2.7221,2.7395,705667,0
1987-09-10,2.766,2.7747,2.7395,2.766,1222425,0
1987-09-11,2.7573,2.81,2.7573,2.8011,355102,0
1987-09-14,2.8011,2.8628,2.8011,2.8539,648449,0
1987-09-15,2.8628,2.8628,2.7835,2.7835,179823,0
1987-09-16,2.7835,2.8187,2.7835,2.7835,207977,0
1987-09-17,2.81,2.81,2.7835,2.8011,170740,0
1987-09-18,2.7835,2.8187,2.7835,2.81,465902,0
1987-09-21,2.8011,2.8277,2.7747,2.7747,243396,0
1987-09-22,2.7573,2.8011,2.7573,2.8011,197984,0
1987-09-23,2.8011,2.8011,2.766,2.7747,409597,0
1987-09-24,2.766,2.7835,2.7395,2.7573,289714,0
1987-09-25,2.7221,2.7485,2.7129,2.7221,124422,0
1987-09-28,2.7485,2.7573,2.7395,2.7573,194352,0
1987-09-29,2.7395,2.7485,2.7221,2.7221,250661,0
1987-09-30,2.7129,2.7221,2.669,2.6869,243396,0
1987-10-01,2.6779,2.6779,2.5987,2.6604,1403155,0
1987-10-02,2.6428,2.6779,2.6428,2.6604,711115,0
1987-10-05,2.6779,2.6779,2.6428,2.6428,275184,0
1987-10-06,2.6337,2.6428,2.5896,2.5896,533108,0
1987-10-07,2.5896,2.6162,2.581,2.5987,470443,0
1987-10-08,2.5987,2.6162,2.5456,2.5722,268823,0
1987-10-09,2.5545,2.5722,2.5104,2.537,716563,0
1987-10-12,2.5195,2.537,2.4664,2.4664,397791,0
1987-10-13,2.4664,2.537,2.4664,2.5195,364188,0
1987-10-14,2.5104,2.5195,2.4221,2.4314,891846,0
1987-10-15,2.4221,2.4664,2.4139,2.449,862780,0
1987-10-16,2.4314,2.4575,2.3432,2.3696,1242406,0
1987-10-19,2.3696,2.3696,2.0966,2.0966,4647218,0
1987-10-20,2.1142,2.1315,1.9643,1.9995,2833560,0
1987-10-21,2.0524,2.202,2.0085,2.1671,4845203,0
1987-10-22,2.158,2.1754,2.0172,2.0172,565802,0
1987-10-23,2.0348,2.0348,1.9643,1.9643,967223,0
1987-10-26,1.9294,1.9733,1.744,1.7617,757430,0
1987-10-27,1.7617,1.7882,1.6383,1.6383,707482,0
1987-10-28,1.656,1.656,1.4709,1.5766,1952614,0
1987-10-29,1.6207,1.9115,1.5943,1.8499,1473089,0
1987-10-30,1.894,1.9909,1.885,1.9733,1203355,0
1987-11-02,1.9733,2.0436,1.9733,2.0085,1312337,0
1987-11-03,2.0085,2.0172,1.9909,2.0085,852790,0
1987-11-04,1.9909,1.9995,1.9294,1.9468,2193282,0
1987-11-05,1.9643,1.9909,1.9468,1.9643,1355931,0
1987-11-06,1.9643,2.0085,1.9554,1.9909,1089832,0
1987-11-09,1.9733,1.9909,1.9201,1.9201,1111628,0
1987-11-10,1.9201,1.9201,1.8323,1.894,6104867,0
1987-11-11,1.9115,1.9294,1.9115,1.9201,2745464,0
1987-11-12,1.9909,2.0085,1.9294,1.9468,3571919,0
1987-11-13,1.9468,1.9468,1.8762,1.8762,267006,0
1987-11-16,1.8762,1.9294,1.8762,1.9115,2008011,0
1987-11-17,1.894,1.9201,1.8762,1.894,314235,0
1987-11-18,1.894,1.9115,1.8762,1.894,1071668,0
1987-11-19,1.9115,1.9115,1.8323,1.8412,1606592,0
1987-11-20,1.8412,1.8673,1.8055,1.8412,1420413,0
1987-11-23,1.8323,1.8412,1.7795,1.8055,1017174,0
1987-11-24,1.8055,1.8232,1.7795,1.8055,7820437,0
1987-11-25,1.8232,1.8232,1.7617,1.7882,1698320,0
1987-11-27,1.7528,1.7795,1.7266,1.7266,432298,0
1987-11-30,1.744,1.744,1.5589,1.6121,2066135,0
1987-12-01,1.656,1.6825,1.6207,1.6649,2756362,0
1987-12-02,1.6649,1.6649,1.6383,1.6383,1196994,0
1987-12-03,1.6298,1.6383,1.6121,1.6121,1173383,0
1987-12-04,1.5943,1.5943,1.5151,1.5416,912732,0
1987-12-07,1.5416,1.6649,1.5416,1.656,1993480,0
1987-12-08,1.6825,1.6825,1.6121,1.6383,1365013,0
1987-12-09,1.6383,1.6649,1.6207,1.6298,1365923,0
1987-12-10,1.6207,1.6207,1.5766,1.5943,967223,0
1987-12-11,1.6121,1.6121,1.5856,1.5856,1021716,0
1987-12-14,1.5943,1.656,1.5856,1.6383,1514864,0
1987-12-15,1.656,1.7,1.6383,1.6649,2209631,0
1987-12-16,1.6649,1.8055,1.6649,1.8055,1995297,0
1987-12-17,1.8232,1.8673,1.7882,1.7882,2017093,0
1987-12-18,1.7882,1.8323,1.7882,1.7971,905468,0
1987-12-21,1.8055,1.8232,1.7971,1.8055,1127067,0
1987-12-22,1.8055,1.8232,1.7882,1.8055,1309613,0
1987-12-23,1.8055,1.8055,1.7795,1.7882,1415871,0
1987-12-24,1.7882,1.7971,1.7795,1.7795,682051,0
1987-12-28,1.7882,1.7882,1.7617,1.7707,1073480,0
1987-12-29,1.7707,1.7882,1.7528,1.7617,860058,0
1987-12-30,1.7707,1.8323,1.7707,1.8232,1275101,0
1987-12-31,1.8232,1.8232,1.7882,1.7971,979941,0
1988-01-04,1.8055,1.9201,1.8055,1.9201,1220611,0
1988-01-05,1.9294,1.9554,1.9294,1.9468,991745,0
1988-01-06,1.9554,2.026,1.9554,2.026,1550285,0
1988-01-07,2.026,2.0436,2.0085,2.0436,387797,0
1988-01-08,2.0436,2.0702,1.9554,1.9554,1319602,0
1988-01-11,1.9554,1.9554,1.885,1.9201,1434035,0
1988-01-12,1.9201,1.9294,1.885,1.9201,1810933,0
1988-01-13,1.894,1.894,1.8762,1.885,163477,0
1988-01-14,1.8762,1.9554,1.8762,1.9468,1891765,0
1988-01-15,1.9643,2.0702,1.9643,2.0524,1347757,0
1988-01-18,2.0702,2.0877,2.0524,2.0702,993562,0
1988-01-19,2.0702,2.1142,2.0436,2.0966,726554,0
1988-01-20,2.0877,2.0877,2.0085,2.0085,749259,0
1988-01-21,2.0085,2.0348,1.9733,2.0085,568529,0
1988-01-22,2.0085,2.0348,1.9643,1.9643,1377727,0
1988-01-25,1.9909,1.9995,1.9643,1.9733,1119804,0
1988-01-26,1.9909,1.9909,1.9643,1.9733,276998,0
1988-01-27,1.9909,2.0085,1.9733,1.9733,3471110,0
1988-01-28,1.9995,1.9995,1.9909,1.9909,1032615,0
1988-01-29,1.9909,2.0702,1.9909,2.0524,1346846,0
1988-02-01,2.0702,2.2111,2.0702,2.1315,1458556,0
1988-02-02,2.1493,2.2815,2.1315,2.2462,2027083,0
1988-02-03,2.2462,2.3518,2.2462,2.2549,1203355,0
1988-02-04,2.2727,2.2901,2.202,2.2111,432298,0
1988-02-05,2.2196,2.2727,2.1671,2.2111,1524854,0
1988-02-08,2.202,2.2111,2.1754,2.1754,493151,0
1988-02-09,2.1754,2.1933,2.1493,2.1671,468629,0
1988-02-10,2.1671,2.1754,2.1493,2.1671,665705,0
1988-02-11,2.1671,2.202,2.1671,2.1754,657529,0
1988-02-12,2.1933,2.2111,2.1754,2.1933,760159,0
1988-02-16,2.1754,2.202,2.1493,2.202,1076208,0
1988-02-17,2.202,2.2111,2.1933,2.1933,599405,0
1988-02-18,2.1754,2.1933,2.1671,2.1754,2767260,0
1988-02-19,2.1754,2.2373,2.1671,2.2196,632103,0
1988-02-22,2.2196,2.2196,2.1933,2.2111,1178836,0
1988-02-23,2.202,2.2462,2.202,2.2462,734728,0
1988-02-24,2.2549,2.3343,2.2462,2.3343,1068942,0
1988-02-25,2.3168,2.3518,2.2991,2.3168,602131,0
1988-02-26,2.2991,2.3168,2.2815,2.2815,114433,0
1988-02-29,2.2815,2.2901,2.2815,2.2815,356919,0
1988-03-01,2.2991,2.3343,2.2901,2.2901,1973498,0
1988-03-02,2.2901,2.2901,2.2549,2.2549,864599,0
1988-03-03,2.2727,2.2727,2.2549,2.2549,600316,0
1988-03-04,2.2549,2.2549,2.2462,2.2462,744719,0
1988-03-07,2.2462,2.2727,2.2373,2.2373,247933,0
1988-03-08,2.2373,2.2549,2.2373,2.2373,870955,0
1988-03-09,2.2373,2.2549,2.2373,2.2462,2099740,0
1988-03-10,2.2462,2.2901,2.2462,2.2815,1136145,0
1988-03-11,2.2815,2.3168,2.2815,2.2901,1315062,0
1988-03-14,2.2901,2.2901,2.2815,2.2901,1533936,0
1988-03-15,2.2901,2.2901,2.2373,2.2462,1746454,0
1988-03-16,2.2373,2.2727,2.2373,2.2549,2025268,0
1988-03-17,2.2549,2.2727,2.2549,2.2549,742900,0
1988-03-18,2.2727,2.2815,2.2462,2.2549,791034,0
1988-03-21,2.2549,2.2727,2.1933,2.1933,732002,0
1988-03-22,2.2111,2.2111,2.158,2.1754,1048050,0
1988-03-23,2.1671,2.2111,2.158,2.202,5376498,0
1988-03-24,2.1933,2.202,2.1671,2.1671,979941,0
1988-03-25,2.1754,2.1933,2.1315,2.1407,2156046,0
1988-03-28,2.1228,2.1228,2.0877,2.0966,999012,0
1988-03-29,2.1228,2.1671,2.1228,2.158,2239599,0
1988-03-30,2.1671,2.1933,2.158,2.1671,2113362,0
1988-03-31,2.1671,2.2196,2.1228,2.1315,2453023,0
1988-04-04,2.1315,2.1407,2.0524,2.0702,904560,0
1988-04-05,2.0524,2.0786,2.0436,2.0786,1909018,0
1988-04-06,2.0786,2.1142,2.0786,2.0786,644816,0
1988-04-07,2.0877,2.0877,2.0702,2.0786,322407,0
1988-04-08,2.0786,2.0786,2.0172,2.0786,3911581,0
1988-04-11,2.0786,2.1142,2.0702,2.0966,1048961,0
1988-04-12,2.1142,2.1315,2.0966,2.1315,4476476,0
1988-04-13,2.1315,2.1315,2.0877,2.0966,1411331,0
1988-04-14,2.0702,2.0877,2.0524,2.0524,3862537,0
1988-04-15,2.0436,2.1315,2.0436,2.1315,2690062,0
1988-04-18,2.1315,2.1315,2.0966,2.1142,351471,0
1988-04-19,2.1142,2.1228,2.0966,2.0966,283357,0
1988-04-20,2.0966,2.1228,2.0786,2.0786,386889,0
1988-04-21,2.0702,2.0702,2.0348,2.0436,1238777,0
1988-04-22,2.0524,2.0524,2.0172,2.0436,853702,0
1988-04-25,2.0436,2.0436,2.0085,2.0085,643001,0
1988-04-26,2.0085,2.0348,2.0085,2.0348,1063492,0
1988-04-27,2.0348,2.0348,1.9643,1.9733,679329,0
1988-04-28,1.9643,1.9909,1.9201,1.9643,17437281,0
1988-04-29,1.9643,1.9909,1.9643,1.9909,328764,0
1988-05-02,1.9733,1.9733,1.9379,1.9379,237946,0
1988-05-03,1.9379,1.9554,1.885,1.9115,1510325,0
1988-05-04,1.9201,1.9201,1.894,1.9201,2421239,0
1988-05-05,1.9115,1.9115,1.8762,1.885,864599,0
1988-05-06,1.894,1.9294,1.894,1.9201,1336858,0
1988-05-09,1.9115,1.9379,1.9115,1.9201,910916,0
1988-05-10,1.9201,1.9294,1.9115,1.9201,991745,0
1988-05-11,1.9201,1.9201,1.885,1.885,737453,0
1988-05-12,1.894,1.9379,1.885,1.9294,2405800,0
1988-05-13,1.9379,1.9643,1.9379,1.9554,453190,0
1988-05-16,1.9379,1.9733,1.9379,1.9643,1148861,0
1988-05-17,1.9733,1.9733,1.9554,1.9554,1582070,0
1988-05-18,1.9379,1.9643,1.894,1.894,816468,0
1988-05-19,1.9115,1.9115,1.8587,1.8587,1114354,0
1988-05-20,1.8499,1.8762,1.8323,1.8412,1012633,0
1988-05-23,1.8412,1.8412,1.7528,1.7971,1545745,0
1988-05-24,1.8055,1.8147,1.7971,1.8147,1490343,0
1988-05-25,1.8147,1.894,1.8055,1.885,3320350,0
1988-05-26,1.885,1.9294,1.885,1.9115,1078932,0
1988-05-27,1.9201,1.9201,1.9115,1.9201,399606,0
1988-05-31,1.9115,2.0436,1.9115,1.9643,1701952,0
1988-06-01,1.9643,1.9733,1.9554,1.9554,1187005,0
1988-06-02,1.9643,1.9909,1.9554,1.9733,2196011,0
1988-06-03,1.9733,2.0786,1.9643,2.0702,949969,0
1988-06-06,2.1228,2.1671,2.1142,2.1315,2331328,0
1988-06-07,2.1315,2.1754,2.1315,2.1407,2012550,0
1988-06-08,2.1407,2.1407,2.1228,2.1407,4273951,0
1988-06-09,2.1407,2.158,2.1142,2.1142,3107833,0
1988-06-10,2.1228,2.1228,2.0524,2.1142,1748271,0
1988-06-13,2.1142,2.1142,2.0966,2.0966,1915376,0
1988-06-14,2.1142,2.1407,2.1142,2.1228,1553010,0
1988-06-15,2.1142,2.1228,2.0966,2.1142,2502976,0
1988-06-16,2.0966,2.1142,2.0702,2.0786,2574723,0
1988-06-17,2.0877,2.0966,2.0702,2.0702,2801775,0
1988-06-20,2.0702,2.0786,2.0524,2.0524,451373,0
1988-06-21,2.0524,2.0786,2.0524,2.0786,684778,0
1988-06-22,2.0702,2.0877,2.0524,2.0702,2964340,0
1988-06-23,2.0786,2.1228,2.0702,2.1142,5111304,0
1988-06-24,2.1228,2.202,2.1228,2.1933,1749178,0
1988-06-27,2.202,2.2288,2.1671,2.1671,2577447,0
1988-06-28,2.158,2.1933,2.158,2.1671,231589,0
1988-06-29,2.1933,2.202,2.158,2.1671,643908,0
1988-06-30,2.158,2.202,2.158,2.202,1192455,0
1988-07-01,2.202,2.2111,2.1933,2.202,446827,0
1988-07-05,2.2111,2.2111,2.1933,2.202,366001,0
1988-07-06,2.202,2.2288,2.202,2.2288,1162486,0
1988-07-07,2.202,2.2111,2.1933,2.2111,865504,0
1988-07-08,2.202,2.2111,2.1933,2.202,328764,0
1988-07-11,2.202,2.202,2.1754,2.1933,911826,0
1988-07-12,2.1933,2.202,2.1315,2.1493,1127067,0
1988-07-13,2.158,2.158,2.0966,2.1228,742900,0
1988-07-14,2.1228,2.1228,2.1142,2.1142,878225,0
1988-07-15,2.1228,2.1228,2.0966,2.1142,484064,0
1988-07-18,2.0966,2.1142,2.0966,2.0966,600316,0
1988-07-19,2.1142,2.1228,2.0966,2.1142,1778238,0
1988-07-20,2.1142,2.1228,2.0966,2.1228,1065308,0
1988-07-21,2.1228,2.158,2.1142,2.158,1716484,0
1988-07-22,2.158,2.158,2.1228,2.1228,2763631,0
1988-07-25,2.1228,2.158,2.1228,2.1493,1024439,0
1988-07-26,2.158,2.1933,2.158,2.1754,1764616,0
1988-07-27,2.1754,2.2111,2.1754,2.202,2126984,0
1988-07-28,2.202,2.2373,2.202,2.2373,1348664,0
1988-07-29,2.2462,2.3873,2.2462,2.3873,2642839,0
1988-08-01,2.3607,2.3607,2.3343,2.3518,1803669,0
1988-08-02,2.3343,2.3607,2.3255,2.3607,1252396,0
1988-08-03,2.3518,2.3961,2.3518,2.3518,1436761,0
1988-08-04,2.3343,2.3518,2.2815,2.2901,1186098,0
1988-08-05,2.2901,2.2901,2.2462,2.2549,703850,0
1988-08-08,2.2549,2.2815,2.2462,2.2727,626653,0
1988-08-09,2.2815,2.2815,2.2462,2.2727,614846,0
1988-08-10,2.2462,2.2549,2.2288,2.2288,878225,0
1988-08-11,2.2462,2.2727,2.2373,2.2727,1295083,0
1988-08-12,2.2727,2.2815,2.2462,2.2727,353286,0
1988-08-15,2.2727,2.2815,2.2462,2.2549,601223,0
1988-08-16,2.2462,2.2727,2.2373,2.2727,761065,0
1988-08-17,2.2549,2.2727,2.2462,2.2462,1938987,0
1988-08-18,2.2462,2.2549,2.2462,2.2549,195260,0
1988-08-19,2.2462,2.2815,2.2462,2.2727,656622,0
1988-08-22,2.2549,2.2727,2.2373,2.2373,719288,0
1988-08-23,2.2462,2.2462,2.2288,2.2373,1026256,0
1988-08-24,2.2373,2.2462,2.2288,2.2462,578518,0
1988-08-25,2.2462,2.2549,2.2288,2.2288,281539,0
1988-08-26,2.2462,2.2462,2.2288,2.2373,319683,0
1988-08-29,2.2288,2.2462,2.2288,2.2288,168926,0
1988-08-30,2.2288,2.2815,2.2288,2.2815,1645645,0
1988-08-31,2.2727,2.3078,2.2549,2.2727,1357744,0
1988-09-01,2.2727,2.2815,2.2462,2.2462,524935,0
1988-09-02,2.2727,2.2815,2.2549,2.2727,372358,0
1988-09-06,2.2815,2.2815,2.2549,2.2815,1374095,0
1988-09-07,2.2815,2.2815,2.2549,2.2549,294255,0
1988-09-08,2.2549,2.2901,2.2549,2.2815,1157944,0
1988-09-09,2.2727,2.2901,2.2727,2.2727,534016,0
1988-09-12,2.2727,2.2901,2.2727,2.2815,360553,0
1988-09-13,2.2901,2.2901,2.2815,2.2901,361460,0
1988-09-14,2.3078,2.3168,2.2815,2.2815,1895397,0
1988-09-15,2.2901,2.3168,2.2549,2.2549,1760983,0
1988-09-16,2.2815,2.2901,2.2549,2.2727,502229,0
1988-09-19,2.2901,2.2901,2.2727,2.2901,542190,0
1988-09-20,2.2727,2.3168,2.2727,2.3168,376897,0
1988-09-21,2.3168,2.3255,2.3078,2.3168,1080751,0
1988-09-22,2.3255,2.3343,2.3168,2.3343,907286,0
1988-09-23,2.3518,2.3518,2.3255,2.3255,328764,0
1988-09-26,2.3343,2.3343,2.3255,2.3343,336941,0
1988-09-27,2.3518,2.3518,2.3343,2.3343,844618,0
1988-09-28,2.3343,2.4221,2.3343,2.3961,1398613,0
1988-09-29,2.4048,2.4314,2.3961,2.4048,504956,0
1988-09-30,2.4048,2.449,2.4048,2.4314,2733659,0
1988-10-03,2.4314,2.4401,2.3607,2.3873,2474821,0
1988-10-04,2.3873,2.4314,2.3696,2.4314,1923550,0
1988-10-05,2.4314,2.449,2.4048,2.449,977215,0
1988-10-06,2.4401,2.5017,2.4401,2.5017,718376,0
1988-10-07,2.5017,2.5017,2.449,2.4842,1644737,0
1988-10-10,2.4842,2.4842,2.4752,2.4842,850977,0
1988-10-11,2.4842,2.4842,2.449,2.4752,833719,0
1988-10-12,2.449,2.4664,2.3961,2.4314,2891683,0
1988-10-13,2.4221,2.4314,2.4048,2.4221,976305,0
1988-10-14,2.4048,2.4314,2.3696,2.3961,3327614,0
1988-10-17,2.3873,2.4048,2.3873,2.4048,1331408,0
1988-10-18,2.3961,2.4221,2.3961,2.4221,3072413,0
1988-10-19,2.4221,2.4314,2.3961,2.4221,2855357,0
1988-10-20,2.4221,2.4664,2.4221,2.449,713839,0
1988-10-21,2.4664,2.5017,2.449,2.4752,867322,0
1988-10-24,2.4752,2.4842,2.4752,2.4752,733817,0
1988-10-25,2.4401,2.4752,2.4221,2.4314,1432216,0
1988-10-26,2.4401,2.4401,2.3961,2.4048,635735,0
1988-10-27,2.3961,2.3961,2.2815,2.3078,3378475,0
1988-10-28,2.3168,2.3255,2.3078,2.3078,1174293,0
1988-10-31,2.3255,2.3255,2.2901,2.3168,547639,0
1988-11-01,2.3168,2.3607,2.3168,2.3343,647542,0
1988-11-02,2.3607,2.3696,2.3343,2.3607,271549,0
1988-11-03,2.3518,2.4048,2.3518,2.3961,316048,0
1988-11-04,2.3961,2.4048,2.3696,2.3873,175278,0
1988-11-07,2.3696,2.3873,2.3168,2.3168,438657,0
1988-11-08,2.3343,2.3343,2.3078,2.3168,240671,0
1988-11-09,2.3255,2.3255,2.2815,2.3078,477709,0
1988-11-10,2.3168,2.3168,2.2815,2.3078,456821,0
1988-11-11,2.2815,2.2815,2.2373,2.2549,1080751,0
1988-11-14,2.2462,2.2727,2.2373,2.2462,928172,0
1988-11-15,2.2373,2.2815,2.2373,2.2815,468629,0
1988-11-16,2.2549,2.3078,2.2549,2.2815,1815476,0
1988-11-17,2.2549,2.3078,2.2549,2.3078,553997,0
1988-11-18,2.3078,2.3168,2.2815,2.2815,778320,0
1988-11-21,2.2815,2.3078,2.2727,2.2815,242488,0
1988-11-22,2.2727,2.2815,2.2727,2.2815,388706,0
1988-11-23,2.2727,2.2815,2.2549,2.2815,771966,0
1988-11-25,2.2815,2.2901,2.2462,2.2901,426847,0
1988-11-28,2.2815,2.3078,2.2727,2.2815,663887,0
1988-11-29,2.2815,2.2901,2.2815,2.2901,370543,0
1988-11-30,2.2815,2.2901,2.2815,2.2901,781045,0
1988-12-01,2.3078,2.3078,2.2815,2.2901,227052,0
1988-12-02,2.2815,2.2901,2.2462,2.2727,1622030,0
1988-12-05,2.2727,2.2727,2.2373,2.2549,910916,0
1988-12-06,2.2549,2.2727,2.2373,2.2549,2061595,0
1988-12-07,2.2549,2.2549,2.2462,2.2549,659346,0
1988-12-08,2.2549,2.2727,2.2462,2.2462,276089,0
1988-12-09,2.2549,2.2549,2.2462,2.2549,2586527,0
1988-12-12,2.2462,2.2727,2.2462,2.2549,749259,0
1988-12-13,2.2462,2.2549,2.2373,2.2549,1854528,0
1988-12-14,2.2373,2.2549,2.2373,2.2373,1677429,0
1988-12-15,2.2462,2.2462,2.2288,2.2462,1191548,0
1988-12-16,2.2373,2.2901,2.2373,2.2727,1079840,0
1988-12-19,2.2727,2.2815,2.2549,2.2815,1182467,0
1988-12-20,2.2815,2.2815,2.2549,2.2727,1507599,0
1988-12-21,2.2549,2.2901,2.2549,2.2727,356919,0
1988-12-22,2.2727,2.2901,2.2727,2.2901,848249,0
1988-12-23,2.2815,2.2815,2.2727,2.2815,244302,0
1988-12-27,2.2815,2.2901,2.2727,2.2727,559444,0
1988-12-28,2.2727,2.3255,2.2727,2.3255,878225,0
1988-12-29,2.3255,2.3873,2.3168,2.3873,1253306,0
1988-12-30,2.3961,2.4575,2.3873,2.4314,1039878,0
1989-01-03,2.4314,2.4314,2.3873,2.4048,1905390,0
1989-01-04,2.4048,2.4221,2.4048,2.4221,356015,0
1989-01-05,2.4221,2.4664,2.4048,2.4575,1209713,0
1989-01-06,2.4664,2.4752,2.4575,2.4752,876405,0
1989-01-09,2.4752,2.5104,2.4664,2.5017,3531051,0
1989-01-10,2.5017,2.5017,2.4752,2.4752,2211449,0
1989-01-11,2.4927,2.4927,2.4401,2.4575,2601967,0
1989-01-12,2.4401,2.4752,2.4401,2.4401,959053,0
1989-01-13,2.4401,2.4664,2.4048,2.4048,1180651,0
1989-01-16,2.4314,2.4314,2.3873,2.3961,187088,0
1989-01-17,2.3873,2.3961,2.3518,2.3873,1351391,0
1989-01-18,2.3873,2.3873,2.3607,2.3873,492238,0
1989-01-19,2.3873,2.3961,2.3518,2.3518,815556,0
1989-01-20,2.3607,2.3607,2.3432,2.3607,1345032,0
1989-01-23,2.3518,2.3873,2.3518,2.3782,1483078,0
1989-01-24,2.3518,2.3782,2.3518,2.3607,1346846,0
1989-01-25,2.3782,2.3961,2.3782,2.3782,1107994,0
1989-01-26,2.3873,2.3961,2.3782,2.3782,707482,0
1989-01-27,2.3961,2.4752,2.3782,2.4664,2859897,0
1989-01-30,2.4752,2.6075,2.4664,2.5896,1903570,0
1989-01-31,2.6162,2.6252,2.6075,2.6162,685685,0
1989-02-01,2.6428,2.6604,2.6252,2.6428,434115,0
1989-02-02,2.6604,2.7395,2.6604,2.7306,1367739,0
1989-02-03,2.7221,2.7221,2.6604,2.6604,1712852,0
1989-02-06,2.6604,2.6604,2.5896,2.6162,1336858,0
1989-02-07,2.6252,2.6428,2.6162,2.6252,3413893,0
1989-02-08,2.6428,2.6604,2.6162,2.6252,1139778,0
1989-02-09,2.581,2.6162,2.581,2.581,885488,0
1989-02-10,2.5722,2.5722,2.537,2.5545,1054411,0
1989-02-13,2.5456,2.5545,2.5195,2.5456,434115,0
1989-02-14,2.5456,2.5722,2.537,2.5545,657529,0
1989-02-15,2.5722,2.5722,2.5456,2.5545,261560,0
1989-02-16,2.5722,2.5896,2.5545,2.5896,890030,0
1989-02-17,2.5722,2.6162,2.5545,2.6162,485883,0
1989-02-21,2.5896,2.6162,2.5545,2.5722,1021716,0
1989-02-22,2.5545,2.5722,2.5104,2.5456,900017,0
1989-02-23,2.5195,2.6075,2.5104,2.6075,1089832,0
1989-02-24,2.581,2.581,2.5456,2.5456,718376,0
1989-02-27,2.5456,2.5722,2.537,2.537,1197904,0
1989-02-28,2.537,2.5545,2.537,2.5456,960868,0
1989-03-01,2.537,2.5545,2.4927,2.5017,2878967,0
1989-03-02,2.4927,2.5017,2.4927,2.4927,691133,0
1989-03-03,2.4927,2.5017,2.4664,2.4752,725644,0
1989-03-06,2.4927,2.4927,2.4664,2.4752,1539388,0
1989-03-07,2.4927,2.5195,2.4752,2.5104,3967887,0
1989-03-08,2.5195,2.5456,2.5017,2.5456,2601062,0
1989-03-09,2.5456,2.5545,2.5195,2.5456,1023533,0
1989-03-10,2.5456,2.581,2.5456,2.5722,1183373,0
1989-03-13,2.581,2.581,2.5545,2.5545,735634,0
1989-03-14,2.5456,2.5722,2.5104,2.537,1064401,0
1989-03-15,2.5195,2.5545,2.5195,2.5545,490424,0
1989-03-16,2.5545,2.5545,2.537,2.5456,545825,0
1989-03-17,2.537,2.5456,2.5104,2.537,567618,0
1989-03-20,2.5104,2.537,2.5104,2.5104,653896,0
1989-03-21,2.5195,2.5545,2.5195,2.5545,2649196,0
1989-03-22,2.537,2.5545,2.5104,2.537,748351,0
1989-03-23,2.537,2.537,2.4752,2.4927,558538,0
1989-03-27,2.4927,2.5195,2.4927,2.5195,663887,0
1989-03-28,2.537,2.5632,2.5104,2.5632,603948,0
1989-03-29,2.5632,2.5632,2.537,2.5456,301520,0
1989-03-30,2.5456,2.5722,2.5456,2.5722,370543,0
1989-03-31,2.5456,2.6075,2.5456,2.5987,502229,0
1989-04-03,2.5987,2.6252,2.581,2.6075,595773,0
1989-04-04,2.6252,2.6514,2.6075,2.6428,926355,0
1989-04-05,2.6604,2.7129,2.6514,2.6869,1073480,0
1989-04-06,2.6869,2.6869,2.6604,2.6779,672062,0
1989-04-07,2.6779,2.6869,2.6604,2.6869,293348,0
1989-04-10,2.6869,2.7129,2.6779,2.6869,426847,0
1989-04-11,2.7129,2.7573,2.7129,2.7221,1040787,0
1989-04-12,2.7221,2.7485,2.6953,2.7129,1372281,0
1989-04-13,2.7221,2.7221,2.6779,2.6953,1098003,0
1989-04-14,2.7221,2.7485,2.7129,2.7485,327856,0
1989-04-17,2.7221,2.7747,2.7221,2.7747,875499,0
1989-04-18,2.81,2.8364,2.7747,2.8364,2037073,0
1989-04-19,2.8364,2.8718,2.8277,2.8628,945425,0
1989-04-20,2.8628,2.8628,2.81,2.81,1365923,0
1989-04-21,2.8277,2.8718,2.81,2.8718,988111,0
1989-04-24,2.8718,2.8805,2.8453,2.8805,2812672,0
1989-04-25,2.8628,2.8805,2.8628,2.8805,305154,0
1989-04-26,2.8805,2.8805,2.8453,2.8718,2608325,0
1989-04-27,2.8718,2.8718,2.8364,2.8364,2032534,0
1989-04-28,2.8628,2.8628,2.8011,2.8011,2626491,0
1989-05-01,2.7925,2.7925,2.7573,2.766,662983,0
1989-05-02,2.766,2.7925,2.766,2.7747,402330,0
1989-05-03,2.7747,2.7747,2.7573,2.7747,995379,0
1989-05-04,2.766,2.766,2.7485,2.766,502229,0
1989-05-05,2.7573,2.7573,2.7485,2.7485,1732831,0
1989-05-08,2.7306,2.7573,2.6779,2.6779,553090,0
1989-05-09,2.6869,2.7221,2.6779,2.7221,2431231,0
1989-05-10,2.7306,2.7306,2.7129,2.7306,651174,0
1989-05-11,2.7306,2.81,2.7306,2.7747,2590162,0
1989-05-12,2.81,2.8364,2.81,2.8277,1768246,0
1989-05-15,2.8364,2.8364,2.81,2.8277,540373,0
1989-05-16,2.8277,2.8364,2.81,2.8277,306061,0
1989-05-17,2.8364,2.8453,2.8277,2.8453,425942,0
1989-05-18,2.8453,2.8453,2.8277,2.8364,641183,0
1989-05-19,2.8364,2.907,2.8277,2.8981,950877,0
1989-05-22,2.907,3.0214,2.907,3.0124,1032615,0
1989-05-23,3.0124,3.0124,2.9597,2.995,785588,0
1989-05-24,2.9864,3.0481,2.9774,3.0481,720195,0
1989-05-25,3.0214,3.0481,3.0214,3.0214,400512,0
1989-05-26,3.0124,3.0301,2.9245,3.0124,443196,0
1989-05-30,3.0301,3.0301,2.995,2.995,619386,0
1989-05-31,3.0124,3.0214,2.9864,3.0214,400512,0
1989-06-01,3.0214,3.0214,2.995,3.0214,476805,0
1989-06-02,3.0214,3.0655,3.0124,3.0655,580338,0
1989-06-05,3.0655,3.1711,3.0566,3.127,2757270,0
1989-06-06,3.1359,3.1359,3.0655,3.0655,1307796,0
1989-06-07,3.1008,3.1094,3.092,3.092,252475,0
1989-06-08,3.092,3.1094,3.092,3.1094,338754,0
1989-06-09,3.1094,3.1622,3.1008,3.1447,649359,0
1989-06-12,3.1359,3.1622,3.127,3.1359,443196,0
1989-06-13,3.1359,3.1359,3.1094,3.1094,346020,0
1989-06-14,3.1094,3.1359,3.092,3.1359,241580,0
1989-06-15,3.1094,3.1359,3.0745,3.092,786493,0
1989-06-16,3.0745,3.1008,3.0745,3.0745,977215,0
1989-06-19,3.0745,3.1008,3.0481,3.0655,924539,0
1989-06-20,3.0301,3.0301,2.9597,2.995,1344124,0
1989-06-21,2.9864,3.0124,2.9864,2.9864,918182,0
1989-06-22,2.9774,2.995,2.9157,2.9157,1864518,0
1989-06-23,2.9423,2.9508,2.9157,2.9245,1629295,0
1989-06-26,2.9423,2.9508,2.9245,2.9423,817371,0
1989-06-27,2.9423,2.9423,2.907,2.9331,549456,0
1989-06-28,2.9331,2.9423,2.8718,2.8805,1905390,0
1989-06-29,2.8981,2.907,2.8277,2.8539,1072576,0
1989-06-30,2.8364,2.8539,2.7925,2.8364,794668,0
1989-07-03,2.8187,2.8364,2.8187,2.8364,510402,0
1989-07-05,2.8539,2.8805,2.8539,2.8805,1543925,0
1989-07-06,2.8981,2.8981,2.8718,2.8805,556720,0
1989-07-07,2.8805,2.9331,2.8718,2.9331,583057,0
1989-07-10,2.9423,2.9508,2.9157,2.9331,930898,0
1989-07-11,2.9331,2.9508,2.9157,2.9331,1179740,0
1989-07-12,2.9423,3.0124,2.9423,3.0039,678417,0
1989-07-13,3.0124,3.0124,2.9864,2.9864,588509,0
1989-07-14,3.0124,3.0214,3.0039,3.0039,167107,0
1989-07-17,3.0124,3.0481,3.0124,3.0214,1377727,0
1989-07-18,3.0481,3.0481,3.0124,3.0124,517669,0
1989-07-19,3.0387,3.0387,3.0039,3.0214,3300368,0
1989-07-20,3.0214,3.0566,3.0039,3.0481,1811843,0
1989-07-21,3.0481,3.0481,3.0124,3.0387,813740,0
1989-07-24,3.0387,3.0387,3.0124,3.0387,1080751,0
1989-07-25,3.0214,3.0481,3.0214,3.0214,1237864,0
1989-07-26,3.0481,3.0481,3.0214,3.0481,1877230,0
1989-07-27,3.0481,3.092,3.0387,3.092,2038892,0
1989-07-28,3.092,3.1711,3.0829,3.1711,1119804,0
1989-07-31,3.1711,3.1974,3.1534,3.1622,1170658,0
1989-08-01,3.1622,3.2065,3.1622,3.2065,929987,0
1989-08-02,3.2065,3.2682,3.1974,3.2682,2960703,0
1989-08-03,3.2682,3.2857,3.2682,3.2682,533108,0
1989-08-04,3.2768,3.2857,3.2591,3.2768,744719,0
1989-08-07,3.2768,3.2857,3.2682,3.2682,909103,0
1989-08-08,3.2682,3.2768,3.2591,3.2768,2270478,0
1989-08-09,3.2768,3.3738,3.2682,3.3738,1792771,0
1989-08-10,3.3561,3.4089,3.3473,3.4089,781950,0
1989-08-11,3.3913,3.4089,3.3826,3.4089,1417689,0
1989-08-14,3.3826,3.4178,3.3826,3.3913,846437,0
1989-08-15,3.3913,3.453,3.3913,3.4089,1562090,0
1989-08-16,3.3913,3.4178,3.3561,3.3738,702031,0
1989-08-17,3.3561,3.3826,3.3386,3.3473,1024439,0
1989-08-18,3.3473,3.3561,3.3386,3.3561,67206,0
1989-08-21,3.3561,3.3561,3.312,3.312,1626572,0
1989-08-22,3.3211,3.3211,3.2768,3.2857,1709217,0
1989-08-23,3.2768,3.3386,3.2768,3.3386,934531,0
1989-08-24,3.3386,3.3738,3.3386,3.3561,1030796,0
1989-08-25,3.3561,3.3913,3.3561,3.3738,200709,0
1989-08-28,3.3738,3.4178,3.3738,3.4178,544005,0
1989-08-29,3.4178,3.4268,3.4089,3.4089,426847,0
1989-08-30,3.4178,3.4268,3.4089,3.4268,532197,0
1989-08-31,3.4268,3.4793,3.4178,3.453,802840,0
1989-09-01,3.453,3.453,3.4178,3.4178,468629,0
1989-09-05,3.4268,3.4268,3.4178,3.4178,312418,0
1989-09-06,3.4178,3.4178,3.3561,3.3738,544005,0
1989-09-07,3.3826,3.3826,3.3561,3.3826,59033,0
1989-09-08,3.3826,3.3826,3.3211,3.3211,659346,0
1989-09-11,3.3473,3.3561,3.3386,3.3473,405055,0
1989-09-12,3.3386,3.3561,3.3211,3.3386,637550,0
1989-09-13,3.3561,3.3738,3.3386,3.3473,716563,0
1989-09-14,3.3473,3.3473,3.3211,3.3473,464993,0
1989-09-15,3.3473,3.3473,3.3211,3.3211,1932633,0
1989-09-18,3.3386,3.3386,3.3211,3.3386,160750,0
1989-09-19,3.3386,3.3561,3.3211,3.3561,189812,0
1989-09-20,3.3561,3.3561,3.3473,3.3473,69930,0
1989-09-21,3.3386,3.3386,3.312,3.3386,242488,0
1989-09-22,3.3386,3.3386,3.312,3.3211,83555,0
1989-09-25,3.312,3.312,3.2682,3.2682,1428585,0
1989-09-26,3.2943,3.3386,3.2682,3.3386,3495631,0
1989-09-27,3.3296,3.4003,3.3296,3.3826,1090739,0
1989-09-28,3.4003,3.5587,3.3738,3.5145,1692868,0
1989-09-29,3.5324,3.5677,3.5145,3.5499,1222425,0
1989-10-02,3.5324,3.5499,3.5234,3.5499,281539,0
1989-10-03,3.5234,3.6735,3.5234,3.6644,1514864,0
1989-10-04,3.6735,3.8055,3.6644,3.7701,3023368,0
1989-10-05,3.7701,3.7701,3.6996,3.726,929079,0
1989-10-06,3.7084,3.726,3.6735,3.6996,804656,0
1989-10-09,3.6735,3.6996,3.6735,3.6996,148039,0
1989-10-10,3.726,3.735,3.691,3.691,690228,0
1989-10-11,3.6996,3.6996,3.6027,3.6557,953598,0
1989-10-12,3.6735,3.6996,3.6557,3.6735,435024,0
1989-10-13,3.6735,3.6735,3.5852,3.5852,704756,0
1989-10-16,3.4886,3.5499,3.4793,3.5234,1215161,0
1989-10-17,3.5234,3.5234,3.5059,3.5234,1335949,0
1989-10-18,3.5059,3.5499,3.5059,3.5324,1078024,0
1989-10-19,3.5499,3.6292,3.5324,3.6027,1339584,0
1989-10-20,3.6292,3.6378,3.6203,3.6378,357826,0
1989-10-23,3.6292,3.6557,3.6292,3.6557,473170,0
1989-10-24,3.6292,3.691,3.5677,3.594,1257847,0
1989-10-25,3.594,3.6027,3.5852,3.5852,398697,0
1989-10-26,3.6027,3.6027,3.5324,3.5587,2140607,0
1989-10-27,3.5324,3.5499,3.453,3.4886,2512966,0
1989-10-30,3.4886,3.5234,3.4178,3.4352,1457650,0
1989-10-31,3.4443,3.5145,3.4352,3.4886,991745,0
1989-11-01,3.5059,3.5145,3.4793,3.4793,296982,0
1989-11-02,3.4793,3.4886,3.4706,3.4793,525842,0
1989-11-03,3.4793,3.4793,3.453,3.4706,237946,0
1989-11-06,3.453,3.4706,3.4178,3.4352,446827,0
1989-11-07,3.4178,3.4793,3.4089,3.4706,984481,0
1989-11-08,3.4793,3.5677,3.4793,3.5499,2211449,0
1989-11-09,3.5587,3.594,3.5499,3.5499,593048,0
1989-11-10,3.5499,3.5677,3.5234,3.5234,752891,0
1989-11-13,3.5234,3.5499,3.5234,3.5234,2180570,0
1989-11-14,3.5499,3.5499,3.5059,3.5234,249752,0
1989-11-15,3.5145,3.5587,3.5145,3.5499,496781,0
1989-11-16,3.5677,3.5852,3.5499,3.5852,593048,0
1989-11-17,3.5587,3.6203,3.5587,3.594,366910,0
1989-11-20,3.594,3.6203,3.5324,3.5324,823729,0
1989-11-21,3.5234,3.5499,3.5234,3.5324,712932,0
1989-11-22,3.5234,3.5587,3.5234,3.5324,1464006,0
1989-11-24,3.5499,3.5587,3.5324,3.5587,1827280,0
1989-11-27,3.5499,3.5587,3.5059,3.5145,787404,0
1989-11-28,3.5059,3.5234,3.4793,3.4793,2115177,0
1989-11-29,3.4793,3.4886,3.453,3.4706,986295,0
1989-11-30,3.4443,3.4706,3.4352,3.453,1097095,0
1989-12-01,3.453,3.5324,3.4352,3.5145,1869057,0
1989-12-04,3.5145,3.5324,3.4793,3.4886,1958063,0
1989-12-05,3.5059,3.5059,3.4706,3.4793,594867,0
1989-12-06,3.5059,3.5145,3.4706,3.4886,712932,0
1989-12-07,3.4886,3.5234,3.4886,3.5234,1753716,0
1989-12-08,3.5234,3.5499,3.5145,3.5324,1370461,0
1989-12-11,3.5324,3.5324,3.4886,3.5145,442290,0
1989-12-12,3.5145,3.5145,3.4443,3.4706,1495789,0
1989-12-13,3.4706,3.4886,3.453,3.4886,1115259,0
1989-12-14,3.4706,3.4793,3.453,3.4706,770145,0
1989-12-15,3.453,3.4706,3.4178,3.4352,1884499,0
1989-12-18,3.4178,3.4706,3.189,3.2768,3916123,0
1989-12-19,3.2682,3.3738,3.2682,3.3473,1256936,0
1989-12-20,3.365,3.4178,3.365,3.4003,476805,0
1989-12-21,3.4352,3.5324,3.4352,3.5324,2052512,0
1989-12-22,3.5324,3.6027,3.5145,3.5852,1483984,0
1989-12-26,3.5852,3.5852,3.5587,3.5763,101718,0
1989-12-27,3.594,3.6644,3.594,3.6292,768333,0
1989-12-28,3.6292,3.6557,3.6203,3.6292,306971,0
1989-12-29,3.6203,3.691,3.6203,3.6644,647542,0
1990-01-02,3.6644,3.6996,3.6292,3.691,1038062,0
1990-01-03,3.726,3.7879,3.726,3.735,2774525,0
1990-01-04,3.735,3.735,3.6644,3.6996,2540212,0
1990-01-05,3.7173,3.726,3.6996,3.7173,293348,0
1990-01-08,3.7173,3.7526,3.6996,3.735,991745,0
1990-01-09,3.7612,3.7701,3.735,3.735,1091644,0
1990-01-10,3.7526,3.7612,3.6203,3.6557,2548386,0
1990-01-11,3.6644,3.7701,3.6644,3.7701,1463098,0
1990-01-12,3.735,3.7701,3.7173,3.735,1775514,0
1990-01-15,3.735,3.7526,3.7173,3.7173,1175201,0
1990-01-16,3.7173,3.735,3.6996,3.735,1406789,0
1990-01-17,3.735,3.735,3.7173,3.726,2305897,0
1990-01-18,3.726,3.726,3.6996,3.6996,1130702,0
1990-01-19,3.6996,3.6996,3.6116,3.6203,1839089,0
1990-01-22,3.6468,3.6468,3.5499,3.5499,1081656,0
1990-01-23,3.5499,3.594,3.5324,3.5499,867322,0
1990-01-24,3.5059,3.5059,3.365,3.4089,1863606,0
1990-01-25,3.4352,3.4352,3.4003,3.4089,1144320,0
1990-01-26,3.3913,3.4089,3.3561,3.365,1431307,0
1990-01-29,3.365,3.365,3.2682,3.3296,1108901,0
1990-01-30,3.3296,3.3296,3.1974,3.2239,1992572,0
1990-01-31,3.2239,3.2682,3.2152,3.2591,2397625,0
1990-02-01,3.2682,3.2682,3.2506,3.2682,563986,0
1990-02-02,3.2857,3.4089,3.2857,3.3561,1457650,0
1990-02-05,3.3738,3.4268,3.3561,3.4003,735634,0
1990-02-06,3.4352,3.4618,3.4089,3.4443,862780,0
1990-02-07,3.4268,3.4971,3.4268,3.4971,298795,0
1990-02-08,3.5145,3.5324,3.4793,3.4971,605764,0
1990-02-09,3.5145,3.5587,3.5059,3.5499,555809,0
1990-02-12,3.5499,3.5499,3.5059,3.5324,308787,0
1990-02-13,3.5145,3.5324,3.4706,3.4793,574887,0
1990-02-14,3.4793,3.4971,3.4618,3.4618,406870,0
1990-02-15,3.4793,3.5059,3.4618,3.5059,697493,0
1990-02-16,3.5059,3.5145,3.4706,3.4706,457730,0
1990-02-20,3.4618,3.4706,3.3386,3.3561,818280,0
1990-02-21,3.3211,3.3296,3.2943,3.3034,522212,0
1990-02-22,3.3386,3.3386,3.2943,3.2943,1318696,0
1990-02-23,3.2943,3.3034,3.2682,3.2857,645724,0
1990-02-26,3.2943,3.2943,3.2239,3.233,3483825,0
1990-02-27,3.2506,3.2591,3.233,3.2591,2312257,0
1990-02-28,3.2506,3.3211,3.2506,3.3034,1583886,0
1990-03-01,3.2857,3.3913,3.2857,3.365,1294175,0
1990-03-02,3.365,3.4443,3.3561,3.4268,1926274,0
1990-03-05,3.4089,3.4089,3.365,3.3913,1535754,0
1990-03-06,3.365,3.3913,3.365,3.3913,367819,0
1990-03-07,3.3913,3.4089,3.3738,3.4003,1224242,0
1990-03-08,3.4003,3.4089,3.3913,3.4089,850069,0
1990-03-09,3.4268,3.4268,3.4003,3.4268,425036,0
1990-03-12,3.4268,3.4268,3.4003,3.4089,300611,0
1990-03-13,3.4003,3.4268,3.4003,3.4268,182545,0
1990-03-14,3.4268,3.4268,3.4003,3.4268,366910,0
1990-03-15,3.4268,3.5059,3.4268,3.4971,936347,0
1990-03-16,3.4971,3.5499,3.4971,3.5324,571252,0
1990-03-19,3.5324,3.5587,3.5059,3.5587,1928091,0
1990-03-20,3.5499,3.5763,3.5324,3.5324,2245957,0
1990-03-21,3.5324,3.5587,3.5145,3.5587,3436596,0
1990-03-22,3.5412,3.5587,3.5324,3.5412,981754,0
1990-03-23,3.5412,3.5763,3.5324,3.5499,958140,0
1990-03-26,3.5587,3.5587,3.5412,3.5587,1865426,0
1990-03-27,3.5677,3.5677,3.5412,3.5412,346932,0
1990-03-28,3.5412,3.594,3.5059,3.5234,901834,0
1990-03-29,3.5059,3.5324,3.4971,3.5234,192536,0
1990-03-30,3.5234,3.5324,3.4971,3.5324,788312,0
1990-04-02,3.5059,3.5234,3.4886,3.5059,328764,0
1990-04-03,3.5059,3.5677,3.5059,3.5587,590322,0
1990-04-04,3.5677,3.5677,3.5234,3.5324,1811843,0
1990-04-05,3.5324,3.5412,3.4886,3.4971,623928,0
1990-04-06,3.4886,3.4971,3.3913,3.4003,3592805,0
1990-04-09,3.3913,3.4178,3.3913,3.4178,1428585,0
1990-04-10,3.4003,3.4178,3.4003,3.4003,435931,0
1990-04-11,3.4178,3.4352,3.4003,3.4003,1157944,0
1990-04-12,3.4178,3.4178,3.3826,3.4003,832813,0
1990-04-16,3.4003,3.453,3.3913,3.453,2109729,0
1990-04-17,3.453,3.4886,3.4268,3.4706,1133424,0
1990-04-18,3.4886,3.5059,3.4178,3.4268,912732,0
1990-04-19,3.4352,3.4352,3.4178,3.4268,352378,0
1990-04-20,3.4178,3.4268,3.3913,3.4178,512217,0
1990-04-23,3.4003,3.4268,3.3296,3.3561,817371,0
1990-04-24,3.3826,3.4268,3.3561,3.3913,1004460,0
1990-04-25,3.4003,3.4003,3.3826,3.4003,741084,0
1990-04-26,3.3913,3.4178,3.3473,3.3561,998100,0
1990-04-27,3.3913,3.3913,3.3561,3.365,305154,0
1990-04-30,3.3561,3.3561,3.312,3.3296,612122,0
1990-05-01,3.3296,3.3473,3.2857,3.2943,1909018,0
1990-05-02,3.2857,3.2943,3.2414,3.2943,3619144,0
1990-05-03,3.312,3.3826,3.2943,3.3296,2151508,0
1990-05-04,3.3473,3.4003,3.3211,3.3826,2139703,0
1990-05-07,3.4003,3.4886,3.3913,3.4618,2103374,0
1990-05-08,3.4886,3.5059,3.4618,3.5059,583970,0
1990-05-09,3.4886,3.5412,3.4886,3.5234,296068,0
1990-05-10,3.5412,3.6116,3.5412,3.6027,1419505,0
1990-05-11,3.6027,3.6735,3.6027,3.6735,1389533,0
1990-05-14,3.6996,3.6996,3.6644,3.6644,872776,0
1990-05-15,3.6468,3.6644,3.6378,3.6644,334214,0
1990-05-16,3.6735,3.6817,3.6468,3.6735,1788230,0
1990-05-17,3.6996,3.7173,3.6735,3.6996,1434035,0
1990-05-18,3.6996,3.6996,3.6116,3.6292,1239679,0
1990-05-21,3.6116,3.6378,3.594,3.6378,887305,0
1990-05-22,3.6378,3.6644,3.6292,3.6468,1074394,0
1990-05-23,3.6644,3.6735,3.6378,3.6644,523118,0
1990-05-24,3.6817,3.7084,3.6735,3.6996,484975,0
1990-05-25,3.6735,3.735,3.6468,3.7084,3566469,0
1990-05-29,3.7084,3.735,3.6817,3.7173,1211528,0
1990-05-30,3.7084,3.7436,3.6996,3.735,1969865,0
1990-05-31,3.7173,3.7436,3.7173,3.7173,970860,0
1990-06-01,3.7436,3.7701,3.735,3.7526,979941,0
1990-06-04,3.7436,3.8935,3.7436,3.8935,1269650,0
1990-06-05,3.9198,4.0607,3.8405,3.9992,3081493,0
1990-06-06,3.9992,4.0257,3.9902,4.008,800115,0
1990-06-07,4.008,4.0345,3.9553,3.9728,1899938,0
1990-06-08,3.9639,3.9728,3.9022,3.9639,1999839,0
1990-06-11,3.9376,4.0257,3.9287,3.9902,1717391,0
1990-06-12,3.9728,3.9902,3.9553,3.9553,808289,0
1990-06-13,3.9728,3.9902,3.9553,3.9553,663887,0
1990-06-14,3.9902,3.9902,3.9198,3.9376,856424,0
1990-06-15,3.9287,3.9287,3.8935,3.9198,607578,0
1990-06-18,3.8672,3.8846,3.7789,3.7789,1129790,0
1990-06-19,3.7526,3.8055,3.7436,3.7879,526751,0
1990-06-20,3.7879,3.8232,3.7879,3.8055,1715573,0
1990-06-21,3.8055,3.8495,3.8055,3.8495,544914,0
1990-06-22,3.8495,3.9376,3.8495,3.8846,1981672,0
1990-06-25,3.8672,3.8935,3.8405,3.8582,1146141,0
1990-06-26,3.8672,3.8672,3.7965,3.814,732913,0
1990-06-27,3.7965,3.8055,3.7436,3.8055,1446750,0
1990-06-28,3.814,3.8405,3.7965,3.8055,741992,0
1990-06-29,3.7965,3.8316,3.7965,3.8316,506770,0
1990-07-02,3.8316,3.8316,3.7436,3.7789,1362287,0
1990-07-03,3.7789,3.7965,3.7701,3.7789,340574,0
1990-07-05,3.7965,3.8055,3.7789,3.7965,497688,0
1990-07-06,3.7965,3.8405,3.7965,3.8316,757430,0
1990-07-09,3.8405,3.9376,3.8316,3.9111,725644,0
1990-07-10,3.9376,3.9728,3.9198,3.9376,962682,0
1990-07-11,3.9463,3.9728,3.9376,3.9728,1614764,0
1990-07-12,3.9816,3.9816,3.9463,3.9728,800115,0
1990-07-13,3.9463,4.008,3.9463,3.9902,1347757,0
1990-07-16,4.008,4.008,3.9816,3.9902,2107004,0
1990-07-17,4.008,4.008,3.8405,3.8405,2258673,0
1990-07-18,3.8672,3.8672,3.7965,3.814,1137055,0
1990-07-19,3.814,3.8316,3.7965,3.8316,1010816,0
1990-07-20,3.8316,3.8495,3.814,3.8316,857334,0
1990-07-23,3.7965,3.8055,3.726,3.7612,1624754,0
1990-07-24,3.7701,3.7789,3.735,3.7436,717472,0
1990-07-25,3.7612,3.7965,3.7612,3.7701,788312,0
1990-07-26,3.7965,3.7965,3.5587,3.6292,3428423,0
1990-07-27,3.6378,3.6378,3.5499,3.5852,1176111,0
1990-07-30,3.5587,3.594,3.5499,3.594,854606,0
1990-07-31,3.6027,3.6557,3.5677,3.6557,1562090,0
1990-08-01,3.5852,3.5852,3.4971,3.5145,1612039,0
1990-08-02,3.4886,3.4971,3.453,3.4886,550365,0
1990-08-03,3.4886,3.4886,3.2857,3.3561,1282366,0
1990-08-06,3.2857,3.3211,3.1186,3.1186,1652913,0
1990-08-07,3.1711,3.1797,3.0655,3.0829,2955257,0
1990-08-08,3.0829,3.1447,3.0745,3.1359,2367656,0
1990-08-09,3.1359,3.3473,3.1359,3.3211,3230440,0
1990-08-10,3.3473,3.3826,3.2506,3.2591,1743727,0
1990-08-13,3.2414,3.2591,3.2152,3.2506,698399,0
1990-08-14,3.2591,3.312,3.2414,3.2768,516764,0
1990-08-15,3.2943,3.3473,3.2943,3.3211,3187754,0
1990-08-16,3.3211,3.3211,3.2506,3.2591,1407695,0
1990-08-17,3.2239,3.2414,3.1094,3.1797,1437668,0
1990-08-20,3.2065,3.2506,3.189,3.189,1230606,0
1990-08-21,3.1534,3.1534,3.0829,3.1359,854606,0
1990-08-22,3.1534,3.1534,3.0829,3.0829,792852,0
1990-08-23,3.0655,3.0655,2.9423,2.9597,2565641,0
1990-08-24,3.0039,3.0301,2.9684,3.0039,2036164,0
1990-08-27,3.0387,3.2239,3.0387,3.2239,2325879,0
1990-08-28,3.2239,3.2506,3.1797,3.2152,989926,0
1990-08-29,3.2152,3.2239,3.1447,3.1447,760159,0
1990-08-30,3.1797,3.1797,3.0655,3.0655,2801775,0
1990-08-31,3.0745,3.0745,3.0124,3.0301,937253,0
1990-09-04,2.995,3.0124,2.9331,2.9684,1362287,0
1990-09-05,2.9774,2.995,2.9245,2.9597,738360,0
1990-09-06,2.9331,2.9597,2.8718,2.8981,1129790,0
1990-09-07,2.8628,2.8891,2.8628,2.8718,1418596,0
1990-09-10,2.8718,2.907,2.8628,2.8718,1688332,0
1990-09-11,2.8718,2.8718,2.8277,2.8277,1636562,0
1990-09-12,2.8364,2.8364,2.7129,2.8011,2063410,0
1990-09-13,2.8011,2.8011,2.6514,2.6604,3357585,0
1990-09-14,2.6604,2.6779,2.537,2.5722,1946256,0
1990-09-17,2.5456,2.5722,2.5017,2.5545,1123437,0
1990-09-18,2.5456,2.5545,2.5104,2.5545,2766352,0
1990-09-19,2.5545,2.6779,2.5456,2.6779,690228,0
1990-09-20,2.6514,2.6514,2.5456,2.6162,2027993,0
1990-09-21,2.6162,2.7485,2.5896,2.7129,1527575,0
1990-09-24,2.7485,2.7835,2.7129,2.7835,559444,0
1990-09-25,2.7835,2.907,2.7835,2.8891,1488526,0
1990-09-26,2.9157,2.9423,2.7747,2.8453,1901755,0
1990-09-27,2.8539,2.8539,2.6869,2.7573,1585702,0
1990-09-28,2.7395,2.7485,2.669,2.7044,2030715,0
1990-10-01,2.7129,2.8805,2.7129,2.8718,1757350,0
1990-10-02,2.8805,2.9157,2.8718,2.8805,2133344,0
1990-10-03,2.8718,2.8805,2.7747,2.7835,1718300,0
1990-10-04,2.7747,2.7747,2.6779,2.7221,1466729,0
1990-10-05,2.7044,2.7129,2.669,2.7129,919089,0
1990-10-08,2.7221,2.7395,2.6779,2.7129,671153,0
1990-10-09,2.7044,2.7044,2.5632,2.5632,1162486,0
1990-10-10,2.5456,2.6428,2.5104,2.537,1023533,0
1990-10-11,2.5722,2.6075,2.3078,2.4048,5491838,0
1990-10-12,2.4314,2.6337,2.4139,2.581,2345858,0
1990-10-15,2.6162,2.6428,2.5282,2.5987,1804579,0
1990-10-16,2.6075,2.6162,2.5722,2.5722,1325959,0
1990-10-17,2.581,2.6075,2.5456,2.5722,880040,0
1990-10-18,2.6075,2.6869,2.581,2.6779,1058952,0
1990-10-19,2.6869,2.7485,2.6869,2.7395,2004380,0
1990-10-22,2.7395,2.8187,2.7221,2.7925,1424042,0
1990-10-23,2.7835,2.7925,2.669,2.6779,1531211,0
1990-10-24,2.6428,2.6428,2.537,2.5456,1545745,0
1990-10-25,2.5632,2.5722,2.449,2.449,1850894,0
1990-10-26,2.4314,2.449,2.3607,2.3696,2079759,0
1990-10-29,2.3607,2.4401,2.3607,2.3782,2156957,0
1990-10-30,2.3696,2.3696,2.2288,2.2727,4397464,0
1990-10-31,2.2727,2.2901,2.158,2.1754,2217803,0
1990-11-01,2.158,2.1933,2.0702,2.1228,5580838,0
1990-11-02,2.158,2.4842,2.1228,2.4842,8233664,0
1990-11-05,2.537,2.669,2.537,2.6514,4618155,0
1990-11-06,2.6779,2.6779,2.5632,2.5987,3165959,0
1990-11-07,2.5722,2.6075,2.4752,2.4842,1493976,0
1990-11-08,2.4752,2.5104,2.4401,2.4664,1754628,0
1990-11-09,2.4842,2.581,2.4752,2.5722,1678335,0
1990-11-12,2.6075,2.7485,2.5632,2.7485,4107749,0
1990-11-13,2.7573,2.9423,2.7129,2.9245,3340330,0
1990-11-14,2.9245,3.1359,2.8891,3.1359,5084967,0
1990-11-15,3.1008,3.2506,3.092,3.1711,4584552,0
1990-11-16,3.1622,3.233,3.1534,3.2239,2704594,0
1990-11-19,3.2239,3.2857,3.1534,3.1711,2884417,0
1990-11-20,3.1534,3.1622,3.0214,3.0214,3058792,0
1990-11-21,3.0214,3.0481,2.995,3.0214,2126076,0
1990-11-23,3.0481,3.0481,3.0124,3.0301,1619305,0
1990-11-26,3.0124,3.1711,2.995,3.1711,2050697,0
1990-11-27,3.1711,3.2152,3.1359,3.189,1721933,0
1990-11-28,3.2152,3.2152,3.1622,3.1711,1206079,0
1990-11-29,3.1534,3.189,3.127,3.1534,1273283,0
1990-11-30,3.127,3.1622,3.0566,3.127,1234236,0
1990-12-03,3.1622,3.1711,3.0566,3.0655,955417,0
1990-12-04,3.0829,3.127,3.0301,3.092,977215,0
1990-12-05,3.092,3.2506,3.0655,3.233,3126903,0
1990-12-06,3.2857,3.2943,3.1186,3.1359,1419505,0
1990-12-07,3.092,3.1186,3.0301,3.0655,946335,0
1990-12-10,3.0301,3.0829,2.995,3.0481,1441299,0
1990-12-11,3.0301,3.0655,3.0124,3.0481,1145229,0
1990-12-12,3.0655,3.1622,3.0481,3.1534,538561,0
1990-12-13,3.1534,3.1711,3.127,3.1711,1770071,0
1990-12-14,3.1711,3.1711,3.1186,3.127,2685525,0
1990-12-17,3.127,3.1622,3.0829,3.1534,759246,0
1990-12-18,3.127,3.3211,3.127,3.3211,1359564,0
1990-12-19,3.3386,3.4443,3.2943,3.3034,2407616,0
1990-12-20,3.2591,3.3386,3.2239,3.3386,1464006,0
1990-12-21,3.365,3.365,3.3034,3.3386,705667,0
1990-12-24,3.3386,3.365,3.3211,3.3211,247933,0
1990-12-26,3.3738,3.3738,3.3386,3.3561,55401,0
1990-12-27,3.3386,3.3738,3.2414,3.2857,498595,0
1990-12-28,3.2591,3.3034,3.2414,3.3034,338754,0
1990-12-31,3.2414,3.3473,3.2414,3.3211,651174,0
1991-01-02,3.3386,3.4268,3.2857,3.3386,2822661,0
1991-01-03,3.3211,3.3561,3.2857,3.3034,665705,0
1991-01-04,3.2591,3.3034,3.2414,3.3034,600316,0
1991-01-07,3.2506,3.2768,3.1094,3.1359,2275022,0
1991-01-08,3.1359,3.1711,3.0481,3.0566,2426692,0
1991-01-09,3.0745,3.1186,3.0124,3.0214,830996,0
1991-01-10,3.0124,3.0745,3.0124,3.0387,361460,0
1991-01-11,3.0481,3.0481,3.0124,3.0124,538561,0
1991-01-14,2.9864,3.1008,2.9423,3.1008,1823648,0
1991-01-15,3.1186,3.2239,3.1186,3.2065,3125090,0
1991-01-16,3.189,3.3561,3.189,3.3561,2442130,0
1991-01-17,3.453,3.4971,3.453,3.4971,5860561,0
1991-01-18,3.4618,3.4793,3.3738,3.3738,1345939,0
1991-01-21,3.3738,3.4443,3.3473,3.4268,1580252,0
1991-01-22,3.4443,3.4443,3.3473,3.3738,1141597,0
1991-01-23,3.3386,3.3738,3.2857,3.3034,1030796,0
1991-01-24,3.3386,3.4886,3.3386,3.4618,3181395,0
1991-01-25,3.4886,3.5587,3.4268,3.4268,1796403,0
1991-01-28,3.453,3.453,3.3913,3.3913,752891,0
1991-01-29,3.3826,3.4178,3.3826,3.3913,352378,0
1991-01-30,3.4178,3.4443,3.3913,3.4268,2720035,0
1991-01-31,3.4268,3.4268,3.3913,3.4178,2543843,0
1991-02-01,3.453,3.4886,3.4089,3.4268,2186015,0
1991-02-04,3.4443,3.6468,3.4178,3.6292,2196011,0
1991-02-05,3.6557,3.7879,3.6468,3.726,1767341,0
1991-02-06,3.7436,3.8582,3.6996,3.8232,2651920,0
1991-02-07,3.7965,3.9553,3.7965,3.8672,2430321,0
1991-02-08,3.8495,3.8846,3.8316,3.8672,1543925,0
1991-02-11,3.8232,4.0607,3.8232,4.0607,3743565,0
1991-02-12,4.0607,4.1665,4.0167,4.0874,3029728,0
1991-02-13,4.0874,4.0874,4.0345,4.0521,578518,0
1991-02-14,4.0607,4.0874,3.7879,3.7965,1598419,0
1991-02-15,3.814,3.8672,3.814,3.8495,1539388,0
1991-02-19,3.8495,3.9463,3.8495,3.9287,2885325,0
1991-02-20,3.9022,3.9553,3.8846,3.9198,539467,0
1991-02-21,3.9287,4.0167,3.8846,3.9553,1180651,0
1991-02-22,3.9639,4.0167,3.9463,3.9463,566712,0
1991-02-25,3.9902,3.9992,3.8582,3.8672,1371367,0
1991-02-26,3.8582,3.8846,3.814,3.8316,700217,0
1991-02-27,3.8232,3.8582,3.814,3.8495,856424,0
1991-02-28,3.8672,3.9287,3.814,3.9287,1307796,0
1991-03-01,3.9022,3.9022,3.8582,3.8672,1303255,0
1991-03-04,3.8935,3.8935,3.8316,3.8495,2168760,0
1991-03-05,3.8846,4.0257,3.8582,4.0257,1530302,0
1991-03-06,4.0167,4.0521,3.9902,3.9992,905468,0
1991-03-07,4.0167,4.0257,3.9902,4.0167,441380,0
1991-03-08,4.0257,4.1577,4.0167,4.149,1652913,0
1991-03-11,4.1224,4.2196,4.1224,4.2196,767423,0
1991-03-12,4.2196,4.2196,4.1577,4.1577,1074394,0
1991-03-13,4.1844,4.4047,4.1665,4.3866,1939897,0
1991-03-14,4.4047,4.4572,4.3075,4.3955,1938987,0
1991-03-15,4.4047,4.5013,4.4047,4.4751,1300532,0
1991-03-18,4.5013,4.5981,4.4751,4.5629,1847264,0
1991-03-19,4.5277,4.5981,4.5013,4.5891,2792689,0
1991-03-20,4.5456,4.5981,4.5456,4.5981,1444935,0
1991-03-21,4.5981,4.6424,4.4572,4.4925,2420330,0
1991-03-22,4.3866,4.5365,4.3693,4.4659,5973177,0
1991-03-25,4.4572,4.5277,4.4572,4.4836,2025268,0
1991-03-26,4.5189,4.554,4.5189,4.5189,2901674,0
1991-03-27,4.5456,4.5456,4.4396,4.4485,1426770,0
1991-03-28,4.4572,4.4572,4.3516,4.3516,3637307,0
1991-04-01,4.3516,4.3603,4.2102,4.2102,1909018,0
1991-04-02,4.2459,4.2545,4.1844,4.2196,3166861,0
1991-04-03,4.2282,4.3425,4.2196,4.2196,5358330,0
1991-04-04,4.2196,4.2812,4.2196,4.2196,703850,0
1991-04-05,4.2459,4.2545,4.1844,4.2282,3638217,0
1991-04-08,4.2102,4.2545,4.2102,4.2545,1665621,0
1991-04-09,4.2722,4.2812,4.2102,4.2282,1319602,0
1991-04-10,4.2282,4.3075,4.2102,4.3075,1921731,0
1991-04-11,4.3516,4.7127,4.3161,4.6948,7356351,0
1991-04-12,4.7127,4.7302,4.5189,4.5189,3165047,0
1991-04-15,4.5189,4.5456,4.4485,4.5098,1948978,0
1991-04-16,4.5456,4.6507,4.5189,4.6248,1918102,0
1991-04-17,4.6507,4.748,4.6507,4.6773,1838181,0
1991-04-18,4.6864,4.748,4.6507,4.7214,2432138,0
1991-04-19,4.7127,4.7214,4.6248,4.6248,1147954,0
1991-04-22,4.6248,4.6248,4.5189,4.5277,2164221,0
1991-04-23,4.554,4.554,4.4572,4.4751,2661910,0
1991-04-24,4.4925,4.4925,4.3603,4.3955,2054331,0
1991-04-25,4.3955,4.4751,4.3251,4.4396,3080584,0
1991-04-26,4.3866,4.4572,4.3779,4.4485,1077114,0
1991-04-29,4.4751,4.5098,4.4485,4.4925,1975317,0
1991-04-30,4.4485,4.5806,4.4485,4.5456,5657126,0
1991-05-01,4.5456,4.6157,4.5456,4.5891,2923469,0
1991-05-02,4.6157,4.6248,4.5891,4.5891,761065,0
1991-05-03,4.5891,4.6157,4.5806,4.6157,1322331,0
1991-05-06,4.5806,4.607,4.4485,4.4751,1876324,0
1991-05-07,4.4925,4.5277,4.4485,4.4485,987206,0
1991-05-08,4.4219,4.4572,4.3603,4.4396,1567539,0
1991-05-09,4.4485,4.5189,4.4219,4.4836,1763709,0
1991-05-10,4.4836,4.5098,4.4572,4.4836,1161576,0
1991-05-13,4.4836,4.4925,4.4485,4.4751,990839,0
1991-05-14,4.4751,4.4836,4.3516,4.3866,1743727,0
1991-05-15,4.3779,4.3779,4.2102,4.2545,2177844,0
1991-05-16,4.2545,4.2812,4.2196,4.2545,3148702,0
1991-05-17,4.2196,4.2545,4.1401,4.2545,3668186,0
1991-05-20,4.2282,4.2545,4.2282,4.2545,930898,0
1991-05-21,4.2545,4.2722,4.2282,4.2545,1488526,0
1991-05-22,4.2545,4.2545,4.2282,4.2282,3402996,0
1991-05-23,4.2459,4.2545,4.0167,4.0257,5791536,0
1991-05-24,4.0432,4.0521,3.9553,3.9902,7913074,0
1991-05-28,4.008,4.0784,4.008,4.0784,7170174,0
1991-05-29,4.1136,4.3516,4.105,4.2722,7637893,0
1991-05-30,4.3075,4.4219,4.2812,4.3779,3202283,0
1991-05-31,4.3779,4.4925,4.3779,4.4925,3021556,0
1991-06-03,4.4751,4.7127,4.4751,4.7127,2066135,0
1991-06-04,4.6948,4.7127,4.5891,4.6601,1919916,0
1991-06-05,4.6507,4.7569,4.6424,4.6864,1813658,0
1991-06-06,4.6773,4.7569,4.6601,4.7569,1470362,0
1991-06-07,4.7302,4.748,4.6864,4.7302,722919,0
1991-06-10,4.7214,4.748,4.6948,4.7214,970860,0
1991-06-11,4.6948,4.7743,4.6948,4.7569,1564812,0
1991-06-12,4.748,4.7569,4.6424,4.6773,1696504,0
1991-06-13,4.6507,4.6773,4.6424,4.6507,2730024,0
1991-06-14,4.6948,4.7569,4.6773,4.7214,1479445,0
1991-06-17,4.7569,4.7569,4.7127,4.7127,317867,0
1991-06-18,4.7127,4.748,4.6507,4.6864,1599325,0
1991-06-19,4.6864,4.6864,4.5891,4.6157,1358658,0
1991-06-20,4.607,4.6424,4.5806,4.6248,787404,0
1991-06-21,4.5891,4.6507,4.5891,4.6157,967223,0
1991-06-24,4.6248,4.6601,4.5806,4.5806,914546,0
1991-06-25,4.5981,4.5981,4.4751,4.4925,1513049,0
1991-06-26,4.4751,4.4925,4.4047,4.413,3038812,0
1991-06-27,4.413,4.4396,4.2812,4.3251,1941712,0
1991-06-28,4.3075,4.3425,4.2282,4.2986,1644737,0
1991-07-01,4.2812,4.4047,4.2812,4.4047,1669256,0
1991-07-02,4.3779,4.4572,4.3779,4.3955,1859069,0
1991-07-03,4.3693,4.3955,4.2986,4.3425,1148861,0
1991-07-05,4.3341,4.3341,4.2812,4.2986,1127974,0
1991-07-08,4.2986,4.3075,4.2812,4.2986,763790,0
1991-07-09,4.3075,4.3075,4.2459,4.2812,1245127,0
1991-07-10,4.2635,4.3075,4.2282,4.2635,2124259,0
1991-07-11,4.2722,4.2986,4.2102,4.2635,1838181,0
1991-07-12,4.2722,4.4659,4.2459,4.4572,2174213,0
1991-07-15,4.4925,4.5365,4.4751,4.5013,1850894,0
1991-07-16,4.5098,4.607,4.5098,4.5891,4441059,0
1991-07-17,4.5981,4.7302,4.5981,4.7302,2174213,0
1991-07-18,4.7214,4.8975,4.6948,4.8975,4283941,0
1991-07-19,4.8713,4.8713,4.7655,4.8009,2863529,0
1991-07-22,4.8009,4.8272,4.7214,4.7569,1350483,0
1991-07-23,4.7302,4.7389,4.6332,4.6424,1332316,0
1991-07-24,4.6687,4.6687,4.5365,4.5629,3287654,0
1991-07-25,4.5629,4.5717,4.5277,4.5365,2573816,0
1991-07-26,4.5717,4.6773,4.5456,4.6687,2787241,0
1991-07-29,4.6424,4.7569,4.6332,4.704,1138872,0
1991-07-30,4.704,4.7655,4.704,4.7569,3136894,0
1991-07-31,4.7743,4.7917,4.704,4.7389,2888956,0
1991-08-01,4.7655,4.7655,4.704,4.7214,1551191,0
1991-08-02,4.7569,4.7743,4.704,4.7389,1810933,0
1991-08-05,4.7389,4.7389,4.704,4.704,260648,0
1991-08-06,4.7389,4.7389,4.6948,4.6948,1921731,0
1991-08-07,4.7302,4.7569,4.6773,4.6773,1857252,0
1991-08-08,4.6948,4.7214,4.6248,4.6601,1865426,0
1991-08-09,4.6601,4.7655,4.6601,4.7569,2043435,0
1991-08-12,4.7389,4.8094,4.7302,4.7569,1796403,0
1991-08-13,4.7743,4.7743,4.7302,4.7569,1571172,0
1991-08-14,4.7569,4.8094,4.7302,4.8009,1742822,0
1991-08-15,4.7569,4.8975,4.7569,4.836,2968880,0
1991-08-16,4.8272,4.9592,4.8272,4.9592,2003471,0
1991-08-19,4.6601,4.924,4.6601,4.836,1659270,0
1991-08-20,4.8975,4.9415,4.8536,4.8624,1266930,0
1991-08-21,4.9065,4.9592,4.8713,4.9065,1203355,0
1991-08-22,4.9329,5.0209,4.8975,5.0209,931809,0
1991-08-23,4.9682,5.1092,4.9415,5.0914,1623847,0
1991-08-26,5.065,5.1619,5.065,5.1092,582154,0
1991-08-27,5.1354,5.206,5.1092,5.1884,1416778,0
1991-08-28,5.1533,5.2588,5.1533,5.2323,1533028,0
1991-08-29,5.2411,5.3645,5.2411,5.3645,1732831,0
1991-08-30,5.3557,5.4171,5.3293,5.3557,1125248,0
1991-09-03,5.3557,5.3557,5.206,5.206,1543018,0
1991-09-04,5.2234,5.2323,5.1619,5.1707,1728289,0
1991-09-05,5.1707,5.1972,5.065,5.065,1556638,0
1991-09-06,5.065,5.0914,5.0209,5.065,2364931,0
1991-09-09,5.0209,5.0209,4.8975,4.9329,1717391,0
1991-09-10,4.8713,4.8975,4.6773,4.7655,1640194,0
1991-09-11,4.7743,4.8272,4.7569,4.8009,2373105,0
1991-09-12,4.8094,4.8975,4.8094,4.8713,797393,0
1991-09-13,4.9415,5.0035,4.8889,5.0035,1426770,0
1991-09-16,4.9858,5.1092,4.9858,5.1,1828191,0
1991-09-17,5.1354,5.1884,5.1092,5.1533,1805486,0
1991-09-18,5.1533,5.1884,5.1354,5.1884,1012633,0
1991-09-19,5.1884,5.206,5.1354,5.1619,2159683,0
1991-09-20,5.1884,5.206,5.1354,5.1884,1960787,0
1991-09-23,5.206,5.2234,5.1619,5.206,821915,0
1991-09-24,5.206,5.206,5.1619,5.206,1774607,0
1991-09-25,5.2148,5.2234,5.1793,5.2234,870047,0
1991-09-26,5.2234,5.2234,5.1884,5.2148,435931,0
1991-09-27,5.2234,5.2764,5.206,5.2764,575793,0
1991-09-30,5.2501,5.3733,5.2411,5.3645,824637,0
1991-10-01,5.3469,5.3733,5.3204,5.3204,697493,0
1991-10-02,5.3204,5.3733,5.3204,5.3381,354196,0
1991-10-03,5.3733,5.3733,5.2501,5.2501,801027,0
1991-10-04,5.2501,5.3117,5.2501,5.2501,432298,0
1991-10-07,5.2764,5.2764,5.1354,5.1533,1776423,0
1991-10-08,5.1354,5.1533,5.1092,5.1354,484975,0
1991-10-09,5.1176,5.1533,5.0386,5.0475,1791861,0
1991-10-10,5.0475,5.1092,5.0386,5.0561,1422229,0
1991-10-11,5.1092,5.1092,5.0737,5.1092,695677,0
1991-10-14,5.1092,5.2234,5.1092,5.206,472257,0
1991-10-15,5.2234,5.2764,5.1354,5.2764,1189731,0
1991-10-16,5.2764,5.3645,5.2676,5.3645,1147045,0
1991-10-17,5.3733,5.4171,5.3204,5.4088,1874508,0
1991-10-18,5.3995,5.5405,5.3995,5.5058,2435770,0
1991-10-21,5.4966,5.5058,5.4171,5.4437,1634744,0
1991-10-22,5.4437,5.4966,5.4171,5.435,1260569,0
1991-10-23,5.4171,5.47,5.3995,5.4171,1644737,0
1991-10-24,5.4437,5.4437,5.3204,5.3204,2582898,0
1991-10-25,5.3204,5.3995,5.3027,5.3995,2418515,0
1991-10-28,5.3995,5.5318,5.3469,5.5058,2940726,0
1991-10-29,5.5141,5.6378,5.4792,5.5846,3121453,0
1991-10-30,5.5669,5.7786,5.5669,5.7431,2631031,0
1991-10-31,5.7082,5.7786,5.7082,5.7786,1049868,0
1991-11-01,5.7786,5.7786,5.6641,5.7082,2648290,0
1991-11-04,5.7082,5.7786,5.7082,5.7609,512217,0
1991-11-05,5.7345,5.7786,5.7345,5.7786,1183373,0
1991-11-06,5.7609,5.7786,5.6818,5.6991,3116005,0
1991-11-07,5.6818,5.8051,5.6818,5.8051,3164144,0
1991-11-08,5.8313,5.8578,5.7786,5.7962,2178752,0
1991-11-11,5.7786,5.8138,5.7345,5.7696,1517589,0
1991-11-12,5.7786,5.7786,5.6641,5.6818,1485803,0
1991-11-13,5.6641,5.7082,5.6112,5.6991,937253,0
1991-11-14,5.6818,5.7345,5.6641,5.7082,612122,0
1991-11-15,5.6641,5.6818,5.3995,5.4437,1302346,0
1991-11-18,5.3995,5.4437,5.3469,5.3995,2521140,0
1991-11-19,5.4171,5.4171,5.2501,5.3995,2261395,0
1991-11-20,5.4171,5.4966,5.3469,5.3469,1862701,0
1991-11-21,5.3995,5.47,5.3469,5.47,1843629,0
1991-11-22,5.4171,5.47,5.3995,5.4437,1664719,0
1991-11-25,5.4171,5.6112,5.4171,5.5846,2017093,0
1991-11-26,5.6112,5.6818,5.5669,5.6378,2176026,0
1991-11-27,5.6112,5.7345,5.6112,5.6818,842800,0
1991-11-29,5.7345,5.7609,5.6818,5.7082,451373,0
1991-12-02,5.6818,5.7609,5.6378,5.7609,1895397,0
1991-12-03,5.7786,5.8313,5.7345,5.7696,1653818,0
1991-12-04,5.7786,5.8051,5.7345,5.7786,720195,0
1991-12-05,5.7609,5.7786,5.7345,5.7431,910916,0
1991-12-06,5.7345,5.7609,5.7082,5.7082,860963,0
1991-12-09,5.7609,5.7609,5.6818,5.7609,2413066,0
1991-12-10,5.7082,5.8313,5.7082,5.7786,1523944,0
1991-12-11,5.8051,5.8578,5.7609,5.8578,2532037,0
1991-12-12,5.8578,5.8752,5.8313,5.8752,3284020,0
1991-12-13,5.8752,5.9019,5.8578,5.9019,914546,0
1991-12-16,5.9019,5.9546,5.8578,5.8752,1319602,0
1991-12-17,5.8578,5.9019,5.6641,5.6727,2179659,0
1991-12-18,5.6641,5.7609,5.6378,5.7345,982663,0
1991-12-19,5.7082,5.8313,5.7082,5.7786,1158852,0
1991-12-20,5.8051,5.8578,5.7786,5.8138,721104,0
1991-12-23,5.8313,5.8313,5.7345,5.7786,1325959,0
1991-12-24,5.7786,5.8752,5.7786,5.8313,662983,0
1991-12-26,5.9019,5.9722,5.849,5.9638,1396800,0
1991-12-27,5.9989,5.9989,5.9459,5.9722,480434,0
1991-12-30,5.9459,6.1927,5.9459,6.1662,964496,0
1991-12-31,6.1927,6.2103,6.1398,6.2103,1224242,0
1992-01-02,6.1927,6.1927,6.0956,6.1662,1360470,0
1992-01-03,6.1662,6.2103,6.1398,6.2103,807382,0
1992-01-06,6.1927,6.2103,6.1131,6.1662,804656,0
1992-01-07,6.1398,6.1662,6.069,6.1131,1395891,0
1992-01-08,6.0956,6.1662,6.069,6.1662,832813,0
1992-01-09,6.1662,6.2897,6.1131,6.2365,1469454,0
1992-01-10,6.2365,6.2632,6.078,6.1398,1602960,0
1992-01-13,6.0956,6.0956,6.0165,6.069,1192455,0
1992-01-14,6.043,6.1398,6.0165,6.0956,2159683,0
1992-01-15,6.1131,6.2103,6.0956,6.2103,973582,0
1992-01-16,6.2365,6.2365,6.1131,6.1927,1158852,0
1992-01-17,6.1662,6.1927,6.069,6.069,1127067,0
1992-01-20,6.0956,6.0956,5.9019,5.9105,1701043,0
1992-01-21,5.9459,5.9459,5.7431,5.8051,5589012,0
1992-01-22,5.8227,5.9459,5.8051,5.9105,1894487,0
1992-01-23,5.9459,5.9459,5.849,5.8666,2235967,0
1992-01-24,5.8752,5.8752,5.8227,5.8401,1130702,0
1992-01-27,5.8752,5.8752,5.7259,5.8051,2010739,0
1992-01-28,5.8051,5.849,5.6818,5.7082,4211284,0
1992-01-29,5.7082,5.7786,5.6551,5.6818,2492986,0
1992-01-30,5.7082,5.8752,5.7082,5.849,3361215,0
1992-01-31,5.849,5.8752,5.7522,5.8401,1993480,0
1992-02-03,5.8227,6.069,5.8227,6.043,6675210,0
1992-02-04,6.0165,6.1131,5.9722,6.1131,1352299,0
1992-02-05,6.1131,6.3072,6.1131,6.2632,2603786,0
1992-02-06,6.2632,6.2632,6.1927,6.2632,1688332,0
1992-02-07,6.2632,6.2897,6.1398,6.2632,2121536,0
1992-02-10,6.2632,6.2897,6.2103,6.2897,953598,0
1992-02-11,6.2897,6.2897,6.2365,6.2632,1523944,0
1992-02-12,6.2365,6.3865,6.2365,6.36,999922,0
1992-02-13,6.3865,6.4039,6.3072,6.3072,1262388,0
1992-02-14,6.3072,6.3865,6.3072,6.3424,1121619,0
1992-02-18,6.36,6.36,6.1131,6.1131,1402245,0
1992-02-19,6.1398,6.1927,6.043,6.1927,1665621,0
1992-02-20,6.1662,6.3072,6.1662,6.2365,2778159,0
1992-02-21,6.2897,6.2897,6.1306,6.1749,956324,0
1992-02-24,6.1398,6.1662,6.0956,6.1662,1215161,0
1992-02-25,6.1662,6.1927,6.1131,6.1927,626653,0
1992-02-26,6.1662,6.2103,6.1662,6.1927,1621127,0
1992-02-27,6.1662,6.1927,6.1131,6.1398,693859,0
1992-02-28,6.1662,6.2632,6.1131,6.1927,1102542,0
1992-03-02,6.2278,6.2632,6.1927,6.2365,696583,0
1992-03-03,6.2365,6.2365,6.1927,6.2278,256111,0
1992-03-04,6.2365,6.2365,6.1662,6.1927,574887,0
1992-03-05,6.1927,6.1927,6.0165,6.0514,2176026,0
1992-03-06,6.069,6.069,5.9722,6.0165,1387717,0
1992-03-09,6.0165,6.0165,5.9459,5.9638,1195180,0
1992-03-10,5.9722,5.9989,5.9105,5.9722,3016106,0
1992-03-11,5.9722,5.9989,5.9196,5.9459,1600234,0
1992-03-12,5.9196,5.9459,5.8752,5.9196,965409,0
1992-03-13,5.9722,6.0165,5.9196,6.0165,1139778,0
1992-03-16,6.0165,6.0165,5.9459,5.9813,762882,0
1992-03-17,5.9989,5.9989,5.9019,5.9196,1245127,0
1992-03-18,5.9196,5.9459,5.8752,5.9105,811015,0
1992-03-19,5.9196,5.9196,5.8752,5.9196,890935,0
1992-03-20,5.9459,5.9459,5.9196,5.9196,373266,0
1992-03-23,5.9459,6.069,5.9196,6.0165,1030796,0
1992-03-24,6.0956,6.1131,6.0165,6.0339,964496,0
1992-03-25,6.069,6.0956,6.0165,6.0956,375994,0
1992-03-26,6.1131,6.1398,6.0868,6.0868,612122,0
1992-03-27,6.0868,6.1398,6.0606,6.1131,1054411,0
1992-03-30,6.1131,6.2806,6.0606,6.2365,1778238,0
1992-03-31,6.2543,6.2806,6.2103,6.2365,763790,0
1992-04-01,6.2365,6.3508,6.2103,6.3332,2097918,0
1992-04-02,6.3508,6.3508,6.2103,6.2103,1954427,0
1992-04-03,6.2103,6.2365,6.1398,6.1573,1782782,0
1992-04-06,6.1573,6.1836,6.0868,6.1222,888212,0
1992-04-07,6.1131,6.1398,5.9813,6.0165,1574801,0
1992-04-08,5.9638,6.0868,5.9638,6.043,3012474,0
1992-04-09,6.0606,6.1836,6.0606,6.1836,935437,0
1992-04-10,6.1836,6.2543,6.1836,6.2365,838262,0
1992-04-13,6.2543,6.3508,6.2187,6.3332,1165212,0
1992-04-14,6.3332,6.5713,6.3332,6.5713,1908112,0
1992-04-15,6.545,6.6418,6.5272,6.545,1786413,0
1992-04-16,6.545,6.5975,6.5011,6.5272,1301438,0
1992-04-20,6.5272,6.5272,6.4478,6.4478,1140686,0
1992-04-21,6.5272,6.5272,6.4039,6.4039,840986,0
1992-04-22,6.4039,6.5011,6.4039,6.4743,1323233,0
1992-04-23,6.5011,6.545,6.4304,6.4478,986295,0
1992-04-24,6.5011,6.5011,6.4478,6.5011,1115259,0
1992-04-27,6.4743,6.4743,6.4478,6.4743,410501,0
1992-04-28,6.4743,6.5011,6.4304,6.5011,1592968,0
1992-04-29,6.5011,6.6418,6.4743,6.5975,1801853,0
1992-04-30,6.6418,6.8446,6.6241,6.8446,2434863,0
1992-05-01,6.8446,6.8446,6.5713,6.6946,3476559,0
1992-05-04,6.6946,6.7212,6.6332,6.6946,2693699,0
1992-05-05,6.6946,6.6946,6.6418,6.6418,1721024,0
1992-05-06,6.6418,6.7474,6.6418,6.7474,2849000,0
1992-05-07,6.765,6.7915,6.6418,6.7033,1078932,0
1992-05-08,6.7212,6.7212,6.6683,6.7212,1464006,0
1992-05-11,6.7212,6.7212,6.6241,6.6683,4208561,0
1992-05-12,6.6418,6.6946,6.5272,6.5272,2251406,0
1992-05-13,6.5272,6.5713,6.3775,6.492,2294090,0
1992-05-14,6.545,6.7212,6.4478,6.5011,994469,0
1992-05-15,6.545,6.5975,6.4478,6.545,465902,0
1992-05-18,6.5975,6.7915,6.545,6.7212,1281006,0
1992-05-19,6.7212,6.7212,6.6418,6.6946,411409,0
1992-05-20,6.6946,6.8446,6.6946,6.7915,1602960,0
1992-05-21,6.8446,6.8446,6.7474,6.8446,1187461,0
1992-05-22,6.7474,6.8446,6.7474,6.8446,578064,0
1992-05-26,6.8446,6.8446,6.765,6.7915,949515,0
1992-05-27,6.8446,7.1349,6.7915,7.0557,1227875,0
1992-05-28,7.1349,7.3286,7.1349,7.276,4243526,0
1992-05-29,7.2493,7.3025,7.1349,7.2054,3764001,0
1992-06-01,7.1349,7.3286,7.1086,7.3025,1254213,0
1992-06-02,7.3729,7.5226,7.3025,7.4258,3201833,0
1992-06-03,7.4435,7.5226,7.3993,7.4258,2418969,0
1992-06-04,7.4964,7.4964,7.3729,7.3993,3080584,0
1992-06-05,7.3729,7.3729,7.1525,7.1791,2195552,0
1992-06-08,7.2054,7.2054,6.959,7.0118,2588798,0
1992-06-09,6.9853,7.038,6.7915,6.8446,2522955,0
1992-06-10,6.8179,6.8884,6.8179,6.862,1388171,0
1992-06-11,6.8179,6.862,6.7915,6.8179,497236,0
1992-06-12,6.8884,6.9413,6.862,6.9148,1986216,0
1992-06-15,6.9148,6.9413,6.862,6.9413,360096,0
1992-06-16,6.959,7.0557,6.9413,6.9853,2192377,0
1992-06-17,6.9853,7.0557,6.8884,6.8884,3338512,0
1992-06-18,6.9148,7.038,6.862,6.9853,1490343,0
1992-06-19,7.038,7.038,6.959,7.0118,3134168,0
1992-06-22,7.0118,7.0118,6.765,6.7915,616208,0
1992-06-23,6.765,6.8446,6.7474,6.7474,707934,0
1992-06-24,6.7915,6.8179,6.7474,6.765,590777,0
1992-06-25,6.862,6.9062,6.8355,6.9062,1647916,0
1992-06-26,6.9062,6.9062,6.8355,6.9062,629833,0
1992-06-29,6.9062,6.9324,6.862,6.8884,1024894,0
1992-06-30,6.9062,6.9853,6.8884,6.959,776049,0
1992-07-01,6.9853,7.1263,6.9853,7.1263,1821830,0
1992-07-02,7.1525,7.2054,7.0557,7.1086,2068407,0
1992-07-06,7.1525,7.2054,7.1086,7.1791,554908,0
1992-07-07,7.1791,7.3025,7.1263,7.2233,3374840,0
1992-07-08,7.276,7.3203,7.1525,7.2054,2310892,0
1992-07-09,7.1791,7.2493,7.1791,7.2054,1591153,0
1992-07-10,7.2493,7.3466,7.2054,7.3466,849613,0
1992-07-13,7.3466,7.3993,7.2493,7.3203,647993,0
1992-07-14,7.3466,7.3729,7.3025,7.3466,4876080,0
1992-07-15,7.3466,7.3466,7.2493,7.2493,1035791,0
1992-07-16,7.2493,7.3025,7.0293,7.1086,5247984,0
1992-07-17,7.0293,7.0822,6.7915,6.8091,2546571,0
1992-07-20,6.7122,6.8091,6.6683,6.7387,2091112,0
1992-07-21,6.7915,6.7915,6.545,6.7387,559444,0
1992-07-22,6.7387,6.8091,6.6418,6.7387,1378634,0
1992-07-23,6.8091,6.8091,6.6683,6.7387,885939,0
1992-07-24,6.7387,6.765,6.6946,6.7387,501320,0
1992-07-27,6.765,6.7915,6.7122,6.765,639369,0
1992-07-28,6.7122,6.9324,6.7122,6.9324,962682,0
1992-07-29,6.9062,7.1086,6.9062,7.1086,1337767,0
1992-07-30,7.1086,7.2233,7.0557,7.1263,1436305,0
1992-07-31,7.0822,7.1525,7.0118,7.1086,675241,0
1992-08-03,7.1086,7.1086,7.0293,7.0293,552183,0
1992-08-04,7.0822,7.0822,7.0293,7.0822,1167026,0
1992-08-05,7.0293,7.2054,7.0293,7.1525,712020,0
1992-08-06,7.2054,7.2054,7.1086,7.1525,971309,0
1992-08-07,7.1086,7.1791,7.1086,7.1263,695677,0
1992-08-10,7.1086,7.1791,7.0293,7.1086,738815,0
1992-08-11,7.1086,7.1263,7.0293,7.1086,218874,0
1992-08-12,7.0822,7.1263,7.0557,7.1263,389614,0
1992-08-13,7.1263,7.2054,7.0822,7.2054,303335,0
1992-08-14,7.2233,7.3466,7.1525,7.3466,427758,0
1992-08-17,7.3025,7.3466,7.276,7.276,323315,0
1992-08-18,7.3203,7.3203,7.276,7.3025,173919,0
1992-08-19,7.3025,7.3203,7.0822,7.1086,531293,0
1992-08-20,7.1525,7.2233,7.0822,7.2233,412773,0
1992-08-21,7.2233,7.3025,7.1086,7.1086,672062,0
1992-08-24,7.0557,7.0822,6.8091,6.8355,873684,0
1992-08-25,6.8091,6.862,6.6683,6.862,974942,0
1992-08-26,6.862,6.959,6.7387,6.9062,530384,0
1992-08-27,6.959,7.0557,6.9324,7.0293,503139,0
1992-08-28,7.0557,7.0557,6.9853,7.0293,259291,0
1992-08-31,7.0293,7.0557,6.959,7.0118,401423,0
1992-09-01,7.0557,7.1525,6.9853,7.1263,437292,0
1992-09-02,7.0822,7.2054,7.0822,7.1791,406870,0
1992-09-03,7.1525,7.276,7.1525,7.276,1035791,0
1992-09-04,7.3025,7.3466,7.2233,7.276,314235,0
1992-09-08,7.3466,7.3466,7.2493,7.276,262923,0
1992-09-09,7.3203,7.3203,7.2493,7.2493,296524,0
1992-09-10,7.276,7.3466,7.2493,7.3466,421405,0
1992-09-11,7.3025,7.3729,7.3025,7.3729,516764,0
1992-09-14,7.3729,7.4964,7.3466,7.4964,736090,0
1992-09-15,7.4435,7.593,7.4258,7.593,524483,0
1992-09-16,7.4964,7.5669,7.3729,7.3993,1054411,0
1992-09-17,7.47,7.4964,7.4258,7.4964,850519,0
1992-09-18,7.3993,7.5406,7.3993,7.5226,635282,0
1992-09-21,7.4964,7.5669,7.3466,7.5406,10371550,0
1992-09-22,7.5669,7.5669,7.3993,7.3993,309242,0
1992-09-23,7.4435,7.47,7.3993,7.3993,276545,0
1992-09-24,7.4435,7.4435,7.3466,7.4435,801932,0
1992-09-25,7.47,7.47,7.3729,7.3729,682506,0
1992-09-28,7.47,7.47,7.2937,7.3203,599860,0
1992-09-29,7.3466,7.3466,7.276,7.276,311510,0
1992-09-30,7.2937,7.3203,7.1263,7.1968,1614764,0
1992-10-01,7.1968,7.1968,7.0029,7.0997,1975317,0
1992-10-02,7.1263,7.1702,7.0736,7.1525,675693,0
1992-10-05,7.1702,7.1702,7.0293,7.1702,870047,0
1992-10-06,7.1702,7.2493,7.1263,7.2493,492693,0
1992-10-07,7.2493,7.3203,7.1702,7.1702,1153404,0
1992-10-08,7.2233,7.2233,7.0557,7.1263,999012,0
1992-10-09,7.1263,7.1263,7.0557,7.0736,386435,0
1992-10-12,7.0997,7.0997,7.0557,7.0997,1154311,0
1992-10-13,7.0997,7.1263,7.0736,7.1263,252025,0
1992-10-14,7.0997,7.1525,7.0293,7.0293,1575714,0
1992-10-15,7.0293,7.0557,6.9062,6.9766,1167483,0
1992-10-16,7.0029,7.0736,6.9324,7.0029,1330046,0
1992-10-19,7.0293,7.0736,6.9766,7.0029,978121,0
1992-10-20,7.0736,7.1702,7.0293,7.1263,869594,0
1992-10-21,7.1702,7.2493,7.1263,7.1968,2518417,0
1992-10-22,7.2493,7.2493,7.1263,7.1702,1208349,0
1992-10-23,7.1263,7.1702,7.0557,7.1263,1047147,0
1992-10-26,7.1263,7.1525,7.0557,7.1263,541286,0
1992-10-27,7.1263,7.1263,7.0557,7.0997,712932,0
1992-10-28,7.0997,7.0997,7.0293,7.0557,668882,0
1992-10-29,7.0736,7.1525,7.0293,7.1263,1126157,0
1992-10-30,7.1525,7.1525,7.0557,7.0736,578064,0
1992-11-02,7.1263,7.1263,7.0736,7.0736,1060314,0
1992-11-03,7.0293,7.1263,7.0293,7.0736,1303712,0
1992-11-04,7.0557,7.3729,7.0557,7.2493,2921656,0
1992-11-05,7.2493,7.4435,7.1968,7.4435,1289181,0
1992-11-06,7.3729,7.5139,7.3729,7.5139,1445386,0
1992-11-09,7.5139,7.6106,7.47,7.6106,1247399,0
1992-11-10,7.593,7.9543,7.5669,7.7337,1967596,0
1992-11-11,7.787,7.9103,7.7337,7.8838,2211901,0
1992-11-12,7.8838,7.8838,7.7078,7.787,2182840,0
1992-11-13,7.787,7.787,7.5406,7.7337,625291,0
1992-11-16,7.7337,7.7337,7.593,7.6374,709297,0
1992-11-17,7.6374,7.6897,7.593,7.6897,577155,0
1992-11-18,7.6897,7.8045,7.6638,7.8045,1714215,0
1992-11-19,7.8045,7.8045,7.7078,7.7078,530840,0
1992-11-20,7.7604,7.787,7.7078,7.7604,156664,0
1992-11-23,7.7337,7.8045,7.7337,7.8045,584423,0
1992-11-24,7.8574,8.0249,7.787,7.9543,2046155,0
1992-11-25,8.0513,8.3241,7.9808,8.2452,1635199,0
1992-11-27,8.2978,8.3418,8.2009,8.2978,842350,0
1992-11-30,8.2978,8.3946,8.2978,8.3418,1369555,0
1992-12-01,8.3946,8.6414,8.2978,8.6151,2152414,0
1992-12-02,8.5621,8.5885,8.3241,8.3418,1516680,0
1992-12-03,8.4212,8.4212,8.2452,8.2714,1011271,0
1992-12-04,8.2978,8.2978,8.1743,8.2452,1799127,0
1992-12-07,8.2978,8.3684,8.2714,8.3684,249752,0
1992-12-08,8.3684,8.4653,8.3241,8.4653,428668,0
1992-12-09,8.4212,8.4914,8.2978,8.2978,903650,0
1992-12-10,8.3418,8.3684,8.2714,8.3418,416861,0
1992-12-11,8.2714,8.3241,8.1743,8.2275,469987,0
1992-12-14,8.1743,8.2452,8.1039,8.1482,968588,0
1992-12-15,8.1482,8.1482,8.0071,8.0513,683868,0
1992-12-16,8.0513,8.0513,7.9103,7.9808,1316422,0
1992-12-17,7.9808,7.9808,7.9103,7.9543,794216,0
1992-12-18,7.9543,8.0777,7.9279,8.0513,1397250,0
1992-12-21,8.0071,8.4914,8.0071,8.4914,1860884,0
1992-12-22,8.5182,8.7381,8.4914,8.7381,1499879,0
1992-12-23,8.6854,8.7646,8.6854,8.7117,954962,0
1992-12-24,8.7381,8.7381,8.6591,8.6591,420488,0
1992-12-28,8.6854,8.7117,8.6151,8.6854,801932,0
1992-12-29,8.6151,8.7117,8.6151,8.6591,436384,0
1992-12-30,8.6591,8.7117,8.6151,8.6151,346020,0
1992-12-31,8.6591,8.6591,8.5182,8.5621,492238,0
1993-01-04,8.5182,8.5885,8.4212,8.4653,705667,0
1993-01-05,8.4653,8.4653,8.3684,8.4212,1371825,0
1993-01-06,8.3946,8.4212,8.2978,8.3684,1293265,0
1993-01-07,8.3154,8.3684,8.1743,8.2009,762882,0
1993-01-08,8.2009,8.2009,8.0249,8.1216,714745,0
1993-01-11,8.1216,8.2186,8.0954,8.2009,1235594,0
1993-01-12,8.1743,8.3154,8.1743,8.3154,702031,0
1993-01-13,8.2714,8.4212,8.2452,8.4212,368721,0
1993-01-14,8.5182,8.5621,8.4653,8.5182,667522,0
1993-01-15,8.5182,8.5182,8.4653,8.5182,1325052,0
1993-01-18,8.4914,8.5621,8.4653,8.5182,449554,0
1993-01-19,8.5621,8.6151,8.5182,8.5885,1065308,0
1993-01-20,8.5355,8.5885,8.4386,8.4914,1194722,0
1993-01-21,8.4653,8.4653,8.3946,8.4386,736997,0
1993-01-22,8.4386,8.4914,8.3946,8.4386,1314155,0
1993-01-25,8.4653,8.6854,8.4653,8.6591,923629,0
1993-01-26,8.5621,8.7117,8.5621,8.6414,558085,0
1993-01-27,8.6414,8.7117,8.6151,8.7117,1118891,0
1993-01-28,8.7117,8.7117,8.6414,8.6414,216605,0
1993-01-29,8.7117,8.7555,8.6414,8.7117,615754,0
1993-02-01,8.6854,8.9585,8.6854,8.9585,1266474,0
1993-02-02,8.975,9.1546,8.975,9.1001,1658358,0
1993-02-03,9.1001,9.3204,9.082,9.3017,1451747,0
1993-02-04,9.3741,9.522,9.3204,9.522,2057963,0
1993-02-05,9.522,9.595,9.441,9.595,2047519,0
1993-02-08,9.54,9.62,9.4673,9.4673,1807301,0
1993-02-09,9.54,9.54,9.2479,9.3204,1238320,0
1993-02-10,9.2742,9.3473,9.2479,9.2479,850069,0
1993-02-11,9.2479,9.2479,9.082,9.082,1177469,0
1993-02-12,9.082,9.1546,9.0013,9.082,1994842,0
1993-02-16,9.1001,9.1001,8.8793,8.8793,2176936,0
1993-02-17,8.8617,8.9321,8.8085,8.8793,1717844,0
1993-02-18,8.8793,8.975,8.7555,8.8617,3117370,0
1993-02-19,8.8617,9.0013,8.8085,8.975,1963512,0
1993-02-22,9.0013,9.0013,8.8617,8.9057,1353658,0
1993-02-23,8.9057,8.9321,8.8349,8.8349,524483,0
1993-02-24,8.8349,8.9585,8.8349,8.9321,1373641,0
1993-02-25,8.9057,9.082,8.8793,9.0552,2482540,0
1993-02-26,9.082,9.2479,9.0552,9.2479,1988486,0
1993-03-01,9.2479,9.2479,9.1001,9.1546,541736,0
1993-03-02,9.1001,9.195,9.1001,9.1778,801480,0
1993-03-03,9.195,9.195,9.1001,9.195,1925822,0
1993-03-04,9.1546,9.2218,9.1001,9.1778,1401341,0
1993-03-05,9.1546,9.2218,9.1001,9.1778,610305,0
1993-03-08,9.1778,9.195,9.0552,9.1546,1184737,0
1993-03-09,9.195,9.3017,9.1546,9.2742,1244674,0
1993-03-10,9.3017,9.3017,9.2218,9.3017,597595,0
1993-03-11,9.3017,9.3017,9.2218,9.3017,1485350,0
1993-03-12,9.195,9.2479,9.0552,9.1278,1043509,0
1993-03-15,9.1278,9.195,9.082,9.1778,1275554,0
1993-03-16,9.1778,9.1778,9.0552,9.1278,650721,0
1993-03-17,9.1278,9.1278,9.0552,9.082,540373,0
1993-03-18,9.1278,9.1278,8.9585,9.0013,1533028,0
1993-03-19,9.0013,9.0013,8.8349,8.8617,1831366,0
1993-03-22,8.8349,8.9057,8.8085,8.8349,1077114,0
1993-03-23,8.8793,8.8793,8.7555,8.7555,886848,0
1993-03-24,8.7117,8.8349,8.7117,8.7824,2158318,0
1993-03-25,8.7824,8.8793,8.7117,8.8793,2196461,0
1993-03-26,8.8522,9.0013,8.8522,9.0013,1567539,0
1993-03-29,9.0013,9.0552,8.9585,9.0013,2558376,0
1993-03-30,8.9585,9.0287,8.7824,8.8522,849613,0
1993-03-31,8.8522,8.8793,8.7117,8.7381,1044420,0
1993-04-01,8.7381,8.975,8.7381,8.975,2189651,0
1993-04-02,8.9057,8.975,8.8349,8.8349,1577527,0
1993-04-05,8.8349,8.8793,8.7555,8.7824,810558,0
1993-04-06,8.8349,8.8793,8.7381,8.7555,766511,0
1993-04-07,8.8085,8.8085,8.6326,8.6326,1108901,0
1993-04-08,8.7117,8.7117,8.5885,8.5885,1676522,0
1993-04-12,8.6326,8.6326,8.5091,8.6326,1505332,0
1993-04-13,8.6591,8.6854,8.3418,8.3946,3472017,0
1993-04-14,8.1482,8.192,6.8179,6.8972,19696409,0
1993-04-15,6.8972,6.8972,6.4478,6.5975,16358350,0
1993-04-16,6.6506,6.8972,6.6506,6.7212,11239783,0
1993-04-19,6.7212,6.7915,6.5534,6.5975,5124019,0
1993-04-20,6.5272,6.5534,5.9372,6.2806,16473235,0
1993-04-21,6.5272,6.6241,6.2806,6.5975,6402749,0
1993-04-22,6.6506,6.8179,6.4478,6.4743,5973177,0
1993-04-23,6.4743,6.5272,6.3072,6.3508,2273657,0
1993-04-26,6.3775,6.3775,6.2278,6.2278,3066510,0
1993-04-27,6.2806,6.6241,6.2806,6.5272,3678629,0
1993-04-28,6.5534,6.8179,6.5534,6.7915,3693618,0
1993-04-29,6.8179,6.8179,6.6946,6.7915,1547104,0
1993-04-30,6.7915,6.9679,6.7915,6.9148,3934288,0
1993-05-03,6.9148,6.994,6.8446,6.994,2622861,0
1993-05-04,7.0203,7.1614,6.9679,7.0203,3837113,0
1993-05-05,7.0911,7.0911,6.7915,6.8446,3652745,0
1993-05-06,6.8707,6.8707,6.6506,6.6771,3613242,0
1993-05-07,6.6946,6.6946,6.5534,6.5713,1244674,0
1993-05-10,6.5975,6.6241,6.5534,6.6241,838262,0
1993-05-11,6.6241,6.6771,6.5713,6.5713,1017629,0
1993-05-12,6.6771,6.6771,6.5011,6.5713,2188741,0
1993-05-13,6.5272,6.5975,6.4304,6.4478,2542935,0
1993-05-14,6.4039,6.4743,6.3332,6.3775,1954885,0
1993-05-17,6.4039,6.4039,6.3072,6.3775,1024894,0
1993-05-18,6.3775,6.4039,6.2278,6.2543,3037900,0
1993-05-19,6.3072,6.3072,6.1573,6.2278,5934579,0
1993-05-20,6.2806,6.3072,6.2543,6.2806,2689156,0
1993-05-21,6.3072,6.3072,6.2278,6.2806,2337685,0
1993-05-24,6.3072,6.3072,6.1836,6.2103,2004380,0
1993-05-25,6.2278,6.3332,6.2278,6.3072,3102835,0
1993-05-26,6.3072,6.3072,6.1836,6.3072,8056114,0
1993-05-27,6.3072,6.3072,6.1573,6.1836,3808501,0
1993-05-28,6.1573,6.2103,6.0339,6.0606,1731467,0
1993-06-01,6.1306,6.1306,5.9899,6.0075,2390814,0
1993-06-02,6.0606,6.0606,5.9638,5.9899,2876247,0
1993-06-03,6.0075,6.0339,5.8138,5.8401,4474208,0
1993-06-04,5.8138,5.8843,5.7873,5.8843,3077862,0
1993-06-07,5.8401,5.8843,5.7431,5.8138,2957982,0
1993-06-08,5.7431,5.8401,5.7431,5.7696,2783153,0
1993-06-09,5.8401,5.9372,5.7873,5.9372,2534313,0
1993-06-10,5.9105,6.0606,5.8401,6.0339,3975154,0
1993-06-11,6.0868,6.3332,6.0606,6.3332,3096480,0
1993-06-14,6.3332,6.4304,6.2543,6.4304,2800865,0
1993-06-15,6.4478,6.5011,6.4039,6.4304,2115631,0
1993-06-16,6.4304,6.5272,6.3775,6.4039,2025721,0
1993-06-17,6.4039,6.4039,6.3072,6.3775,1594784,0
1993-06-18,6.3508,6.4304,6.3332,6.4039,1466276,0
1993-06-21,6.3775,6.4743,6.3775,6.4743,1882230,0
1993-06-22,6.4478,6.4743,6.3775,6.4039,1165664,0
1993-06-23,6.4304,6.4304,6.3332,6.3332,677966,0
1993-06-24,6.3332,6.4039,6.3332,6.3332,723374,0
1993-06-25,6.3775,6.4039,6.3332,6.3775,1132059,0
1993-06-28,6.3332,6.4304,6.3332,6.4039,2158318,0
1993-06-29,6.4568,6.5534,6.3775,6.5011,3402088,0
1993-06-30,6.5272,6.5272,6.4743,6.5272,3150971,0
1993-07-01,6.5534,6.5534,6.4743,6.5011,1182467,0
1993-07-02,6.5272,6.5272,6.4743,6.5272,1674705,0
1993-07-06,6.5011,6.5975,6.5011,6.5801,858239,0
1993-07-07,6.5975,6.5975,6.5011,6.5272,2403528,0
1993-07-08,6.5011,6.5534,6.4743,6.5011,1028528,0
1993-07-09,6.4743,6.5272,6.4568,6.4743,1726474,0
1993-07-12,6.4568,6.5011,6.3508,6.4304,1508962,0
1993-07-13,6.3775,6.4304,6.3072,6.3775,2098376,0
1993-07-14,6.3508,6.4039,6.3072,6.3508,2101559,0
1993-07-15,6.3508,6.3508,6.2543,6.3072,2687794,0
1993-07-16,6.3332,6.3332,6.2543,6.2806,1596599,0
1993-07-19,6.3072,6.3775,6.2543,6.3775,612122,0
1993-07-20,6.3508,6.4304,6.3508,6.4039,994015,0
1993-07-21,6.3775,6.4743,6.3775,6.4743,768333,0
1993-07-22,6.4743,6.5534,6.4304,6.4568,1609318,0
1993-07-23,6.4568,6.5272,6.4568,6.5011,1859523,0
1993-07-26,6.5272,6.6506,6.4743,6.6241,1802760,0
1993-07-27,6.6506,6.8005,6.6506,6.8005,1845445,0
1993-07-28,6.8005,6.8446,6.7474,6.8005,1340033,0
1993-07-29,6.8267,6.8446,6.7739,6.8446,1155220,0
1993-07-30,6.8446,6.8446,6.7739,6.8267,577612,0
1993-08-02,6.8267,6.8972,6.7739,6.8446,545368,0
1993-08-03,6.8972,6.8972,6.8267,6.8707,468174,0
1993-08-04,6.8267,6.8707,6.8005,6.8005,342390,0
1993-08-05,6.8005,6.8446,6.7212,6.7474,2209177,0
1993-08-06,6.7212,6.7739,6.6771,6.6771,315142,0
1993-08-09,6.6771,6.7474,6.6506,6.6506,1355477,0
1993-08-10,6.6241,6.6771,6.6241,6.6771,2428052,0
1993-08-11,6.6771,6.6771,6.6241,6.6771,1035791,0
1993-08-12,6.6771,6.6771,6.6241,6.6771,687954,0
1993-08-13,6.6241,6.6771,6.6241,6.6241,1809572,0
1993-08-16,6.6771,6.6771,6.5801,6.6241,1536659,0
1993-08-17,6.6241,6.6241,6.4743,6.5534,1050777,0
1993-08-18,6.5534,6.5534,6.4743,6.5272,1407695,0
1993-08-19,6.5272,6.5272,6.4568,6.5011,1033522,0
1993-08-20,6.5011,6.5801,6.4568,6.5801,1595239,0
1993-08-23,6.5801,6.6506,6.5534,6.6241,900473,0
1993-08-24,6.6241,6.8446,6.5975,6.8267,2323607,0
1993-08-25,6.8267,6.9237,6.8267,6.8707,1183373,0
1993-08-26,6.8267,6.8707,6.7474,6.8267,556720,0
1993-08-27,6.7739,6.8446,6.7212,6.7212,787404,0
1993-08-30,6.7212,6.7739,6.7212,6.7474,655260,0
1993-08-31,6.7474,6.7474,6.6506,6.7033,962231,0
1993-09-01,6.6506,6.7033,6.6506,6.6771,1281006,0
1993-09-02,6.6506,6.7474,6.6506,6.7474,1093460,0
1993-09-03,6.7474,7.0203,6.7033,7.0203,2242326,0
1993-09-07,7.0203,7.0203,6.8972,6.8972,1849531,0
1993-09-08,6.8707,6.9237,6.7739,6.8446,1500786,0
1993-09-09,6.8267,6.9679,6.8267,6.9679,1212436,0
1993-09-10,6.994,7.0203,6.8972,6.9501,615754,0
1993-09-13,6.9501,6.9501,6.8707,6.8972,1251035,0
1993-09-14,6.8707,6.8972,6.8267,6.8446,708843,0
1993-09-15,6.8267,6.8446,6.7739,6.8005,929535,0
1993-09-16,6.8267,6.8972,6.7474,6.8446,2368113,0
1993-09-17,6.8267,6.8446,6.7474,6.7474,1162486,0
1993-09-20,6.8005,6.8005,6.7033,6.7033,1146591,0
1993-09-21,6.7474,6.7474,6.6771,6.7212,777412,0
1993-09-22,6.6771,6.7212,6.6771,6.7212,734272,0
1993-09-23,6.7474,6.7739,6.7212,6.7212,668430,0
1993-09-24,6.7739,6.8005,6.7212,6.7739,1532117,0
1993-09-27,6.7739,6.8005,6.7474,6.7474,1403610,0
1993-09-28,6.8005,6.8005,6.7298,6.7298,1276917,0
1993-09-29,6.7474,6.7739,6.6241,6.6241,2196011,0
1993-09-30,6.8707,7.0736,6.8267,7.047,7470332,0
1993-10-01,6.994,7.3906,6.994,7.3466,4694443,0
1993-10-04,7.3729,7.5139,7.3466,7.4168,2424419,0
1993-10-05,7.47,7.47,7.2937,7.3466,1285999,0
1993-10-06,7.3466,7.3466,7.1702,7.241,1807301,0
1993-10-07,7.2233,7.241,7.144,7.144,1385446,0
1993-10-08,7.1702,7.2233,7.1174,7.1702,540373,0
1993-10-11,7.2233,7.2672,7.1174,7.144,774235,0
1993-10-12,7.1968,7.1968,7.1174,7.1968,1452198,0
1993-10-13,7.2233,7.5139,7.144,7.47,2436680,0
1993-10-14,7.5139,7.6198,7.4964,7.593,2895315,0
1993-10-15,7.593,7.593,7.3906,7.5139,2395807,0
1993-10-18,7.5139,7.7164,7.4964,7.6897,2816302,0
1993-10-19,7.7164,7.787,7.6374,7.6638,2530679,0
1993-10-20,7.6638,7.7604,7.6198,7.7604,1969865,0
1993-10-21,7.7164,7.8133,7.6897,7.7428,647993,0
1993-10-22,7.7164,7.7604,7.6638,7.6638,1847264,0
1993-10-25,7.6638,7.7164,7.5669,7.5669,923176,0
1993-10-26,7.6374,7.6374,7.3906,7.3906,1913105,0
1993-10-27,7.4435,7.5139,7.3729,7.5139,829633,0
1993-10-28,7.47,7.6374,7.4435,7.6198,1188369,0
1993-10-29,7.5669,7.6198,7.5406,7.6198,379168,0
1993-11-01,7.6198,7.6198,7.5406,7.5669,724283,0
1993-11-02,7.5669,7.593,7.4964,7.5669,940886,0
1993-11-03,7.5669,7.5669,7.2672,7.2937,1998927,0
1993-11-04,7.2672,7.2937,7.144,7.1702,1790045,0
1993-11-05,7.144,7.1702,7.0736,7.1702,1134787,0
1993-11-08,7.1702,7.1968,7.0997,7.144,911369,0
1993-11-09,7.1968,7.2937,7.1968,7.241,1131605,0
1993-11-10,7.241,7.2937,7.241,7.241,278358,0
1993-11-11,7.241,7.3203,7.241,7.2937,1930814,0
1993-11-12,7.2672,7.2937,7.2233,7.2233,1165664,0
1993-11-15,7.2672,7.2672,7.144,7.1702,1282366,0
1993-11-16,7.144,7.3203,7.144,7.2937,1003550,0
1993-11-17,7.2937,7.3203,7.1702,7.1968,1137966,0
1993-11-18,7.1702,7.2233,7.0997,7.0997,1147045,0
1993-11-19,7.1174,7.144,7.0997,7.144,999922,0
1993-11-22,7.0997,7.1174,6.994,7.047,2092019,0
1993-11-23,6.994,7.2233,6.994,7.2233,1701043,0
1993-11-24,7.2233,7.3906,7.1702,7.3906,1093460,0
1993-11-26,7.3906,7.3906,7.3729,7.3906,227953,0
1993-11-29,7.3729,7.4435,7.3729,7.4168,732913,0
1993-11-30,7.3906,7.5406,7.3906,7.4964,2486176,0
1993-12-01,7.5669,7.7164,7.5139,7.6897,3296281,0
1993-12-02,7.7428,7.7604,7.6198,7.7428,1373641,0
1993-12-03,7.7604,7.8662,7.7428,7.8133,2750911,0
1993-12-06,7.7604,7.8133,7.7604,7.787,227502,0
1993-12-07,7.8133,7.8133,7.6198,7.6198,1305074,0
1993-12-08,7.593,7.6638,7.5669,7.6198,787404,0
1993-12-09,7.6198,7.6638,7.5406,7.5669,811015,0
1993-12-10,7.593,7.6198,7.4964,7.6198,835083,0
1993-12-13,7.593,7.6198,7.5139,7.5139,654353,0
1993-12-14,7.5669,7.5669,7.47,7.5139,1770972,0
1993-12-15,7.4964,7.5406,7.4964,7.4964,568529,0
1993-12-16,7.5406,7.5669,7.4964,7.5406,549456,0
1993-12-17,7.5406,7.593,7.5139,7.5139,773778,0
1993-12-20,7.47,7.47,7.3203,7.3729,2511603,0
1993-12-21,7.3729,7.3729,7.2672,7.3203,1264205,0
1993-12-22,7.2937,7.3466,7.2672,7.3203,738360,0
1993-12-23,7.2672,7.47,7.2672,7.47,1424954,0
1993-12-27,7.4435,7.47,7.3906,7.4435,574431,0
1993-12-28,7.4168,7.47,7.3729,7.4168,870047,0
1993-12-29,7.3993,7.4168,7.3203,7.3729,790582,0
1993-12-30,7.3203,7.3993,7.3203,7.3466,865960,0
1993-12-31,7.3466,7.4435,7.3466,7.4435,721559,0
1994-01-03,7.3993,7.4435,7.3466,7.3729,1424498,0
1994-01-04,7.3729,7.3729,7.3203,7.3203,1146141,0
1994-01-05,7.3466,7.3993,7.2233,7.276,1744638,0
1994-01-06,7.276,7.2937,7.144,7.144,2189651,0
1994-01-07,7.144,7.2233,7.0736,7.144,2003020,0
1994-01-10,7.1702,7.1968,7.0997,7.1263,2464830,0
1994-01-11,7.0997,7.144,7.0029,7.0203,2167398,0
1994-01-12,7.0029,7.144,6.9766,7.1263,1818654,0
1994-01-13,7.1702,7.2493,7.1263,7.1263,3105563,0
1994-01-14,7.1263,7.2493,7.1263,7.2233,1628843,0
1994-01-17,7.2493,7.2937,7.2233,7.2937,1658358,0
1994-01-18,7.276,7.2937,7.276,7.2937,2936182,0
1994-01-19,7.2937,7.2937,7.1263,7.1263,1567539,0
1994-01-20,7.1702,7.2493,7.0997,7.2233,2193736,0
1994-01-21,7.2493,7.276,7.2233,7.276,1011725,0
1994-01-24,7.276,7.276,7.1702,7.1968,1075752,0
1994-01-25,7.1702,7.2233,7.0997,7.2233,1219247,0
1994-01-26,7.1968,7.2493,7.1968,7.2233,1239225,0
1994-01-27,7.2493,7.3993,7.144,7.3466,1680609,0
1994-01-28,7.4168,7.593,7.3993,7.47,1479445,0
1994-01-31,7.4964,7.549,7.4964,7.549,828272,0
1994-02-01,7.549,7.549,7.4964,7.4964,1181101,0
1994-02-02,7.4964,7.593,7.4964,7.593,1108901,0
1994-02-03,7.549,7.6198,7.549,7.5669,2619226,0
1994-02-04,7.549,7.5669,7.3466,7.3993,1755990,0
1994-02-07,7.3203,7.3993,7.2937,7.3466,1440847,0
1994-02-08,7.3203,7.3729,7.276,7.276,792852,0
1994-02-09,7.3466,7.4435,7.276,7.4435,751074,0
1994-02-10,7.4435,7.4964,7.3993,7.4435,976305,0
1994-02-11,7.4168,7.47,7.3993,7.4435,1826373,0
1994-02-14,7.4168,7.4964,7.4168,7.4168,1404066,0
1994-02-15,7.4168,7.4964,7.3729,7.4168,814650,0
1994-02-16,7.3729,7.4168,7.3203,7.3729,998555,0
1994-02-17,7.3993,7.4435,7.3466,7.3993,633007,0
1994-02-18,7.3993,7.4435,7.3729,7.4168,639369,0
1994-02-22,7.4168,7.47,7.3729,7.47,899110,0
1994-02-23,7.47,7.5226,7.4435,7.5226,690228,0
1994-02-24,7.47,7.5226,7.4435,7.47,1170658,0
1994-02-25,7.4435,7.5226,7.4168,7.47,1878597,0
1994-02-28,7.4435,7.4964,7.3993,7.3993,753342,0
1994-03-01,7.3993,7.3993,7.1968,7.276,750163,0
1994-03-02,7.1968,7.2493,7.0997,7.2493,2007101,0
1994-03-03,7.1968,7.2493,7.144,7.1968,1264205,0
1994-03-04,7.2233,7.2233,7.144,7.1968,1647461,0
1994-03-07,7.2233,7.3466,7.1968,7.3466,1475358,0
1994-03-08,7.3466,7.47,7.2937,7.47,1681519,0
1994-03-09,7.4435,7.5226,7.4435,7.4435,1558459,0
1994-03-10,7.47,7.5226,7.4435,7.4435,1738732,0
1994-03-11,7.4435,7.4964,7.3466,7.4435,1196091,0
1994-03-14,7.4168,7.5226,7.4168,7.5226,863687,0
1994-03-15,7.4964,7.6198,7.4964,7.593,1654273,0
1994-03-16,7.593,7.7428,7.593,7.6897,1094370,0
1994-03-17,7.7428,7.7428,7.593,7.6461,1367739,0
1994-03-18,7.6461,7.6897,7.6198,7.6461,1243769,0
1994-03-21,7.6461,7.6461,7.5226,7.5226,499959,0
1994-03-22,7.5226,7.5669,7.4964,7.549,813740,0
1994-03-23,7.47,7.549,7.47,7.5226,603496,0
1994-03-24,7.4964,7.549,7.4435,7.4964,762882,0
1994-03-25,7.47,7.47,7.3025,7.3466,684324,0
1994-03-28,7.3466,7.3729,7.2233,7.3466,1036249,0
1994-03-29,7.3025,7.3729,7.2233,7.276,1323233,0
1994-03-30,7.2233,7.276,7.1525,7.1968,2213262,0
1994-03-31,7.1702,7.1968,7.0293,7.1702,2909850,0
1994-04-04,7.0997,7.1525,6.8796,6.8796,1627479,0
1994-04-05,6.9237,7.0293,6.9237,7.0029,869594,0
1994-04-06,7.0029,7.0293,6.9237,6.9501,2013462,0
1994-04-07,6.9766,7.0997,6.9766,7.0997,1660175,0
1994-04-08,7.047,7.0736,6.8972,6.9237,972219,0
1994-04-11,6.9766,7.0293,6.9237,6.9766,993562,0
1994-04-12,7.0029,7.0293,6.9679,7.0293,1294175,0
1994-04-13,7.0293,7.047,6.8972,6.8972,1043509,0
1994-04-14,6.9237,6.9237,6.853,6.853,1489435,0
1994-04-15,6.8972,6.8972,6.853,6.8972,1201992,0
1994-04-18,6.9766,7.3466,6.9237,7.2848,6209309,0
1994-04-19,7.276,7.3993,7.2233,7.3729,2456205,0
1994-04-20,7.3729,7.6989,7.3729,7.4964,3269946,0
1994-04-21,7.549,7.6198,7.4964,7.6198,2092927,0
1994-04-22,7.5752,7.7693,7.5752,7.7254,2685068,0
1994-04-25,7.7254,7.7693,7.6989,7.7693,1774150,0
1994-04-26,7.7254,7.7693,7.6461,7.7254,1573444,0
1994-04-28,7.6989,7.6989,7.549,7.549,1664263,0
1994-04-29,7.5752,7.6461,7.5226,7.6461,496327,0
1994-05-02,7.6019,7.6461,7.6019,7.6461,378719,0
1994-05-03,7.6198,7.6461,7.6019,7.6198,1100277,0
1994-05-04,7.6198,7.6989,7.6198,7.6461,1006728,0
1994-05-05,7.6461,7.8222,7.6461,7.7693,5198486,0
1994-05-06,7.7693,7.7693,7.6722,7.7693,2102461,0
1994-05-09,7.7693,7.8751,7.6989,7.8751,2391723,0
1994-05-10,7.8222,8.0249,7.8222,8.0249,2969786,0
1994-05-11,8.0249,8.0686,7.8927,7.919,2220530,0
1994-05-12,7.919,8.0249,7.919,7.919,2656009,0
1994-05-13,7.9455,7.9719,7.8751,7.9719,1945347,0
1994-05-16,7.9719,7.9719,7.8927,7.9719,2040250,0
1994-05-17,7.919,8.0249,7.8927,8.0249,2194193,0
1994-05-18,8.0249,8.2186,7.9984,8.2186,2587894,0
1994-05-19,8.2186,8.5182,8.1482,8.3684,2119718,0
1994-05-20,8.2978,8.3684,8.2714,8.2714,1688783,0
1994-05-23,8.2714,8.3241,8.1216,8.1743,1225149,0
1994-05-24,8.1216,8.2186,8.1216,8.192,640278,0
1994-05-25,8.1482,8.192,8.0686,8.1216,751984,0
1994-05-26,8.1743,8.1743,8.0686,8.0686,1476266,0
1994-05-27,8.1216,8.1216,8.0423,8.0423,378719,0
1994-05-31,8.0686,8.0954,7.9984,8.0861,1355931,0
1994-06-01,8.0423,8.3684,8.0423,8.3684,2025268,0
1994-06-02,8.3241,8.5445,8.3241,8.5182,2718678,0
1994-06-03,8.4914,8.5711,8.4739,8.5711,1368191,0
1994-06-06,8.5182,8.5973,8.4477,8.4739,4354779,0
1994-06-07,8.4914,8.4914,8.3418,8.3946,709297,0
1994-06-08,8.3418,8.3946,8.2978,8.3241,778320,0
1994-06-09,8.2978,8.3684,8.2978,8.3241,1549830,0
1994-06-10,8.3946,8.5445,8.3418,8.5445,2764085,0
1994-06-13,8.4914,8.5445,8.3684,8.3684,1016719,0
1994-06-14,8.4212,8.4212,8.3418,8.3946,560808,0
1994-06-15,8.3946,8.4914,8.3418,8.4477,1018537,0
1994-06-16,8.4477,8.4477,8.3946,8.4298,1517135,0
1994-06-17,8.4477,8.4739,8.2452,8.2452,3546490,0
1994-06-20,8.2186,8.2714,7.8927,7.919,3513795,0
1994-06-21,7.9719,8.0249,7.8751,7.9719,2775891,0
1994-06-22,7.9455,8.0249,7.9455,7.9984,560808,0
1994-06-23,8.0249,8.0686,7.8751,7.9103,1415416,0
1994-06-24,7.8751,7.919,7.7957,7.8574,2690062,0
1994-06-27,7.8484,7.9013,7.8307,7.9013,928625,0
1994-06-28,7.8751,7.9013,7.6989,7.6989,2022996,0
1994-06-29,7.7781,7.7781,7.6816,7.6989,2236875,0
1994-06-30,7.7254,7.7781,7.6989,7.7254,608037,0
1994-07-01,7.7254,7.8045,7.6989,7.7781,2466195,0
1994-07-05,7.8045,7.8307,7.7518,7.7781,797393,0
1994-07-06,7.8045,8.0777,7.7518,8.0513,2567459,0
1994-07-07,8.0777,8.2009,8.0777,8.1305,2082936,0
1994-07-08,8.1305,8.1482,8.0777,8.1039,1243316,0
1994-07-11,8.1039,8.1482,7.9013,7.9808,932257,0
1994-07-12,7.9279,7.9808,7.8045,7.8307,1567086,0
1994-07-13,7.8484,7.8484,7.7518,7.8307,585329,0
1994-07-14,7.8307,7.9013,7.7781,7.8751,2153323,0
1994-07-15,7.8484,7.9013,7.8307,7.8307,838719,0
1994-07-18,7.8751,7.8751,7.7518,7.8307,1617037,0
1994-07-19,7.6816,7.7254,7.6283,7.6546,2427593,0
1994-07-20,7.6989,7.6989,7.6019,7.6546,944972,0
1994-07-21,7.6283,7.6816,7.6019,7.6283,1036249,0
1994-07-22,7.6283,7.6546,7.549,7.6019,1120252,0
1994-07-25,7.549,7.5752,7.5226,7.5752,1490343,0
1994-07-26,7.549,7.7781,7.549,7.7428,1533028,0
1994-07-27,7.7518,7.7518,7.6816,7.7518,314235,0
1994-07-28,7.6989,7.7518,7.6989,7.7254,405055,0
1994-07-29,7.7518,7.7518,7.6546,7.6816,633461,0
1994-08-01,7.6989,7.6989,7.6283,7.6283,205705,0
1994-08-02,7.6816,7.6816,7.6283,7.6816,1368645,0
1994-08-03,7.6816,7.7518,7.6283,7.7518,1460372,0
1994-08-04,7.6989,7.8751,7.6989,7.8484,1287359,0
1994-08-05,7.8045,7.9984,7.8045,7.9893,2049789,0
1994-08-08,7.9808,8.0513,7.9808,8.0249,1473089,0
1994-08-09,7.9808,8.0777,7.9808,8.0777,768781,0
1994-08-10,7.9984,8.1039,7.9984,8.0777,1225606,0
1994-08-11,8.0249,8.0513,7.8751,7.8751,1199264,0
1994-08-12,7.9279,7.9808,7.8751,7.9808,688864,0
1994-08-15,7.9808,7.9984,7.9013,7.9893,1160668,0
1994-08-16,7.9543,7.9984,7.9279,7.9543,811015,0
1994-08-17,7.9279,7.9984,7.9013,7.9808,1647007,0
1994-08-18,7.9543,7.9984,7.9279,7.9632,1304616,0
1994-08-19,7.9543,7.9984,7.9543,7.9543,1192001,0
1994-08-22,7.9984,7.9984,7.9013,7.9632,798302,0
1994-08-23,7.9279,8.0249,7.9279,7.9543,1047147,0
1994-08-24,7.9543,7.9984,7.9543,7.9543,557176,0
1994-08-25,7.9984,7.9984,7.8484,7.8751,575793,0
1994-08-26,7.8484,7.9543,7.8484,7.9543,810558,0
1994-08-29,7.9013,7.9808,7.9013,7.9279,798302,0
1994-08-30,7.9279,8.0249,7.9279,7.9984,568529,0
1994-08-31,7.9984,7.9984,7.9808,7.9984,501320,0
1994-09-01,7.9808,7.9984,7.9543,7.9984,664343,0
1994-09-02,7.9984,8.0249,7.9808,7.9808,368272,0
1994-09-06,8.0249,8.0249,7.9808,7.9984,547188,0
1994-09-07,7.9984,8.0249,7.9808,8.0249,929079,0
1994-09-08,8.0249,8.0249,7.9984,8.0249,947695,0
1994-09-09,8.0249,8.0249,7.9279,7.9893,1064855,0
1994-09-12,7.9808,7.9808,7.8307,7.8484,1379995,0
1994-09-13,7.8751,7.8751,7.6989,7.7518,1432671,0
1994-09-14,7.6989,7.7781,7.6989,7.7254,728368,0
1994-09-15,7.7518,7.8484,7.7518,7.8484,1510325,0
1994-09-16,7.7781,7.8307,7.6989,7.7781,1723293,0
1994-09-19,7.6989,7.7781,7.6283,7.6283,1515319,0
1994-09-20,7.6283,7.6283,7.5049,7.549,2455294,0
1994-09-21,7.5049,7.549,7.3993,7.4785,751530,0
1994-09-22,7.4785,7.4785,7.3025,7.3286,973582,0
1994-09-23,7.3552,7.3552,7.276,7.3286,2244141,0
1994-09-26,7.3025,7.3286,7.2054,7.2493,1520312,0
1994-09-27,7.2848,7.3286,7.2319,7.2319,572162,0
1994-09-28,7.2585,7.3286,7.2585,7.311,1139327,0
1994-09-29,7.3286,7.4082,7.2848,7.3203,1562998,0
1994-09-30,7.2848,7.3552,7.2848,7.3286,875952,0
1994-10-03,7.2848,7.3286,7.2319,7.2319,334668,0
1994-10-04,7.2585,7.2848,7.1791,7.1791,507678,0
1994-10-05,7.1791,7.2319,7.0822,7.1349,941796,0
1994-10-06,7.1525,7.2054,7.1349,7.1525,899110,0
1994-10-07,7.1791,7.2848,7.1349,7.2319,2424419,0
1994-10-10,7.2585,7.2848,7.2054,7.241,777866,0
1994-10-11,7.2585,7.4082,7.2054,7.3819,1287359,0
1994-10-12,7.3286,7.4344,7.3286,7.4344,420947,0
1994-10-13,7.4082,7.4785,7.4082,7.4168,1134332,0
1994-10-14,7.4344,7.4344,7.311,7.3552,1390893,0
1994-10-17,7.3552,7.3552,7.2585,7.2848,954962,0
1994-10-18,7.311,7.311,6.5534,6.5624,10929632,0
1994-10-19,6.5801,6.5801,6.2806,6.3072,18224683,0
1994-10-20,6.2806,6.4039,6.2278,6.2278,6355981,0
1994-10-21,6.2806,6.5272,6.2278,6.4128,7825433,0
1994-10-24,6.4039,6.5801,6.4039,6.4743,2594250,0
1994-10-25,6.4304,6.4743,6.4039,6.4743,2232339,0
1994-10-26,6.5011,6.6771,6.4743,6.6506,2369470,0
1994-10-27,6.6771,6.7565,6.6332,6.7565,1988033,0
1994-10-28,6.7033,6.8267,6.7033,6.7565,2528405,0
1994-10-31,6.8091,6.8091,6.6332,6.7033,819643,0
1994-11-01,6.6332,6.7033,6.6067,6.6683,2096108,0
1994-11-02,6.7033,6.7033,6.5801,6.6067,2834011,0
1994-11-03,6.6332,6.6332,6.5011,6.545,1182467,0
1994-11-04,6.5011,6.5801,6.5011,6.5011,957236,0
1994-11-07,6.5011,6.5011,6.3508,6.3775,1450381,0
1994-11-08,6.4304,6.4304,6.3508,6.3775,4101394,0
1994-11-09,6.3775,6.4304,6.2543,6.3072,2672354,0
1994-11-10,6.3072,6.5534,6.2806,6.5272,7406757,0
1994-11-11,6.5272,6.6067,6.4568,6.5011,5305654,0
1994-11-14,6.4743,6.5272,6.4743,6.5011,1877230,0
1994-11-15,6.5272,6.5534,6.4743,6.5272,3082402,0
1994-11-16,6.4743,6.5801,6.4039,6.4039,3032907,0
1994-11-17,6.4039,6.4568,6.3072,6.3249,4715782,0
1994-11-18,6.3508,6.3508,6.2012,6.2543,3021556,0
1994-11-21,6.2278,6.2806,6.2012,6.2012,4138178,0
1994-11-22,6.2012,6.2543,6.1484,6.1484,2701871,0
1994-11-23,6.1484,6.3775,6.1047,6.3508,3951995,0
1994-11-25,6.3508,6.5011,6.3508,6.5011,873226,0
1994-11-28,6.5011,6.5534,6.4304,6.4743,1381814,0
1994-11-29,6.4743,6.4743,6.4039,6.4128,644816,0
1994-11-30,6.4039,6.4304,6.3249,6.3249,1102090,0
1994-12-01,6.3508,6.3508,6.1306,6.1306,1854979,0
1994-12-02,6.1306,6.2012,6.078,6.078,2092927,0
1994-12-05,6.078,6.1484,5.9722,5.9989,3284020,0
1994-12-06,6.0514,6.078,5.9284,5.9989,2220530,0
1994-12-07,5.9546,5.9989,5.9284,5.9989,1233778,0
1994-12-08,5.9989,6.0251,5.7522,5.8227,2088841,0
1994-12-09,5.8227,5.8227,5.5495,5.7259,4276224,0
1994-12-12,5.7259,5.7786,5.6727,5.7522,2246865,0
1994-12-13,5.7786,5.7962,5.7522,5.7962,2765896,0
1994-12-14,5.7962,5.9019,5.7786,5.8752,2953440,0
1994-12-15,5.8752,5.8752,5.7522,5.7962,2050697,0
1994-12-16,5.7873,5.7962,5.7259,5.7522,1619305,0
1994-12-19,5.7962,5.9546,5.7786,5.9546,1538479,0
1994-12-20,5.9722,5.9722,5.7962,5.8227,1789591,0
1994-12-21,5.8752,5.9546,5.849,5.8752,2869432,0
1994-12-22,5.9284,5.9722,5.8227,5.8752,2453936,0
1994-12-23,5.8578,5.9372,5.8578,5.9372,970860,0
1994-12-27,5.9372,5.9372,5.8578,5.9105,806472,0
1994-12-28,5.9105,5.9105,5.7786,5.8313,1670620,0
1994-12-29,5.7786,5.8578,5.7786,5.8051,1178377,0
1994-12-30,5.7786,5.8313,5.7609,5.7786,1624754,0
1995-01-03,5.8843,6.0075,5.8313,5.9372,1781420,0
1995-01-04,5.9372,5.9546,5.8578,5.9105,2855357,0
1995-01-05,5.9105,5.9105,5.8051,5.8051,1020806,0
1995-01-06,5.8578,5.8578,5.8051,5.8051,1129337,0
1995-01-09,5.8051,5.8578,5.7609,5.8051,850519,0
1995-01-10,5.8051,5.8051,5.7609,5.7609,1011725,0
1995-01-11,5.8051,5.8051,5.7345,5.7786,581243,0
1995-01-12,5.7609,5.7786,5.6551,5.7345,1668800,0
1995-01-13,5.7786,6.0606,5.7345,6.0606,3329886,0
1995-01-16,6.1131,6.2897,6.0868,6.2716,4425164,0
1995-01-17,6.3158,6.36,6.1131,6.1836,3498355,0
1995-01-18,6.1836,6.2456,6.1573,6.2278,1741454,0
1995-01-19,6.2365,6.3158,6.1836,6.298,1643375,0
1995-01-20,6.2632,6.3158,6.2103,6.2897,2646017,0
1995-01-23,6.2632,6.3158,6.2103,6.3158,1163392,0
1995-01-24,6.3158,6.4128,6.2897,6.4039,1167932,0
1995-01-25,6.3332,6.492,6.3332,6.492,1243316,0
1995-01-26,6.4391,6.6683,6.4391,6.6418,1667440,0
1995-01-27,6.6153,6.6683,6.5624,6.6418,1591153,0
1995-01-30,6.6683,6.6683,6.6153,6.6683,518120,0
1995-01-31,6.6153,6.6683,6.6153,6.6418,1405882,0
1995-02-01,6.6418,6.6683,6.6153,6.6683,721104,0
1995-02-02,6.6683,6.6683,6.6153,6.6683,1035791,0
1995-02-03,6.6683,6.7122,6.6418,6.6946,3368484,0
1995-02-06,6.7122,6.7122,6.536,6.536,1899938,0
1995-02-07,6.5892,6.5892,6.3865,6.4478,1598871,0
1995-02-08,6.4657,6.4657,6.3865,6.4391,1642920,0
1995-02-09,6.36,6.4391,6.2365,6.2632,2268206,0
1995-02-10,6.2897,6.3158,6.2365,6.3158,667976,0
1995-02-13,6.3158,6.36,6.2897,6.2897,1429946,0
1995-02-14,6.3158,6.4128,6.2897,6.3865,270640,0
1995-02-15,6.4128,6.492,6.3865,6.492,1494884,0
1995-02-16,6.5182,6.6153,6.5182,6.6153,1837272,0
1995-02-17,6.5892,6.5892,6.492,6.492,1078932,0
1995-02-21,6.5182,6.5182,6.3332,6.3332,1206534,0
1995-02-22,6.3865,6.4391,6.3865,6.4391,539013,0
1995-02-23,6.4128,6.6418,6.4128,6.6153,1487617,0
1995-02-24,6.6946,6.8884,6.6946,6.7387,2054331,0
1995-02-27,6.765,6.8179,6.536,6.536,1291906,0
1995-02-28,6.2632,6.4391,6.2632,6.4391,2012550,0
1995-03-01,6.4657,6.4657,6.1836,6.2632,1984852,0
1995-03-02,6.2365,6.2365,6.1836,6.2103,612122,0
1995-03-03,6.2103,6.2103,6.1131,6.1573,984938,0
1995-03-06,6.1131,6.1398,6.0339,6.0606,769241,0
1995-03-07,6.0606,6.0606,5.9813,6.0339,500866,0
1995-03-08,6.0868,6.2365,6.0339,6.2103,589417,0
1995-03-09,6.1836,6.1836,5.9813,6.0868,1124796,0
1995-03-10,6.0606,6.3158,6.0606,6.3158,622567,0
1995-03-13,6.3158,6.3332,6.2365,6.2897,541736,0
1995-03-14,6.3158,6.4657,6.2897,6.4128,739723,0
1995-03-15,6.4391,6.492,6.4128,6.492,390979,0
1995-03-16,6.536,6.536,6.4128,6.4657,637550,0
1995-03-17,6.4391,6.492,6.4128,6.4128,602586,0
1995-03-20,6.4391,6.492,6.4128,6.4128,441833,0
1995-03-21,6.4128,6.4391,6.4128,6.4391,1033522,0
1995-03-22,6.4657,6.4657,6.36,6.3865,296982,0
1995-03-23,6.3865,6.3865,6.3158,6.3865,526298,0
1995-03-24,6.36,6.3865,6.2897,6.36,480888,0
1995-03-27,6.3158,6.4128,6.3158,6.36,1266474,0
1995-03-28,6.2897,6.3686,6.2897,6.3424,301066,0
1995-03-29,6.3158,6.3686,6.2187,6.2716,1099364,0
1995-03-30,6.3158,6.4216,6.2716,6.4216,839623,0
1995-03-31,6.3686,6.4743,6.3158,6.4743,961320,0
1995-04-03,6.4478,6.4743,6.4478,6.4743,720195,0
1995-04-04,6.4743,6.5713,6.4478,6.545,553090,0
1995-04-05,6.5713,6.5713,6.5182,6.545,732458,0
1995-04-06,6.545,6.545,6.2456,6.2716,10998660,0
1995-04-07,6.2716,6.3424,6.2716,6.3424,2699145,0
1995-04-10,6.3424,6.3424,6.2187,6.2716,1836819,0
1995-04-11,6.2456,6.2716,6.1927,6.2187,1111628,0
1995-04-12,6.2187,6.3158,6.1662,6.2897,808746,0
1995-04-13,6.2716,6.3158,6.2716,6.2716,348292,0
1995-04-17,6.2716,6.3686,6.2716,6.3424,590777,0
1995-04-18,6.3158,6.4216,6.2897,6.3686,1962147,0
1995-04-19,6.4216,6.5182,6.2456,6.2897,1064855,0
1995-04-20,6.3424,6.4743,6.2897,6.4478,1269650,0
1995-04-21,6.4743,6.545,6.4478,6.5182,1568903,0
1995-04-24,6.545,6.545,6.5011,6.5011,1087104,0
1995-04-25,6.4743,6.5011,6.395,6.4743,562170,0
1995-04-26,6.4743,6.4743,6.395,6.4216,556265,0
1995-04-27,6.4478,6.5011,6.4216,6.4743,640278,0
1995-04-28,6.4478,6.4743,6.3424,6.4478,598952,0
1995-05-01,6.4478,6.4478,6.2716,6.395,984024,0
1995-05-02,6.3686,6.4216,6.3158,6.4216,607127,0
1995-05-03,6.4743,6.4743,6.3686,6.4216,215242,0
1995-05-04,6.4216,6.5182,6.395,6.5011,1669708,0
1995-05-05,6.5011,6.7739,6.5011,6.7474,1130702,0
1995-05-08,6.7474,6.8796,6.7212,6.8796,496327,0
1995-05-09,6.9062,6.9501,6.7739,6.8005,1151132,0
1995-05-10,6.7474,6.853,6.7212,6.7474,1418142,0
1995-05-11,6.7212,6.7739,6.7033,6.7739,444561,0
1995-05-12,6.7739,6.8267,6.7212,6.7212,611211,0
1995-05-15,6.7474,6.7474,6.6506,6.7033,773778,0
1995-05-16,6.7033,6.7033,6.6506,6.6771,816468,0
1995-05-17,6.7033,6.7033,6.5975,6.5975,864599,0
1995-05-18,6.6241,6.6241,6.545,6.545,366451,0
1995-05-19,6.5182,6.5713,6.4216,6.5713,442746,0
1995-05-22,6.5713,6.5975,6.5182,6.5975,628923,0
1995-05-23,6.6241,6.6241,6.5182,6.545,1545745,0
1995-05-24,6.545,6.853,6.545,6.8267,984481,0
1995-05-25,6.8005,6.8005,6.6506,6.7474,426847,0
1995-05-26,6.7474,6.7474,6.6506,6.7033,361460,0
1995-05-30,6.8267,6.8267,6.6241,6.6506,487242,0
1995-05-31,6.6771,6.8267,6.5975,6.8267,628011,0
1995-06-01,6.853,6.8796,6.8005,6.853,421405,0
1995-06-02,6.853,7.0557,6.853,7.0293,544005,0
1995-06-05,6.9766,7.1791,6.9501,7.1525,1063040,0
1995-06-06,7.1349,7.3378,7.1349,7.2585,1466276,0
1995-06-07,7.2585,7.2848,7.2319,7.2585,761065,0
1995-06-08,7.2585,7.311,7.2585,7.311,456821,0
1995-06-09,7.2848,7.2848,7.2319,7.2319,1426315,0
1995-06-12,7.2319,7.2585,7.2054,7.2319,1574349,0
1995-06-13,7.2848,7.3552,7.2848,7.3378,249752,0
1995-06-14,7.3552,7.3552,7.311,7.3378,225686,0
1995-06-15,7.311,7.3819,7.311,7.3819,539921,0
1995-06-16,7.3819,7.4609,7.3552,7.4082,263375,0
1995-06-19,7.3819,7.5139,7.3819,7.5139,204799,0
1995-06-20,7.4609,7.6638,7.4609,7.5406,421405,0
1995-06-21,7.5139,7.5845,7.311,7.5406,16990907,0
1995-06-22,7.3552,7.4344,7.3552,7.4082,1663352,0
1995-06-23,7.3552,7.4344,7.3378,7.4344,1328231,0
1995-06-26,7.4082,7.4609,7.3819,7.4609,1104361,0
1995-06-27,7.4609,7.5669,7.4609,7.5669,855972,0
1995-06-28,7.5406,7.5845,7.5406,7.5669,793308,0
1995-06-29,7.549,7.6198,7.47,7.593,1282366,0
1995-06-30,7.6198,7.6722,7.47,7.5226,1133424,0
1995-07-03,7.5752,7.593,7.4964,7.5226,91272,0
1995-07-05,7.5752,7.593,7.5226,7.5226,981754,0
1995-07-06,7.5752,7.5752,7.47,7.5226,748804,0
1995-07-07,7.4964,7.4964,7.4168,7.4168,464993,0
1995-07-10,7.4435,7.47,7.4168,7.47,333310,0
1995-07-11,7.47,7.47,7.3466,7.3641,805111,0
1995-07-12,7.3641,7.3906,7.3203,7.3203,882763,0
1995-07-13,7.3641,7.4964,7.3466,7.4964,524935,0
1995-07-14,7.4964,7.5226,7.4168,7.5226,234769,0
1995-07-17,7.47,7.5226,7.4435,7.47,603496,0
1995-07-18,7.5226,7.5226,7.3906,7.3906,1308706,0
1995-07-19,7.3906,7.4168,7.1614,7.3203,2929827,0
1995-07-20,7.3203,7.3906,7.3203,7.3641,590777,0
1995-07-21,7.3906,7.3906,7.3466,7.3641,1200627,0
1995-07-24,7.3466,7.4168,7.3466,7.4168,347836,0
1995-07-25,7.3906,7.4168,7.3203,7.3203,517669,0
1995-07-26,7.3466,7.3466,7.2672,7.2672,595773,0
1995-07-27,7.2937,7.3466,7.1349,7.2672,1789591,0
1995-07-28,7.241,7.2672,7.241,7.2672,387345,0
1995-07-31,7.2143,7.241,7.188,7.2143,174826,0
1995-08-01,7.2143,7.241,7.1614,7.188,575793,0
1995-08-02,7.188,7.2937,7.188,7.188,333310,0
1995-08-03,7.188,7.2672,7.1614,7.241,987660,0
1995-08-04,7.241,7.2937,7.2143,7.241,768781,0
1995-08-07,7.2937,7.3466,7.2672,7.3466,578973,0
1995-08-08,7.3641,7.5226,7.3466,7.5226,950877,0
1995-08-09,7.593,7.593,7.47,7.47,927263,0
1995-08-10,7.5226,7.5226,7.4435,7.5226,243396,0
1995-08-11,7.4168,7.549,7.4168,7.549,273817,0
1995-08-14,7.549,7.549,7.4168,7.4435,613482,0
1995-08-15,7.4435,7.4435,7.3466,7.3641,563077,0
1995-08-16,7.3641,7.3641,7.3466,7.3641,422767,0
1995-08-17,7.3641,7.47,7.3466,7.47,332399,0
1995-08-18,7.47,7.549,7.47,7.5226,486790,0
1995-08-21,7.4964,7.4964,7.3906,7.4435,305609,0
1995-08-22,7.4435,7.549,7.4435,7.5226,616662,0
1995-08-23,7.4964,7.549,7.4964,7.549,345567,0
1995-08-24,7.5226,7.549,7.4964,7.4964,466811,0
1995-08-25,7.5226,7.5226,7.4964,7.5226,313326,0
1995-08-28,7.5226,7.549,7.47,7.5226,562626,0
1995-08-29,7.5752,7.5752,7.4964,7.549,319229,0
1995-08-30,7.5752,7.5752,7.5226,7.549,581696,0
1995-08-31,7.5226,7.5226,7.47,7.5226,224323,0
1995-09-01,7.4964,7.549,7.4964,7.549,343747,0
1995-09-05,7.593,7.8222,7.549,7.8222,1258299,0
1995-09-06,7.8751,8.0071,7.8751,7.9543,1464006,0
1995-09-07,7.9543,7.9543,7.7781,7.8222,450463,0
1995-09-08,7.8484,7.8751,7.8045,7.8045,1098911,0
1995-09-11,7.8222,7.8222,7.6722,7.7518,564895,0
1995-09-12,7.7518,7.8484,7.7518,7.8222,688864,0
1995-09-13,7.8484,7.9808,7.8484,7.9013,814191,0
1995-09-14,7.9279,7.9279,7.8045,7.8751,736090,0
1995-09-15,7.9279,7.9808,7.9013,7.9808,1444482,0
1995-09-18,7.9543,7.9808,7.8484,7.8751,338303,0
1995-09-19,7.8751,7.9013,7.8484,7.9013,662072,0
1995-09-20,7.9279,8.0335,7.9013,8.0071,836898,0
1995-09-21,7.9808,8.1039,7.9543,8.0071,1365468,0
1995-09-22,7.9808,8.1039,7.9543,8.1039,880491,0
1995-09-25,8.0777,8.2889,8.0601,8.2627,1042151,0
1995-09-26,8.3066,8.386,8.2889,8.386,954057,0
1995-09-27,8.386,8.4653,8.3066,8.3595,1018537,0
1995-09-28,8.3946,8.3946,8.2978,8.3684,593504,0
1995-09-29,8.3684,8.4212,8.192,8.192,1218795,0
1995-10-02,8.2186,8.2186,8.0423,8.0861,456821,0
1995-10-03,8.1393,8.1393,8.0157,8.1393,1419048,0
1995-10-04,8.1393,8.1657,8.0861,8.1657,1020806,0
1995-10-05,8.2186,8.2186,8.1393,8.192,635282,0
1995-10-06,8.2186,8.2186,8.1657,8.2186,828272,0
1995-10-09,8.2452,8.2452,8.1393,8.1393,784680,0
1995-10-10,8.1393,8.192,8.1128,8.192,800568,0
1995-10-11,8.192,8.2714,8.192,8.2714,501781,0
1995-10-12,8.2714,8.4477,8.2186,8.3946,910006,0
1995-10-13,8.5271,8.6235,8.5006,8.5973,772871,0
1995-10-16,8.5533,8.5973,8.5533,8.5794,542642,0
1995-10-17,8.5973,8.6235,8.4739,8.5271,587598,0
1995-10-18,8.5533,8.8793,8.5533,8.8617,1570265,0
1995-10-19,9.2124,9.2124,8.8617,8.8617,1388171,0
1995-10-20,8.9057,8.9057,8.703,8.8349,1070304,0
1995-10-23,8.7824,8.7824,8.6235,8.6769,959503,0
1995-10-24,8.703,8.703,8.6235,8.6502,988567,0
1995-10-25,8.6502,8.6502,8.3418,8.4212,506315,0
1995-10-26,8.4212,8.5271,8.3241,8.3684,1158399,0
1995-10-27,8.3241,8.3241,8.1657,8.2714,933620,0
1995-10-30,8.2186,8.2452,8.1393,8.1393,85826,0
1995-10-31,8.0861,8.1393,7.9632,7.9893,743809,0
1995-11-01,7.9893,8.0861,7.9103,8.0861,912277,0
1995-11-02,8.0861,8.6769,8.0861,8.6769,717927,0
1995-11-03,8.7555,8.8085,8.4739,8.5533,391429,0
1995-11-06,8.5794,8.6502,8.5533,8.5973,360553,0
1995-11-07,8.6502,8.6769,8.5794,8.5973,410955,0
1995-11-08,8.5973,8.6235,8.5533,8.5973,1038519,0
1995-11-09,8.6235,8.6235,8.5271,8.5973,821915,0
1995-11-10,8.5794,8.7295,8.5794,8.7295,626653,0
1995-11-13,8.7295,8.7555,8.6769,8.7555,478164,0
1995-11-14,8.7555,8.7824,8.6235,8.6235,671153,0
1995-11-15,8.5794,8.6235,8.5271,8.5794,517216,0
1995-11-16,8.5794,8.6235,8.5533,8.5973,522662,0
1995-11-17,8.5973,8.6235,8.5794,8.5973,543555,0
1995-11-20,8.5973,8.6502,8.5794,8.5973,658441,0
1995-11-21,8.5973,8.6235,8.5271,8.5794,620748,0
1995-11-22,8.5973,8.7824,8.5973,8.7555,771510,0
1995-11-24,8.7555,8.8793,8.7555,8.8793,239762,0
1995-11-27,8.8617,8.8617,8.7555,8.7824,509949,0
1995-11-28,8.7824,8.8349,8.7295,8.8349,752436,0
1995-11-29,8.8793,9.0106,8.8793,9.0106,1151132,0
1995-11-30,9.0647,9.2124,9.0647,9.2124,1572536,0
1995-12-01,9.1624,9.2654,9.1624,9.1872,1326415,0
1995-12-04,9.1872,9.2391,9.1624,9.2124,895022,0
1995-12-05,9.2124,9.3204,9.2124,9.3204,659802,0
1995-12-06,9.3741,9.3998,9.3473,9.3998,665249,0
1995-12-07,9.4175,9.4673,9.3741,9.3998,329221,0
1995-12-08,9.3998,9.4175,9.3741,9.3741,328764,0
1995-12-11,9.3473,9.3473,9.1624,9.2124,702939,0
1995-12-12,9.0106,9.1624,8.9057,9.1624,1641102,0
1995-12-13,9.1624,9.3473,9.1624,9.3204,931349,0
1995-12-14,9.3204,9.3998,9.2921,9.2921,682051,0
1995-12-15,9.2391,9.2391,9.0106,9.1624,1585248,0
1995-12-18,8.9057,9.0372,8.8793,8.9057,1052140,0
1995-12-19,8.9057,8.9321,8.8793,8.9057,1570719,0
1995-12-20,8.8793,8.9585,8.8793,8.9321,904560,0
1995-12-21,9.0106,9.0647,8.9835,9.0106,633007,0
1995-12-22,8.9835,9.0106,8.9835,9.0106,438657,0
1995-12-26,9.0106,9.1181,8.9835,9.1181,638004,0
1995-12-27,9.0915,9.1872,9.0915,9.1624,400970,0
1995-12-28,9.2039,9.2039,9.1001,9.1001,407781,0
1995-12-29,9.1278,9.3017,9.1001,9.2479,763336,0
1996-01-02,9.1546,9.2294,9.0734,9.2294,960868,0
1996-01-03,9.2479,9.2479,9.1546,9.1778,541736,0
1996-01-04,9.1546,9.2039,9.0467,9.0467,617569,0
1996-01-05,8.9416,8.9416,8.8176,8.8974,835083,0
1996-01-08,8.9235,8.9655,8.9235,8.9655,118518,0
1996-01-09,8.9416,9.0192,8.8699,8.9235,513130,0
1996-01-10,8.8974,8.8974,8.6151,8.6151,1686059,0
1996-01-11,8.6326,8.6854,8.5885,8.6854,2494806,0
1996-01-12,8.7381,8.9416,8.6151,8.9416,1866332,0
1996-01-15,8.9416,9.0467,8.9235,9.0192,1308706,0
1996-01-16,8.9929,9.0467,8.8442,8.8442,1086195,0
1996-01-17,8.8699,8.8699,8.8176,8.8442,1354116,0
1996-01-18,8.8176,8.8176,8.6326,8.6591,1239679,0
1996-01-19,8.8442,8.8442,8.7381,8.791,1029891,0
1996-01-22,8.791,8.9235,8.791,8.8442,1017174,0
1996-01-23,8.8699,8.9235,8.8442,8.8974,615754,0
1996-01-24,8.8974,9.2039,8.8974,9.1546,603948,0
1996-01-25,9.1001,9.2294,9.1001,9.1778,479978,0
1996-01-26,9.1546,9.3562,9.1546,9.2742,749712,0
1996-01-29,9.2742,9.4332,9.2742,9.3562,867777,0
1996-01-30,9.3562,9.4332,9.3017,9.3017,1014452,0
1996-01-31,9.3286,9.3562,9.3017,9.3286,792398,0
1996-02-01,9.3562,9.4087,9.3017,9.4087,508132,0
1996-02-02,9.4087,9.458,9.3562,9.384,762425,0
1996-02-05,9.3286,9.611,9.3286,9.611,593504,0
1996-02-06,9.611,9.662,9.559,9.662,848249,0
1996-02-07,9.637,9.637,9.513,9.513,517216,0
1996-02-08,9.4087,9.54,9.4087,9.458,1536659,0
1996-02-09,9.4087,9.513,9.4087,9.513,577612,0
1996-02-12,9.54,9.637,9.54,9.611,683415,0
1996-02-13,9.559,9.714,9.559,9.689,339663,0
1996-02-14,9.689,9.796,9.689,9.741,410955,0
1996-02-15,9.714,9.824,9.714,9.796,580338,0
1996-02-16,9.77,9.77,9.662,9.714,1849531,0
1996-02-20,9.662,9.662,9.513,9.54,943156,0
1996-02-21,9.54,9.54,9.384,9.4852,1234236,0
1996-02-22,9.458,9.4852,9.384,9.4332,1013088,0
1996-02-23,9.4087,9.4087,9.2039,9.2479,1449019,0
1996-02-26,9.2294,9.3562,9.1778,9.3286,825093,0
1996-02-27,9.3286,9.4087,9.3286,9.384,209337,0
1996-02-28,9.384,9.4332,9.3017,9.384,901384,0
1996-02-29,9.384,9.384,9.2921,9.3017,504502,0
1996-03-01,9.2039,9.3286,9.2039,9.2742,744719,0
1996-03-04,9.458,9.513,9.384,9.384,782408,0
1996-03-05,9.4087,9.458,9.3562,9.4087,371906,0
1996-03-06,9.4087,9.689,9.4087,9.637,980393,0
1996-03-07,9.637,9.741,9.637,9.689,512673,0
1996-03-08,9.741,9.741,8.9416,9.1546,951786,0
1996-03-11,9.0467,9.1778,9.0467,9.1546,596681,0
1996-03-12,9.1546,9.2039,9.1278,9.2039,331037,0
1996-03-13,9.1778,9.3017,9.1778,9.2039,1367739,0
1996-03-14,9.1778,9.3017,9.1546,9.3017,550819,0
1996-03-15,9.2742,9.689,9.2742,9.662,1039878,0
1996-03-18,9.611,9.741,9.585,9.741,378263,0
1996-03-19,9.796,9.824,9.689,9.77,596227,0
1996-03-20,9.77,9.972,9.741,9.944,918182,0
1996-03-21,9.919,9.944,9.849,9.919,480434,0
1996-03-22,10.024,10.077,10.024,10.048,793759,0
1996-03-25,10.183,10.49,10.183,10.411,1499424,0
1996-03-26,10.279,10.334,10.226,10.334,1597961,0
1996-03-27,10.308,10.308,10.226,10.252,1477627,0
1996-03-28,10.192,10.343,10.167,10.289,873226,0
1996-03-29,10.289,10.369,10.192,10.316,764241,0
1996-04-01,10.27,10.605,10.27,10.605,291531,0
1996-04-02,10.581,10.649,10.553,10.581,373266,0
1996-04-03,10.605,10.605,10.369,10.472,278358,0
1996-04-04,10.396,10.472,10.289,10.289,477250,0
1996-04-08,10.112,10.192,10.032,10.086,633007,0
1996-04-09,10.086,10.167,9.882,9.927,1103454,0
1996-04-10,9.909,9.909,9.779,9.806,451373,0
1996-04-11,9.751,9.751,9.3106,9.4175,1699681,0
1996-04-12,9.4175,9.4952,9.3106,9.441,2231879,0
1996-04-15,9.4175,9.62,9.39,9.62,1667440,0
1996-04-16,9.62,9.672,9.4952,9.4952,3653201,0
1996-04-17,9.522,9.595,9.39,9.4175,1007185,0
1996-04-18,9.4673,9.4952,9.441,9.4673,823280,0
1996-04-19,9.522,9.927,9.522,9.909,1625663,0
1996-04-22,9.857,10.058,9.857,10.032,617569,0
1996-04-23,9.981,10.112,9.981,10.032,815556,0
1996-04-24,10.032,10.192,10.032,10.14,805566,0
1996-04-25,10.086,10.14,9.927,9.953,341479,0
1996-04-26,10.008,10.112,9.927,10.112,358736,0
1996-04-29,10.058,10.086,10.032,10.086,107621,0
1996-04-30,10.14,10.369,10.112,10.289,2123352,0
1996-05-01,10.242,10.343,10.217,10.27,324679,0
1996-05-02,10.167,10.242,10.14,10.167,594867,0
1996-05-03,10.167,10.167,9.953,9.981,230680,0
1996-05-06,10.008,10.008,9.806,9.831,313784,0
1996-05-07,9.831,9.882,9.697,9.723,576250,0
1996-05-08,9.723,9.953,9.549,9.953,1048505,0
1996-05-09,9.953,10.032,9.953,10.032,428668,0
1996-05-10,10.14,10.421,10.14,10.289,354649,0
1996-05-13,10.27,10.316,10.27,10.316,464993,0
1996-05-14,10.396,10.728,10.396,10.649,1150227,0
1996-05-15,10.676,10.728,10.528,10.528,642091,0
1996-05-16,10.472,10.472,10.343,10.472,532197,0
1996-05-17,10.421,10.553,10.396,10.553,742900,0
1996-05-20,10.581,10.632,10.581,10.605,383712,0
1996-05-21,10.649,10.702,10.632,10.649,212062,0
1996-05-22,10.702,10.702,10.605,10.632,308332,0
1996-05-23,10.632,10.702,10.632,10.702,422767,0
1996-05-24,10.676,10.888,10.676,10.888,379624,0
1996-05-28,10.888,10.888,10.756,10.808,185724,0
1996-05-29,10.756,10.782,10.728,10.728,737453,0
1996-05-30,10.756,10.782,10.728,10.782,479978,0
1996-05-31,10.835,10.835,10.756,10.756,422308,0
1996-06-03,10.756,10.808,10.756,10.808,276998,0
1996-06-04,10.808,10.835,10.782,10.835,276089,0
1996-06-05,10.782,10.914,10.756,10.862,330585,0
1996-06-06,10.888,10.888,10.702,10.756,843258,0
1996-06-07,10.702,10.756,10.528,10.756,1018991,0
1996-06-10,10.728,10.808,10.728,10.782,778320,0
1996-06-11,10.756,10.939,10.756,10.939,484975,0
1996-06-12,10.994,11.09,10.994,11.013,1669708,0
1996-06-13,10.994,10.994,10.888,10.939,390524,0
1996-06-14,10.939,11.013,10.914,10.914,284261,0
1996-06-17,10.888,10.939,10.862,10.939,151669,0
1996-06-18,10.994,11.038,10.967,11.013,699307,0
1996-06-19,11.013,11.038,10.994,11.013,450918,0
1996-06-20,11.013,11.013,10.782,10.888,1110718,0
1996-06-21,10.835,10.862,10.676,10.676,1573897,0
1996-06-24,10.528,10.728,10.528,10.702,931349,0
1996-06-25,10.728,10.835,10.702,10.808,849158,0
1996-06-26,10.835,10.862,10.808,10.835,609848,0
1996-06-27,10.774,10.774,10.641,10.719,1139778,0
1996-06-28,10.774,10.774,10.562,10.562,930898,0
1996-07-01,10.614,10.747,10.509,10.719,1076662,0
1996-07-02,10.694,10.825,10.641,10.667,1058045,0
1996-07-03,10.719,10.719,10.562,10.589,757430,0
1996-07-05,10.589,10.589,10.454,10.454,116702,0
1996-07-08,10.411,10.411,10.2,10.2,369180,0
1996-07-09,10.2,10.334,10.2,10.226,1035791,0
1996-07-10,10.226,10.308,10.226,10.279,645273,0
1996-07-11,10.308,10.308,9.84,9.919,1067126,0
1996-07-12,9.972,10.121,9.944,10.067,619838,0
1996-07-15,10.067,10.067,9.84,9.866,949059,0
1996-07-16,9.866,9.919,9.706,9.866,833267,0
1996-07-17,10.018,10.067,9.814,9.999,1271469,0
1996-07-18,10.067,10.359,10.018,10.359,1229237,0
1996-07-19,10.308,10.308,10.2,10.252,643001,0
1996-07-22,10.252,10.308,10.2,10.252,305609,0
1996-07-23,10.2,10.226,10.067,10.067,277909,0
1996-07-24,10.095,10.095,9.919,9.944,662072,0
1996-07-25,9.972,10.121,9.972,10.067,708390,0
1996-07-26,10.018,10.121,10.018,10.067,385528,0
1996-07-29,10.067,10.15,10.041,10.121,199350,0
1996-07-30,10.121,10.2,10.095,10.2,321497,0
1996-07-31,10.226,10.429,10.226,10.411,1189274,0
1996-08-01,10.359,10.694,10.334,10.667,776049,0
1996-08-02,10.614,11.029,10.614,10.949,1231964,0
1996-08-05,10.976,11.054,10.843,10.87,822366,0
1996-08-06,10.87,10.87,10.694,10.774,279268,0
1996-08-07,10.825,11.029,10.825,10.87,1113896,0
1996-08-08,10.843,10.923,10.825,10.825,377355,0
1996-08-09,10.747,10.923,10.719,10.923,876861,0
1996-08-12,10.976,11.004,10.825,10.923,814650,0
1996-08-13,10.923,10.923,10.825,10.897,439564,0
1996-08-14,10.976,11.162,10.976,11.162,1264205,0
1996-08-15,11.108,11.681,11.108,11.681,843258,0
1996-08-16,11.723,11.831,11.52,11.548,1325506,0
1996-08-19,11.52,11.52,11.284,11.337,446827,0
1996-08-20,11.337,11.337,11.241,11.241,269734,0
1996-08-21,11.266,11.266,11.081,11.241,843714,0
1996-08-22,11.284,11.417,11.284,11.417,227953,0
1996-08-23,11.443,11.602,11.39,11.52,430939,0
1996-08-26,11.47,11.47,11.311,11.337,373721,0
1996-08-27,11.363,11.39,11.135,11.162,650264,0
1996-08-28,11.162,11.311,11.162,11.187,263833,0
1996-08-29,11.187,11.266,11.187,11.213,407325,0
1996-08-30,11.162,11.284,11.162,11.213,254747,0
1996-09-03,11.187,11.241,11.054,11.213,400512,0
1996-09-04,11.266,11.548,11.162,11.52,946789,0
1996-09-05,11.52,11.654,11.47,11.52,452732,0
1996-09-06,11.575,11.602,11.494,11.602,255203,0
1996-09-09,11.548,11.548,11.417,11.494,587147,0
1996-09-10,11.548,11.575,11.47,11.494,374629,0
1996-09-11,11.52,11.52,11.417,11.494,984024,0
1996-09-12,11.548,11.654,11.548,11.654,425036,0
1996-09-13,11.602,11.961,11.602,11.805,534471,0
1996-09-16,11.749,11.856,11.548,11.548,667522,0
1996-09-17,11.548,11.654,11.443,11.52,255658,0
1996-09-18,11.494,11.63,11.39,11.47,576250,0
1996-09-19,11.417,11.417,11.241,11.311,422308,0
1996-09-20,11.284,11.443,11.266,11.443,351015,0
1996-09-23,11.494,11.777,11.494,11.697,806926,0
1996-09-24,11.654,11.883,11.548,11.805,533562,0
1996-09-25,11.749,11.777,11.723,11.777,253839,0
1996-09-26,11.805,11.856,11.749,11.805,440474,0
1996-09-27,11.822,11.952,11.796,11.926,167107,0
1996-09-30,11.874,12.026,11.874,11.926,337848,0
1996-10-01,11.952,12.026,11.796,11.952,759701,0
1996-10-02,11.998,12.104,11.952,12.075,819190,0
1996-10-03,12.026,12.104,11.952,11.952,648902,0
1996-10-04,11.998,12.156,11.971,12.156,1175653,0
1996-10-07,12.156,12.156,11.998,11.998,522662,0
1996-10-08,11.998,12.026,11.874,11.971,192990,0
1996-10-09,11.971,11.998,11.902,11.998,266103,0
1996-10-10,11.952,11.971,11.902,11.926,961776,0
1996-10-11,11.998,12.104,11.971,12.049,696131,0
1996-10-14,12.049,12.075,11.998,12.075,573067,0
1996-10-15,12.104,12.184,12.075,12.104,402330,0
1996-10-16,12.049,12.315,12.049,12.234,366451,0
1996-10-17,12.315,12.42,12.234,12.42,1217885,0
1996-10-18,12.516,12.571,12.447,12.516,492238,0
1996-10-21,12.463,12.463,12.368,12.42,437748,0
1996-10-22,12.463,12.463,12.287,12.287,201622,0
1996-10-23,12.287,12.287,12.21,12.287,355102,0
1996-10-24,12.287,12.395,12.287,12.315,210249,0
1996-10-25,12.342,12.42,12.315,12.342,336030,0
1996-10-28,12.395,12.49,12.368,12.447,552635,0
1996-10-29,12.42,12.651,12.42,12.651,668430,0
1996-10-30,12.699,12.887,12.676,12.863,631648,0
1996-10-31,12.863,13.194,12.863,13.169,1476718,0
1996-11-01,13.169,13.194,12.983,12.983,760611,0
1996-11-04,13.01,13.065,12.983,13.065,735634,0
1996-11-05,13.065,13.461,13.065,13.434,1001736,0
1996-11-06,13.434,13.637,13.406,13.61,1102999,0
1996-11-07,13.557,13.61,13.504,13.583,978576,0
1996-11-08,13.61,13.713,13.557,13.688,320139,0
1996-11-11,13.637,13.822,13.583,13.822,466811,0
1996-11-12,13.873,14.128,13.873,13.926,455003,0
1996-11-13,13.899,13.899,13.768,13.768,414590,0
1996-11-14,13.768,13.998,13.768,13.899,652086,0
1996-11-15,13.926,13.926,13.768,13.796,398697,0
1996-11-18,13.796,13.98,13.768,13.953,638004,0
1996-11-19,14.049,14.209,13.998,14.103,602131,0
1996-11-20,14.156,14.156,14.049,14.103,221600,0
1996-11-21,14.103,14.119,13.998,13.998,519485,0
1996-11-22,13.953,14.049,13.926,13.953,419130,0
1996-11-25,13.98,14.184,13.926,14.184,781499,0
1996-11-26,14.184,14.236,14.128,14.156,1274192,0
1996-11-27,14.128,14.128,14.025,14.076,778320,0
1996-11-29,14.025,14.103,14.025,14.049,169833,0
1996-12-02,14.049,14.184,14.025,14.076,1310976,0
1996-12-03,14.076,14.103,13.822,13.848,666611,0
1996-12-04,13.822,13.822,13.221,13.504,2658731,0
1996-12-05,13.461,13.61,13.461,13.486,787856,0
1996-12-06,13.38,13.557,13.328,13.504,512217,0
1996-12-09,13.504,13.61,13.486,13.529,410955,0
1996-12-10,13.557,13.583,13.504,13.583,221600,0
1996-12-11,13.529,13.529,13.328,13.355,365546,0
1996-12-12,13.38,13.434,12.983,13.01,993562,0
1996-12-13,12.863,12.965,12.808,12.94,441380,0
1996-12-16,12.94,13.301,12.94,13.065,735634,0
1996-12-17,13.01,13.169,12.983,13.142,366910,0
1996-12-18,13.117,13.169,13.091,13.091,405962,0
1996-12-19,13.142,13.275,13.117,13.275,1059404,0
1996-12-20,13.38,13.434,13.275,13.406,777412,0
1996-12-23,13.406,13.406,13.275,13.275,267461,0
1996-12-24,13.275,13.355,13.249,13.355,255203,0
1996-12-26,13.406,13.461,13.38,13.434,410955,0
1996-12-27,13.461,13.529,13.461,13.529,321497,0
1996-12-30,13.547,13.759,13.547,13.703,476805,0
1996-12-31,13.655,13.68,13.443,13.469,306061,0
1997-01-02,13.415,13.443,13.057,13.134,694767,0
1997-01-03,14.174,14.799,14.119,14.799,4246250,0
1997-01-06,14.772,14.772,14.463,14.49,3573280,0
1997-01-07,14.49,14.543,14.438,14.517,2281833,0
1997-01-08,14.49,14.543,14.463,14.517,2404892,0
1997-01-09,14.49,14.614,14.49,14.614,1540746,0
1997-01-10,14.57,14.614,14.49,14.517,1234236,0
1997-01-13,14.543,14.57,14.438,14.463,658441,0
1997-01-14,14.517,14.667,14.49,14.667,943613,0
1997-01-15,14.799,14.904,14.641,14.852,916366,0
1997-01-16,14.852,14.852,14.463,14.463,739266,0
1997-01-17,14.463,15.009,14.463,14.984,1441299,0
1997-01-20,14.984,15.344,14.956,15.344,538102,0
1997-01-21,15.397,15.397,15.064,15.169,781950,0
1997-01-22,15.115,15.294,15.064,15.294,1168393,0
1997-01-23,15.24,15.294,15.169,15.267,684324,0
1997-01-24,15.294,15.294,15.211,15.24,1205626,0
1997-01-27,15.211,15.211,14.904,14.904,612122,0
1997-01-28,14.956,15.169,14.956,15.036,297432,0
1997-01-29,15.091,15.115,15.036,15.091,388252,0
1997-01-30,15.091,15.32,15.036,15.294,952690,0
1997-01-31,15.24,15.531,15.24,15.24,672970,0
1997-02-03,15.294,15.344,15.091,15.294,1320059,0
1997-02-04,15.24,15.58,15.211,15.397,776957,0
1997-02-05,15.32,15.531,15.32,15.37,579881,0
1997-02-06,15.424,15.839,15.37,15.821,1613859,0
1997-02-07,15.792,16.104,15.792,15.969,1785506,0
1997-02-10,16.021,16.26,15.969,16.021,1264659,0
1997-02-11,16.076,16.366,16.048,16.314,1287359,0
1997-02-12,16.314,16.727,16.289,16.491,2710952,0
1997-02-13,16.543,16.938,16.491,16.595,2255493,0
1997-02-14,16.543,16.622,16.464,16.515,1096187,0
1997-02-18,16.491,16.834,16.491,16.808,729733,0
1997-02-19,16.753,17.194,16.702,17.018,937710,0
1997-02-20,17.018,17.018,16.888,16.913,2124715,0
1997-02-21,16.938,17.115,16.938,17.018,674786,0
1997-02-24,17.071,17.194,17.018,17.142,728368,0
1997-02-25,17.247,17.538,17.169,17.169,1128885,0
1997-02-26,17.142,17.301,16.991,17.115,1092101,0
1997-02-27,17.089,17.142,17.045,17.045,692496,0
1997-02-28,16.991,17.018,16.727,16.753,1365468,0
1997-03-03,16.702,16.727,16.568,16.727,497688,0
1997-03-04,16.676,16.808,16.543,16.595,1013543,0
1997-03-05,16.595,16.595,16.448,16.464,1250582,0
1997-03-06,16.515,16.727,16.491,16.676,1029891,0
1997-03-07,16.649,16.888,16.649,16.78,455003,0
1997-03-10,16.808,17.194,16.808,17.115,533562,0
1997-03-11,17.169,17.352,17.089,17.352,760611,0
1997-03-12,17.352,17.379,16.991,17.045,691133,0
1997-03-13,17.018,17.018,16.622,16.676,944521,0
1997-03-14,16.676,16.753,16.34,16.515,1112989,0
1997-03-17,16.314,16.314,15.557,15.998,1836366,0
1997-03-18,15.998,15.998,15.69,15.715,1310976,0
1997-03-19,15.636,15.715,15.211,15.531,1332316,0
1997-03-20,15.478,15.504,15.397,15.424,981300,0
1997-03-21,15.37,15.608,15.344,15.451,1337313,0
1997-03-24,15.424,15.839,15.424,15.821,434571,0
1997-03-25,15.792,15.865,15.636,15.69,887305,0
1997-03-26,15.636,15.636,15.24,15.32,545825,0
1997-03-27,15.337,15.416,15.046,15.098,1233778,0
1997-03-31,14.948,14.948,14.394,14.498,2226888,0
1997-04-01,14.578,14.818,14.472,14.818,812376,0
1997-04-02,14.79,14.79,14.394,14.394,673424,0
1997-04-03,14.368,14.498,14.368,14.394,479978,0
1997-04-04,14.261,14.286,13.899,14.286,1036249,0
1997-04-07,14.341,14.684,14.341,14.632,584875,0
1997-04-08,14.606,14.948,14.498,14.87,573978,0
1997-04-09,14.922,15.074,14.845,14.87,748351,0
1997-04-10,14.87,14.922,14.659,14.845,601678,0
1997-04-11,14.845,14.845,14.472,14.552,788766,0
1997-04-14,14.552,14.606,14.42,14.552,650264,0
1997-04-15,15.257,15.416,15.178,15.31,1127518,0
1997-04-16,15.361,15.387,15.23,15.257,1030796,0
1997-04-17,15.286,15.829,15.286,15.757,1483533,0
1997-04-18,15.802,15.829,15.496,15.521,553997,0
1997-04-21,15.469,15.598,15.337,15.337,278358,0
1997-04-22,15.361,15.856,15.361,15.757,496327,0
1997-04-23,15.802,15.802,15.598,15.627,1406789,0
1997-04-24,15.654,16.014,15.654,15.882,603948,0
1997-04-25,15.96,16.307,15.909,16.279,482249,0
1997-04-28,16.226,16.252,16.039,16.067,1455379,0
1997-04-29,16.172,16.693,16.172,16.668,1170204,0
1997-04-30,16.515,16.64,16.464,16.464,743357,0
1997-05-01,16.543,16.825,16.543,16.745,519031,0
1997-05-02,16.798,17.247,16.745,17.22,1033977,0
1997-05-05,17.247,17.343,17.089,17.301,885034,0
1997-05-06,17.343,17.82,17.275,17.769,796030,0
1997-05-07,17.769,17.98,17.634,17.634,1295536,0
1997-05-08,17.872,18.183,17.82,17.899,2111546,0
1997-05-09,18.031,18.031,17.714,17.872,726554,0
1997-05-12,17.899,18.056,17.844,18.031,471354,0
1997-05-13,18.056,18.129,18.006,18.111,545825,0
1997-05-14,18.156,18.285,18.156,18.233,647993,0
1997-05-15,18.183,18.26,18.156,18.26,790582,0
1997-05-16,18.233,18.313,18.209,18.26,404601,0
1997-05-19,18.233,18.365,18.233,18.34,607578,0
1997-05-20,18.313,18.605,18.285,18.605,594867,0
1997-05-21,18.711,18.842,18.683,18.842,1006278,0
1997-05-22,18.842,18.842,18.632,18.683,770145,0
1997-05-23,18.683,18.711,18.392,18.577,1302799,0
1997-05-27,18.524,18.762,18.524,18.524,751984,0
1997-05-28,18.445,18.499,18.285,18.499,854154,0
1997-05-29,18.499,18.55,18.34,18.499,723374,0
1997-05-30,18.392,18.711,18.34,18.658,1143412,0
1997-06-02,18.658,18.762,18.499,18.762,880040,0
1997-06-03,18.762,19.123,18.711,18.964,981754,0
1997-06-04,18.964,19.545,18.869,19.387,1336632,0
1997-06-05,19.387,19.442,19.123,19.123,1243088,0
1997-06-06,19.123,19.334,19.123,19.23,1386126,0
1997-06-09,19.23,19.334,18.913,18.964,801707,0
1997-06-10,19.334,19.696,19.23,19.494,1033977,0
1997-06-11,18.913,19.334,18.913,19.334,868911,0
1997-06-12,19.599,20.011,19.494,20.011,1023985,0
1997-06-13,20.011,20.744,19.962,20.482,2261852,0
1997-06-16,20.382,20.427,19.962,20.225,745396,0
1997-06-17,20.225,20.744,20.225,20.585,768333,0
1997-06-18,20.694,20.85,20.533,20.85,800568,0
1997-06-19,21.168,22.682,21.168,22.102,2237560,0
1997-06-20,22.154,22.154,21.527,21.688,763790,0
1997-06-23,21.635,21.635,21.061,21.212,443878,0
1997-06-24,21.168,21.168,20.694,20.958,2085435,0
1997-06-25,20.744,20.904,20.455,20.666,1119804,0
1997-06-26,20.64,20.77,20.278,20.427,922040,0
1997-06-27,20.427,20.482,20.084,20.217,1055545,0
1997-06-30,20.482,20.585,19.38,19.38,1877685,0
1997-07-01,19.537,20.482,19.537,20.111,1125021,0
1997-07-02,20.111,20.373,20.056,20.373,380990,0
1997-07-03,20.841,21.37,20.841,21.37,690453,0
1997-07-07,21.265,21.424,21.106,21.212,894794,0
1997-07-08,21.212,21.343,20.786,21.025,636416,0
1997-07-09,20.975,20.997,20.558,20.64,400970,0
1997-07-10,20.533,21.37,20.427,20.948,634372,0
1997-07-11,20.921,21.316,20.841,21.237,577155,0
1997-07-14,21.343,21.45,21.212,21.398,620976,0
1997-07-15,21.501,21.635,21.45,21.609,370088,0
1997-07-16,21.943,21.943,21.609,21.864,560808,0
1997-07-17,21.811,21.864,21.609,21.661,508812,0
1997-07-18,21.755,21.755,21.212,21.45,595096,0
1997-07-21,22.047,22.102,21.58,21.783,623702,0
1997-07-22,21.678,21.994,21.58,21.635,1148861,0
1997-07-23,21.783,21.783,21.424,21.609,1466276,0
1997-07-24,21.554,22.075,21.476,21.729,1234914,0
1997-07-25,21.783,21.836,21.265,21.37,687276,0
1997-07-28,21.635,22.419,21.45,22.129,890935,0
1997-07-29,22.233,22.78,21.755,22.647,975855,0
1997-07-30,22.603,23.256,22.469,23.256,1014222,0
1997-07-31,23.256,23.748,23.123,23.493,845298,0
1997-08-01,23.256,23.256,22.621,23.018,1271469,0
1997-08-04,22.621,23.201,22.621,23.15,1207441,0
1997-08-05,23.123,23.123,22.726,22.78,561036,0
1997-08-06,22.938,23.44,22.886,23.44,1204486,0
1997-08-07,23.468,23.697,22.78,23.096,1102770,0
1997-08-08,22.726,22.78,21.45,21.89,1098230,0
1997-08-11,21.994,22.154,21.609,22.154,833719,0
1997-08-12,22.313,22.603,21.706,21.783,819871,0
1997-08-13,22.206,22.391,21.554,21.917,1155675,0
1997-08-14,21.994,23.773,21.783,23.256,2903944,0
1997-08-15,22.7,23.413,21.58,21.58,19535206,0
1997-08-18,21.729,22.313,21.706,22.313,3087173,0
1997-08-19,22.313,22.647,22.129,22.621,2445534,0
1997-08-20,22.603,22.832,22.524,22.832,1300759,0
1997-08-21,22.832,22.938,22.366,22.524,1042151,0
1997-08-22,22.419,22.419,21.811,22.206,1080291,0
1997-08-25,22.206,22.206,21.424,21.476,1145911,0
1997-08-26,21.476,21.755,21.398,21.554,759931,0
1997-08-27,21.706,21.755,20.997,21.106,989926,0
1997-08-28,21.025,21.053,20.585,20.948,886395,0
1997-08-29,20.736,20.975,20.533,20.896,841439,0
1997-09-02,21.58,21.917,21.527,21.783,1404066,0
1997-09-03,21.89,21.89,21.609,21.678,872318,0
1997-09-04,21.661,21.661,21.424,21.635,1102770,0
1997-09-05,21.943,21.943,21.212,21.527,416629,0
1997-09-08,21.635,21.755,21.476,21.661,424807,0
1997-09-09,21.609,21.755,21.45,21.527,513582,0
1997-09-10,21.424,21.476,20.896,20.896,666386,0
1997-09-11,20.533,20.841,20.323,20.762,920453,0
1997-09-12,20.841,21.37,20.762,21.159,1416098,0
1997-09-15,21.265,21.424,20.997,20.997,1309839,0
1997-09-16,21.212,21.943,21.212,21.783,793759,0
1997-09-17,22.206,22.206,21.917,22.18,1556866,0
1997-09-18,22.419,22.911,22.313,22.313,783769,0
1997-09-19,22.991,23.468,22.857,23.096,1596599,0
1997-09-22,23.361,23.468,23.15,23.361,507678,0
1997-09-23,23.256,23.573,23.069,23.333,773099,0
1997-09-24,23.361,24.121,23.256,24.009,971994,0
1997-09-25,23.725,23.825,23.307,23.307,691586,0
1997-09-26,23.573,25.14,23.573,25.087,1617717,0
1997-09-29,25.078,25.684,24.841,25.633,1149769,0
1997-09-30,25.658,25.844,24.973,25.582,764925,0
1997-10-01,25.582,25.712,25.024,25.078,409597,0
1997-10-02,25.156,25.5,25.078,25.475,986749,0
1997-10-03,26.021,26.154,25.712,25.951,842350,0
1997-10-06,26.048,26.206,25.82,26.127,1561865,0
1997-10-07,26.127,26.233,25.968,26.1,742678,0
1997-10-08,25.712,25.87,25.289,25.766,637323,0
1997-10-09,25.684,25.712,25.184,25.61,471354,0
1997-10-10,25.397,25.794,25.132,25.658,441608,0
1997-10-13,25.658,25.82,25.554,25.684,479978,0
1997-10-14,25.684,25.766,25.475,25.658,440928,0
1997-10-15,25.554,25.968,25.554,25.684,814423,0
1997-10-16,26.338,26.604,25.82,25.82,802840,0
1997-10-17,25.397,25.554,24.945,25.262,930673,0
1997-10-20,25.289,25.316,24.868,25.078,1000597,0
1997-10-21,24.973,25.766,24.973,25.684,785131,0
1997-10-22,25.684,25.712,25.132,25.5,420488,0
1997-10-23,25.132,25.132,24.348,24.348,503591,0
1997-10-24,25.184,25.184,24.374,24.613,717927,0
1997-10-27,24.505,24.639,21.985,22.012,666386,0
1997-10-28,21.563,23.927,21.563,23.485,1872690,0
1997-10-29,23.716,23.872,23.274,23.687,908646,0
1997-10-30,23.687,23.687,22.876,22.876,733590,0
1997-10-31,23.142,23.458,22.902,23.404,755617,0
1997-11-03,23.66,24.001,23.581,23.927,593504,0
1997-11-04,23.816,23.976,23.432,23.976,724512,0
1997-11-05,24.001,24.841,23.954,24.814,859830,0
1997-11-06,24.716,24.919,24.348,24.453,736090,0
1997-11-07,24.296,24.639,23.927,24.613,585556,0
1997-11-10,25.184,25.184,24.24,24.296,526751,0
1997-11-11,24.558,24.744,24.24,24.267,512217,0
1997-11-12,24.028,24.401,23.927,23.954,509041,0
1997-11-13,23.954,24.056,23.716,23.766,520166,0
1997-11-14,23.872,24.322,23.352,24.322,598497,0
1997-11-17,24.505,24.893,24.296,24.744,437067,0
1997-11-18,24.762,24.762,23.607,24.083,1046235,0
1997-11-19,24.056,24.973,23.927,24.664,423216,0
1997-11-20,24.762,25.658,24.716,25.582,607127,0
1997-11-21,25.684,25.794,25.184,25.371,662983,0
1997-11-24,25.371,25.475,24.401,24.425,607806,0
1997-11-25,24.532,25.423,24.532,25.343,400512,0
1997-11-26,25.371,25.739,25.343,25.397,491560,0
1997-11-28,25.212,25.397,24.973,24.973,116702,0
1997-12-01,24.919,26.206,24.893,26.048,1064176,0
1997-12-02,26.127,26.735,25.794,25.82,801027,0
1997-12-03,25.87,26.338,24.973,26.127,1286681,0
1997-12-04,26.206,26.284,25.794,25.87,1264205,0
1997-12-05,25.995,26.1,25.658,25.684,893891,0
1997-12-08,25.844,25.844,25.447,25.527,1082110,0
1997-12-09,25.554,25.554,23.954,24.322,1827505,0
1997-12-10,24.322,24.322,23.607,23.9,1051687,0
1997-12-11,23.9,23.9,22.505,22.505,1630658,0
1997-12-12,23.086,23.379,22.664,22.876,1373865,0
1997-12-15,22.983,24.056,22.983,24.028,1650185,0
1997-12-16,24.056,24.374,23.632,23.632,648449,0
1997-12-17,23.872,23.927,23.274,23.458,368952,0
1997-12-18,23.458,23.791,23.432,23.458,679329,0
1997-12-19,22.983,23.008,22.533,22.718,1199493,0
1997-12-22,22.823,23.976,22.718,23.844,613030,0
1997-12-23,23.927,23.927,23.51,23.581,962682,0
1997-12-24,23.687,23.687,22.983,23.086,400284,0
1997-12-26,23.086,23.352,23.086,23.219,285174,0
1997-12-29,23.554,23.791,23.352,23.791,981300,0
1997-12-30,24.083,24.453,23.9,24.348,665024,0
1997-12-31,24.401,24.585,24.296,24.479,1122526,0
1998-01-02,24.585,24.716,24.028,24.322,395291,0
1998-01-05,24.322,24.664,24.188,24.296,725418,0
1998-01-06,24.296,24.453,23.844,23.844,902513,0
1998-01-07,23.844,23.954,23.052,23.078,1191321,0
1998-01-08,23.078,23.238,22.718,23.104,1311885,0
1998-01-09,23.078,23.186,21.609,21.661,853017,0
1998-01-12,21.343,22.454,20.877,22.084,1896531,0
1998-01-13,22.295,23.422,22.295,23.395,668430,0
1998-01-14,23.791,24.001,23.477,23.872,940432,0
1998-01-15,23.872,23.976,23.078,23.104,974490,0
1998-01-16,23.186,23.687,23.104,23.104,654578,0
1998-01-20,23.104,23.527,22.771,23.503,1027846,0
1998-01-21,23.449,23.716,22.983,23.104,784906,0
1998-01-22,23.078,23.315,22.929,22.983,895478,0
1998-01-23,23.078,23.395,22.771,23.035,953373,0
1998-01-26,23.132,23.503,23.132,23.159,413454,0
1998-01-27,23.052,23.9,23.052,23.607,954962,0
1998-01-28,23.632,24.24,23.395,23.554,1317788,0
1998-01-29,23.66,24.401,23.527,24.188,1297806,0
1998-01-30,24.083,24.188,23.477,23.554,832358,0
1998-02-02,23.766,24.639,23.766,24.505,880491,0
1998-02-03,24.348,24.762,24.212,24.762,667751,0
1998-02-04,24.841,25.343,24.716,25.024,1107769,0
1998-02-05,25.024,25.371,24.999,25.343,793759,0
1998-02-06,25.289,25.712,25.289,25.712,712932,0
1998-02-09,25.712,25.712,25.237,25.316,466584,0
1998-02-10,25.316,25.371,24.919,24.945,535604,0
1998-02-11,24.945,25.343,24.814,24.868,594183,0
1998-02-12,24.762,24.841,24.401,24.716,652989,0
1998-02-13,24.613,24.664,24.139,24.348,539237,0
1998-02-17,24.613,25.078,24.505,25.078,576019,0
1998-02-18,24.814,25.61,24.639,25.447,1646097,0
1998-02-19,25.343,25.343,25.184,25.289,534698,0
1998-02-20,25.316,25.527,25.212,25.527,632558,0
1998-02-23,25.423,26.004,25.423,25.658,846891,0
1998-02-24,25.658,25.658,25.078,25.132,503591,0
1998-02-25,25.289,26.056,25.289,25.925,438885,0
1998-02-26,26.056,26.4,25.794,26.242,638461,0
1998-02-27,26.136,26.216,25.766,26.004,384393,0
1998-03-02,26.162,26.162,25.5,25.658,385528,0
1998-03-03,25.658,25.87,25.262,25.447,693859,0
1998-03-04,25.289,25.343,24.945,25.024,429573,0
1998-03-05,25.053,25.078,24.762,24.868,407549,0
1998-03-06,24.841,26.136,24.841,26.004,901607,0
1998-03-09,25.896,26.761,25.82,25.87,743809,0
1998-03-10,25.766,26.706,25.739,26.706,1282590,0
1998-03-11,26.867,27.606,26.841,27.423,1403155,0
1998-03-12,27.341,28.601,27.24,28.136,981754,0
1998-03-13,27.975,28.311,27.449,27.845,692723,0
1998-03-16,27.738,28.285,27.712,28.285,577612,0
1998-03-17,28.444,28.548,27.975,28.39,486341,0
1998-03-18,28.39,28.39,27.79,27.951,479751,0
1998-03-19,28.136,29.051,28.082,28.971,380533,0
1998-03-20,28.867,29.341,28.418,28.92,811242,0
1998-03-23,29.13,29.184,28.709,28.813,440928,0
1998-03-24,28.92,29.606,28.867,29.236,652761,0
1998-03-25,29.236,29.553,27.869,28.418,824864,0
1998-03-26,28.082,28.26,28.003,28.136,729279,0
1998-03-27,28.971,28.999,28.233,28.364,883216,0
1998-03-30,28.418,28.655,27.491,28.418,431843,0
1998-03-31,27.916,28.954,27.916,28.681,1236274,0
1998-04-01,28.709,28.709,28.311,28.498,564668,0
1998-04-02,28.655,29.448,28.548,29.341,968588,0
1998-04-03,30.233,30.309,30.049,30.049,1096865,0
1998-04-06,30.336,30.865,29.5,29.712,796030,0
1998-04-07,29.712,29.921,29.633,29.871,494736,0
1998-04-08,29.975,29.975,28.787,29.051,527888,0
1998-04-09,29.157,30.004,29.157,29.949,517443,0
1998-04-13,30.472,30.548,29.766,30.15,588964,0
1998-04-14,30.233,30.548,30.072,30.336,885939,0
1998-04-15,30.445,30.838,30.336,30.838,467265,0
1998-04-16,30.838,30.838,30.15,30.417,628468,0
1998-04-17,30.445,30.945,30.15,30.893,672970,0
1998-04-20,30.893,31.186,30.496,30.865,399606,0
1998-04-21,30.786,31.157,30.707,30.734,873454,0
1998-04-22,30.734,31.313,30.575,30.654,918410,0
1998-04-23,30.762,30.945,30.362,30.707,534471,0
1998-04-24,30.811,30.973,29.633,29.921,913640,0
1998-04-27,29.712,29.766,28.655,28.999,1074394,0
1998-04-28,29.289,29.474,29.13,29.367,567165,0
1998-04-29,29.712,29.712,29.104,29.13,1054636,0
1998-04-30,29.341,30.261,29.316,30.125,690003,0
1998-05-01,30.233,30.496,30.049,30.15,603496,0
1998-05-04,30.261,30.445,30.022,30.072,418220,0
1998-05-05,30.099,30.099,29.289,29.659,692723,0
1998-05-06,29.58,29.685,29.21,29.5,525160,0
1998-05-07,29.448,29.474,28.867,28.891,514489,0
1998-05-08,28.971,29.341,28.681,28.76,948835,0
1998-05-11,28.92,28.999,28.498,28.521,523118,0
1998-05-12,28.628,29.051,28.548,29.025,432755,0
1998-05-13,29.025,29.025,28.469,28.787,516535,0
1998-05-14,28.813,29.078,28.285,28.311,754708,0
1998-05-15,28.205,28.655,28.154,28.521,504044,0
1998-05-18,28.548,29.5,28.521,28.92,466131,0
1998-05-19,28.867,29.448,28.709,28.867,385981,0
1998-05-20,28.867,29.13,28.498,28.735,539921,0
1998-05-21,29.5,29.712,29.316,29.341,644361,0
1998-05-22,29.236,29.341,28.867,29.104,322407,0
1998-05-26,29.263,29.341,28.628,28.628,370088,0
1998-05-27,28.26,28.548,27.968,28.126,540146,0
1998-05-28,28.444,28.76,28.195,28.709,614165,0
1998-05-29,28.709,29.13,28.655,29.051,531293,0
1998-06-01,29.051,29.474,28.709,28.867,428668,0
1998-06-02,28.92,29.051,28.233,28.233,360779,0
1998-06-03,28.338,28.628,27.836,27.836,562850,0
1998-06-04,27.836,28.047,27.44,27.994,541964,0
1998-06-05,27.968,28.891,27.862,28.628,381218,0
1998-06-08,28.839,29.104,28.628,28.681,288579,0
1998-06-09,28.444,28.867,28.177,28.655,326267,0
1998-06-10,28.628,29.157,28.444,28.444,337621,0
1998-06-11,28.338,28.601,27.808,27.888,426624,0
1998-06-12,27.994,28.1,27.263,28.073,377806,0
1998-06-15,27.808,27.942,27.573,27.573,278586,0
1998-06-16,27.597,28.126,27.211,27.624,589192,0
1998-06-17,27.573,28.839,27.573,28.444,686818,0
1998-06-18,28.548,29.078,28.498,28.891,541736,0
1998-06-19,28.601,28.92,28.364,28.39,565124,0
1998-06-22,28.338,28.813,28.338,28.498,252025,0
1998-06-23,28.498,29.184,28.498,28.867,362365,0
1998-06-24,28.787,29.766,28.787,29.421,632103,0
1998-06-25,29.421,29.659,28.946,29.553,607578,0
1998-06-26,29.659,29.739,29.157,29.395,428668,0
1998-06-29,29.527,29.527,29.263,29.263,504273,0
1998-06-30,29.367,29.448,28.92,29.341,623473,0
1998-07-01,29.367,29.527,29.184,29.527,601223,0
1998-07-02,29.527,29.871,29.236,29.5,374857,0
1998-07-06,29.606,29.712,29.395,29.527,307194,0
1998-07-07,29.527,29.739,29.236,29.316,491560,0
1998-07-08,29.474,30.082,29.367,30.004,781274,0
1998-07-09,30.293,30.293,29.367,29.448,622337,0
1998-07-10,29.553,30.058,29.13,30.03,1030569,0
1998-07-13,29.921,30.269,29.685,30.004,376444,0
1998-07-14,29.975,30.794,29.975,30.794,301975,0
1998-07-15,30.794,30.901,30.503,30.847,519485,0
1998-07-16,30.744,30.821,29.921,30.16,596681,0
1998-07-17,30.214,30.243,29.685,30.004,456821,0
1998-07-20,30.058,30.058,29.236,29.633,604628,0
1998-07-21,29.817,29.871,28.813,28.92,456821,0
1998-07-22,29.236,29.58,29.025,29.527,1282820,0
1998-07-23,29.527,29.817,28.92,29.289,1027846,0
1998-07-24,29.184,29.5,28.867,29.395,1387264,0
1998-07-27,29.289,29.289,29.025,29.13,801707,0
1998-07-28,28.709,28.867,28.177,28.76,1071439,0
1998-07-29,28.76,29.236,28.601,28.709,1055545,0
1998-07-30,28.76,29.263,28.709,29.236,828725,0
1998-07-31,29.184,29.448,29.104,29.316,847115,0
1998-08-03,29.21,29.685,29.13,29.448,1659719,0
1998-08-04,29.553,29.712,27.862,27.862,1304389,0
1998-08-05,27.942,28.02,27.017,27.651,1415416,0
1998-08-06,27.651,28.364,27.517,28.177,662527,0
1998-08-07,28.177,28.655,27.888,28.126,871636,0
1998-08-10,28.02,28.521,27.916,28.073,756069,0
1998-08-11,27.862,27.862,26.937,27.146,557402,0
1998-08-12,27.44,27.808,27.333,27.44,1057593,0
1998-08-13,27.414,27.44,26.753,27.146,525842,0
1998-08-14,27.386,27.386,26.1,26.312,776957,0
1998-08-17,26.206,26.805,26.021,26.566,1362061,0
1998-08-18,26.645,26.858,26.233,26.753,1376594,0
1998-08-19,26.753,26.753,26.338,26.725,864372,0
1998-08-20,26.594,26.673,26.233,26.622,910916,0
1998-08-21,26.514,26.542,25.333,25.73,912277,0
1998-08-24,25.387,25.86,24.911,24.911,1575714,0
1998-08-25,25.017,25.466,24.435,24.461,1372053,0
1998-08-26,24.065,24.172,23.432,23.669,2700506,0
1998-08-27,23.008,23.167,22.162,22.56,1706949,0
1998-08-28,22.533,23.008,22.189,22.587,2223935,0
1998-08-31,22.798,22.956,21.952,21.979,1941712,0
1998-09-01,21.9,22.002,20.482,21.952,4639270,0
1998-09-02,21.846,22.798,20.997,21.738,3577139,0
1998-09-03,21.738,21.846,20.896,21.765,2930506,0
1998-09-04,21.819,21.9,21.133,21.527,989250,0
1998-09-08,22.373,22.902,22.029,22.587,1236048,0
1998-09-09,22.664,22.956,22.241,22.428,1267836,0
1998-09-10,21.106,21.289,20.762,20.896,1479213,0
1998-09-11,20.975,21.527,20.657,21.265,2007786,0
1998-09-14,21.846,22.691,21.738,22.373,1123885,0
1998-09-15,22.268,22.638,22.215,22.348,1108220,0
1998-09-16,22.373,22.929,22.348,22.798,1712623,0
1998-09-17,22.162,22.373,21.9,22.056,1272149,0
1998-09-18,21.952,22.373,21.952,22.268,1528715,0
1998-09-21,21.846,22.322,20.975,21.846,1465822,0
1998-09-22,21.952,22.138,21.765,21.952,1280549,0
1998-09-23,22.587,23.961,22.479,23.909,1672889,0
1998-09-24,24.009,24.33,23.274,24.065,1843629,0
1998-09-25,23.642,24.937,23.352,24.647,1384765,0
1998-09-28,24.647,25.149,23.697,24.147,1550511,0
1998-09-29,24.121,24.514,23.432,23.725,1087788,0
1998-09-30,24.009,24.009,22.983,23.086,1394302,0
1998-10-01,23.086,23.194,22.348,22.664,1575031,0
1998-10-02,22.691,22.902,21.688,22.373,2030037,0
1998-10-05,22.401,22.401,20.286,21.635,1652913,0
1998-10-06,21.846,22.002,20.525,21.501,1217657,0
1998-10-07,21.501,21.765,20.841,21.159,1195409,0
1998-10-08,20.736,21.554,20.26,21.501,1402930,0
1998-10-09,22.428,23.246,21.527,23.142,1217885,0
1998-10-12,23.909,24.699,23.274,23.589,1242406,0
1998-10-13,23.616,24.514,23.246,24.435,1170887,0
1998-10-14,24.435,25.601,24.248,24.937,1148183,0
1998-10-15,24.937,26.469,24.277,26.391,1569128,0
1998-10-16,26.469,27.184,25.649,25.968,2231654,0
1998-10-19,26.021,26.127,25.649,26.048,836446,0
1998-10-20,26.815,27.499,26.761,27.24,996513,0
1998-10-21,27.288,27.288,26.021,26.735,1076662,0
1998-10-22,26.655,26.655,25.387,26.604,838262,0
1998-10-23,26.496,26.575,25.07,25.545,1054183,0
1998-10-26,25.439,25.649,24.964,25.572,924994,0
1998-10-27,25.811,26.1,24.911,25.07,716109,0
1998-10-28,25.175,25.306,24.964,25.204,589192,0
1998-10-29,25.545,25.86,24.964,25.836,783316,0
1998-10-30,26.284,27.078,26.154,26.391,987206,0
1998-11-02,26.496,26.841,26.233,26.55,487473,0
1998-11-03,26.655,26.655,26.1,26.366,500642,0
1998-11-04,26.761,27.659,26.682,27.659,1007412,0
1998-11-05,27.632,28.214,27.078,28.161,647088,0
1998-11-06,28.109,28.461,27.554,28.461,1112989,0
1998-11-09,28.461,28.461,27.423,27.818,930445,0
1998-11-10,27.712,27.898,27.211,27.526,614618,0
1998-11-11,27.499,27.499,26.127,26.445,1225606,0
1998-11-12,26.55,27,26.021,26.206,638914,0
1998-11-13,26.761,27.396,26.445,27.24,695902,0
1998-11-16,27.818,28.003,26.815,27.155,896386,0
1998-11-17,27.263,28.003,26.918,27.526,959503,0
1998-11-18,27.58,27.79,27,27.58,690003,0
1998-11-19,27.79,28.461,27.449,28.268,686818,0
1998-11-20,28.989,29.571,28.778,29.147,1130928,0
1998-11-23,29.571,29.623,28.963,29.571,1601824,0
1998-11-24,29.597,29.888,29.546,29.597,1001280,0
1998-11-25,29.702,29.757,29.491,29.702,435708,0
1998-11-27,29.677,29.677,29.491,29.597,245440,0
1998-11-30,29.702,29.808,29.042,29.042,1272149,0
1998-12-01,29.147,29.2,28.936,29.096,539237,0
1998-12-02,29.096,29.308,28.804,29.2,1417915,0
1998-12-03,29.413,29.413,28.479,28.831,912502,0
1998-12-04,29.623,30.049,29.332,29.623,1447885,0
1998-12-07,29.623,29.808,29.491,29.597,764241,0
1998-12-08,29.518,29.702,29.28,29.332,693181,0
1998-12-09,29.147,29.546,28.859,29.175,1014679,0
1998-12-10,29.175,29.175,28.372,28.751,824637,0
1998-12-11,28.372,28.989,28.136,28.989,934075,0
1998-12-14,28.831,28.936,28.4,28.751,410729,0
1998-12-15,28.859,28.91,28.214,28.346,1431765,0
1998-12-16,28.346,28.346,27.687,28.003,736542,0
1998-12-17,28.136,28.989,28.082,28.778,992656,0
1998-12-18,28.936,29.255,28.479,28.963,979485,0
1998-12-21,29.308,30.261,29.308,30.072,815102,0
1998-12-22,30.261,30.786,29.94,30.601,818507,0
1998-12-23,30.786,30.838,30.178,30.601,597595,0
1998-12-24,30.786,30.811,30.336,30.496,210927,0
1998-12-28,30.445,30.707,30.261,30.285,545825,0
1998-12-29,30.362,30.417,30.022,30.15,966089,0
1998-12-30,30.15,30.206,29.888,30.206,1873373,0
1998-12-31,30.472,30.548,29.491,29.73,948835,0
1999-01-04,29.835,30.472,29.835,29.994,1281911,0
1999-01-05,30.099,30.637,30.099,30.637,1104587,0
1999-01-06,30.744,31.797,30.69,31.589,1388853,0
1999-01-07,31.379,31.613,31.22,31.429,947921,0
1999-01-08,31.773,31.773,30.821,31.111,1071211,0
1999-01-11,31.111,31.138,30.206,30.389,619838,0
1999-01-12,30.496,30.496,29.915,29.915,754255,0
1999-01-13,29.28,29.966,29.096,29.386,893891,0
1999-01-14,29.491,29.649,28.408,28.751,798978,0
1999-01-15,28.831,30.445,28.831,30.445,1083019,0
1999-01-19,30.336,30.496,29.413,30.389,837353,0
1999-01-20,30.285,30.522,29.781,29.94,857334,0
1999-01-21,30.099,31.058,29.808,30.445,2819710,0
1999-01-22,30.336,30.336,29.546,30.15,1566634,0
1999-01-25,30.099,30.847,29.915,30.794,1091873,0
1999-01-26,30.901,30.901,29.518,29.649,1321192,0
1999-01-27,29.649,29.649,28.884,29.069,753118,0
1999-01-28,29.175,29.888,29.175,29.862,606898,0
1999-01-29,29.757,30.336,29.413,30.309,866642,0
1999-02-01,30.233,30.233,29.439,29.677,650721,0
1999-02-02,29.571,29.73,29.255,29.386,867549,0
1999-02-03,29.677,30.233,29.255,30.233,799436,0
1999-02-04,30.125,30.206,28.936,29.017,970175,0
1999-02-05,29.042,29.227,28.619,29.042,795351,0
1999-02-08,29.308,29.781,29.042,29.677,987660,0
1999-02-09,29.413,29.835,29.069,29.175,555587,0
1999-02-10,29.358,29.73,29.2,29.649,651174,0
1999-02-11,29.677,30.954,29.491,30.522,1231507,0
1999-02-12,30.496,30.496,29.518,30.285,1085967,0
1999-02-16,30.389,31.456,30.389,30.954,1026030,0
1999-02-17,31.058,31.35,30.472,30.69,1186551,0
1999-02-18,30.69,31.295,30.583,30.954,809654,0
1999-02-19,31.641,31.694,30.744,30.901,1027846,0
1999-02-22,30.901,32.83,30.794,32.752,1555279,0
1999-02-23,33.278,33.278,32.01,32.329,1086195,0
1999-02-24,32.354,33.146,32.329,32.488,1546423,0
1999-02-25,32.223,32.591,31.797,32.117,818507,0
1999-02-26,32.38,32.591,31.958,32.514,668430,0
1999-03-01,32.406,32.724,32.329,32.644,668655,0
1999-03-02,32.856,32.91,32.275,32.354,534698,0
1999-03-03,32.433,32.698,32.275,32.433,450236,0
1999-03-04,32.433,33.438,32.433,33.438,782408,0
1999-03-05,34.029,35.56,34.029,35.27,2515235,0
1999-03-08,35.612,35.612,34.426,34.821,929987,0
1999-03-09,34.716,35.192,34.133,34.292,599860,0
1999-03-10,34.662,35.798,34.371,35.798,722919,0
1999-03-11,36.354,37.814,36.327,37.419,2386273,0
1999-03-12,37.764,38.054,36.301,36.828,1432671,0
1999-03-15,36.936,37.764,36.591,37.315,778320,0
1999-03-16,37.315,37.472,35.906,36.433,1032843,0
1999-03-17,36.433,36.433,35.72,35.932,487242,0
1999-03-18,35.771,36.433,35.771,36.406,816692,0
1999-03-19,36.406,36.406,35.298,35.56,875724,0
1999-03-22,35.56,35.88,35.349,35.88,360096,0
1999-03-23,35.612,35.612,34.029,34.556,930445,0
1999-03-24,34.874,35.323,34.451,34.874,438431,0
1999-03-25,35.164,35.403,35.006,35.27,463629,0
1999-03-26,35.27,35.27,34.268,34.371,783540,0
1999-03-29,34.741,34.979,34.479,34.848,660711,0
1999-03-30,34.716,34.962,34.556,34.856,972897,0
1999-03-31,34.962,35.094,34.609,34.936,863237,0
1999-04-01,35.04,36.257,34.936,36.072,985387,0
1999-04-05,36.072,36.362,35.888,36.362,665476,0
1999-04-06,36.362,37.137,35.965,36.229,2346315,0
1999-04-07,36.468,37.215,36.362,37.165,1250126,0
1999-04-08,37.375,38.971,37.269,38.063,1432216,0
1999-04-09,38.01,38.195,37.297,37.851,927947,0
1999-04-12,37.64,38.38,36.953,38.325,929760,0
1999-04-13,38.325,38.461,37.584,38.063,674106,0
1999-04-14,38.645,38.645,37.798,38.645,1417462,0
1999-04-15,38.538,38.538,36.874,36.874,955644,0
1999-04-16,36.744,37.165,36.072,37.137,1182694,0
1999-04-19,36.68,36.953,35.779,35.861,1199040,0
1999-04-20,35.805,36.047,35.201,36.047,684324,0
1999-04-21,36.047,38.063,35.621,38.063,783995,0
1999-04-22,37.957,38.645,37.324,38.645,746987,0
1999-04-23,38.538,38.617,37.905,38.222,427076,0
1999-04-26,38.325,38.353,37.35,37.957,926130,0
1999-04-27,38.222,40.45,38.063,40.45,1783008,0
1999-04-28,40.45,40.45,39.442,39.554,1283503,0
1999-04-29,39.442,39.975,39.442,39.71,1213571,0
1999-04-30,36.953,37.375,36.627,37.165,2989996,0
1999-05-03,37.112,37.19,36.309,37.19,1372281,0
1999-05-04,37.242,37.666,35.385,35.518,1942849,0
1999-05-05,35.49,35.649,34.741,35.464,1624074,0
1999-05-06,35.412,37.324,35.067,36.767,2010054,0
1999-05-07,36.549,37.297,36.337,36.874,684778,0
1999-05-10,36.901,36.953,35.544,35.914,862100,0
1999-05-11,35.888,35.991,34.909,35.754,844846,0
1999-05-12,35.728,35.728,35.04,35.252,1092781,0
1999-05-13,35.356,36.953,35.356,36.362,1174972,0
1999-05-14,35.779,35.861,34.962,35.676,1013543,0
1999-05-17,34.83,34.936,33.128,33.552,2052966,0
1999-05-18,33.447,34.133,33.339,33.949,1612722,0
1999-05-19,33.923,34.716,33.923,34.716,745396,0
1999-05-20,34.662,34.662,33.659,33.949,801707,0
1999-05-21,33.789,34.055,33.422,33.5,1076208,0
1999-05-24,33.128,33.285,31.669,32.54,939750,0
1999-05-25,32.54,32.839,31.669,32.302,1116623,0
1999-05-26,32.488,33.285,31.669,33.263,1228102,0
1999-05-27,33.025,33.049,31.88,31.932,852338,0
1999-05-28,32.01,32.46,31.983,32.38,584875,0
1999-06-01,32.064,32.38,31.456,32.117,1197678,0
1999-06-02,32.223,32.786,31.748,32.117,614165,0
1999-06-03,31.907,32.591,31.907,32.591,942703,0
1999-06-04,32.698,33.473,32.354,33.183,944972,0
1999-06-07,33.552,34.133,33.339,33.789,999238,0
1999-06-08,33.789,33.949,33.339,33.737,1123885,0
1999-06-09,34.582,34.582,33.923,34.187,847796,0
1999-06-10,34.081,34.081,33.128,33.422,1077114,0
1999-06-11,33.395,33.526,33.025,33.183,1067352,0
1999-06-14,33.285,33.395,32.812,33.049,618706,0
1999-06-15,33.128,33.128,32.812,32.972,832585,0
1999-06-16,33.339,34.318,33.339,34.292,902969,0
1999-06-17,34.187,34.802,34.029,34.343,710659,0
1999-06-18,34.241,34.884,33.975,34.802,766511,0
1999-06-21,34.716,35.464,34.716,35.174,649811,0
1999-06-22,35.067,35.174,34.884,35.067,450463,0
1999-06-23,34.962,34.962,34.662,34.776,771282,0
1999-06-24,34.83,34.83,34.187,34.451,657303,0
1999-06-25,34.479,34.662,34.426,34.556,614394,0
1999-06-28,34.451,35.49,34.451,35.146,832813,0
1999-06-29,35.234,35.5,35.209,35.339,490650,0
1999-06-30,35.234,36.433,34.564,36.327,1056904,0
1999-07-01,36.221,36.591,35.871,36.433,712475,0
1999-07-02,36.54,36.751,36.194,36.725,626879,0
1999-07-06,36.803,37.093,36.591,36.855,634372,0
1999-07-07,36.751,37.25,36.591,37.093,1094827,0
1999-07-08,36.987,36.987,36.089,36.275,510402,0
1999-07-09,35.897,36.194,35.738,36.194,534698,0
1999-07-12,36.275,36.301,35.155,35.526,820323,0
1999-07-13,35.5,35.5,34.68,34.734,628011,0
1999-07-14,34.839,35.155,30.371,32.152,15464915,0
1999-07-15,31.966,32.152,30.099,31.167,7868802,0
1999-07-16,31.271,31.889,30.771,31.694,2599245,0
1999-07-19,31.641,32.126,31.589,31.833,2017093,0
1999-07-20,31.379,31.781,31.379,31.589,1456058,0
1999-07-21,31.482,31.694,30.53,30.847,1443117,0
1999-07-22,30.847,31.295,30.69,31.243,869137,0
1999-07-23,31.271,31.379,30.178,30.309,833494,0
1999-07-26,30.206,30.583,30.099,30.309,726783,0
1999-07-27,30.53,30.821,30.503,30.744,613708,0
1999-07-28,30.69,30.874,30.53,30.69,701804,0
1999-07-29,30.48,30.48,30.206,30.261,736090,0
1999-07-30,30.309,30.454,30.099,30.15,1080751,0
1999-08-02,29.888,30.206,29.546,29.649,682051,0
1999-08-03,29.597,29.649,28.936,29.2,1058952,0
1999-08-04,29.255,29.835,28.963,29.042,1179740,0
1999-08-05,29.069,29.121,28.505,28.849,664117,0
1999-08-06,28.936,28.989,28.293,28.611,499506,0
1999-08-09,28.53,29.255,28.505,29.017,1033977,0
1999-08-10,28.901,28.936,27.951,28.479,1031253,0
1999-08-11,28.53,28.989,28.4,28.849,918637,0
1999-08-12,28.874,29.413,28.769,28.821,559673,0
1999-08-13,29.147,30.336,29.147,30.099,693181,0
1999-08-16,30.178,30.637,29.28,29.518,842123,0
1999-08-17,29.677,30.48,29.677,30.426,1190412,0
1999-08-18,30.206,30.426,29.835,30.178,556720,0
1999-08-19,30.022,30.049,29.491,29.649,531066,0
1999-08-20,29.546,29.888,29.386,29.862,587147,0
1999-08-23,29.915,30.336,29.915,30.261,901834,0
1999-08-24,30.022,30.61,29.994,30.454,1226515,0
1999-08-25,29.781,29.781,28.4,28.901,2359027,0
1999-08-26,28.795,28.963,26.858,26.882,1832730,0
1999-08-27,26.91,27.203,26.382,27.017,2410340,0
1999-08-30,27.122,27.203,25.212,25.262,1716028,0
1999-08-31,25.527,25.794,25.423,25.475,2466877,0
1999-09-01,25.684,26.082,25.61,25.712,1107086,0
1999-09-02,25.739,25.739,25.132,25.447,1569582,0
1999-09-03,25.951,27.659,25.951,26.645,2375830,0
1999-09-07,26.645,26.673,26.408,26.436,1345032,0
1999-09-08,26.382,26.542,25.61,25.61,1284410,0
1999-09-09,25.554,26.171,25.316,26.082,938618,0
1999-09-10,26.698,26.858,26.004,26.302,1544382,0
1999-09-13,26.275,26.275,25.289,25.423,1009456,0
1999-09-14,24.673,24.788,24.305,24.673,2384684,0
1999-09-15,24.621,24.673,24.305,24.409,1753038,0
1999-09-16,24.197,24.305,23.616,23.773,1252850,0
1999-09-17,23.8,25.423,23.8,24.841,2443036,0
1999-09-20,24.945,25.316,24.945,25.184,1418142,0
1999-09-21,25.289,25.343,24.33,24.409,1637016,0
1999-09-22,24.734,25.156,24.489,24.893,1017855,0
1999-09-23,24.814,25.951,24.814,25.289,1559137,0
1999-09-24,25.184,26.594,25.184,26.225,1958063,0
1999-09-27,26.329,26.594,26.056,26.382,1374548,0
1999-09-28,26.645,27.386,26.566,27.146,1612722,0
1999-09-29,27.404,27.826,27,27.221,1070985,0
1999-09-30,27.297,27.826,27.297,27.563,1112536,0
1999-10-01,27.563,27.906,27.078,27.879,1059176,0
1999-10-04,27.8,28.709,27.642,28.469,1352299,0
1999-10-05,28.577,28.839,27.826,27.958,1616583,0
1999-10-06,28.063,28.338,28.063,28.118,1500106,0
1999-10-07,28.195,28.338,27.854,27.984,1273511,0
1999-10-08,27.826,28.418,27.774,28.418,1318468,0
1999-10-11,28.311,28.364,28.038,28.168,729955,0
1999-10-12,27.934,27.984,27.458,27.747,849613,0
1999-10-13,27.642,27.669,26.604,26.841,688409,0
1999-10-14,26.655,27.051,26.011,26.892,725190,0
1999-10-15,26.233,26.233,25.483,25.536,1056453,0
1999-10-18,25.536,25.986,24.999,25.618,1298260,0
1999-10-19,26.366,27.221,26.338,26.892,1456058,0
1999-10-20,27.155,28.839,27.078,28.521,999012,0
1999-10-21,28.418,28.787,28.012,28.628,923860,0
1999-10-22,28.839,29.616,28.839,29.405,1024894,0
1999-10-25,29.298,29.562,28.92,29.325,1295763,0
1999-10-26,29.21,29.825,28.999,29.157,1011497,0
1999-10-27,29.263,30.277,29.236,30.224,590097,0
1999-10-28,30.919,32.944,30.865,32.548,1866788,0
1999-10-29,32.944,33.263,32.195,32.469,963365,0
1999-11-01,32.363,32.627,32.092,32.117,810558,0
1999-11-02,32.064,33.049,31.88,32.442,818507,0
1999-11-03,32.329,32.329,31.456,31.589,566029,0
1999-11-04,31.983,32.01,31.379,31.534,1019900,0
1999-11-05,31.773,32.363,31.429,31.429,1437892,0
1999-11-08,31.429,31.852,31.379,31.773,1039198,0
1999-11-09,32.195,32.195,31.613,31.983,1127295,0
1999-11-10,31.35,31.72,30.999,31.482,718834,0
1999-11-11,31.482,31.641,31.157,31.561,576926,0
1999-11-12,31.669,32.972,31.613,32.812,1066672,0
1999-11-15,32.918,32.944,32.469,32.944,659121,0
1999-11-17,33.049,33.155,32.496,32.523,395972,0
1999-11-18,32.523,32.734,32.117,32.707,436839,0
1999-11-19,32.707,32.707,32.223,32.363,342162,0
1999-11-22,31.932,31.983,31.049,31.129,796030,0
1999-11-23,30.919,31.076,30.548,30.945,578291,0
1999-11-24,30.786,31.456,30.197,31.35,681145,0
1999-11-26,31.186,31.482,30.999,31.405,296982,0
1999-11-29,31.129,31.157,30.277,30.389,803750,0
1999-11-30,30.064,31.613,30.013,31.313,1288045,0
1999-12-01,30.811,31.186,30.548,30.654,900473,0
1999-12-02,30.575,30.893,30.389,30.445,635735,0
1999-12-03,30.762,31.983,30.762,31.773,1320966,0
1999-12-06,31.88,31.88,30.734,30.945,1338449,0
1999-12-07,31.049,31.049,29.906,30.445,1067579,0
1999-12-08,31.186,31.186,29.325,29.456,1708764,0
1999-12-09,29.667,30.548,29.562,30.389,956781,0
1999-12-10,30.919,31.72,30.628,31.509,1176791,0
1999-12-13,31.429,31.509,30.811,31.148,836672,0
1999-12-14,31.157,31.234,30.762,30.919,839396,0
1999-12-15,30.811,30.865,30.277,30.389,596453,0
1999-12-16,30.277,30.309,28.787,28.946,1454246,0
1999-12-17,28.839,29.906,28.601,29.589,1353888,0
1999-12-20,29.694,30.389,29.376,29.774,864145,0
1999-12-21,29.853,30.496,29.667,30.336,979941,0
1999-12-22,30.064,30.116,29.721,29.721,1071668,0
1999-12-23,30.064,30.277,29.853,29.985,708162,0
1999-12-27,29.853,30.277,29.667,29.853,888212,0
1999-12-28,29.748,30.734,29.748,30.389,728821,0
1999-12-29,30.654,31.429,30.654,31.129,604174,0
1999-12-30,31.017,31.739,31.017,31.36,456365,0
1999-12-31,31.58,31.686,31.228,31.228,263146,0
2000-01-03,31.202,31.202,29.255,29.808,1470590,0
2000-01-04,29.702,29.702,27.836,28.154,1493976,0
2000-01-05,28.154,29.121,27.888,28.663,1179967,0
2000-01-06,28.636,30.082,28.558,29.862,1539612,0
2000-01-07,30.187,31.067,29.975,30.938,1319602,0
2000-01-10,30.664,31.12,30.61,30.753,1176791,0
2000-01-11,30.778,31.711,30.69,31.36,1567766,0
2000-01-12,30.938,32.055,30.938,31.871,1461960,0
2000-01-13,32.38,32.83,32.134,32.644,1607501,0
2000-01-14,33.015,33.923,32.644,33.789,1387037,0
2000-01-18,33.712,33.712,32.055,32.698,2242100,0
2000-01-19,32.698,33.12,32.433,32.644,1228330,0
2000-01-20,32.644,32.644,31.843,32.46,1211528,0
2000-01-21,32.673,33.015,32.134,32.882,1496476,0
2000-01-24,32.91,33.067,31.95,32.134,1081656,0
2000-01-25,32.134,33.339,32.083,33.314,1325052,0
2000-01-26,33.12,34.539,32.935,34.539,918182,0
2000-01-27,34.802,35.366,34.512,35.366,1433806,0
2000-01-28,34.564,34.671,33.5,33.659,1448566,0
2000-01-31,33.285,34.408,33.12,34.275,1686509,0
2000-02-01,34.196,35.234,33.789,35.103,1197678,0
2000-02-02,34.998,35.289,34.326,35.155,1371367,0
2000-02-03,35.155,35.771,34.434,35.771,1156581,0
2000-02-04,35.798,36.089,34.223,34.539,1294175,0
2000-02-07,34.645,34.726,34.064,34.223,541964,0
2000-02-08,34.618,35.983,34.461,35.983,1392940,0
2000-02-09,35.366,35.366,34.352,34.408,731549,0
2000-02-10,34.301,34.486,33.447,33.817,845298,0
2000-02-11,33.923,34.512,33.395,33.578,673878,0
2000-02-14,33.473,33.762,32.856,33.659,1046235,0
2000-02-15,33.762,34.381,33.395,34.275,1096865,0
2000-02-16,33.975,34.196,33.659,33.923,650950,0
2000-02-17,34.037,34.275,32.83,33.211,734045,0
2000-02-18,32.91,32.99,31.411,31.659,1590016,0
2000-02-22,31.632,32.803,31.519,32.752,1561865,0
2000-02-23,32.268,32.346,31.686,31.686,1142960,0
2000-02-24,31.202,31.411,30.345,31.041,1573897,0
2000-02-25,31.041,31.843,30.345,30.664,1845673,0
2000-02-28,30.664,32.24,30.664,31.491,1531890,0
2000-02-29,31.387,31.632,30.664,31.148,1100049,0
2000-03-01,31.041,31.094,30.454,30.883,953373,0
2000-03-02,30.938,31.041,30.53,30.856,474302,0
2000-03-03,31.36,31.605,30.803,30.829,1141143,0
2000-03-06,30.133,30.829,30.03,30.107,916366,0
2000-03-07,29.597,29.757,28.154,28.154,1824330,0
2000-03-08,28.047,28.073,26.689,27.087,3088985,0
2000-03-09,27.087,28.505,27.087,28.479,1198587,0
2000-03-10,28.691,29.06,28.293,28.901,1350256,0
2000-03-13,28.154,30.03,28.02,28.769,1414508,0
2000-03-14,28.691,29.255,28.073,28.346,682051,0
2000-03-15,28.742,31.898,28.742,31.12,2959798,0
2000-03-16,32.055,36.759,32.027,36.68,5534750,0
2000-03-17,36.573,37.746,36.063,36.918,3833023,0
2000-03-20,36.759,36.759,34.539,36.275,2535899,0
2000-03-21,35.209,37.929,35.103,37.297,2424419,0
2000-03-22,37.719,39.859,37.401,39.535,1783464,0
2000-03-23,38.978,43.383,38.732,42.926,3049251,0
2000-03-24,42.423,42.423,39.322,40.017,3613242,0
2000-03-27,40.441,40.465,38.177,39.349,1557320,0
2000-03-28,40.176,42.528,40.176,40.414,1949435,0
2000-03-29,41.409,42.291,40.845,41.348,1557549,0
2000-03-30,41.365,41.955,39.919,39.948,1345032,0
2000-03-31,40.67,42.678,40.67,41.472,1801174,0
2000-04-03,41.638,46.5,41.638,45.435,2734793,0
2000-04-04,44.094,45.489,41.719,43.779,3499718,0
2000-04-05,43.637,44.046,42.299,43.188,1623622,0
2000-04-06,43.216,43.348,40.566,41.498,1557320,0
2000-04-07,41.313,41.338,39.411,40.132,1441753,0
2000-04-10,40.079,42.274,39.654,41.744,1786186,0
2000-04-11,41.85,42.573,41.181,41.903,1008322,0
2000-04-12,42.598,45.593,42.598,43.398,2190784,0
2000-04-13,43.398,43.398,41.446,41.55,1342306,0
2000-04-14,41.446,41.446,36.468,37.297,3101249,0
2000-04-17,37.729,39.554,37.729,38.608,2438725,0
2000-04-18,39.386,41.927,39.225,41.744,2113590,0
2000-04-19,41.525,41.525,39.763,40.079,918410,0
2000-04-20,40.132,41.154,40.027,41.074,848932,0
2000-04-24,40.301,42.705,40.301,42.626,1716711,0
2000-04-25,42.651,44.632,42.388,44.502,1792771,0
2000-04-26,44.474,44.474,42.598,42.784,1812297,0
2000-04-27,41.313,42.519,40.696,42.359,2258673,0
2000-04-28,42.01,42.598,41.023,41.472,1190185,0
2000-05-01,41.154,44.687,40.803,43.348,2618091,0
2000-05-02,43.022,46.131,42.811,44.256,3016786,0
2000-05-03,44.256,46.5,43.832,45.435,3081493,0
2000-05-04,45.381,45.593,44.201,45.199,1655862,0
2000-05-05,44.793,46.025,44.175,44.388,1552328,0
2000-05-08,44.28,46.211,43.884,45.726,2061142,0
2000-05-09,45.832,46.131,44.094,44.659,1769612,0
2000-05-10,44.659,44.869,43.859,44.44,1656771,0
2000-05-11,45.17,47.223,45.17,46.67,2327695,0
2000-05-12,46.553,48.756,46.186,47.17,2502521,0
2000-05-15,47.523,49.665,47.469,49.665,2236421,0
2000-05-16,49.665,50.252,47.196,47.867,2310438,0
2000-05-17,47.251,48.43,46.67,48.139,1841586,0
2000-05-18,48.139,50.175,48.139,48.351,1577074,0
2000-05-19,47.946,48.669,46.985,48.43,1836591,0
2000-05-22,48.43,49.665,48.001,49.665,2068180,0
2000-05-23,49.665,51.909,49.453,51.057,2275476,0
2000-05-24,52.658,52.658,50.308,50.949,2915974,0
2000-05-25,50.087,50.087,45.136,46.829,4348421,0
2000-05-26,46.829,48.783,46.238,47.918,2086572,0
2000-05-30,48.167,48.351,46.262,47.469,2118813,0
2000-05-31,47.946,49.205,47.118,47.734,1864745,0
2000-06-01,47.629,47.946,45.03,46.447,2707999,0
2000-06-02,47.523,49.205,47.093,47.339,2752274,0
2000-06-05,47.313,47.313,44.582,45.619,3366440,0
2000-06-06,45.435,45.435,43.453,44.925,1815699,0
2000-06-07,44.952,46.829,44.952,46.186,1753716,0
2000-06-08,45.381,45.674,44.582,45.381,982663,0
2000-06-09,45.33,45.647,44.121,44.308,1076435,0
2000-06-12,44.411,44.896,43.664,44.458,836218,0
2000-06-13,44.502,45.17,43.692,44.687,851205,0
2000-06-14,45.381,46.526,44.979,46.051,1377499,0
2000-06-15,45.593,46.904,43.938,46.67,2272297,0
2000-06-16,46.342,46.342,43.964,43.99,2498662,0
2000-06-19,44.094,45.593,44.094,44.582,1991664,0
2000-06-20,44.687,45.108,43.534,44.44,1112307,0
2000-06-21,43.99,43.99,42.441,42.811,1416098,0
2000-06-22,42.729,44.411,42.388,44.411,1835229,0
2000-06-23,44.201,44.819,43.559,43.938,1489890,0
2000-06-26,43.692,45.619,43.692,45.33,1444935,0
2000-06-27,45.919,46.447,44.844,45.726,1302346,0
2000-06-28,44.952,46.553,44.713,45.822,1624754,0
2000-06-29,45.778,45.778,44.65,45.48,1098911,0
2000-06-30,45.883,46.07,44.836,45.48,1667670,0
2000-07-03,45.127,45.215,44.97,45.074,1568219,0
2000-07-05,45.638,47.38,45.638,46.873,1454694,0
2000-07-06,46.82,47.003,46.122,46.711,1445386,0
2000-07-07,46.949,48.458,46.949,48.211,1325280,0
2000-07-10,48.263,49.285,48.237,48.669,1591603,0
2000-07-11,48.403,50.571,48.403,50.386,1856570,0
2000-07-12,49.953,50.52,46.848,47.003,3624369,0
2000-07-13,46.949,47.38,44.088,45.127,3126903,0
2000-07-14,44.81,47.143,44.81,46.553,1662448,0
2000-07-17,47.276,47.462,46.447,46.94,1655634,0
2000-07-18,46.949,47.039,45.743,46.254,1141825,0
2000-07-19,45.022,46.737,44.379,45.938,1891309,0
2000-07-20,45.992,48.077,45.992,47.118,2673035,0
2000-07-21,47.223,47.487,45.374,45.638,1529619,0
2000-07-24,46.305,46.305,45.074,45.399,1167254,0
2000-07-25,45.399,45.454,43.498,43.789,1379543,0
2000-07-26,43.734,43.734,42.616,43.04,1268517,0
2000-07-27,43.525,44.677,43.525,44.009,1406789,0
2000-07-28,43.875,44.272,42.881,43.525,1253531,0
2000-07-31,43.841,44.379,43.04,43.04,1108672,0
2000-08-01,43.146,44.061,43.013,43.655,613257,0
2000-08-02,44.061,44.061,42.881,43.734,1016495,0
2000-08-03,44.112,46.254,43.789,45.805,1553460,0
2000-08-04,47.196,48.104,46.764,47.867,1470362,0
2000-08-07,47.891,47.974,45.638,47.304,1059176,0
2000-08-08,47.196,47.408,46.476,47.331,880266,0
2000-08-09,47.38,47.436,45.965,46.737,713610,0
2000-08-10,47.17,48.51,46.764,47.594,1095280,0
2000-08-11,48.027,48.747,47.408,47.815,934075,0
2000-08-14,47.918,48.641,47.38,48.458,921363,0
2000-08-15,48.351,48.351,47.462,47.815,682051,0
2000-08-16,47.918,48.298,46.873,46.873,717016,0
2000-08-17,47.17,48.403,47.17,47.974,829633,0
2000-08-18,48.237,48.237,47.276,47.38,510859,0
2000-08-21,47.408,47.839,46.764,46.949,1075528,0
2000-08-22,47.276,48.72,47.251,48.485,1128432,0
2000-08-23,48.589,49.389,48.129,49.285,1245588,0
2000-08-24,49.126,49.953,48.941,49.101,1149089,0
2000-08-25,49.638,49.851,48.403,48.51,587826,0
2000-08-28,48.615,48.774,47.918,48.186,657983,0
2000-08-29,48.158,48.51,47.436,48.263,537423,0
2000-08-30,48.298,49.715,48.237,48.774,648677,0
2000-08-31,48.458,51.566,48.458,50.492,1086195,0
2000-09-01,51.135,51.424,50.598,50.896,1013543,0
2000-09-05,51.213,51.566,50.571,50.872,685232,0
2000-09-06,50.756,52.526,50.756,51.295,1209031,0
2000-09-07,51.135,51.619,50.872,51.619,518120,0
2000-09-08,51.459,52.631,51.321,52.554,1014905,0
2000-09-11,51.779,53.171,51.779,53.035,1666985,0
2000-09-12,52.684,53.274,52.014,52.658,1014452,0
2000-09-13,52.747,53.143,51.936,52.747,914546,0
2000-09-14,52.826,52.959,52.445,52.606,535153,0
2000-09-15,52.959,52.959,51.671,51.963,1145229,0
2000-09-18,51.459,51.515,49.312,49.768,1509414,0
2000-09-19,49.953,52.419,49.902,52.262,1213571,0
2000-09-20,51.779,51.882,50.651,51.698,1220837,0
2000-09-21,50.651,51.213,50.651,51.16,1058723,0
2000-09-22,50.598,51.24,50.034,50.923,1648144,0
2000-09-26,53.687,53.813,52.234,53.628,1238320,0
2000-09-27,53.062,53.257,52.315,52.631,1088244,0
2000-09-28,53.673,57.75,53.594,56.085,2045701,0
2000-09-29,56.57,56.938,55.654,55.863,954286,0
2000-10-02,55.759,56.931,55.048,56.597,966541,0
2000-10-03,56.175,57.669,55.733,56.526,1152720,0
2000-10-04,56.149,56.149,54.428,54.746,1215838,0
2000-10-05,54.835,55.733,54.483,54.615,1002647,0
2000-10-06,55.343,55.343,52.977,53.696,890707,0
2000-10-09,53.328,53.557,52.563,52.941,672745,0
2000-10-10,52.563,52.563,51.221,51.221,1055545,0
2000-10-11,50.711,52.64,50.711,51.804,1601824,0
2000-10-12,52.219,52.386,45.734,45.992,2855808,0
2000-10-13,44.768,48.697,44.768,48.36,2689608,0
2000-10-16,48.95,49.38,47.901,48.72,1424729,0
2000-10-17,49.38,49.426,47.875,49.197,1193816,0
2000-10-18,45.303,48.129,45.083,47.135,2089752,0
2000-10-19,46.914,48.704,46.914,47.233,1834094,0
2000-10-20,46.695,47.807,46.06,47.276,1607725,0
2000-10-23,47.364,47.983,46.764,47.663,1145004,0
2000-10-24,48.739,50.773,48.739,49.682,1628388,0
2000-10-25,50.235,51.583,50.131,51.038,1298717,0
2000-10-26,51.533,51.533,49.665,50.191,1879957,0
2000-10-27,50.623,51.909,50.069,51.321,1012408,0
2000-10-30,51.849,53.45,51.231,53.32,1451062,0
2000-10-31,53.32,53.892,51.917,53.566,1019446,0
2000-11-01,53.512,53.892,52.658,53.714,1886089,0
2000-11-02,53.673,54.835,53.673,54.526,862555,0
2000-11-03,53.785,54.966,53.723,54.28,860963,0
2000-11-06,54.299,55.609,54.299,54.683,736319,0
2000-11-07,54.791,55.343,53.943,54.902,774915,0
2000-11-08,54.399,55.521,53.576,55.075,1064627,0
2000-11-09,54.746,57.549,54.622,57.477,2277286,0
2000-11-10,57.327,57.962,55.371,55.479,1283047,0
2000-11-13,54.746,56.014,53.612,54.28,1083019,0
2000-11-14,54.657,55.15,53.673,54.068,1156128,0
2000-11-15,53.673,54.325,52.861,53.407,1887220,0
2000-11-16,53.293,55.285,53.248,55.231,1130015,0
2000-11-17,55.231,55.863,53.803,54.181,1391577,0
2000-11-20,54.105,54.105,51.313,51.415,1925594,0
2000-11-21,51.415,53.248,50.58,51.955,2216214,0
2000-11-22,52.343,53.011,51.01,52.067,1075528,0
2000-11-24,52.174,53.407,52.174,52.649,368044,0
2000-11-27,54.105,54.318,53.548,53.696,716109,0
2000-11-28,53.97,55.733,53.97,55.114,1042379,0
2000-11-29,55.503,57.522,55.177,55.628,1417915,0
2000-11-30,55.628,57,51.917,55.388,2542483,0
2000-12-01,54.852,55.981,53.892,55.001,1741912,0
2000-12-04,54.105,54.446,53.205,53.265,1523718,0
2000-12-05,53.997,57.212,53.46,57.212,1473542,0
2000-12-06,57.109,58.746,54.994,55.706,2192830,0
2000-12-07,54.64,56.224,53.935,55.946,1905390,0
2000-12-08,56.57,57.327,55.908,56.453,1166798,0
2000-12-11,55.688,57.319,55.688,57.1,1118440,0
2000-12-12,57.109,57.109,55.955,56.258,1034429,0
2000-12-13,56.359,57.327,55.777,55.863,1083252,0
2000-12-14,54.657,54.852,52.516,54.455,2096108,0
2000-12-15,53.274,54.208,52.535,53.109,2060914,0
2000-12-18,53.673,55.388,53.566,53.884,2110635,0
2000-12-19,53.803,55.241,52.252,52.658,2079077,0
2000-12-20,51.533,52.772,50.669,51.276,1913105,0
2000-12-21,51.955,52.941,51.378,52.473,1390214,0
2000-12-22,53.248,53.566,51.102,52.386,1309613,0
2000-12-26,52.378,52.386,51.59,51.963,831677,0
2000-12-27,52.772,54.208,51.681,53.027,2013914,0
2000-12-28,53.143,55.048,53.143,54.553,1235820,0
2000-12-29,55.15,55.379,53.373,53.415,1011271,0
2001-01-02,52.572,53.265,50.747,52.014,1564362,0
2001-01-03,51.909,54.19,49.462,53.97,2950036,0
2001-01-04,52.895,54.984,52.165,52.968,2205999,0
2001-01-05,52.334,52.334,49.715,49.759,2115862,0
2001-01-08,49.675,49.832,48.219,49.17,2329740,0
2001-01-09,49.17,49.884,47.918,48.517,1692187,0
2001-01-10,48.06,49.197,47.867,48.58,1773470,0
2001-01-11,49.417,50.376,48.747,49.436,1752128,0
2001-01-12,49.842,50.421,48.385,48.598,2888504,0
2001-01-16,49.417,50.73,48.807,49.363,1751904,0
2001-01-17,45.154,47.734,45.154,47.304,5464816,0
2001-01-18,47.61,47.61,43.99,44.229,3277435,0
2001-01-19,43.436,43.762,41.992,42.359,5754075,0
2001-01-22,42.467,44.061,42.274,43.1,4430388,0
2001-01-23,43.567,45.992,43.567,45.321,2117223,0
2001-01-24,45.321,47.416,44.616,46.447,2888730,0
2001-01-25,45.805,47.452,45.593,47.031,2262760,0
2001-01-26,46.229,47.585,46.017,47.135,1765069,0
2001-01-29,48.254,48.899,47.196,47.965,2053422,0
2001-01-30,47.629,48.899,47.304,48.747,1422002,0
2001-01-31,48.747,49.134,47.882,48.562,2726165,0
2001-02-01,47.789,48.807,47.083,47.663,1725565,0
2001-02-02,47.61,48.598,47.304,47.629,1619985,0
2001-02-05,47.823,48.571,47.523,48.412,990839,0
2001-02-06,48.306,48.306,46.882,47.093,1223562,0
2001-02-07,48.167,48.334,46.342,46.581,1897215,0
2001-02-08,46.662,47.223,46.562,46.746,1566859,0
2001-02-09,46.746,47.304,46.369,46.447,1321873,0
2001-02-12,46.342,47.048,46.229,46.626,1182694,0
2001-02-13,46.728,46.865,45.692,45.928,1632702,0
2001-02-14,46.122,46.342,45.206,45.391,1119804,0
2001-02-15,45.284,45.702,44.721,45.33,1858843,0
2001-02-16,45.154,45.928,44.556,45.108,1707855,0
2001-02-20,44.511,44.878,42.836,43.049,2082936,0
2001-02-21,42.573,43.417,41.719,41.719,2262760,0
2001-02-22,42.148,42.359,39.395,42.087,3618916,0
2001-02-23,41.613,42.918,41.074,41.974,2614228,0
2001-02-26,41.974,43.534,41.154,43.453,2396492,0
2001-02-27,43.453,45.154,43.225,44.121,2854673,0
2001-02-28,44.121,44.493,42.89,43.197,2984544,0
2001-03-01,43.305,44.943,42.661,43.99,3428880,0
2001-03-02,44.943,45.48,44.103,44.44,8143985,0
2001-03-05,44.037,44.793,43.225,44.677,2490263,0
2001-03-06,44.598,45.108,43.11,43.841,1711259,0
2001-03-07,43.567,44.573,43.259,44.465,1718980,0
2001-03-08,43.866,44.448,43.146,44.264,2052287,0
2001-03-09,43.647,43.647,42.063,43.004,1923096,0
2001-03-12,41.927,41.927,40.063,40.14,3155058,0
2001-03-13,40.211,41.586,39.824,41.4,3410943,0
2001-03-14,39.57,40.211,37.929,38.845,3709508,0
2001-03-15,38.987,40.027,38.617,39.938,2278878,0
2001-03-16,39.137,40.105,38.478,38.749,2837872,0
2001-03-19,38.749,39.234,37.093,38.74,2241872,0
2001-03-20,38.706,39.049,37.225,37.375,2996351,0
2001-03-21,37.621,37.631,34.451,34.758,4470348,0
2001-03-22,35.155,35.482,33.339,35.27,4064839,0
2001-03-23,36.125,38.591,36.018,37.842,4380437,0
2001-03-26,38.167,39.111,38.15,38.502,2510015,0
2001-03-27,38.186,40.706,37.992,39.975,4527790,0
2001-03-28,39.377,40.557,38.854,39.894,2877603,0
2001-03-29,39.322,40.036,39.216,39.545,2011647,0
2001-03-30,40.292,40.794,39.71,40.247,2268891,0
2001-04-02,39.859,41.348,39.137,39.622,2346994,0
2001-04-03,39.622,39.745,38.353,38.794,3242698,0
2001-04-04,38.785,39.216,37.877,38.564,4096851,0
2001-04-05,38.891,39.535,38.222,39.216,3484278,0
2001-04-06,39.426,39.562,38.442,38.662,3504033,0
2001-04-09,38.574,39.535,38.461,39.517,2589482,0
2001-04-10,39.859,41.198,39.781,40.168,2635121,0
2001-04-11,41.154,41.374,40.607,40.651,2414200,0
2001-04-12,40.513,41.348,40.362,40.952,1981901,0
2001-04-16,40.943,41.241,39.781,39.902,1975090,0
2001-04-17,40.749,42.661,40.422,42.661,4367267,0
2001-04-18,42.777,45.549,42.08,45.046,5133555,0
2001-04-19,45.743,46.976,45.091,46.378,3093756,0
2001-04-20,46.271,46.271,44.777,45.099,2118813,0
2001-04-23,44.667,44.667,43.295,43.85,1440167,0
2001-04-24,44.131,44.411,43.567,43.567,1160216,0
2001-04-25,43.567,44.388,43.207,44.388,1085742,0
2001-04-26,43.956,44.598,43.744,43.744,1184053,0
2001-04-27,43.956,45.03,43.947,45.03,1272834,0
2001-04-30,44.256,45.224,44.175,44.721,1483757,0
2001-05-01,44.616,44.896,43.753,44.801,982212,0
2001-05-02,45.683,46.104,45.083,45.445,1552780,0
2001-05-03,45.339,45.339,44.777,45.206,849613,0
2001-05-04,44.777,46.194,44.298,46.112,2009602,0
2001-05-07,45.849,46.186,45.252,45.892,1045781,0
2001-05-08,45.507,45.575,44.28,44.74,2027311,0
2001-05-09,44.388,45.224,44.298,45.206,1157490,0
2001-05-10,45.787,45.938,45.425,45.647,1337538,0
2001-05-11,45.928,46.157,45.224,45.355,880266,0
2001-05-14,45.355,45.849,45.145,45.234,1035566,0
2001-05-15,45.234,46.104,45.234,45.796,1307342,0
2001-05-16,45.692,48.019,45.374,47.831,1739871,0
2001-05-17,47.398,48.774,47.398,48.158,1708536,0
2001-05-18,48.158,48.571,47.743,47.849,1432216,0
2001-05-21,48.201,49.02,47.637,48.826,1155675,0
2001-05-22,49.111,49.875,48.826,49.417,1905844,0
2001-05-23,49.02,49.126,48.009,48.485,2236421,0
2001-05-24,48.395,48.89,47.734,48.342,1136145,0
2001-05-25,48.449,48.458,47.771,48.158,623928,0
2001-05-29,48.799,48.799,47.444,47.908,1035791,0
2001-05-30,47.398,48.158,46.616,46.764,1633383,0
2001-05-31,46.976,47.469,46.369,47.37,1229806,0
2001-06-01,47.093,47.143,46.457,46.848,934185,0
2001-06-04,47.057,47.416,46.369,47.276,624950,0
2001-06-05,46.976,47.619,46.976,47.389,755840,0
2001-06-06,46.737,46.855,46.112,46.599,787062,0
2001-06-07,46.608,46.754,46.034,46.652,745852,0
2001-06-08,45.938,46.369,45.683,46.22,438315,0
2001-06-11,46.324,46.754,45.938,46.186,619838,0
2001-06-12,45.841,46.289,45.346,46.07,674903,0
2001-06-13,45.849,46.626,45.54,45.656,586238,0
2001-06-14,45.083,45.091,43.956,44.502,1334362,0
2001-06-15,44.15,44.388,43.341,44.061,2156046,0
2001-06-18,43.956,44.037,43.178,43.734,1136943,0
2001-06-19,44.388,44.641,43.436,43.586,1014679,0
2001-06-20,43.744,44.256,42.977,43.25,2207018,0
2001-06-21,43.462,44.819,43.267,44.046,2097126,0
2001-06-22,44.819,44.819,43.1,43.542,1254213,0
2001-06-25,43.267,43.39,42.019,42.019,1504986,0
2001-06-26,41.629,41.798,41.058,41.374,3141210,0
2001-06-27,41.374,41.927,41.154,41.295,2029129,0
2001-06-28,41.198,42.222,41.198,41.409,1648367,0
2001-06-29,42.103,43.178,41.154,42.739,2668834,0
2001-07-02,42.317,43.964,42.274,43.824,1685149,0
2001-07-03,43.964,44.484,43.832,44.046,958484,0
2001-07-05,44.046,44.65,43.875,44.046,1230482,0
2001-07-06,43.832,43.875,42.987,43.091,1468321,0
2001-07-09,44.046,44.238,43.216,43.824,1473542,0
2001-07-10,44.695,44.695,41.918,42.063,1815360,0
2001-07-11,42.274,42.705,41.241,42.317,2191809,0
2001-07-12,42.325,43.534,42.325,43.178,1350822,0
2001-07-13,43.1,44.925,43.1,44.334,1107994,0
2001-07-16,44.219,44.229,41.629,41.876,3211477,0
2001-07-17,43.178,45.303,42.037,44.934,3081269,0
2001-07-18,44.906,44.915,43.628,44.326,928852,0
2001-07-19,44.695,45.692,44.563,45.462,1898574,0
2001-07-20,44.695,45.374,44.264,44.502,1073936,0
2001-07-23,44.484,45.454,44.14,44.934,1650185,0
2001-07-24,44.952,44.979,44.308,44.54,862215,0
2001-07-25,44.272,46.72,44.219,46.67,1769384,0
2001-07-26,46.535,46.535,45.26,45.768,1309613,0
2001-07-27,45.558,46.635,45.533,46.466,858581,0
2001-07-30,46.466,46.616,45.692,46.289,752436,0
2001-07-31,45.859,47.074,45.859,46.44,883443,0
2001-08-01,46.262,46.94,45.876,46.543,712932,0
2001-08-02,47.152,47.487,46.81,47.416,903311,0
2001-08-03,47.196,47.251,46.406,47.127,545368,0
2001-08-06,46.897,47.462,46.009,46.397,640278,0
2001-08-07,45.901,46.608,45.692,46.167,945995,0
2001-08-08,45.948,46.516,45.276,45.355,862898,0
2001-08-09,45.355,45.558,44.411,45.276,1182467,0
2001-08-10,45.17,45.268,44.053,45.189,816124,0
2001-08-13,45.516,46.247,44.995,46.07,607806,0
2001-08-14,46.157,46.194,44.484,44.65,1580252,0
2001-08-15,44.915,45.127,43.725,44.334,1139097,0
2001-08-16,44.343,44.695,43.277,44.563,1304389,0
2001-08-17,44.54,44.828,43.1,43.534,1315404,0
2001-08-20,43.444,44.563,43.314,44.563,909330,0
2001-08-21,44.521,45.525,43.517,43.586,1743504,0
2001-08-22,43.789,44.211,43.517,44.185,1739871,0
2001-08-23,44.185,44.343,43.628,43.92,911369,0
2001-08-24,43.92,44.211,43.323,43.753,1281686,0
2001-08-27,43.542,43.655,42.792,42.95,1089037,0
2001-08-28,42.959,43.559,42.642,42.661,973810,0
2001-08-29,42.836,43.022,41.936,42.158,1681519,0
2001-08-30,42.103,42.836,41.023,41.472,1941262,0
2001-08-31,41.472,42.458,41.472,41.936,988567,0
2001-09-04,40.854,42.177,40.633,41.392,1417801,0
2001-09-05,41.023,41.287,39.562,40.379,2609347,0
2001-09-06,40.158,40.158,38.697,38.863,1469570,0
2001-09-07,37.912,38.952,37.746,38.495,1690032,0
2001-09-10,38.495,39.359,37.536,39.146,1210846,0
2001-09-17,34.547,39.146,34.547,36.927,2362887,0
2001-09-18,36.706,37.068,36.265,36.901,1929341,0
2001-09-19,36.962,37.315,33.94,35.604,2223595,0
2001-09-20,33.685,35.067,33.278,33.395,2067613,0
2001-09-21,31.527,35.067,31.304,34.758,2921200,0
2001-09-24,36.229,37.137,36.099,36.962,1748271,0
2001-09-25,37.481,37.481,36.081,36.953,1913902,0
2001-09-26,37.137,37.657,36.229,37.083,1341968,0
2001-09-27,37.307,37.526,36.549,37.165,1044306,0
2001-09-28,37.165,39.701,37.165,39.395,2038664,0
2001-10-01,39.386,39.395,38.469,38.794,1283731,0
2001-10-02,39.13,40.123,38.608,39.984,1140461,0
2001-10-03,39.993,40.688,39.754,40.345,1887677,0
2001-10-04,40.345,40.66,38.653,39.198,1368419,0
2001-10-05,39.191,39.191,37.225,38.073,1517020,0
2001-10-08,37.315,37.57,36.362,36.531,1685604,0
2001-10-09,36.953,37.426,36.803,37.058,1213802,0
2001-10-10,36.901,38.122,36.661,37.746,1398049,0
2001-10-11,38.267,39.517,38.222,38.714,2499684,0
2001-10-12,38.398,38.891,37.436,38.167,1312221,0
2001-10-15,38.132,38.15,37.004,37.392,1345484,0
2001-10-16,37.832,38.308,36.221,36.944,2337913,0
2001-10-17,38.52,39.562,38.267,38.275,3146433,0
2001-10-18,38.275,38.398,37.35,38.089,1581047,0
2001-10-19,38.08,38.089,37.137,37.612,1248196,0
2001-10-22,37.789,38.978,37.789,38.556,1200518,0
2001-10-23,38.617,39.268,38.582,38.74,1357290,0
2001-10-24,39.13,39.605,38.891,39.259,1164642,0
2001-10-25,39.259,41.137,38.636,40.835,2054440,0
2001-10-26,40.835,41.463,40.503,40.988,1242747,0
2001-10-29,40.924,40.924,39.554,39.554,921814,0
2001-10-30,39.426,40.193,38.757,39.622,1397820,0
2001-10-31,39.834,39.948,39.083,39.426,1661880,0
2001-11-01,39.206,39.736,38.697,39.411,1908904,0
2001-11-02,39.622,39.646,38.74,39.137,1845445,0
2001-11-05,39.562,41.356,39.562,40.827,1129221,0
2001-11-06,40.827,42.204,40.827,42.112,1271240,0
2001-11-07,41.984,42.969,41.984,42.729,1217317,0
2001-11-08,42.739,43.929,42.729,43.39,1605456,0
2001-11-09,43.022,43.683,42.836,43.356,952919,0
2001-11-12,43.365,43.365,42.001,43.242,911030,0
2001-11-13,43.718,44.094,43.603,43.981,897862,0
2001-11-14,44.15,44.687,44.061,44.511,1057024,0
2001-11-15,44.238,45.276,44.238,45.005,1364443,0
2001-11-16,45.005,45.005,43.779,44.094,1202445,0
2001-11-19,44.582,46.009,44.547,46.009,1513955,0
2001-11-20,45.841,45.849,44.943,45.215,1309270,0
2001-11-21,45.189,45.497,45.189,45.355,605537,0
2001-11-23,45.355,46.254,45.355,46.229,283466,0
2001-11-26,46.22,47.135,45.965,47.135,1390667,0
2001-11-27,46.711,46.81,45.796,46.491,2024245,0
2001-11-28,46.406,46.82,45.54,45.752,1298601,0
2001-11-29,45.762,46.009,45.507,45.982,1099482,0
2001-11-30,45.883,45.892,45.252,45.312,1507484,0
2001-12-03,44.844,44.979,43.91,44.061,2364022,0
2001-12-04,44.54,45.435,44.411,44.934,1742934,0
2001-12-05,45.71,46.662,45.462,45.973,1784258,0
2001-12-06,45.364,47.135,45.364,46.616,2118129,0
2001-12-07,46.616,47.426,46.35,47.003,1466846,0
2001-12-10,46.967,46.967,46.203,46.211,1099482,0
2001-12-11,46.211,46.679,45.883,46.139,883443,0
2001-12-12,45.752,45.965,44.934,45.778,1407925,0
2001-12-13,45.778,45.778,44.861,44.861,1940128,0
2001-12-14,44.759,44.979,43.947,44.088,1539272,0
2001-12-17,44.238,44.915,44.121,44.238,1096415,0
2001-12-18,44.801,44.987,44.396,44.759,972561,0
2001-12-19,44.667,45.497,44.556,45.118,1104474,0
2001-12-20,45.118,45.189,44.801,44.995,976418,0
2001-12-21,44.326,45.099,43.981,44.987,1719093,0
2001-12-24,44.987,45.005,44.801,44.819,262580,0
2001-12-26,44.759,45.276,44.759,44.925,537423,0
2001-12-27,44.934,45.145,44.925,45.056,648902,0
2001-12-28,45.056,45.462,44.943,45.417,521528,0
2001-12-31,45.199,45.982,45.162,45.33,692382,0
2002-01-02,44.906,45.321,44.326,45.206,1006502,0
2002-01-03,45.374,46.025,45.215,45.892,1184511,0
2002-01-04,46.711,47.223,46.652,46.985,1316422,0
2002-01-07,48.58,48.623,47.771,47.839,1888925,0
2002-01-08,48.324,48.324,47.233,47.233,1541543,0
2002-01-09,47.196,48.58,47.196,47.644,1660970,0
2002-01-10,48.06,49.188,47.965,48.368,1768819,0
2002-01-11,48.58,48.925,48.289,48.36,1392597,0
2002-01-14,48.148,48.195,47.444,47.585,1348550,0
2002-01-15,47.927,48.493,47.901,48.095,1316767,0
2002-01-16,48.095,48.095,47.426,47.523,1554711,0
2002-01-17,47.716,48.043,47.398,47.629,1748950,0
2002-01-18,47.497,47.7,47.022,47.022,1421205,0
2002-01-22,47.452,47.753,47.196,47.716,1765637,0
2002-01-23,47.672,47.681,47.11,47.276,1534161,0
2002-01-24,47.276,47.974,47.196,47.356,1413148,0
2002-01-25,47.152,47.882,47.152,47.462,2223026,0
2002-01-28,47.469,47.56,46.985,47.074,1156242,0
2002-01-29,47.101,47.251,44.547,44.952,1939781,0
2002-01-30,44.81,45.948,44.159,45.815,2176368,0
2002-01-31,45.692,46.773,45.549,46.662,1139440,0
2002-02-01,46.457,46.543,45.567,46.041,927147,0
2002-02-04,46.041,46.051,43.938,43.981,1661196,0
2002-02-05,43.85,44.159,43.207,43.692,2125625,0
2002-02-06,43.815,44.185,43.119,43.973,2115293,0
2002-02-07,43.815,45.243,43.815,44.511,1512026,0
2002-02-08,44.334,45.312,44.29,45.091,1079046,0
2002-02-11,44.943,45.303,44.616,45.154,1096302,0
2002-02-12,45.108,45.108,44.616,45.005,884353,0
2002-02-13,45.014,45.54,44.677,45.099,1284185,0
2002-02-14,45.099,45.215,44.362,44.906,1413829,0
2002-02-15,45.022,45.549,44.421,45.136,1825467,0
2002-02-19,44.896,44.896,42.987,43.277,1849759,0
2002-02-20,43.286,44.053,42.519,43.612,2217919,0
2002-02-21,43.374,43.981,42.256,42.467,2013346,0
2002-02-22,42.423,42.598,41.744,42.467,1868947,0
2002-02-25,42.378,43.489,41.903,42.758,2538170,0
2002-02-26,43.119,43.162,42.095,42.802,1760871,0
2002-02-27,43.462,44.97,43.286,44.053,2283648,0
2002-02-28,44.046,44.943,43.85,43.981,1698091,0
2002-03-01,44.159,44.589,43.612,44.238,1570603,0
2002-03-04,44.334,46.041,44.334,46,1880071,0
2002-03-05,46,47.637,45.805,46.855,2522842,0
2002-03-06,46.865,48.104,46.82,47.815,2113819,0
2002-03-07,48.536,49.249,48.517,48.544,3252120,0
2002-03-08,49.363,49.74,48.933,49.003,1930022,0
2002-03-11,49.011,49.875,48.89,49.436,1314947,0
2002-03-12,48.28,48.783,47.672,48.493,2246865,0
2002-03-13,48.493,48.774,47.585,47.734,1959422,0
2002-03-14,47.514,48.263,47.364,48.019,2329397,0
2002-03-15,48.237,50.315,48.219,49.813,2172848,0
2002-03-18,49.97,50.104,48.669,49.205,1662105,0
2002-03-19,49.321,50.633,49.321,49.961,1633835,0
2002-03-20,49.363,49.629,48.669,48.669,1256824,0
2002-03-21,48.679,48.984,47.882,48.51,779453,0
2002-03-22,48.58,48.783,48.035,48.598,1025806,0
2002-03-25,48.606,48.756,47.585,47.594,1029549,0
2002-03-26,47.629,48.5,47.602,48.009,882425,0
2002-03-27,47.849,48.835,47.55,48.589,1263524,0
2002-03-28,48.376,48.984,48.12,48.139,967223,0
2002-04-01,47.849,47.858,46.82,47.815,787290,0
2002-04-02,47.644,48.186,47.55,47.771,1153515,0
2002-04-03,48.111,48.111,46.581,46.695,2176593,0
2002-04-04,46.764,47.031,46.652,46.995,1549150,0
2002-04-05,47.205,47.965,47.17,47.267,1211074,0
2002-04-08,46.94,47.637,46.855,47.331,982550,0
2002-04-09,47.55,47.983,47.286,47.644,886737,0
2002-04-10,47.644,48.403,47.644,48.06,1150227,0
2002-04-11,47.644,47.716,46.332,46.332,1534504,0
2002-04-12,46.679,47.331,46.679,47.039,1981789,0
2002-04-15,47.55,47.55,46.271,46.387,1105383,0
2002-04-16,46.553,47.37,46.553,47.152,1689127,0
2002-04-17,47.505,47.891,46.737,47.725,1511688,0
2002-04-18,47.462,47.815,46.591,47.331,1630771,0
2002-04-19,47.416,47.918,47.031,47.771,1057817,0
2002-04-22,47.37,47.771,46.466,46.543,1265904,0
2002-04-23,46.543,46.764,45.992,46.229,1222769,0
2002-04-24,46.229,46.764,45.752,45.911,1088017,0
2002-04-25,45.702,45.71,44.995,45.417,2066818,0
2002-04-26,45.726,45.822,44.979,45.099,1230714,0
2002-04-29,45.056,45.472,43.973,43.973,1365694,0
2002-04-30,43.91,44.943,43.815,44.43,1731243,0
2002-05-01,44.027,44.484,43.462,44.326,1722726,0
2002-05-02,44.29,44.402,43.973,44.229,1980652,0
2002-05-03,44.229,44.229,42.333,43.1,2461768,0
2002-05-06,43.032,43.197,40.404,40.475,3446702,0
2002-05-07,41.241,41.33,40.724,40.943,2128911,0
2002-05-08,41.596,42.423,41.596,42.283,1858729,0
2002-05-09,42.071,42.071,41.507,41.517,1124002,0
2002-05-10,41.33,41.517,40.37,40.422,1798104,0
2002-05-13,40.633,40.678,39.919,40.168,2034691,0
2002-05-14,40.943,41.208,40.176,40.513,2815621,0
2002-05-15,40.591,42.103,40.591,41.726,3999791,0
2002-05-16,41.858,42.265,41.638,42.112,1847146,0
2002-05-17,42.158,42.959,42.158,42.802,2100192,0
2002-05-20,42.67,42.67,41.365,41.392,2114722,0
2002-05-21,41.817,42.071,41.392,41.498,1634406,0
2002-05-22,41.498,41.55,40.203,40.465,2990107,0
2002-05-23,40.678,41.163,40.531,41.137,1360585,0
2002-05-24,41.241,41.48,40.898,40.907,1530986,0
2002-05-28,41.074,41.118,39.596,40.203,1451855,0
2002-05-29,40.203,40.813,40.203,40.441,1008432,0
2002-05-30,40.292,40.465,40.017,40.158,1642806,0
2002-05-31,40.379,40.934,40.238,40.387,1589448,0
2002-06-03,40.557,40.758,39.587,39.587,1539045,0
2002-06-04,39.24,39.596,38.529,38.608,2108706,0
2002-06-05,38.68,39.121,38.608,38.881,1322331,0
2002-06-06,38.944,38.952,38.29,38.432,1820356,0
2002-06-07,38.29,39.121,38.249,38.925,1851237,0
2002-06-10,38.845,39.57,38.68,39.225,1072461,0
2002-06-11,39.286,39.719,38.195,38.315,1443687,0
2002-06-12,38.38,38.978,38.028,38.917,1579345,0
2002-06-13,39.005,39.005,37.621,37.719,1282366,0
2002-06-14,37.5,38.114,36.855,37.612,1819106,0
2002-06-17,37.773,38.952,37.773,38.917,2391272,0
2002-06-18,38.74,39.206,38.203,39.121,1410989,0
2002-06-19,38.899,39.24,38.529,38.608,1522130,0
2002-06-20,38.608,38.813,37.71,37.938,1361835,0
2002-06-21,37.562,38.232,37.307,37.526,3189685,0
2002-06-24,37.536,38.334,36.987,37.851,1997113,0
2002-06-25,38.203,38.766,37.526,37.593,1588653,0
2002-06-26,36.944,37.324,35.861,37.165,2550316,0
2002-06-27,37.612,38.706,37.419,38.706,2304538,0
2002-06-28,38.442,39.065,38.406,38.971,2217578,0
2002-07-01,38.757,39.146,38.353,38.442,2425440,0
2002-07-02,38.267,38.662,37.842,37.851,1959311,0
2002-07-03,37.764,37.789,35.965,36.987,1992572,0
2002-07-05,37.392,39.121,37.375,39.121,753234,0
2002-07-08,38.776,39.182,38.29,38.461,1356159,0
2002-07-09,38.495,38.794,37.058,37.225,1158628,0
2002-07-10,37.481,37.938,35.64,35.667,1449247,0
2002-07-11,35.544,36.513,34.865,36.442,2039119,0
2002-07-12,36.442,36.697,35.871,36.346,2319866,0
2002-07-15,35.906,36.292,35.04,36.292,3017352,0
2002-07-16,36.221,37.269,36.178,36.785,2558263,0
2002-07-17,38.177,38.617,36.229,37.12,3055386,0
2002-07-18,37.269,37.36,35.569,35.612,1865312,0
2002-07-19,34.909,35.612,33.826,34.169,2833106,0
2002-07-22,34.081,34.434,32.268,33.102,2516940,0
2002-07-23,33.211,33.211,31.049,31.491,3240087,0
2002-07-24,30.856,34.213,30.379,33.984,3730511,0
2002-07-25,33.386,34.301,31.991,33.596,2447804,0
2002-07-26,33.737,34.159,32.778,33.659,1667670,0
2002-07-29,34.107,36.248,34.107,36.221,1748950,0
2002-07-30,35.738,36.767,34.874,36.495,1848399,0
2002-07-31,36.16,37.137,35.779,37.05,1925706,0
2002-08-01,36.962,37.04,35.823,36.229,1228671,0
2002-08-02,36.134,36.292,35.016,35.323,1270901,0
2002-08-05,35.331,35.349,33.596,33.745,1239571,0
2002-08-06,34.259,36.125,34.213,35.385,1524854,0
2002-08-07,36.089,36.337,34.918,35.551,1734875,0
2002-08-08,35.551,38.132,35.526,38.089,1734875,0
2002-08-09,37.921,38.478,36.882,38.213,1422908,0
2002-08-12,37.789,38.478,37.232,38.106,1521675,0
2002-08-13,37.832,38.617,36.67,36.706,1802649,0
2002-08-14,36.767,38.344,35.999,38.334,2051944,0
2002-08-15,38.334,39.225,38.308,39.225,2340867,0
2002-08-16,38.794,39.092,38.267,38.398,1555389,0
2002-08-19,38.617,39.296,38.398,39.268,1662332,0
2002-08-20,39.092,39.174,38.203,38.267,1390214,0
2002-08-21,38.486,38.845,37.938,38.776,2133567,0
2002-08-22,38.971,39.102,38.389,38.952,1420413,0
2002-08-23,38.837,38.837,38.222,38.502,1119345,0
2002-08-26,38.68,39.277,38.213,39.137,984707,0
2002-08-27,39.225,39.395,38.442,38.68,1847942,0
2002-08-28,38.398,38.406,37.382,37.729,1205510,0
2002-08-29,37.35,37.832,37.021,37.719,1222083,0
2002-08-30,37.657,38.38,37.509,37.764,941000,0
2002-09-03,37.05,37.05,35.103,35.111,2313506,0
2002-09-04,35.217,35.861,34.698,35.703,2299882,0
2002-09-05,35.27,35.906,34.539,35.316,1818879,0
2002-09-06,36.178,36.652,35.932,36.319,1150452,0
2002-09-09,35.914,36.882,35.439,36.794,1236048,0
2002-09-10,36.706,36.725,35.805,36.265,1173383,0
2002-09-11,36.828,36.864,36.072,36.275,1205851,0
2002-09-12,35.914,35.914,34.599,34.821,1310976,0
2002-09-13,34.698,35.551,34.539,35.464,1483757,0
2002-09-16,35.307,35.393,34.671,35.323,1183146,0
2002-09-17,35.914,36.125,34.848,34.944,1684924,0
2002-09-18,34.434,35.738,34.232,35.201,2916887,0
2002-09-19,34.521,34.521,33.211,33.278,1892558,0
2002-09-20,33.285,34.107,33.278,33.993,2259127,0
2002-09-23,33.781,34.241,32.999,34.011,1712053,0
2002-09-24,33.164,34.275,32.566,32.698,2315323,0
2002-09-25,33.431,34.169,32.556,33.923,1610564,0
2002-09-26,34.301,35.121,33.975,35.086,1361153,0
2002-09-27,34.892,35.289,33.685,33.721,1049868,0
2002-09-30,33.728,34.352,32.46,33.781,1710807,0
2002-10-01,34.097,34.75,33.413,34.592,2627285,0
2002-10-02,34.599,34.599,32.54,32.803,2643518,0
2002-10-03,32.134,32.275,30.698,30.707,4655731,0
2002-10-04,30.707,30.865,29.175,29.694,4278493,0
2002-10-07,29.597,29.958,28.242,28.338,2443715,0
2002-10-08,28.594,29.985,28.594,29.616,2955596,0
2002-10-09,29.616,29.616,28.146,28.311,2555086,0
2002-10-10,28.311,30.417,28.073,29.985,2140832,0
2002-10-11,30.821,33.228,30.803,32.083,3587357,0
2002-10-14,32.092,32.927,31.473,32.644,2001429,0
2002-10-15,34.582,35.121,33.965,34.362,4528017,0
2002-10-16,34.362,34.726,33.737,34.123,2456205,0
2002-10-17,35.146,35.842,35.128,35.667,1791295,0
2002-10-18,35.667,36.337,35.058,35.349,1841586,0
2002-10-21,35.356,36.327,34.662,36.151,2233132,0
2002-10-22,36.16,36.203,35.298,35.509,1162033,0
2002-10-23,35.412,35.888,34.539,35.779,1682650,0
2002-10-24,35.965,36.194,34.936,35.217,1689007,0
2002-10-25,35.217,36.819,34.811,36.803,1655747,0
2002-10-28,37.242,37.472,36.248,36.503,1644170,0
2002-10-29,36.458,36.486,35.192,35.973,1340488,0
2002-10-30,35.983,37.031,35.956,36.744,1384653,0
2002-10-31,36.828,37.021,36.018,36.169,1379655,0
2002-11-01,36.178,37.562,35.888,37.342,1411215,0
2002-11-04,37.35,38.863,37.35,37.823,1383856,0
2002-11-05,37.156,38.423,37.156,38.122,2191241,0
2002-11-06,38.334,38.952,37.842,38.854,2441220,0
2002-11-07,38.863,38.863,37.462,37.509,2272862,0
2002-11-08,37.332,38.14,37.102,37.232,2305105,0
2002-11-11,37.242,37.242,36.037,36.248,1576050,0
2002-11-12,36.468,37.04,36.387,36.531,1737259,0
2002-11-13,36.531,37.165,35.56,36.652,1919009,0
2002-11-14,37.156,37.808,37.13,37.808,1701381,0
2002-11-15,37.814,38.478,37.307,38.389,1575146,0
2002-11-18,38.51,38.645,37.773,37.851,1302917,0
2002-11-19,37.86,38.645,37.754,37.905,1579116,0
2002-11-20,37.905,39.234,37.905,38.971,1256029,0
2002-11-21,39.349,41.507,39.304,41.279,2293189,0
2002-11-22,41.287,41.287,39.993,40.001,3264608,0
2002-11-25,40.009,40.301,38.757,39.691,2217463,0
2002-11-26,39.701,39.701,38.51,38.51,2369813,0
2002-11-27,38.732,39.508,38.706,39.47,1934904,0
2002-11-29,39.562,39.728,39.191,39.349,603380,0
2002-12-02,39.867,40.203,38.038,38.608,2394107,0
2002-12-03,38.29,38.469,37.544,37.746,1554711,0
2002-12-04,37.754,37.929,37.004,37.35,1709787,0
2002-12-05,37.462,37.462,36.239,36.284,1710013,0
2002-12-06,36.194,37.36,36.089,37.093,1765069,0
2002-12-09,37.102,37.102,35.914,35.965,1196767,0
2002-12-10,35.973,36.706,35.939,36.697,1678564,0
2002-12-11,36.785,37.562,36.265,36.406,1059974,0
2002-12-12,36.346,36.744,35.965,36.107,994358,0
2002-12-13,36.115,36.115,35.385,35.56,1223336,0
2002-12-16,35.762,36.531,35.754,36.503,2203612,0
2002-12-17,36.284,36.583,36.018,36.169,1291678,0
2002-12-18,35.842,35.842,34.848,35.128,1818654,0
2002-12-19,34.909,35.842,34.486,34.918,1792544,0
2002-12-20,34.926,35.455,34.802,35.192,2433840,0
2002-12-23,34.971,35.243,34.618,34.767,1968505,0
2002-12-24,34.556,34.734,34.055,34.308,861988,0
2002-12-26,34.362,35.429,34.318,34.539,932257,0
2002-12-27,34.547,34.856,33.914,33.931,1370575,0
2002-12-30,33.931,34.479,33.659,34.362,1420413,0
2002-12-31,33.965,34.318,33.331,34.213,1707399,0
2003-01-02,34.564,35.685,34.213,35.685,1873598,0
2003-01-03,35.26,35.88,35.146,35.339,1254556,0
2003-01-06,35.323,36.67,35.289,36.513,1261703,0
2003-01-07,36.362,36.67,35.789,36.115,1397594,0
2003-01-08,36.125,36.125,34.926,35.094,1902094,0
2003-01-09,35.307,35.771,35.138,35.252,2106324,0
2003-01-10,34.213,35.366,34.196,35.289,3579865,0
2003-01-13,35.569,36.194,35.482,35.5,2643177,0
2003-01-14,35.323,35.482,34.988,35.182,3657401,0
2003-01-15,35.048,35.298,34.793,35.182,11474323,0
2003-01-16,35.174,35.659,35.121,35.403,3703947,0
2003-01-17,35.182,35.789,35.032,35.63,3073207,0
2003-01-21,35.63,35.747,35.323,35.349,3055268,0
2003-01-22,35.349,35.349,34.564,35.04,5864197,0
2003-01-23,35.26,35.728,35.067,35.612,2380713,0
2003-01-24,35.526,35.526,34.784,34.865,3402654,0
2003-01-27,34.479,35.349,34.461,34.662,3317965,0
2003-01-28,34.918,35.26,34.802,35.225,2060232,0
2003-01-29,35.225,35.307,34.39,34.979,1988372,0
2003-01-30,34.979,34.979,33.975,33.975,2640001,0
2003-01-31,33.975,34.874,33.781,34.734,1740663,0
2003-02-03,34.707,35.164,34.39,34.53,2048881,0
2003-02-04,34.539,34.539,33.395,33.728,3545469,0
2003-02-05,34.064,34.064,33.076,33.155,2804723,0
2003-02-06,32.99,33.049,32.319,32.803,2962860,0
2003-02-07,33.155,33.246,32.389,32.469,1711488,0
2003-02-10,32.548,32.901,32.204,32.847,1591718,0
2003-02-11,32.856,33.22,32.176,32.6,2120741,0
2003-02-12,32.6,32.892,31.941,32.064,1507145,0
2003-02-13,32.001,32.109,31.35,31.871,1772445,0
2003-02-14,31.871,32.707,31.552,32.707,1426545,0
2003-02-18,32.901,33.377,32.892,33.086,1409399,0
2003-02-19,33.076,33.155,32.768,33.057,1367739,0
2003-02-20,33.228,33.304,32.608,32.627,1536204,0
2003-02-21,32.698,33.164,32.583,33.094,2611053,0
2003-02-24,32.873,32.901,31.677,31.73,2038212,0
2003-02-25,31.527,31.924,30.865,31.72,3055157,0
2003-02-26,31.72,31.748,31.295,31.411,1998361,0
2003-02-27,31.589,32.283,31.295,32.092,1837499,0
2003-02-28,32.16,32.839,32.16,32.329,2185224,0
2003-03-03,32.548,32.856,31.773,31.824,1530076,0
2003-03-04,31.781,32.02,31.186,31.212,1785619,0
2003-03-05,31.22,31.641,31.025,31.589,1667670,0
2003-03-06,31.589,31.589,30.53,30.883,1656427,0
2003-03-07,30.883,30.893,29.825,30.794,2728207,0
2003-03-10,30.61,30.69,29.298,29.474,2267414,0
2003-03-11,29.491,29.844,28.92,29.096,2103710,0
2003-03-12,28.839,29.413,28.303,29.386,3104313,0
2003-03-13,29.915,30.999,29.853,30.954,3077974,0
2003-03-14,31.271,31.613,30.725,30.938,2422261,0
2003-03-17,30.938,32.566,30.682,32.566,2970921,0
2003-03-18,32.591,32.901,32.185,32.54,2071586,0
2003-03-19,32.54,32.99,32.371,32.953,1671639,0
2003-03-20,32.953,34.055,32.506,33.771,3837452,0
2003-03-21,31.36,31.36,28.513,29.921,16785311,0
2003-03-24,29.931,29.931,28.505,28.891,3232937,0
2003-03-25,28.804,29.21,28.53,28.742,3869120,0
2003-03-26,28.821,28.936,28.567,28.567,3725969,0
2003-03-27,28.567,28.567,27.765,27.765,3919077,0
2003-03-28,27.765,28.364,27.765,28.136,2726051,0
2003-03-31,27.288,28.195,27.288,27.862,2234494,0
2003-04-01,28.012,28.498,27.659,28.195,2722643,0
2003-04-02,28.727,29.28,28.628,29.007,2579149,0
2003-04-03,29.007,29.597,28.821,28.849,2298748,0
2003-04-04,29.114,29.332,28.936,29.157,1748611,0
2003-04-07,29.157,30.336,29.157,29.43,2036393,0
2003-04-08,29.43,29.536,29.034,29.272,1878824,0
2003-04-09,29.395,29.589,28.461,28.469,2257765,0
2003-04-10,28.54,29.086,28.418,28.76,1670054,0
2003-04-11,29.289,29.64,28.778,28.821,2322133,0
2003-04-14,28.821,29.245,28.469,29.236,2902127,0
2003-04-15,26.753,29.739,26.753,29.667,4333099,0
2003-04-16,29.862,30.116,28.884,29.096,2839802,0
2003-04-17,29.096,29.227,28.859,29.227,3048686,0
2003-04-21,29.421,29.73,29.166,29.509,1840682,0
2003-04-22,29.509,30.445,29.236,30.389,2490263,0
2003-04-23,30.462,30.811,30.345,30.637,1955789,0
2003-04-24,30.637,30.734,29.966,30.601,2264919,0
2003-04-25,30.592,30.919,30.243,30.319,2068066,0
2003-04-28,30.408,30.973,30.336,30.847,1693552,0
2003-04-29,30.847,31.22,30.503,30.901,1688214,0
2003-04-30,30.744,31.102,30.472,30.856,1848736,0
2003-05-01,30.856,31.12,30.09,30.992,2376966,0
2003-05-02,30.786,31.966,30.654,31.843,1952156,0
2003-05-05,31.843,32.185,31.711,32.045,2031056,0
2003-05-06,32.092,32.496,31.781,32.425,2330758,0
2003-05-07,32.425,32.451,31.932,32.329,1985079,0
2003-05-08,32.064,32.329,31.58,31.598,2605376,0
2003-05-09,31.757,32.152,31.552,32.142,1326415,0
2003-05-12,32.142,32.981,31.991,32.918,1747586,0
2003-05-13,32.918,33.192,32.566,32.892,1892103,0
2003-05-14,33.067,33.12,32.371,32.761,1370012,0
2003-05-15,32.99,33.211,32.627,33.102,1294400,0
2003-05-16,33.102,33.552,32.901,33.339,1567766,0
2003-05-19,33.339,33.339,32.045,32.055,1800602,0
2003-05-20,32.109,32.451,31.72,32.001,2237671,0
2003-05-21,31.686,31.898,31.429,31.711,2772484,0
2003-05-22,31.739,31.766,31.36,31.405,2470281,0
2003-05-23,31.975,32.415,31.534,32.371,3534227,0
2003-05-27,32.319,32.574,31.991,32.451,3699066,0
2003-05-28,32.548,32.83,32.074,32.812,3310248,0
2003-05-29,33.034,33.211,32.812,32.91,2600381,0
2003-05-30,32.999,34.151,32.963,33.745,2355966,0
2003-06-02,34.223,34.988,34.178,34.618,2125625,0
2003-06-03,34.618,34.75,34.169,34.301,1800489,0
2003-06-04,34.223,35.225,34.133,35.121,1435621,0
2003-06-05,35.121,35.403,34.821,35.323,1795722,0
2003-06-06,35.762,36.744,35.279,35.412,2393312,0
2003-06-09,35.234,35.412,33.781,34.133,1864973,0
2003-06-10,34.223,34.953,34.223,34.892,1600574,0
2003-06-11,34.971,35.695,34.655,35.695,1334020,0
2003-06-12,35.852,36.115,35.356,35.789,1271698,0
2003-06-13,35.798,35.991,35.323,35.595,1250464,0
2003-06-16,35.676,35.897,35.5,35.897,1872352,0
2003-06-17,35.914,36.423,35.649,35.965,2164221,0
2003-06-18,35.973,36.372,35.155,36.107,1198698,0
2003-06-19,36.107,36.142,35.252,35.298,1648594,0
2003-06-20,35.712,36.203,35.234,35.298,3525940,0
2003-06-23,35.298,35.307,34.417,34.564,2163423,0
2003-06-24,34.564,35.164,34.564,34.69,2264578,0
2003-06-25,34.698,34.874,34.371,34.371,2338252,0
2003-06-26,34.371,34.776,34.223,34.599,1724432,0
2003-06-27,34.609,35.006,34.547,34.734,2087252,0
2003-06-30,34.821,35.403,34.707,34.707,2452684,0
2003-07-01,34.707,34.953,34.045,34.909,2467669,0
2003-07-02,34.909,35.64,34.75,35.544,2480954,0
2003-07-03,35.366,35.695,35.307,35.526,996401,0
2003-07-07,35.762,36.45,35.72,36.327,1504874,0
2003-07-08,36.406,37.649,36.379,37.269,3047665,0
2003-07-09,36.855,37.789,36.855,37.443,2689835,0
2003-07-10,37.443,37.509,36.549,37.419,2162748,0
2003-07-11,37.426,37.702,37.083,37.674,1551985,0
2003-07-14,38.406,39.562,37.35,38.757,2781679,0
2003-07-15,39.554,40.071,39.349,39.46,3822124,0
2003-07-16,39.577,39.79,38.67,39.79,2778386,0
2003-07-17,39.638,39.824,38.925,39.031,2835489,0
2003-07-18,39.25,39.411,38.776,39.341,3260521,0
2003-07-21,39.377,39.554,38.714,38.995,1958286,0
2003-07-22,39.022,39.554,38.881,39.216,2594362,0
2003-07-23,39.216,39.277,38.978,39.155,1540521,0
2003-07-24,39.155,39.993,39.155,39.631,1985418,0
2003-07-25,39.622,40.531,39.527,40.521,1817067,0
2003-07-28,40.387,40.387,39.957,40.115,2065795,0
2003-07-29,40.105,40.503,39.664,39.911,1629183,0
2003-07-30,40.168,40.168,39.71,40.017,1478537,0
2003-07-31,40.017,40.872,39.824,40.431,1740548,0
2003-08-01,40.521,40.521,39.198,39.368,1273511,0
2003-08-04,39.368,39.451,38.282,39.349,1468887,0
2003-08-05,39.349,39.349,38.01,38.186,1984626,0
2003-08-06,38.106,39.065,37.975,38.582,1718867,0
2003-08-07,38.714,39.332,38.423,39.24,1196429,0
2003-08-08,39.314,39.682,38.706,38.978,2363115,0
2003-08-11,39.065,39.234,38.461,38.899,1075070,0
2003-08-12,38.908,39.198,38.582,39.198,1094029,0
2003-08-13,39.198,39.198,38.538,38.732,2195892,0
2003-08-14,38.757,39.577,38.608,39.322,957008,0
2003-08-15,39.322,39.322,38.636,38.995,557970,0
2003-08-18,39.057,39.368,38.962,39.206,708502,0
2003-08-19,38.617,39.479,38.617,39.286,1101979,0
2003-08-20,39.286,39.638,39.065,39.442,2138905,0
2003-08-21,39.638,39.975,39.527,39.672,2248224,0
2003-08-22,39.672,40.009,39.24,39.277,1949207,0
2003-08-25,39.174,39.286,38.757,39.13,737908,0
2003-08-26,38.714,39.403,38.019,38.962,1441416,0
2003-08-27,38.845,38.854,38.232,38.334,1020696,0
2003-08-28,38.406,38.574,37.965,38.423,1038747,0
2003-08-29,38.362,38.794,38.186,38.714,803977,0
2003-09-02,38.723,39.562,38.315,39.535,1188938,0
2003-09-03,39.562,39.902,39.25,39.682,1353888,0
2003-09-04,39.638,39.691,39.191,39.508,1029778,0
2003-09-05,39.508,39.508,38.267,38.469,3516064,0
2003-09-08,38.688,39.102,38.653,38.845,1811501,0
2003-09-09,38.82,40.001,38.776,39.682,2962637,0
2003-09-10,39.508,39.545,38.591,38.74,1195409,0
2003-09-11,38.803,39.587,38.803,39.137,1372161,0
2003-09-12,39.031,39.434,38.891,39.304,982663,0
2003-09-15,39.332,39.332,38.971,39.24,968811,0
2003-09-16,39.418,40.017,39.418,39.957,1383176,0
2003-09-17,40.079,40.513,40.079,40.431,1958286,0
2003-09-18,40.458,42.688,40.45,42.369,3224194,0
2003-09-19,42.369,42.729,41.647,42.019,3466342,0
2003-09-22,42.019,42.019,41.233,41.313,2167173,0
2003-09-23,41.489,41.489,40.907,41.109,2530679,0
2003-09-24,41.05,41.082,40.193,40.318,1869285,0
2003-09-25,40.318,40.678,39.894,39.948,1496584,0
2003-09-26,39.771,39.984,39.411,39.554,2929827,0
2003-09-29,39.47,40.017,39.46,39.771,1839657,0
2003-09-30,39.771,40.158,39.377,39.638,1778580,0
2003-10-01,39.638,40.67,39.638,40.521,1951818,0
2003-10-02,40.566,40.854,40.422,40.582,1045897,0
2003-10-03,41.05,41.577,40.969,41.118,1277484,0
2003-10-06,41.074,42.001,41.005,41.779,1014452,0
2003-10-07,41.779,41.974,41.154,41.876,1060087,0
2003-10-08,41.927,42.01,41.532,41.754,1027736,0
2003-10-09,41.754,42.767,41.754,42.256,1363877,0
2003-10-10,42.237,42.802,42.103,42.369,989703,0
2003-10-13,42.723,43.938,42.678,43.859,1844765,0
2003-10-14,44.704,46.553,44.264,46.387,7067777,0
2003-10-15,46.643,46.643,45.805,46.149,3791249,0
2003-10-16,46.104,47.196,46.095,46.848,3414118,0
2003-10-17,47.039,47.233,45.992,46.025,3162211,0
2003-10-20,46.034,46.247,45.199,45.805,2262419,0
2003-10-21,45.815,45.849,45.224,45.224,1839089,0
2003-10-22,45.224,45.224,43.99,44.046,2929941,0
2003-10-23,44.046,44.493,43.517,44.308,2945380,0
2003-10-24,44.308,44.563,43.789,44.411,1810481,0
2003-10-27,44.411,45.454,44.272,44.759,1765750,0
2003-10-28,44.759,46.406,44.759,46.247,3268472,0
2003-10-29,46.247,46.247,45.516,46.017,1298487,0
2003-10-30,46.017,46.553,45.628,45.948,1308477,0
2003-10-31,45.948,46.424,45.948,46.122,1105724,0
2003-11-03,46.186,46.773,45.982,46.562,1394244,0
2003-11-04,46.599,47.11,46.131,46.131,2546764,0
2003-11-05,46.07,46.07,44.28,44.695,3441706,0
2003-11-06,44.695,44.906,43.85,44.836,2089979,0
2003-11-07,44.836,45.497,44.687,44.861,1414966,0
2003-11-10,44.861,44.987,44.088,44.326,1052597,0
2003-11-11,44.131,44.943,44.053,44.411,1401341,0
2003-11-12,44.411,44.474,43.893,44.352,2310325,0
2003-11-13,44.352,45.215,44.352,45.108,1583773,0
2003-11-14,45.108,45.364,44.659,44.704,1884952,0
2003-11-17,45.33,45.33,43.542,44.484,1449247,0
2003-11-18,44.616,44.65,43.832,43.91,1401796,0
2003-11-19,43.91,44.272,43.808,44,970291,0
2003-11-20,43.621,44.046,43.417,43.664,1505437,0
2003-11-21,42.941,43.893,42.941,43.586,1651886,0
2003-11-24,43.692,44.352,43.612,44.15,1392940,0
2003-11-25,44.201,44.54,43.875,44.396,1400204,0
2003-11-26,44.448,45.091,44.411,44.987,1222425,0
2003-11-28,44.987,45.099,44.573,44.887,400399,0
2003-12-01,45.145,45.796,44.979,45.702,1366034,0
2003-12-02,45.525,46.203,45.462,45.638,1253077,0
2003-12-03,45.718,45.787,44.943,45.549,994694,0
2003-12-04,45.805,45.832,45.408,45.558,1273283,0
2003-12-05,45.472,45.472,44.352,44.465,1589448,0
2003-12-08,44.396,45.507,44.308,45.339,948491,0
2003-12-09,45.364,45.454,44.388,44.396,1023643,0
2003-12-10,44.484,44.53,43.71,44.103,1454016,0
2003-12-11,44.298,45.046,44.29,44.801,1065197,0
2003-12-12,45.014,45.014,43.956,44.112,1441299,0
2003-12-15,44.616,44.75,43.875,43.884,1203014,0
2003-12-16,44,44.411,44,44.352,771170,0
2003-12-17,44.175,44.201,43.542,43.893,994922,0
2003-12-18,43.929,44.53,43.71,44.352,1000597,0
2003-12-19,44.352,44.878,43.947,44.65,1612609,0
2003-12-22,44.219,44.979,44.175,44.896,841666,0
2003-12-23,44.952,45.497,44.952,45.339,1046235,0
2003-12-24,45.014,45.489,44.801,45.312,484179,0
2003-12-26,45.408,45.54,45.234,45.399,276657,0
2003-12-29,45.454,45.778,44.131,45.768,790126,0
2003-12-30,45.638,45.992,45.454,45.992,736884,0
2003-12-31,45.928,46.025,45.584,45.876,704531,0
2004-01-02,45.849,46.07,45.303,45.374,1193593,0
2004-01-05,46.157,47.389,46.112,47.258,2218826,0
2004-01-06,46.995,47.946,46.976,47.882,1932859,0
2004-01-07,47.7,47.707,46.792,47.251,2235740,0
2004-01-08,47.389,47.654,47.065,47.569,1170318,0
2004-01-09,47.523,48.536,47.436,48.227,1602732,0
2004-01-12,48.227,48.844,47.716,48.641,1949318,0
2004-01-13,48.89,49.24,46.476,46.949,4457861,0
2004-01-14,48.051,49.223,48.001,49.126,3901365,0
2004-01-15,49.328,50.121,49.223,49.547,2273203,0
2004-01-16,49.547,49.657,48.854,49.092,1721024,0
2004-01-20,49.101,49.356,48.623,49.312,1138194,0
2004-01-21,49.258,49.749,48.844,49.725,1123885,0
2004-01-22,49.657,50.016,49.205,49.444,1258299,0
2004-01-23,49.444,49.471,48.272,48.544,1223219,0
2004-01-26,48.095,48.669,47.955,48.606,1387148,0
2004-01-27,48.536,48.553,47.398,47.578,1527009,0
2004-01-28,47.672,48.186,46.976,46.976,1349120,0
2004-01-29,47.093,47.541,46.44,47.258,1379995,0
2004-01-30,46.882,47.644,46.829,47.436,1195180,0
2004-02-02,47.426,47.426,46.679,46.897,1016152,0
2004-02-03,46.995,47.349,46.643,46.848,832130,0
2004-02-04,46.553,46.904,46.271,46.616,698628,0
2004-02-05,46.378,46.466,45.883,46.298,1040447,0
2004-02-06,46.298,47.057,46.247,47.003,848249,0
2004-02-09,46.904,46.995,46.526,46.643,851543,0
2004-02-10,46.553,47.286,46.104,47.003,965521,0
2004-02-11,46.783,47.629,46.424,47.594,1447656,0
2004-02-12,47.594,47.743,47.242,47.743,739266,0
2004-02-13,47.725,48.219,47.313,47.858,1254098,0
2004-02-17,48.051,48.095,47.523,47.992,960528,0
2004-02-18,47.901,48.263,47.569,47.753,918520,0
2004-02-19,48.095,48.272,47.823,47.875,1149885,0
2004-02-20,47.901,48.06,47.734,47.807,1546312,0
2004-02-23,47.807,47.831,46.882,47.065,989703,0
2004-02-24,47.057,47.416,46.711,47.11,1449136,0
2004-02-25,47.11,47.753,46.82,47.637,731772,0
2004-02-26,47.214,47.462,46.995,47.187,962908,0
2004-02-27,46.914,47.462,46.914,47.331,1275441,0
2004-03-01,47.38,47.753,46.922,47.048,1441074,0
2004-03-02,46.904,47.083,46.281,46.591,1354116,0
2004-03-03,46.5,46.737,46.247,46.543,1270334,0
2004-03-04,46.466,46.995,46.378,46.652,1298827,0
2004-03-05,46.652,48.139,46.643,47.823,1608406,0
2004-03-08,47.569,47.716,46.94,46.995,1207669,0
2004-03-09,46.995,46.995,45.928,46.157,1410080,0
2004-03-10,46.247,46.254,44.853,45.005,1946033,0
2004-03-11,45.005,45.48,43.866,43.91,2221892,0
2004-03-12,44.352,45.014,44.094,44.853,1850779,0
2004-03-15,44.853,44.925,43.162,43.938,1117415,0
2004-03-16,44.828,45.919,44.828,45.815,2931867,0
2004-03-17,46.247,47.214,46.157,47.093,2256626,0
2004-03-18,46.904,47.101,46.203,47.022,1640759,0
2004-03-19,47.003,47.152,45.973,46.051,1168274,0
2004-03-22,46.025,46.025,45.312,45.558,1584341,0
2004-03-23,45.674,45.867,45.408,45.417,994358,0
2004-03-24,45.497,45.849,45.346,45.374,1749632,0
2004-03-25,45.674,46.041,45.417,45.901,1167483,0
2004-03-26,45.683,46.599,45.525,46.139,2150029,0
2004-03-29,46.342,46.792,46.07,46.737,735976,0
2004-03-30,46.591,46.746,45.911,46.157,1752924,0
2004-03-31,45.892,46.06,45.472,45.919,1497495,0
2004-04-01,46.025,46.203,45.752,46.051,934982,0
2004-04-02,46.509,46.509,45.558,46.298,1557549,0
2004-04-05,46.298,47.276,46.06,47.233,1841586,0
2004-04-06,47.233,47.487,46.406,47.065,1251717,0
2004-04-07,46.995,47.16,46.447,46.703,631079,0
2004-04-08,46.82,47.196,46.711,46.914,1032157,0
2004-04-12,47.214,47.908,47.127,47.875,1469454,0
2004-04-13,47.875,47.875,45.849,45.928,3710190,0
2004-04-14,45.234,45.234,43.534,43.964,4766532,0
2004-04-15,44.75,44.75,42.616,43.471,3779894,0
2004-04-16,43.692,44.131,43.348,43.832,1858273,0
2004-04-19,43.692,43.718,43.138,43.207,1276012,0
2004-04-20,43.162,43.594,42.51,42.607,1259094,0
2004-04-21,42.502,42.51,41.843,42.274,2067613,0
2004-04-22,42.103,43.762,42.103,43.25,2399670,0
2004-04-23,43.267,44.448,42.739,44.211,2654304,0
2004-04-26,44.088,44.308,43.725,43.734,1766432,0
2004-04-27,43.808,44.298,43.655,44.027,1155675,0
2004-04-28,43.603,43.692,43.083,43.178,1433923,0
2004-04-29,43.178,43.929,42.811,43.066,1665963,0
2004-04-30,43.383,43.808,42.89,42.987,2197373,0
2004-05-03,43.074,43.074,42.396,42.819,2026406,0
2004-05-04,43.119,43.637,43.066,43.295,2182725,0
2004-05-05,43.498,44.573,43.426,44.193,2219052,0
2004-05-06,44.131,44.14,43.417,43.71,1070077,0
2004-05-07,43.25,43.314,41.876,41.927,2170463,0
2004-05-10,41.446,41.719,40.724,41.208,2695855,0
2004-05-11,41.225,41.542,40.741,40.979,2899630,0
2004-05-12,40.651,41.27,40.123,41.225,3094433,0
2004-05-13,41.225,42.186,41.146,41.251,2275814,0
2004-05-14,41.446,41.927,41.005,41.092,2143332,0
2004-05-17,41.092,41.092,39.984,40.521,2157522,0
2004-05-18,40.785,41.365,40.678,41.356,1752015,0
2004-05-19,42.019,42.573,41.604,41.629,1629295,0
2004-05-20,41.754,41.817,41.27,41.532,1220497,0
2004-05-21,41.843,42.325,41.779,42.112,1598760,0
2004-05-24,42.369,42.388,41.789,41.992,831222,0
2004-05-25,42.019,42.899,41.77,42.836,988679,0
2004-05-26,42.723,43.233,42.573,42.899,862555,0
2004-05-27,43.119,43.188,42.369,42.651,1400999,0
2004-05-28,42.767,42.844,42.369,42.651,1009229,0
2004-06-01,42.651,42.688,41.955,42.642,1225264,0
2004-06-02,42.546,42.802,42.139,42.651,1208007,0
2004-06-03,42.325,42.342,42.063,42.204,1066672,0
2004-06-04,42.265,42.784,42.103,42.467,701467,0
2004-06-07,42.688,43.426,42.661,43.341,790351,0
2004-06-08,43.162,43.286,42.95,43.074,1046578,0
2004-06-09,43.074,43.305,42.616,42.714,1254098,0
2004-06-10,42.854,42.89,42.528,42.777,743015,0
2004-06-14,42.748,42.758,42.037,42.08,979143,0
2004-06-15,42.283,42.581,41.984,42.112,1352751,0
2004-06-16,42.103,42.186,41.744,41.895,994358,0
2004-06-17,41.965,42.555,41.577,42.325,1678335,0
2004-06-18,42.196,43.17,42.037,42.802,1912652,0
2004-06-21,43.004,43.426,42.792,43.233,2014369,0
2004-06-22,43.146,43.552,43.1,43.507,1524628,0
2004-06-23,43.444,43.901,43.341,43.85,2291706,0
2004-06-24,43.718,44.219,43.718,44.053,1621233,0
2004-06-25,43.981,44.448,43.567,43.692,1718640,0
2004-06-28,43.718,43.808,42.941,43.049,1143865,0
2004-06-29,42.908,43.04,42.546,42.881,1312449,0
2004-06-30,42.941,43.341,42.767,43.197,1205967,0
2004-07-01,43.074,43.559,42.546,43.233,1833639,0
2004-07-02,43.233,43.956,43.197,43.734,1419732,0
2004-07-06,43.559,43.559,42.784,43.066,1349914,0
2004-07-07,43.066,43.365,42.899,43.083,1651433,0
2004-07-08,43.25,43.356,42.626,42.872,1523036,0
2004-07-09,42.872,43.1,42.581,43.032,1627139,0
2004-07-12,43.04,44.15,42.941,43.612,1672775,0
2004-07-13,42.139,42.139,39.377,39.596,10595644,0
2004-07-14,39.596,39.867,38.917,39.092,5008678,0
2004-07-15,39.092,39.638,38.617,38.626,3582361,0
2004-07-16,39.022,39.286,37.86,38.423,3091144,0
2004-07-19,38.423,38.564,37.929,38.177,1998137,0
2004-07-20,38.275,38.803,37.789,38.785,2093157,0
2004-07-21,38.803,39.216,38.538,38.574,2752274,0
2004-07-22,38.406,38.413,37.808,38.282,2838327,0
2004-07-23,38.106,38.186,37.297,37.297,3206826,0
2004-07-26,37.297,37.509,36.882,37.05,2533401,0
2004-07-27,37.173,37.814,36.97,37.666,2428052,0
2004-07-28,37.57,37.719,36.635,37.443,2338597,0
2004-07-29,37.526,38.451,37.472,38.353,2773960,0
2004-07-30,38.362,38.406,37.443,37.71,1644508,0
2004-08-02,37.71,38.51,37.41,38.469,2192830,0
2004-08-03,38.362,38.556,38.063,38.371,2265598,0
2004-08-04,38.371,38.935,38.159,38.714,1843857,0
2004-08-05,38.845,38.952,37.754,37.887,1113328,0
2004-08-06,37.78,37.814,37.182,37.401,1520996,0
2004-08-09,37.368,37.5,37.014,37.26,977668,0
2004-08-10,37.269,38.106,37.102,37.905,1381814,0
2004-08-11,37.57,38.045,37.382,37.912,932825,0
2004-08-12,37.612,37.851,37.526,37.621,918068,0
2004-08-13,37.612,37.896,37.41,37.738,1198020,0
2004-08-16,37.729,38.813,37.729,38.794,1140461,0
2004-08-17,38.794,39.535,38.785,39.386,2180680,0
2004-08-18,39.386,40.309,39.341,40.079,1696046,0
2004-08-19,39.993,40.257,39.57,39.781,1451518,0
2004-08-20,39.728,39.966,39.554,39.894,1362741,0
2004-08-23,39.894,40.168,39.71,39.781,870162,0
2004-08-24,39.929,40.115,39.545,39.605,1180534,0
2004-08-25,39.508,40.027,39.479,39.975,1630658,0
2004-08-26,39.902,40.422,39.719,40.176,605196,0
2004-08-27,40.14,40.14,39.79,39.938,656963,0
2004-08-30,39.948,40.14,39.587,39.596,768444,0
2004-08-31,39.605,39.763,39.359,39.763,1374892,0
2004-09-01,39.763,40.345,39.596,39.816,1364559,0
2004-09-02,39.902,39.929,38.917,39.286,2298748,0
2004-09-03,39.286,40.054,39.286,39.984,1608406,0
2004-09-07,39.771,40.997,39.771,40.557,1856460,0
2004-09-08,40.431,40.582,40.14,40.193,848023,0
2004-09-09,40.193,40.458,39.859,40.001,1119345,0
2004-09-10,40.001,40.257,39.682,40.009,1482396,0
2004-09-13,39.948,40.088,39.754,39.957,1285776,0
2004-09-14,39.902,40.132,39.8,39.948,739723,0
2004-09-15,39.771,40.036,39.57,39.672,989477,0
2004-09-16,39.672,39.771,39.359,39.622,1166120,0
2004-09-17,39.646,39.771,39.411,39.411,1161235,0
2004-09-20,39.174,39.377,38.486,38.556,2479364,0
2004-09-21,38.495,38.538,38.054,38.257,3432513,0
2004-09-22,37.975,38.241,37.481,37.526,2532834,0
2004-09-23,37.612,37.832,37.526,37.584,2435658,0
2004-09-24,37.526,37.562,37.26,37.288,1781761,0
2004-09-27,37.26,37.35,36.864,37.137,2054785,0
2004-09-28,37.137,37.332,37.021,37.26,2229271,0
2004-09-29,37.031,37.156,36.67,37.13,3327956,0
2004-09-30,37.13,37.682,37.05,37.621,3184233,0
2004-10-01,37.666,38.213,37.536,38.01,2179548,0
2004-10-04,38.097,38.186,37.798,37.851,2102351,0
2004-10-05,37.869,38.15,37.729,38.08,1473089,0
2004-10-06,38.14,38.442,38.001,38.442,1262045,0
2004-10-07,38.442,38.51,38.275,38.461,1247176,0
2004-10-08,38.432,38.645,38.122,38.257,1614653,0
2004-10-11,38.097,38.68,38.097,38.626,1581047,0
2004-10-12,36.337,36.627,35.155,36.257,14012605,0
2004-10-13,36.346,36.962,36.292,36.706,4672532,0
2004-10-14,36.706,36.845,36.072,36.178,2306243,0
2004-10-15,36.229,37.562,36.229,37.05,2732410,0
2004-10-18,37.093,37.401,36.979,37.401,2720942,0
2004-10-19,37.382,38.097,37.36,37.612,3327158,0
2004-10-20,37.519,37.938,37.225,37.896,2284782,0
2004-10-21,37.905,38.52,37.746,38.275,2289667,0
2004-10-22,38.275,38.406,37.877,37.938,1640423,0
2004-10-25,37.526,38.114,37.419,37.947,1720231,0
2004-10-26,38.662,38.688,37.851,38.275,3512656,0
2004-10-27,38.275,39.638,37.896,39.47,2582102,0
2004-10-28,39.121,39.682,39.121,39.646,1405425,0
2004-10-29,39.554,39.938,39.377,39.682,1527124,0
2004-11-01,39.638,40.009,39.46,39.877,1965439,0
2004-11-02,39.843,40.414,39.121,40.14,3617669,0
2004-11-03,40.431,40.741,39.957,40.193,2614118,0
2004-11-04,40.132,40.688,40.027,40.607,2395359,0
2004-11-05,40.917,41.251,40.265,40.566,3198992,0
2004-11-08,39.867,40.292,39.816,40.15,2038094,0
2004-11-09,40.326,40.37,39.631,39.719,2249022,0
2004-11-10,39.911,39.911,39.554,39.682,1681974,0
2004-11-11,39.902,40.123,39.71,39.948,1377615,0
2004-11-12,40.079,40.326,39.807,40.309,1241044,0
2004-11-15,40.362,40.441,40.132,40.292,995037,0
2004-11-16,40.292,40.345,39.966,39.966,1384878,0
2004-11-17,40.079,40.301,39.859,39.993,1388396,0
2004-11-18,39.993,40.071,39.638,39.807,1502261,0
2004-11-19,39.807,39.859,39.057,39.25,1260681,0
2004-11-22,39.322,39.489,39.13,39.434,1216978,0
2004-11-23,39.535,39.682,39.155,39.577,1128997,0
2004-11-24,39.664,39.807,39.377,39.535,751869,0
2004-11-26,39.418,39.672,39.418,39.527,325815,0
2004-11-29,39.57,39.701,39.332,39.489,1368076,0
2004-11-30,39.418,39.508,39.182,39.25,2406935,0
2004-12-01,39.332,39.728,39.198,39.638,2103259,0
2004-12-02,39.508,40.362,39.46,40.001,2507972,0
2004-12-03,40.036,40.336,39.386,39.614,2606284,0
2004-12-06,39.349,39.638,39.092,39.359,1681629,0
2004-12-07,39.314,39.577,39.286,39.304,1607159,0
2004-12-08,39.377,39.638,39.165,39.554,1804462,0
2004-12-09,39.554,39.754,39.146,39.719,1848852,0
2004-12-10,40.431,40.431,39.377,39.902,2196347,0
2004-12-13,40.079,40.961,40.063,40.827,2092704,0
2004-12-14,40.785,41.577,40.715,41.463,2513650,0
2004-12-15,41.472,43.207,41.472,42.45,4436405,0
2004-12-16,42.237,42.502,41.974,42.396,1558794,0
2004-12-17,42.45,42.995,42.325,42.458,2654304,0
2004-12-20,42.494,42.688,42.019,42.019,1919462,0
2004-12-21,42.08,42.502,41.895,42.433,2699714,0
2004-12-22,42.433,42.934,42.299,42.651,1949888,0
2004-12-23,42.528,42.872,42.502,42.67,812944,0
2004-12-27,42.688,43.056,42.502,42.651,1021716,0
2004-12-28,42.854,43.155,42.546,43.074,1157944,0
2004-12-29,43.074,43.286,42.918,43.119,871409,0
2004-12-30,42.977,43.374,42.977,43.17,818734,0
2004-12-31,43.162,43.383,43.091,43.267,756976,0
2005-01-03,43.267,43.295,42.325,42.908,1754059,0
2005-01-04,42.89,43.17,42.229,42.729,2473005,0
2005-01-05,42.723,42.792,42.396,42.45,2761128,0
2005-01-06,42.581,42.863,42.423,42.651,3010770,0
2005-01-07,42.696,42.941,42.537,42.784,2130731,0
2005-01-10,42.678,42.819,42.467,42.777,1340152,0
2005-01-11,42.723,42.729,42.204,42.237,1495113,0
2005-01-12,42.046,42.158,41.4,41.472,3049141,0
2005-01-13,41.313,41.577,40.872,40.943,2652828,0
2005-01-14,41.05,41.217,40.521,41.118,4422780,0
2005-01-18,40.431,41.109,40.168,40.979,4221841,0
2005-01-19,40.889,40.889,39.691,39.691,4395987,0
2005-01-20,39.596,39.691,39.041,39.368,2582102,0
2005-01-21,39.304,39.646,39.198,39.638,2542255,0
2005-01-24,39.771,40.247,39.638,39.664,1884157,0
2005-01-25,39.79,40.387,39.664,39.682,1685492,0
2005-01-26,39.691,39.691,38.837,39.155,2339956,0
2005-01-27,38.935,39.155,38.891,38.995,2102237,0
2005-01-28,39.005,39.005,38.282,38.564,2987950,0
2005-01-31,38.935,39.527,38.925,39.47,2437245,0
2005-02-01,39.47,40.362,39.47,40.123,2722192,0
2005-02-02,40.115,40.238,39.701,39.843,1613859,0
2005-02-03,39.843,39.859,39.442,39.587,2647720,0
2005-02-04,39.771,40.158,39.535,39.877,2225750,0
2005-02-07,39.877,40.292,39.771,40.238,2028789,0
2005-02-08,40.045,40.362,40.036,40.309,1082226,0
2005-02-09,40.309,40.475,39.867,39.867,1231849,0
2005-02-10,39.894,40.105,39.877,39.929,1238659,0
2005-02-11,39.728,40.353,39.442,40.247,1508850,0
2005-02-14,40.193,40.607,39.948,40.027,1740663,0
2005-02-15,39.984,40.309,39.807,39.957,1351275,0
2005-02-16,39.834,39.834,39.041,39.146,1500217,0
2005-02-17,39.092,39.146,38.538,38.688,2508540,0
2005-02-18,38.714,38.714,38.203,38.308,1524516,0
2005-02-22,38.308,38.389,37.814,37.921,1008776,0
2005-02-23,37.921,38.14,37.808,37.887,2495937,0
2005-02-24,37.992,38.045,37.526,37.851,1589674,0
2005-02-25,37.789,38.241,37.657,38.232,2195780,0
2005-02-28,38.757,38.962,38.275,38.626,2785653,0
2005-03-01,38.591,39.277,38.538,39.198,2010172,0
2005-03-02,39.206,39.508,38.944,39.216,1538250,0
2005-03-03,39.216,39.25,38.944,39.049,1263632,0
2005-03-04,39.225,39.79,39.225,39.664,1338222,0
2005-03-07,39.691,39.902,39.47,39.605,1245924,0
2005-03-08,39.614,39.728,39.182,39.359,1174293,0
2005-03-09,39.359,39.418,38.995,39.198,2238124,0
2005-03-10,39.314,39.728,39.314,39.638,1775402,0
2005-03-11,39.554,39.638,39.057,39.225,1702519,0
2005-03-14,39.25,39.984,39.13,39.966,1692412,0
2005-03-15,40.079,40.265,39.137,39.286,3001347,0
2005-03-16,39.065,39.781,38.854,39.341,2360389,0
2005-03-17,39.341,39.527,38.978,39.527,2010281,0
2005-03-18,39.682,39.902,39.508,39.71,2367994,0
2005-03-21,39.638,39.638,39.022,39.146,3074458,0
2005-03-22,39.083,39.631,38.626,38.714,2338822,0
2005-03-23,38.714,38.714,37.754,37.832,3894555,0
2005-03-24,38.038,38.14,37.798,37.851,2060232,0
2005-03-28,37.912,38.315,37.877,37.877,1979403,0
2005-03-29,37.789,38.114,37.602,37.682,1643600,0
2005-03-30,37.544,38.325,37.544,38.325,1502035,0
2005-03-31,38.299,38.794,38.299,38.51,1676864,0
2005-04-01,38.67,39.182,38.038,38.186,1803555,0
2005-04-04,38.257,38.299,37.602,38.019,1517020,0
2005-04-05,38.063,38.413,38.019,38.08,1436532,0
2005-04-06,38.08,38.854,38.08,38.232,1877459,0
2005-04-07,38.203,38.564,37.965,38.195,1236048,0
2005-04-08,37.789,37.921,37.57,37.612,1990301,0
2005-04-11,37.746,37.869,37.453,37.481,1241044,0
2005-04-12,37.35,37.71,37.031,37.612,2388656,0
2005-04-13,37.481,37.773,37.137,37.207,1712623,0
2005-04-14,37.215,37.242,36.68,36.734,1746561,0
2005-04-15,36.549,36.776,35.779,35.833,2408639,0
2005-04-18,36.009,36.583,35.823,36.284,1581047,0
2005-04-19,39.47,40.521,38.723,39.359,6353028,0
2005-04-20,39.451,39.577,38.538,38.556,2743535,0
2005-04-21,38.891,40.379,38.881,40.379,3768882,0
2005-04-22,40.336,40.749,39.771,40.168,2020839,0
2005-04-25,40.168,40.607,40.15,40.396,1963965,0
2005-04-26,40.247,40.775,40.168,40.203,1625550,0
2005-04-27,40.036,40.988,39.807,40.767,1664941,0
2005-04-28,40.513,40.66,40.009,40.009,1574573,0
2005-04-29,40.115,40.741,39.781,40.724,2116314,0
2005-05-02,40.66,41.031,40.566,40.907,1349346,0
2005-05-03,40.696,41.154,40.521,40.741,2579492,0
2005-05-04,40.907,41.858,40.641,41.834,1969639,0
2005-05-05,41.682,42.087,41.109,41.338,2403190,0
2005-05-06,41.532,41.568,40.696,40.881,1748836,0
2005-05-09,40.872,41.55,40.872,41.55,1279077,0
2005-05-10,41.137,41.225,40.651,40.854,1704675,0
2005-05-11,41.023,41.251,40.422,41.208,1234007,0
2005-05-12,42.037,42.037,40.503,40.615,1307455,0
2005-05-13,40.615,41.031,40.292,40.591,1470248,0
2005-05-16,40.566,41.427,40.557,41.348,890140,0
2005-05-17,40.997,41.834,40.881,41.762,1324142,0
2005-05-18,41.85,42.359,41.85,42.283,1634177,0
2005-05-19,42.283,42.396,41.965,42.333,1121843,0
2005-05-20,42.351,42.359,41.946,42.019,1315514,0
2005-05-23,41.927,42.283,41.918,42.13,1108561,0
2005-05-24,42.046,42.148,41.843,41.992,1266587,0
2005-05-25,41.843,41.992,41.613,41.779,1323806,0
2005-05-26,41.927,42.537,41.726,42.423,1587973,0
2005-05-27,42.51,42.546,42.196,42.325,969947,0
2005-05-31,42.325,42.441,42.037,42.283,1499424,0
2005-06-01,42.237,42.854,42.222,42.705,1297921,0
2005-06-02,42.616,43.146,42.229,43.066,1730448,0
2005-06-03,43.074,44.159,43.056,44.009,3164935,0
2005-06-06,43.91,45.03,43.647,44.995,2865231,0
2005-06-07,44.995,45.743,44.185,44.193,3259158,0
2005-06-08,44.308,44.74,44.15,44.175,1251717,0
2005-06-09,43.92,44.493,43.866,44.159,1910153,0
2005-06-10,44.185,44.362,43.753,43.956,1502830,0
2005-06-13,43.815,44.687,43.647,43.824,813626,0
2005-06-14,43.146,43.498,43.074,43.178,1940805,0
2005-06-15,43.178,43.559,42.977,43.489,1440167,0
2005-06-16,43.341,43.586,43.162,43.277,1913673,0
2005-06-17,43.426,43.586,43.162,43.295,1829550,0
2005-06-20,43.074,43.225,42.607,43.11,1408261,0
2005-06-21,43.022,43.259,42.777,43.178,1067009,0
2005-06-22,43.471,43.718,43.348,43.356,901720,0
2005-06-23,43.341,43.453,42.705,42.714,946335,0
2005-06-24,42.589,42.899,42.423,42.564,1177130,0
2005-06-27,42.494,42.651,42.071,42.573,1322213,0
2005-06-28,42.854,43.567,42.714,43.314,967566,0
2005-06-29,43.138,43.453,43.032,43.242,787290,0
2005-06-30,43.295,43.39,42.405,42.502,1463098,0
2005-07-01,42.678,43.207,42.616,42.777,1088017,0
2005-07-05,42.67,43.162,42.494,43.022,1167483,0
2005-07-06,42.969,43.436,42.696,42.705,1150792,0
2005-07-07,42.103,42.758,42.063,42.476,1140805,0
2005-07-08,42.546,43.119,42.369,43.056,1802877,0
2005-07-11,43.305,43.471,43.056,43.426,1125818,0
2005-07-12,43.286,44.071,43.197,43.92,1352069,0
2005-07-13,43.893,44.43,43.893,44.362,1232418,0
2005-07-14,44.484,44.81,44.264,44.573,1857935,0
2005-07-15,44.484,44.878,44.484,44.801,1241157,0
2005-07-18,44.659,45.364,44.659,45.26,2584261,0
2005-07-19,45.136,45.136,44.175,44.53,4286664,0
2005-07-20,44.272,44.731,43.832,44.131,2661345,0
2005-07-21,43.866,43.929,42.802,43.893,3337152,0
2005-07-22,43.779,43.824,43.407,43.753,1820017,0
2005-07-25,43.683,44.256,43.559,43.824,1405539,0
2005-07-26,43.779,44.061,43.734,44,1496584,0
2005-07-27,44,44.103,43.789,43.929,1815360,0
2005-07-28,44.046,44.175,43.866,44,1289181,0
2005-07-29,44.027,44.29,43.744,43.815,1588769,0
2005-08-01,43.841,44.071,43.576,43.647,1120026,0
2005-08-02,43.683,43.938,43.567,43.824,1168274,0
2005-08-03,43.734,43.824,43.552,43.789,945881,0
2005-08-04,43.718,43.734,43.146,43.259,1068145,0
2005-08-05,43.056,43.129,42.485,42.589,1314155,0
2005-08-08,42.811,42.811,41.918,42.055,1298717,0
2005-08-09,42.274,42.546,42.103,42.186,996627,0
2005-08-10,42.325,42.777,42.121,42.167,1304504,0
2005-08-11,42.214,42.564,41.85,42.396,1106404,0
2005-08-12,42.283,42.537,42.019,42.369,919089,0
2005-08-15,42.256,42.705,42.08,42.51,937253,0
2005-08-16,42.369,42.502,42.148,42.237,1455721,0
2005-08-17,42.139,42.369,41.965,42.087,982440,0
2005-08-18,41.903,41.946,41.436,41.77,1771200,0
2005-08-19,41.974,42.555,41.744,42.433,1446408,0
2005-08-22,42.433,42.767,42.433,42.616,1427677,0
2005-08-23,42.555,42.872,42.405,42.537,1029661,0
2005-08-24,42.528,42.844,42.246,42.256,1297011,0
2005-08-25,42.265,42.502,42.158,42.405,935891,0
2005-08-26,42.309,42.51,41.936,42.112,1177243,0
2005-08-29,41.807,42.634,41.807,42.528,1322102,0
2005-08-30,42.283,42.359,41.858,42.196,1161919,0
2005-08-31,42.196,42.607,41.798,42.573,1418710,0
2005-09-01,42.634,43.426,42.283,43.074,1709557,0
2005-09-02,43.207,43.356,42.969,43.197,978916,0
2005-09-06,43.383,44.061,43.383,43.884,1373187,0
2005-09-07,43.85,44.027,43.692,43.947,1043736,0
2005-09-08,43.683,43.779,42.616,43.188,1614538,0
2005-09-09,43.341,43.789,43.259,43.586,552861,0
2005-09-12,43.471,43.718,43.225,43.453,806472,0
2005-09-13,43.407,43.407,42.729,42.854,936117,0
2005-09-14,42.934,43.17,42.626,43.049,1189731,0
2005-09-15,42.959,43.242,42.723,43.233,990044,0
2005-09-16,43.647,44.448,43.162,44.343,2589141,0
2005-09-19,43.964,44.027,43.348,43.71,1151359,0
2005-09-20,43.779,44.465,43.295,43.348,1256029,0
2005-09-21,43.146,43.146,42.071,42.256,1539388,0
2005-09-22,42.167,42.67,41.817,42.573,1016267,0
2005-09-23,42.634,43.332,42.423,43.083,985502,0
2005-09-26,43.426,43.753,42.626,42.705,933054,0
2005-09-27,42.546,43.066,42.51,42.819,834172,0
2005-09-28,42.941,43.066,41.834,42.001,1398276,0
2005-09-29,41.726,43.162,41.577,43.11,1396003,0
2005-09-30,43.004,43.734,42.95,43.091,2061369,0
2005-10-03,43.383,43.947,43.25,43.48,1299510,0
2005-10-04,43.426,44.659,43.426,43.91,2338597,0
2005-10-05,43.779,44,43.25,43.407,1734308,0
2005-10-06,43.407,44.493,43.407,44.388,2516827,0
2005-10-07,44.484,44.801,43.981,44.256,2276609,0
2005-10-10,44.15,44.448,43.901,43.973,1076094,0
2005-10-11,44.061,44.402,43.621,43.779,1243769,0
2005-10-12,42.95,43.824,42.819,43.032,1667670,0
2005-10-13,42.767,43.39,42.696,43.259,1988601,0
2005-10-14,43.647,44.08,43.471,43.973,1820813,0
2005-10-17,43.956,44.352,43.798,44.185,1292924,0
2005-10-18,45.189,45.892,45.022,45.391,3173216,0
2005-10-19,45.656,47.654,45.206,47.523,3068778,0
2005-10-20,47.479,48.104,47.143,47.514,3287430,0
2005-10-21,47.875,48.272,47.436,47.946,2747166,0
2005-10-24,46.888,47.78,46.882,47.644,3924751,0
2005-10-25,47.654,47.654,46.949,47.17,3356787,0
2005-10-26,47.178,48.009,47.039,47.654,2458478,0
2005-10-27,47.681,48.186,47.594,47.654,2177620,0
2005-10-28,47.56,48.536,47.408,48.517,3241565,0
2005-10-31,48.589,48.88,48.36,48.65,1798674,0
2005-11-01,48.606,48.606,48.068,48.385,2189424,0
2005-11-02,48.421,49.497,48.421,49.083,1755534,0
2005-11-03,49.205,49.398,48.571,48.916,1668350,0
2005-11-04,48.679,49.083,48.5,49.083,1450153,0
2005-11-07,48.975,49.321,48.933,49.092,1401908,0
2005-11-08,49.046,49.295,48.88,48.984,1553690,0
2005-11-09,48.993,49.471,48.807,49.17,1402363,0
2005-11-10,49.285,50.121,49.144,50.079,2177163,0
2005-11-11,50.209,50.914,50.114,50.863,1683788,0
2005-11-14,50.079,50.325,49.979,50.191,2762380,0
2005-11-15,50.034,50.351,49.371,49.698,1883476,0
2005-11-16,49.902,49.988,49.304,49.328,1449586,0
2005-11-17,49.505,50.738,49.328,50.678,1721816,0
2005-11-18,51.267,51.442,50.623,51.331,1974297,0
2005-11-21,51.135,51.348,50.905,51.25,1645418,0
2005-11-22,51.047,51.152,50.553,50.914,3136440,0
2005-11-23,51.001,51.646,50.888,51.12,1904365,0
2005-11-25,51.313,51.313,50.845,51.001,692382,0
2005-11-28,51.16,51.221,50.738,51.01,1641899,0
2005-11-29,51.533,52.305,51.433,51.936,1982357,0
2005-11-30,51.795,52.104,50.701,50.818,2448599,0
2005-12-01,51.092,51.542,51.074,51.194,1620896,0
2005-12-02,51.001,51.313,50.949,51.111,1408948,0
2005-12-05,51.001,51.583,50.966,51.488,1300640,0
2005-12-06,52.057,52.675,51.9,51.973,2398876,0
2005-12-07,51.882,51.973,51.55,51.725,1804011,0
2005-12-08,51.725,51.909,51.397,51.637,2176143,0
2005-12-09,51.506,52.526,51.459,52.225,1316767,0
2005-12-12,52.225,52.281,51.433,51.575,1601368,0
2005-12-13,51.442,52.491,51.25,52.104,1760188,0
2005-12-14,51.442,52.234,51.442,52.006,2152639,0
2005-12-15,52.006,52.006,51.24,51.267,1232868,0
2005-12-16,51.533,51.963,51.397,51.424,1779940,0
2005-12-19,51.313,51.313,50.437,50.536,1480693,0
2005-12-20,50.711,50.905,50.412,50.412,1335038,0
2005-12-21,50.633,51.074,50.456,50.615,1340608,0
2005-12-22,50.651,50.845,50.369,50.633,1760756,0
2005-12-23,50.607,50.863,50.446,50.589,778660,0
2005-12-27,50.571,51.111,49.961,49.961,837467,0
2005-12-28,49.979,50.079,49.675,50.007,731205,0
2005-12-29,49.725,49.97,49.24,49.267,762882,0
2005-12-30,49.092,49.249,48.713,48.835,1153289,0
2006-01-03,50.235,50.386,48.817,50.191,1687082,0
2006-01-04,49.768,50.651,49.648,50.343,2482200,0
2006-01-05,50.252,50.561,50.034,50.464,1582411,0
2006-01-06,50.809,51.321,50.262,51.074,1350368,0
2006-01-09,51.074,51.276,50.872,51.111,1244901,0
2006-01-10,50.376,51.6,50.376,51.59,1632590,0
2006-01-11,51.524,52.288,51.267,52.057,2324063,0
2006-01-12,51.795,52.014,50.976,51.074,1901866,0
2006-01-13,51.126,51.126,50.553,50.642,1491706,0
2006-01-17,50.28,50.334,49.902,50.007,1193139,0
2006-01-18,50.561,52.095,50.165,51.787,3602113,0
2006-01-19,51.973,52.192,51.267,51.542,2235516,0
2006-01-20,51.542,51.542,50.701,50.976,2495143,0
2006-01-23,51.083,51.955,51.083,51.77,2133117,0
2006-01-24,51.874,52.076,51.575,51.955,2395017,0
2006-01-25,52.411,53.337,52.324,52.765,3426153,0
2006-01-26,52.914,54.172,52.914,53.673,4173480,0
2006-01-27,53.381,53.477,52.658,52.721,4611913,0
2006-01-30,52.808,53.706,52.563,53.072,1889380,0
2006-01-31,53.072,53.557,53.035,53.257,1636109,0
2006-02-01,53.118,53.311,52.747,53.02,2222343,0
2006-02-02,52.895,53.044,52.658,52.923,1427450,0
2006-02-03,52.544,53.186,52.419,52.826,1701155,0
2006-02-06,52.959,53.389,52.631,53.118,1032386,0
2006-02-07,52.895,53.127,52.64,52.765,1816382,0
2006-02-08,53.221,53.45,52.58,53.02,1534729,0
2006-02-09,52.984,53.373,52.721,52.8,1846806,0
2006-02-10,52.739,53.081,52.438,52.959,1584229,0
2006-02-13,52.851,53.205,52.076,52.192,1290312,0
2006-02-14,52.324,53.612,52.271,53.486,1660856,0
2006-02-15,53.381,54.318,53.265,53.557,3076045,0
2006-02-16,53.602,54.29,53.205,54.087,1500445,0
2006-02-17,54.172,54.465,53.849,54.224,1623164,0
2006-02-21,54.19,54.455,53.822,53.9,1426770,0
2006-02-22,53.997,55.654,53.997,55.453,1692868,0
2006-02-23,55.075,55.496,54.791,55.029,1265564,0
2006-02-24,54.966,55.343,54.764,55.15,1093915,0
2006-02-27,55.011,55.453,54.966,55.048,1046124,0
2006-02-28,54.774,55.214,54.702,55.038,1376139,0
2006-03-01,55.057,55.479,54.86,54.984,1528147,0
2006-03-02,54.631,55.405,54.517,55.196,1360814,0
2006-03-03,54.966,55.309,54.719,54.835,1936039,0
2006-03-06,54.702,54.774,54.087,54.131,887870,0
2006-03-07,53.849,54.35,53.723,54.325,846663,0
2006-03-08,54.299,54.605,53.988,54.473,1483645,0
2006-03-09,54.491,54.791,54.409,54.483,1464232,0
2006-03-10,54.526,54.631,53.679,54.131,1560956,0
2006-03-13,54.35,54.912,53.768,53.9,1345032,0
2006-03-14,53.777,54.571,53.654,54.428,1674026,0
2006-03-15,54.35,54.589,54.033,54.517,1053958,0
2006-03-16,54.738,55.276,54.702,54.994,1100385,0
2006-03-17,55.379,56.139,55.276,55.294,2559739,0
2006-03-20,55.268,55.609,55.095,55.434,882079,0
2006-03-21,55.362,55.555,54.418,54.418,1590470,0
2006-03-22,54.309,54.791,54.224,54.683,1158511,0
2006-03-23,54.571,54.702,53.813,53.997,1129109,0
2006-03-24,53.849,54.446,53.612,54.024,1003097,0
2006-03-27,53.857,53.935,53.284,53.434,1791634,0
2006-03-28,53.293,53.832,52.808,52.851,1347530,0
2006-03-29,52.808,53.072,52.588,52.941,1248082,0
2006-03-30,52.666,53.32,52.473,52.535,1175883,0
2006-03-31,52.675,53.415,52.675,53.23,1403724,0
2006-04-03,53.45,54.131,53.186,53.365,1415304,0
2006-04-04,53.011,54.042,52.791,53.97,1057817,0
2006-04-05,53.866,54.087,53.54,53.751,1005709,0
2006-04-06,53.751,54.051,53.503,53.84,748804,0
2006-04-07,53.759,54.051,52.993,53.143,1229806,0
2006-04-10,53.425,53.628,53.002,53.171,1132059,0
2006-04-11,53.248,53.303,52.076,52.324,1721477,0
2006-04-12,52.234,52.473,51.849,51.973,1429155,0
2006-04-13,51.753,52.202,51.533,52.149,969835,0
2006-04-17,51.992,53.027,51.882,53.027,2019819,0
2006-04-18,54.966,57.142,54.948,56.869,4302446,0
2006-04-19,56.331,57.522,56.331,56.983,2286827,0
2006-04-20,56.86,57.645,56.623,57.009,1490117,0
2006-04-21,57.124,57.124,56.507,56.763,1533254,0
2006-04-24,56.597,56.7,55.981,56.215,1790274,0
2006-04-25,56.201,56.331,55.496,55.752,1440619,0
2006-04-26,55.752,56.453,55.752,56.03,1344124,0
2006-04-27,55.9,56.948,55.837,56.817,2642158,0
2006-04-28,57.018,57.723,56.817,57.539,2385252,0
2006-05-01,57.767,57.846,56.323,56.341,2166492,0
2006-05-02,56.507,56.965,56.378,56.781,1706150,0
2006-05-03,56.719,56.869,56.412,56.7,1799241,0
2006-05-04,57.018,57.477,56.851,57.239,1189391,0
2006-05-05,57.522,58.049,57.406,57.863,1464687,0
2006-05-08,57.477,58.551,57.477,58.057,1170548,0
2006-05-09,57.837,58.244,57.688,57.962,1028069,0
2006-05-10,58.04,58.189,57.661,58.049,1166911,0
2006-05-11,57.988,58.024,56.341,56.462,1344124,0
2006-05-12,56.462,56.938,55.829,55.937,1818197,0
2006-05-15,55.946,56.633,55.591,56.038,2027766,0
2006-05-16,56.057,56.12,55.697,55.872,1047941,0
2006-05-17,55.362,55.487,53.733,53.962,2638410,0
2006-05-18,53.186,54.473,53.109,53.162,2019819,0
2006-05-19,53.293,54.563,53.284,54.509,2626149,0
2006-05-22,54.068,55.082,54.042,54.622,2351083,0
2006-05-23,54.657,55.15,54.465,54.465,2290007,0
2006-05-24,54.261,55.057,53.917,54.428,2486743,0
2006-05-25,54.674,55.167,54.29,54.827,1584569,0
2006-05-26,54.886,55.521,54.799,55.479,1368305,0
2006-05-30,55.142,55.142,53.62,53.62,1080410,0
2006-05-31,53.908,54.756,53.84,54.702,1808893,0
2006-06-01,54.702,55.294,54.702,55.214,1388741,0
2006-06-02,55.715,55.946,55.02,55.804,2110979,0
2006-06-05,55.715,55.715,54.334,54.386,1101637,0
2006-06-06,54.309,54.483,53.434,54.087,1839429,0
2006-06-07,53.997,54.71,53.733,54.105,2286827,0
2006-06-08,53.908,53.952,52.747,53.628,2677803,0
2006-06-09,53.654,53.997,53.081,53.134,1464913,0
2006-06-12,53.23,53.265,51.753,51.779,2664634,0
2006-06-13,51.753,51.864,50.3,50.701,4258398,0
2006-06-14,50.701,50.984,49.638,50.561,2698465,0
2006-06-15,50.747,52.165,50.747,52.057,2665658,0
2006-06-16,52.024,52.139,51.663,51.864,1773470,0
2006-06-19,51.982,52.156,51.24,51.276,1282939,0
2006-06-20,51.354,51.469,50.809,50.923,1601711,0
2006-06-21,50.905,51.566,50.828,51.34,1938647,0
2006-06-22,51.34,51.442,50.818,51.001,1684129,0
2006-06-23,50.598,50.872,50.209,50.651,1651433,0
2006-06-26,50.659,50.818,50.428,50.692,1459461,0
2006-06-27,49.92,50.863,49.92,50.087,1616809,0
2006-06-28,50.386,50.456,49.566,50.28,1612609,0
2006-06-29,50.879,51.619,50.3,51.533,2075786,0
2006-06-30,51.839,51.917,51.102,51.168,2063299,0
2006-07-03,51.267,51.354,50.966,51.331,1222425,0
2006-07-05,51.184,51.184,50.464,50.633,1124452,0
2006-07-06,50.615,50.914,49.91,50.121,1588088,0
2006-07-07,49.988,50.183,49.479,49.584,1697864,0
2006-07-10,49.768,50.114,49.602,49.629,1459578,0
2006-07-11,49.547,49.778,49.101,49.731,1933768,0
2006-07-12,49.731,50.053,49.389,49.407,1807529,0
2006-07-13,48.975,49.02,47.908,48.001,2670197,0
2006-07-14,48.272,48.485,47.992,48.36,2405800,0
2006-07-17,48.272,49.436,47.992,49.24,3573280,0
2006-07-18,50.553,51.533,48.984,49.602,5590374,0
2006-07-19,49.823,51.917,49.823,51.707,3019625,0
2006-07-20,51.795,52.041,50.879,50.879,2235628,0
2006-07-21,50.879,50.914,49.328,50.043,2901557,0
2006-07-24,50.464,51.663,50.343,51.515,1442777,0
2006-07-25,51.407,52.411,51.12,52.202,2123920,0
2006-07-26,52.149,52.378,51.795,51.917,1272834,0
2006-07-27,52.086,52.368,51.506,51.583,968930,0
2006-07-28,52.014,53.468,51.787,53.091,1768364,0
2006-07-31,52.941,53.053,52.614,52.904,1304280,0
2006-08-01,52.649,52.851,52.067,52.324,1466048,0
2006-08-02,52.334,53.673,52.174,53.612,2832650,0
2006-08-03,53.091,54.921,53.091,54.657,2643177,0
2006-08-04,55.443,55.583,54.325,54.526,1862132,0
2006-08-07,54.368,54.791,54.181,54.436,1181897,0
2006-08-08,54.436,55.082,54.234,54.359,2068407,0
2006-08-09,54.465,54.921,53.777,53.777,2168651,0
2006-08-10,53.557,54.068,53.118,53.917,1280889,0
2006-08-11,53.602,53.813,53.213,53.644,812833,0
2006-08-14,53.866,54.764,53.813,53.892,1157490,0
2006-08-15,54.526,54.818,54.271,54.818,1213456,0
2006-08-16,54.939,55.26,54.399,54.615,1703203,0
2006-08-17,54.309,54.783,54.216,54.702,1016380,0
2006-08-18,55.132,55.496,54.818,55.496,1175201,0
2006-08-21,54.631,54.878,53.935,54.147,1632248,0
2006-08-22,54.068,54.674,54.068,54.544,1135243,0
2006-08-23,54.683,54.844,53.917,54.224,850519,0
2006-08-24,53.988,54.216,53.32,53.521,1131493,0
2006-08-25,53.53,53.637,52.968,53.337,1764163,0
2006-08-28,53.486,54.172,53.355,54.164,1726814,0
2006-08-29,54.253,54.253,53.654,53.908,2006194,0
2006-08-30,53.874,54.534,53.785,54.409,1401908,0
2006-08-31,54.35,54.544,53.997,54.436,1223903,0
2006-09-01,54.491,54.746,53.917,54.386,845867,0
2006-09-05,54.386,54.827,54.29,54.589,751074,0
2006-09-06,54.122,54.87,54.122,54.589,912395,0
2006-09-07,54.386,54.683,54.042,54.261,1114919,0
2006-09-08,54.436,54.728,54.087,54.615,1011159,0
2006-09-11,53.908,54.728,53.908,54.509,1002756,0
2006-09-12,54.702,55.214,54.446,55.123,975735,0
2006-09-13,54.948,55.733,54.844,55.628,891505,0
2006-09-14,55.53,55.795,55.231,55.733,1012974,0
2006-09-15,56.287,56.683,55.989,56.085,1482737,0
2006-09-18,55.863,55.908,54.921,55.222,959503,0
2006-09-19,55.222,55.469,54.93,55.16,975399,0
2006-09-20,55.362,55.863,55.196,55.388,2286827,0
2006-09-21,55.318,55.628,54.622,54.756,1018083,0
2006-09-22,54.783,54.835,54.309,54.589,997991,0
2006-09-25,54.436,55.309,54.28,54.921,1670506,0
2006-09-26,54.791,55.082,54.465,54.994,1445839,0
2006-09-27,54.994,55.461,54.71,55.302,1029778,0
2006-09-28,55.114,55.231,54.728,55.066,852225,0
2006-09-29,55.082,55.443,54.912,54.966,989135,0
2006-10-02,54.243,54.818,54.243,54.571,1244564,0
2006-10-03,54.702,55.752,54.465,55.647,1848736,0
2006-10-04,55.565,57.09,55.496,57.09,1809687,0
2006-10-05,56.754,56.956,56.277,56.745,1302689,0
2006-10-06,56.71,56.728,56.03,56.215,791945,0
2006-10-09,55.725,56.378,55.725,56.157,988567,0
2006-10-10,56.369,56.7,56.048,56.287,1426315,0
2006-10-11,55.937,56.904,55.678,56.42,1718300,0
2006-10-12,56.606,56.809,56.201,56.517,981529,0
2006-10-13,56.25,56.453,56.005,56.258,1019900,0
2006-10-16,56.597,56.674,56.297,56.674,1450044,0
2006-10-17,56.287,56.331,54.097,55.882,3074909,0
2006-10-18,55.891,56.232,55.555,56.224,1551758,0
2006-10-19,56.066,56.094,54.71,55.214,1668461,0
2006-10-20,55.537,55.946,55.318,55.318,1712169,0
2006-10-23,55.095,56.341,54.966,56.331,2917223,0
2006-10-24,55.981,56.139,55.678,55.963,2054103,0
2006-10-25,55.981,56.03,55.095,55.25,2519326,0
2006-10-26,55.214,55.583,54.844,55.565,3347825,0
2006-10-27,55.318,55.937,55.16,55.503,1468660,0
2006-10-30,55.743,56.297,55.618,56.005,1283164,0
2006-10-31,56.378,56.578,56.315,56.578,2204975,0
2006-11-01,56.578,56.754,56.12,56.25,1642007,0
2006-11-02,55.846,56.102,55.496,55.697,1306548,0
2006-11-03,56.022,56.215,55.461,55.821,1068036,0
2006-11-06,56.038,56.64,55.937,56.587,1026371,0
2006-11-07,56.412,56.65,56.224,56.462,1297353,0
2006-11-08,56.323,56.543,55.706,56.35,1479782,0
2006-11-09,56.359,56.369,55.811,56.022,1242406,0
2006-11-10,56.157,56.268,55.715,55.997,941000,0
2006-11-13,55.955,56.481,55.837,55.989,1068487,0
2006-11-14,56.102,56.444,55.609,56.378,1710125,0
2006-11-15,56.287,56.462,55.854,56.112,1671302,0
2006-11-16,56.403,56.965,56.315,56.71,1477513,0
2006-11-17,56.436,56.578,56.112,56.258,1320282,0
2006-11-20,57.027,57.027,55.927,56.597,1417006,0
2006-11-21,56.817,56.86,56.306,56.517,2432253,0
2006-11-22,56.64,56.843,56.481,56.597,970064,0
2006-11-24,56.215,56.341,55.963,56.12,423445,0
2006-11-27,56.022,56.094,54.975,55.011,1361835,0
2006-11-28,54.791,55.371,54.702,55.038,1652794,0
2006-11-29,55.142,55.882,54.764,55.167,2139585,0
2006-11-30,55.095,55.268,54.35,54.728,2179999,0
2006-12-01,54.791,54.791,53.696,54.172,2077945,0
2006-12-04,56.657,57.056,55.343,57.037,3825759,0
2006-12-05,57.166,57.166,56.71,56.817,1852032,0
2006-12-06,56.728,57.063,56.462,56.904,1757011,0
2006-12-07,57.037,57.636,56.991,57.149,1560727,0
2006-12-08,57.09,57.565,56.938,57.267,1572648,0
2006-12-11,57.142,57.424,56.833,57.082,1400999,0
2006-12-12,56.983,57.565,56.904,57.275,1356159,0
2006-12-13,57.627,58.207,57.539,57.59,1104815,0
2006-12-14,57.549,58.129,57.319,58.015,1206645,0
2006-12-15,58.314,59.618,58.314,59.186,2371061,0
2006-12-18,58.976,59.212,58.878,58.904,1692981,0
2006-12-19,58.816,59.443,58.63,59.372,1488526,0
2006-12-20,59.46,59.901,59.299,59.837,1215161,0
2006-12-21,59.882,60.022,59.389,59.511,1628614,0
2006-12-22,59.511,59.636,59.018,59.194,753687,0
2006-12-26,59.018,59.961,58.958,59.696,1294626,0
2006-12-27,60.208,60.393,59.855,60.217,646746,0
2006-12-28,60.165,60.358,59.661,59.775,821230,0
2006-12-29,59.678,59.804,59.212,59.407,923971,0
2007-01-03,59.909,60.129,59.29,59.998,2957638,0
2007-01-04,59.988,60.524,59.502,60.436,1733169,0
2007-01-05,60.376,60.393,59.961,60.25,2170012,0
2007-01-08,60.321,60.921,59.961,60.885,2245504,0
2007-01-09,60.885,61.078,60.139,60.646,2219281,0
2007-01-10,60.312,61.275,60.181,61.16,1713077,0
2007-01-11,61.528,62.374,61.324,62.269,2203728,0
2007-01-12,62.269,62.798,62.049,62.677,2370718,0
2007-01-16,62.76,62.888,62.207,62.558,2154571,0
2007-01-17,62.733,64.146,62.094,63.476,4421189,0
2007-01-18,62.733,63.671,62.733,63.053,2289439,0
2007-01-19,63.273,63.352,62.506,63.018,1423703,0
2007-01-22,62.938,62.938,61.874,62.188,2072380,0
2007-01-23,62.188,62.831,62.102,62.356,1861797,0
2007-01-24,61.67,63.169,61.67,63.169,1391915,0
2007-01-25,63.081,63.122,61.794,61.856,1341968,0
2007-01-26,62.012,62.188,61.29,61.721,1979066,0
2007-01-29,61.618,61.704,61.114,61.343,1582411,0
2007-01-30,61.433,62.03,61.063,61.874,1485462,0
2007-01-31,61.618,62.806,61.388,62.584,1679475,0
2007-02-01,63.169,63.545,62.806,63.22,2079188,0
2007-02-02,63.44,63.476,62.725,63.201,1327549,0
2007-02-05,59.82,60.505,58.703,59.089,20278559,0
2007-02-06,59.353,60.471,59.353,60.049,9322248,0
2007-02-07,60.349,60.623,60.074,60.488,4077326,0
2007-02-08,60.305,60.42,59.741,60.102,3644573,0
2007-02-09,60.296,60.551,59.882,60.208,5051930,0
2007-02-12,60.34,60.42,59.988,60.191,2422478,0
2007-02-13,60.331,60.835,60.139,60.691,2330872,0
2007-02-14,60.867,61.827,60.607,61.73,3062478,0
2007-02-15,61.721,62.295,61.362,62.18,2250155,0
2007-02-16,62.154,62.428,61.61,61.809,2154115,0
2007-02-20,62.428,62.516,61.483,62.234,1289290,0
2007-02-21,61.89,61.89,61.204,61.749,1954316,0
2007-02-22,61.518,61.802,61.15,61.758,1795493,0
2007-02-23,61.819,61.819,60.598,60.974,2407389,0
2007-02-26,61.028,61.441,59.82,60.25,2102871,0
2007-02-27,59.645,59.723,57.134,57.431,4734855,0
2007-02-28,57.522,58.444,57.063,57.705,3986396,0
2007-03-01,56.904,58.271,56.35,57.988,4608674,0
2007-03-02,57.863,58.656,57.294,57.327,3370072,0
2007-03-05,58.112,58.112,55.882,56.719,2946858,0
2007-03-06,57.302,58.075,57.009,58.032,3417297,0
2007-03-07,57.837,58.112,57.45,57.469,2233812,0
2007-03-08,57.75,58.366,57.371,57.723,2048766,0
2007-03-09,58.226,58.402,57.176,57.539,2348016,0
2007-03-12,57.346,57.696,56.878,56.922,3142118,0
2007-03-13,56.507,56.956,54.852,54.86,3824737,0
2007-03-14,55.066,55.963,54.35,55.591,4138061,0
2007-03-15,55.591,56.209,55.513,56.022,4202491,0
2007-03-16,56.201,56.287,55.513,55.725,3954944,0
2007-03-19,56.022,56.8,55.706,55.854,2563768,0
2007-03-20,55.654,56.085,55.6,55.733,2861483,0
2007-03-21,55.829,57.714,55.6,57.522,3384082,0
2007-03-22,57.388,57.565,56.904,57.202,2075617,0
2007-03-23,58.181,59.143,57.873,58.172,3050576,0
2007-03-26,58.067,58.12,57.258,57.891,3080360,0
2007-03-27,57.494,57.627,57.082,57.239,3179464,0
2007-03-28,56.8,57.294,56.562,57.294,3841378,0
2007-03-29,57.627,58.015,56.843,57.319,3937274,0
2007-03-30,57.441,57.661,56.606,57.037,1835218,0
2007-04-02,56.615,57.249,56.562,56.956,2082143,0
2007-04-03,57.31,58.147,57.31,58.147,2385007,0
2007-04-04,58.138,58.41,57.696,58.015,1572418,0
2007-04-05,58.032,58.939,57.846,58.896,2044677,0
2007-04-09,58.958,59.248,58.832,59.008,2292330,0
2007-04-10,58.939,59.203,58.665,58.904,1398049,0
2007-04-11,58.753,58.868,58.181,58.28,2290782,0
2007-04-12,58.244,58.244,57.846,58.235,3708138,0
2007-04-13,58.993,58.993,57.469,58.656,2015862,0
2007-04-16,59.143,60.198,59.124,59.829,3904615,0
2007-04-17,60.79,61.009,60.057,60.524,3007500,0
2007-04-18,60.691,61.416,60.588,60.718,1787496,0
2007-04-19,60.321,60.454,59.917,60.191,2304000,0
2007-04-20,60.312,61.23,60.259,61.23,2799799,0
2007-04-23,61.865,61.865,60.615,60.79,1451579,0
2007-04-24,61.009,61.009,60.191,60.7,1817519,0
2007-04-25,61.132,61.433,60.64,61.416,1945551,0
2007-04-26,61.483,61.518,60.623,61.078,1648481,0
2007-04-27,60.991,61.247,60.402,61.221,1335794,0
2007-04-30,61.555,61.555,60.665,60.665,1599268,0
2007-05-01,60.615,61,59.988,60.524,1832908,0
2007-05-02,60.825,61.416,60.505,61.169,1720568,0
2007-05-03,61.388,61.6,61.23,61.564,1252737,0
2007-05-04,61.662,61.74,61.221,61.483,1380066,0
2007-05-07,61.662,61.785,61.23,61.51,1398871,0
2007-05-08,61.16,61.307,60.843,61.123,1037610,0
2007-05-09,61.063,61.398,60.859,61.343,1213691,0
2007-05-10,61.028,61.221,59.901,60.005,1268728,0
2007-05-11,60.093,60.436,59.837,60.277,1454672,0
2007-05-14,60.34,60.429,59.415,59.829,1523605,0
2007-05-15,59.353,59.933,58.896,58.993,3205237,0
2007-05-16,59.433,59.704,58.684,59.062,2517912,0
2007-05-17,58.922,59.389,58.587,59.284,2492027,0
2007-05-18,59.593,60.349,59.451,60.234,3497248,0
2007-05-21,60.074,60.744,59.363,60.673,3489177,0
2007-05-22,60.588,60.7,60.129,60.488,1957157,0
2007-05-23,60.691,60.762,59.837,59.882,2401570,0
2007-05-24,59.855,60.296,58.729,58.966,2951396,0
2007-05-25,59.46,59.645,59.008,59.519,1716711,0
2007-05-29,59.546,60.165,59.325,59.636,2011686,0
2007-05-30,59.415,60.331,59.308,60.287,1794108,0
2007-05-31,60.598,60.744,60.057,60.139,2184664,0
2007-06-01,60.241,60.495,59.794,59.943,2019422,0
2007-06-04,59.194,60.268,59.194,60.234,1305213,0
2007-06-05,59.61,60.524,59.546,60.173,2654418,0
2007-06-06,59.961,60.049,59.451,59.678,2393866,0
2007-06-07,59.299,59.732,58.509,58.509,2492306,0
2007-06-08,58.49,59.618,58.181,59.618,2375488,0
2007-06-11,59.475,60.226,59.203,60.04,1823232,0
2007-06-12,59.882,59.882,58.807,58.807,1672907,0
2007-06-13,59.062,60.551,57.882,60.551,2284442,0
2007-06-14,60.287,60.904,60.191,60.579,2181468,0
2007-06-15,61.095,61.662,60.681,61.518,3014178,0
2007-06-18,61.749,61.882,61.186,61.882,1873578,0
2007-06-19,61.591,62.154,61.371,62.058,1736237,0
2007-06-20,62.136,62.171,61.104,61.104,2438568,0
2007-06-21,60.991,61.371,60.083,61.15,2319746,0
2007-06-22,60.579,60.983,59.917,60.181,2282756,0
2007-06-25,60.78,61.177,59.961,60.057,2774497,0
2007-06-26,60.191,60.807,59.661,59.687,3146276,0
2007-06-27,59.238,60.588,58.976,60.542,2520686,0
2007-06-28,60.464,61.123,60.12,60.843,2612547,0
2007-06-29,60.956,61.177,59.661,60.25,9293867,0
2007-07-02,60.139,61.307,59.653,60.515,8269165,0
2007-07-03,60.56,62.003,60.551,61.968,3309850,0
2007-07-05,61.935,62.472,61.51,61.644,2762804,0
2007-07-06,61.644,61.767,61.028,61.528,2412275,0
2007-07-09,61.644,61.662,60.727,60.807,3221128,0
2007-07-10,60.56,60.607,59.574,59.574,4150630,0
2007-07-11,59.284,59.872,59.079,59.564,3329658,0
2007-07-12,60.083,60.885,59.519,60.646,3844314,0
2007-07-13,60.885,61.802,60.495,61.677,3869120,0
2007-07-16,61.492,62.243,61.416,62.003,4150097,0
2007-07-17,63.643,64.69,62.733,63.306,6554307,0
2007-07-18,64.048,64.972,62.012,62.898,4796517,0
2007-07-19,63.601,64.392,62.382,62.888,3310150,0
2007-07-20,63.653,63.653,60.894,61.662,4301069,0
2007-07-23,62.98,63.424,62.111,62.4,4159857,0
2007-07-24,63.081,63.081,60.234,60.471,5429449,0
2007-07-25,60.78,61.591,59.645,61.047,4448636,0
2007-07-26,59.381,60.234,58.482,59.451,6102937,0
2007-07-27,59.134,60.296,58.438,58.763,4635149,0
2007-07-30,58.674,60.241,58.067,59.933,4589460,0
2007-07-31,60.736,61.537,58.958,59.044,4549853,0
2007-08-01,59.732,59.732,57.134,59.194,7199798,0
2007-08-02,59.961,60.607,59.062,60.181,5101794,0
2007-08-03,60.947,60.947,58.207,58.376,5803594,0
2007-08-06,59.07,60.851,57.661,60.736,6190864,0
2007-08-07,60.226,62.446,59.882,61.537,5560515,0
2007-08-08,61.662,64.241,61.483,63.476,6209593,0
2007-08-09,62.146,63.15,59.804,62.154,7418338,0
2007-08-10,61.618,61.618,57.742,59.926,10020790,0
2007-08-13,61.662,61.662,60.049,60.321,11048041,0
2007-08-14,60.623,60.665,57.424,57.469,6996264,0
2007-08-15,57.221,57.23,54.622,55.075,9405778,0
2007-08-16,54.844,55.241,52.086,54.674,15403259,0
2007-08-17,57.082,58.138,55.688,56.378,8393025,0
2007-08-20,56.232,56.736,54.799,55.123,6588820,0
2007-08-21,54.738,55.114,53.195,53.673,15721481,0
2007-08-22,54.738,56.297,54.465,55.555,9056941,0
2007-08-23,56.224,56.888,55.318,56.094,5754075,0
2007-08-24,56.005,56.781,55.777,56.64,5607516,0
2007-08-27,56.633,56.826,56.014,56.268,2867801,0
2007-08-28,53.566,55.029,53.337,53.874,12739207,0
2007-08-29,53.997,54.139,52.941,53.733,9369022,0
2007-08-30,53.143,53.723,52.243,52.396,7548547,0
2007-08-31,53.576,54.368,53.355,54.051,6321469,0
2007-09-04,54.368,55.733,54.051,55.196,5374338,0
2007-09-05,54.436,54.878,53.857,54.589,5915280,0
2007-09-06,54.517,55.496,54.509,55.15,3724266,0
2007-09-07,54.224,54.994,53.477,53.679,7228185,0
2007-09-10,54.014,54.224,52.526,53.284,4392016,0
2007-09-11,53.723,54.589,53.557,53.866,4666063,0
2007-09-12,53.602,54.808,53.494,54.359,4164217,0
2007-09-13,54.808,56.014,54.648,55.908,4649976,0
2007-09-14,55.628,57.361,55.204,57.124,6565090,0
2007-09-17,56.817,56.931,56.157,56.597,5436883,0
2007-09-18,57.072,59.29,56.8,59.044,6714378,0
2007-09-19,58.499,60.691,58.499,59.704,5293168,0
2007-09-20,59.424,59.653,58.463,58.534,3492679,0
2007-09-21,58.816,59.299,58.075,58.948,3236114,0
2007-09-24,59.089,59.493,58.383,58.595,2533854,0
2007-09-25,58.207,59.389,58.138,58.693,3065603,0
2007-09-26,59.194,60.049,58.824,59.574,4233567,0
2007-09-27,59.891,60.7,59.661,60.208,4350012,0
2007-09-28,60.074,60.681,59.696,60.04,2054785,0
2007-10-01,59.812,62.154,59.785,62.102,5236973,0
2007-10-02,61.662,61.662,59.846,60.12,6827558,0
2007-10-03,59.951,60.744,59.812,59.998,3585768,0
2007-10-04,60.321,60.588,59.82,60.093,2840294,0
2007-10-05,59.678,60.03,58.832,59.344,5635327,0
2007-10-08,59.256,60.208,59.018,59.775,2214554,0
2007-10-09,59.669,60.947,59.519,60.867,4173369,0
2007-10-10,60.867,61.977,60.623,61.653,4699550,0
2007-10-11,61.758,63.089,60.913,61.662,4202093,0
2007-10-12,61.662,61.985,60.983,61.644,3658733,0
2007-10-15,61.38,61.451,60.208,60.718,5453235,0
2007-10-16,62.446,66.039,60.807,65.783,16853917,0
2007-10-17,66.084,67.176,63.686,66.286,7738814,0
2007-10-18,65.713,66.708,65.316,66.604,4423236,0
2007-10-19,66.391,67.766,65.184,65.298,4912753,0
2007-10-22,64.612,66.576,64.56,66.434,3894894,0
2007-10-23,66.717,67.944,66.717,67.944,3538769,0
2007-10-24,67.704,67.704,65.115,66.655,8008547,0
2007-10-25,66.85,68.4,66.047,66.946,6130634,0
2007-10-26,68.302,69.81,67.121,69.5,4746437,0
2007-10-29,69.598,69.695,68.126,68.988,2918587,0
2007-10-30,68.973,70.479,68.506,69.236,3156194,0
2007-10-31,69.27,70.47,68.293,70.268,3923727,0
2007-11-01,69.079,69.176,64.885,64.964,8799565,0
2007-11-02,65.432,66.076,63.415,65.554,6066061,0
2007-11-05,64.206,67.565,63.775,66.963,5772608,0
2007-11-06,67.474,69.924,66.981,69.88,4614295,0
2007-11-07,69.149,69.379,66.999,67.139,5238683,0
2007-11-08,67.465,68.521,65.298,67.73,6455549,0
2007-11-09,64.859,66.638,63.201,65.257,10860951,0
2007-11-12,65.01,67.377,64.709,65.808,5081680,0
2007-11-13,66.496,69.104,66.171,69.086,6053389,0
2007-11-14,69.27,69.582,67.861,67.935,4944559,0
2007-11-15,68.108,68.215,65.432,66.066,8259572,0
2007-11-16,66.585,67.776,64.356,66.46,10580549,0
2007-11-19,65.908,67.377,64.955,67.107,8336376,0
2007-11-20,67.344,69.016,65.755,68.188,7386909,0
2007-11-21,67.759,68.4,65.791,66.762,5092111,0
2007-11-23,67.879,68.891,67.5,68.497,1752097,0
2007-11-26,68.497,69.006,65.078,65.404,5340341,0
2007-11-27,65.706,66.305,64.259,66.057,4956008,0
2007-11-28,66.373,70.135,66.057,69.5,7133388,0
2007-11-29,69.139,69.527,67.573,69.212,4232356,0
2007-11-30,70.178,72.232,69.704,70.372,5756563,0
2007-12-03,70.565,71.227,68.225,68.725,4250745,0
2007-12-04,68.207,68.786,67.65,67.721,3744377,0
2007-12-05,68.267,68.77,66.373,68.639,3879866,0
2007-12-06,68.611,70.498,68.135,70.328,3145685,0
2007-12-07,70.599,71.406,69.775,70.186,3074948,0
2007-12-10,70.241,72.672,70.241,72.444,2562121,0
2007-12-11,72.698,72.698,68.4,68.691,3783782,0
2007-12-12,70.101,70.76,67.608,69.194,4490604,0
2007-12-13,68.715,69.932,67.898,69.818,3018241,0
2007-12-14,69.582,70.38,68.302,68.4,2605699,0
2007-12-17,67.967,69.422,67.825,68.162,2686424,0
2007-12-18,69.431,69.431,66.41,68.179,3560430,0
2007-12-19,68.63,69.775,67.879,68.891,2268987,0
2007-12-20,69.263,70.542,67.817,69.924,2804742,0
2007-12-21,70.608,71.789,70.029,70.866,3776967,0
2007-12-24,70.508,72.672,70.508,72.434,1017214,0
2007-12-26,71.703,72.452,71.042,71.816,1457074,0
2007-12-27,71.695,72.585,71.023,71.148,1767784,0
2007-12-28,71.781,72.038,70.802,71.077,1709581,0
2007-12-31,70.736,72.232,70.278,71.526,1650394,0
2008-01-02,71.167,71.429,68.891,69.482,3001127,0
2008-01-03,72.794,76.16,72.593,75.203,12515836,0
2008-01-04,73.581,76.24,71.905,72.073,8698087,0
2008-01-07,72.654,73.842,71.104,72.576,6217962,0
2008-01-08,72.689,74.495,71.571,71.677,7239257,0
2008-01-09,71.597,73.94,69.898,73.932,6176692,0
2008-01-10,73.234,74.566,70.683,73.419,6539733,0
2008-01-11,72.61,74.872,71.853,72.936,6402172,0
2008-01-14,73.482,75.227,71.614,74.749,6035229,0
2008-01-15,71.387,72.4,68.805,70.312,9322395,0
2008-01-16,69.852,73.473,68.707,71.739,5774166,0
2008-01-17,72.09,73.13,65.738,66.066,9781771,0
2008-01-18,66.655,67.712,63.705,65.257,9605317,0
2008-01-22,61.67,68.293,61.67,65.967,8682224,0
2008-01-23,65.67,71.104,63.22,69.985,9263182,0
2008-01-24,70.525,72.61,69.279,71.914,8973982,0
2008-01-25,72.743,72.743,68.602,69.167,5984588,0
2008-01-28,69.167,70.143,67.825,70.143,4042589,0
2008-01-29,70.47,70.955,68.929,70.426,4361482,0
2008-01-30,70.066,73.194,68.506,70.532,5850117,0
2008-01-31,68.876,73.007,68.372,72.337,6167271,0
2008-02-01,71.941,74.435,71.931,73.967,4923646,0
2008-02-04,73.553,73.916,72.273,72.857,4689260,0
2008-02-05,71.914,72.812,70.893,71.13,5062363,0
2008-02-06,69.826,72.382,69.641,70.407,4753282,0
2008-02-07,70.321,73.957,69.924,73.176,5295602,0
2008-02-08,72.444,73.722,71.429,72.707,3507139,0
2008-02-11,73.111,74.609,71.561,73.544,4723469,0
2008-02-12,73.916,74.965,72.098,73.315,3719627,0
2008-02-13,73.948,74.215,71.668,73.148,3654240,0
2008-02-14,73.032,73.948,72.143,72.197,3765564,0
2008-02-15,72.61,73.932,71.406,73.923,3337116,0
2008-02-19,74.503,75.543,72.391,73.176,3133059,0
2008-02-20,72.645,74.872,72.054,74.785,4748981,0
2008-02-21,74.997,75.093,72.444,72.485,3698624,0
2008-02-22,72.232,72.663,69.605,71.95,5573688,0
2008-02-25,71.148,73.703,70.525,73.268,4707630,0
2008-02-26,72.636,73.685,72.283,72.936,4300626,0
2008-02-27,72.354,74.215,72.162,73.219,3917605,0
2008-02-28,72.548,73.219,71.632,71.976,2438196,0
2008-02-29,71.314,71.314,68.674,69.194,3893513,0
2008-03-03,68.497,69.396,66.901,68.437,3976145,0
2008-03-04,67.935,69.279,67.033,68.795,5398695,0
2008-03-05,69.149,70.516,67.951,69.053,4194193,0
2008-03-06,68.674,68.824,66.901,66.972,4538185,0
2008-03-07,66.434,68.699,65.449,67.157,4786453,0
2008-03-10,67.097,67.889,64.012,64.066,6594093,0
2008-03-11,66.12,68.883,65.466,68.674,6815309,0
2008-03-12,68.355,70.479,67.898,68.234,3536259,0
2008-03-13,67.326,70.363,65.679,69.818,4992611,0
2008-03-14,70.434,70.47,65.573,67.052,6792732,0
2008-03-17,61.704,66.614,61.441,65.808,8985400,0
2008-03-18,67.712,71.58,66.953,71.58,7284976,0
2008-03-19,72.232,73.049,68.691,69.121,4916513,0
2008-03-20,69.212,73.685,69.121,73.516,6221694,0
2008-03-24,73.675,75.058,72.469,72.672,5933881,0
2008-03-25,72.028,74.425,71.086,74.064,3771541,0
2008-03-26,72.585,73.059,70.929,71.006,5029669,0
2008-03-27,71.122,73.148,70.479,70.857,4422469,0
2008-03-28,71.244,72.012,69.086,69.263,3418691,0
2008-03-31,69.379,70.691,68.065,69.59,4435741,0
2008-04-01,70.592,74.863,70.592,74.743,4685751,0
2008-04-02,74.743,74.892,72.576,73.508,4764113,0
2008-04-03,73.333,74.698,72.901,74.151,3236875,0
2008-04-04,73.746,74.872,72.012,73.685,4721528,0
2008-04-07,74.708,75.148,72.636,72.964,4500667,0
2008-04-08,72.593,73.202,71.553,72.125,3786190,0
2008-04-09,72.02,73.007,69.985,70.278,5025058,0
2008-04-10,69.985,71.571,69.387,70.287,3244200,0
2008-04-11,69.306,71.73,69.07,69.88,3007626,0
2008-04-14,69.236,70.328,67.668,67.704,4086564,0
2008-04-15,69.194,70.434,60.436,60.983,25489190,0
2008-04-16,60.991,61.071,58.339,60.966,15514447,0
2008-04-17,60.656,62.163,59.574,61.943,7632188,0
2008-04-18,63.115,64.138,60.321,60.376,7745847,0
2008-04-21,59.933,60.974,58.798,58.859,6953216,0
2008-04-22,59.008,59.467,57.796,57.837,5897994,0
2008-04-23,59.008,59.106,57.267,58.613,7142985,0
2008-04-24,58.147,61.483,58.147,61.071,6791174,0
2008-04-25,61.238,63.45,61.071,63.371,5439180,0
2008-04-28,63.424,64.304,63.043,63.94,4827373,0
2008-04-29,63.573,64.682,63.201,64.094,3875504,0
2008-04-30,63.73,65.106,63.177,64.094,4843514,0
2008-05-01,63.582,66.787,62.039,66.373,4371340,0
2008-05-02,67.079,68.656,65.774,66.496,3574224,0
2008-05-05,65.951,66.418,64.543,65.042,3400858,0
2008-05-06,64.111,67.129,63.582,66.877,3590514,0
2008-05-07,65.706,67.129,65.706,65.917,2823804,0
2008-05-08,64.955,64.955,63.636,64.066,5726723,0
2008-05-09,63.686,64.841,63.306,63.619,2471367,0
2008-05-12,63.424,65.836,62.525,65.774,3228530,0
2008-05-13,64.594,66.129,62.251,62.4,6745510,0
2008-05-14,63.089,64.682,62.4,64.383,5569171,0
2008-05-15,64.138,65.791,63.746,65.731,3786109,0
2008-05-16,65.967,65.967,63.811,64.075,3643750,0
2008-05-19,64.111,65.9,63.705,63.968,3563187,0
2008-05-20,63.643,64.287,62.506,62.831,3353505,0
2008-05-21,62.702,63.784,61.468,61.528,4533468,0
2008-05-22,61.078,62.98,60.867,62.364,3570650,0
2008-05-23,62.012,62.251,61.425,61.468,2755406,0
2008-05-27,61.618,63.211,61.618,62.594,1918245,0
2008-05-28,62.677,62.98,61.776,62.725,2865085,0
2008-05-29,62.85,64.314,62.621,63.671,2022218,0
2008-05-30,63.986,64.232,63.115,63.44,2251160,0
2008-06-02,63.239,63.333,61.662,62.594,3513188,0
2008-06-03,62.77,64.111,62.279,62.86,9426896,0
2008-06-04,61.483,62.76,61,62.39,29549795,0
2008-06-05,62.946,63.333,61.662,62.684,8402675,0
2008-06-06,62.111,62.339,59.901,59.917,8286381,0
2008-06-09,60.799,61.087,57.796,58.976,7246436,0
2008-06-10,58.763,60.835,58.578,60.111,8730810,0
2008-06-11,61.018,61.468,59.846,59.882,7370754,0
2008-06-12,59.82,61.662,59.669,60.385,6109686,0
2008-06-13,60.825,61.573,59.943,61.537,5480823,0
2008-06-16,61.177,61.856,60.173,60.691,5771049,0
2008-06-17,61.459,61.582,59.389,59.389,5744882,0
2008-06-18,59.389,59.645,58.271,58.648,9199676,0
2008-06-19,58.711,60.56,57.944,60.376,6699210,0
2008-06-20,57.882,61.063,57.83,59.669,7363242,0
2008-06-23,60.022,60.022,58.339,58.604,3281083,0
2008-06-24,58.358,60.762,57.899,59.794,4122548,0
2008-06-25,59.909,61.334,59.176,59.626,5224010,0
2008-06-26,58.253,59.483,58.04,58.296,4745537,0
2008-06-27,58.595,58.729,55.697,56.388,10032493,0
2008-06-30,56.209,58.824,55.715,56.369,4001104,0
2008-07-01,55.555,56.745,54.224,55.513,8147616,0
2008-07-02,56.25,56.809,54.097,54.155,6303593,0
2008-07-03,54.436,55.733,53.512,54.615,2731027,0
2008-07-07,55.997,56.03,51.066,51.779,9151154,0
2008-07-08,52.818,55.214,51.424,54.631,10590104,0
2008-07-09,54.835,55.276,52.024,52.464,7207764,0
2008-07-10,52.702,53.962,51.506,53.186,6624803,0
2008-07-11,51.973,53.673,50.976,52.464,6288558,0
2008-07-14,52.959,54.756,48.449,49.065,9817885,0
2008-07-15,51.331,55.388,49.134,52.544,17440759,0
2008-07-16,53.468,58.78,52.959,58.534,10751749,0
2008-07-17,59.636,61.441,57.962,60.646,11105923,0
2008-07-18,61.416,61.618,58.138,61.5,6361702,0
2008-07-21,61.5,62.058,59.794,60.102,6181658,0
2008-07-22,60.111,65.5,58.976,65.395,8595330,0
2008-07-23,65.096,65.935,61.856,63.281,8927456,0
2008-07-24,63.23,64.459,60.358,60.754,8238333,0
2008-07-25,61.018,63.115,59.961,62.163,5890643,0
2008-07-28,61.28,63.29,59.274,59.46,4803632,0
2008-07-29,59.75,63.89,59.564,63.838,6963786,0
2008-07-30,63.899,65.21,61.926,63.536,6304843,0
2008-07-31,62.481,64.094,61.865,63.105,5643672,0
2008-08-01,62.831,63.756,60.835,62.912,4224513,0
2008-08-04,62.631,62.789,60.376,61.827,3696049,0
2008-08-05,62.823,64.946,62.288,64.726,4591140,0
2008-08-06,64.348,65.027,63.324,64.138,4144671,0
2008-08-07,63.211,64.365,61.265,61.677,6904199,0
2008-08-08,62.163,63.679,60.057,63.105,4623887,0
2008-08-11,63.407,65.219,61.968,64.339,5048552,0
2008-08-12,63.22,63.518,59.601,60.217,5817361,0
2008-08-13,59.882,60.646,58.067,58.763,5533588,0
2008-08-14,58.322,60.947,57.899,60.305,4567701,0
2008-08-15,60.64,62.225,60.03,61,3619298,0
2008-08-18,61.221,61.221,59.07,59.381,3097620,0
2008-08-19,58.958,59.653,56.843,57.184,4786789,0
2008-08-20,57.142,58.499,56.232,58.366,4462072,0
2008-08-21,56.201,58.339,56.201,57.636,3894657,0
2008-08-22,58.226,59.018,57.31,58.976,3332612,0
2008-08-25,58.339,58.798,57.056,57.157,3399216,0
2008-08-26,57.221,58.244,56.728,57.962,3205571,0
2008-08-27,56.851,58.922,56.851,58.509,2767893,0
2008-08-28,59.152,60.402,58.49,60.321,3686482,0
2008-08-29,59.546,60.495,59.238,59.61,2566087,0
2008-09-02,60.569,61.846,59.248,60.349,5020249,0
2008-09-03,60.111,61.662,59.732,60.929,5000213,0
2008-09-04,59.988,60.42,58.41,58.674,5153804,0
2008-09-05,58.015,60.03,56.983,59.785,5485961,0
2008-09-08,62.4,64.964,61.794,64.322,9275174,0
2008-09-09,63.872,64.912,61.16,61.186,7407467,0
2008-09-10,61.908,62.823,59.626,61.307,6028475,0
2008-09-11,61.307,63.95,58.868,63.864,5973367,0
2008-09-12,62.971,63.986,61.802,63.159,6410933,0
2008-09-15,60.129,63.72,60.129,61.247,13274345,0
2008-09-16,58.138,63.266,57.916,63.201,9933997,0
2008-09-17,61.704,62.094,55.6,57.037,12323069,0
2008-09-18,58.207,60.515,25.625,51.973,78349390,0
2008-09-19,60.673,60.79,49.205,53.248,20428604,0
2008-09-22,53.723,58.56,50.199,51.083,5291315,0
2008-09-23,50.29,50.651,46.112,47.594,7242633,0
2008-09-24,49.231,49.231,43.884,46.773,6519764,0
2008-09-25,46.932,52.851,46.009,52.851,5326090,0
2008-09-26,49.768,53.293,47.541,53.293,6926961,0
2008-09-29,50.007,50.659,36.337,38.757,10910182,0
2008-09-30,42.237,51.839,41.876,50.104,10694696,0
2008-10-01,49.347,49.979,46.491,48.941,6107333,0
2008-10-02,50.147,50.147,45.628,45.666,4611400,0
2008-10-03,47.304,50.209,36.476,41.365,11105942,0
2008-10-06,39.198,42.607,32.319,36.996,11147018,0
2008-10-07,39.682,46.466,35.192,35.192,12372921,0
2008-10-08,33.473,39.929,32.716,38.406,16186093,0
2008-10-09,40.123,42.055,36.115,36.115,12766949,0
2008-10-10,34.352,42.502,33.703,38.054,15546072,0
2008-10-13,40.952,43.956,37.004,42.589,8343575,0
2008-10-14,47.831,51.135,46.342,49.937,18202137,0
2008-10-15,46.5,46.687,40.988,41.251,14708795,0
2008-10-16,42.055,42.283,34.259,39.719,16512146,0
2008-10-17,38.591,39.198,35.26,35.906,13465907,0
2008-10-20,36.354,36.882,33.789,35.234,8628463,0
2008-10-21,34.758,37.526,34.133,34.884,6394799,0
2008-10-22,33.614,35.182,30.301,31.766,6404295,0
2008-10-23,33.049,33.358,30.004,32.812,7848660,0
2008-10-24,29.017,33.869,28.981,33.128,7348273,0
2008-10-27,31.622,34.011,31.439,31.439,5631366,0
2008-10-28,33.202,37.382,30.829,36.828,8993037,0
2008-10-29,36.549,38.776,35.482,36.089,7592456,0
2008-10-30,38.38,38.757,35.956,37.382,6819967,0
2008-10-31,37.472,39.121,36.652,38.186,5113122,0
2008-11-03,38.469,39.155,37.472,38.538,5386285,0
2008-11-04,38.469,41.217,38.469,40.749,5639566,0
2008-11-05,40.045,42.063,37.509,37.666,5955571,0
2008-11-06,37.481,39.314,35.067,35.464,6746765,0
2008-11-07,35.695,38.122,35.587,37.851,5467327,0
2008-11-10,38.063,39.332,35.138,36.319,4892880,0
2008-11-11,36.009,39.577,35.789,37.147,10804547,0
2008-11-12,35.685,37.729,34.443,34.734,5497294,0
2008-11-13,35.356,37.612,31.331,37.2,8585262,0
2008-11-14,36.194,37.25,33.799,34.259,5027397,0
2008-11-17,33.789,34.417,32.311,32.523,4499494,0
2008-11-18,32.204,32.812,30.187,31.5,7504151,0
2008-11-19,31.473,31.766,26.329,26.716,7924573,0
2008-11-20,26.064,29.06,24.716,25.271,9286340,0
2008-11-21,26.257,28.26,24.877,27.994,9154368,0
2008-11-24,29.667,32.506,28.214,31.789,7966252,0
2008-11-25,33.728,34.123,31.42,33.255,7501782,0
2008-11-26,31.447,35.939,31.049,35.805,6559582,0
2008-11-28,35.805,37.436,35.146,37.093,2081794,0
2008-12-01,35.569,36.115,30.992,31.212,6651204,0
2008-12-02,31.605,32.82,30.049,32.531,5307243,0
2008-12-03,32.258,32.531,30.654,32.24,6820064,0
2008-12-04,32.195,35.578,31.605,32.873,6184753,0
2008-12-05,31.907,35.578,31.049,35.482,7233168,0
2008-12-08,36.549,39.13,36.151,38.645,6345649,0
2008-12-09,38.054,40.211,36.433,36.819,7413172,0
2008-12-10,37.307,38.398,35.852,36.785,4638373,0
2008-12-11,36.142,37.851,33.721,34.151,6130842,0
2008-12-12,33.034,34.02,29.667,32.803,14345364,0
2008-12-15,33.183,33.183,30.285,31.041,5928303,0
2008-12-16,31.571,34.582,30.928,34.284,10058652,0
2008-12-17,34.223,36.591,33.492,35.509,6408338,0
2008-12-18,36.292,36.688,34.232,34.408,5535041,0
2008-12-19,33.422,36.107,33.422,35.544,5352870,0
2008-12-22,35.439,35.685,32.716,33.322,3462947,0
2008-12-23,34.308,34.336,32.167,32.258,3611963,0
2008-12-24,33.111,33.111,31.711,32.618,931139,0
2008-12-26,32.839,32.972,31.429,31.571,2548289,0
2008-12-29,31.58,31.924,30.058,31.519,3580320,0
2008-12-30,31.527,33.164,31.519,33.086,4448572,0
2008-12-31,33.255,34.988,32.548,34.645,3531595,0
2009-01-02,34.811,36.503,33.685,36.203,3702864,0
2009-01-05,36.107,37.666,35.685,36.583,5462736,0
2009-01-06,37.631,39.418,36.688,38.995,5129668,0
2009-01-07,37.869,40.599,36.468,37.19,8489734,0
2009-01-08,36.845,38.282,36.513,38.073,6422746,0
2009-01-09,38.073,38.757,36.221,36.608,3796363,0
2009-01-12,36.556,36.591,33.807,34.352,4485548,0
2009-01-13,33.914,34.793,32.882,34.232,6563547,0
2009-01-14,32.847,33.339,32.268,32.673,5165725,0
2009-01-15,32.6,34.662,31.228,33.473,6478922,0
2009-01-16,34.371,34.503,30.725,32.02,10100938,0
2009-01-20,17.52,17.786,12.709,13.117,87023826,0
2009-01-21,13.98,15.856,13.434,15.036,53523160,0
2009-01-22,15.027,19.334,14.835,18.472,38084053,0
2009-01-23,17.583,17.769,15.504,17.115,21849824,0
2009-01-26,17.371,18.93,16.808,18.038,15810952,0
2009-01-27,18.445,18.94,16.499,17.283,16319842,0
2009-01-28,20.075,23.078,19.954,22.7,38505917,0
2009-01-29,21.59,22.726,20.877,21.203,14257301,0
2009-01-30,21.379,21.962,20.102,20.497,16034263,0
2009-02-02,20.162,21.09,19.677,20.71,11946032,0
2009-02-03,21.025,21.59,19.917,21.299,12753003,0
2009-02-04,21.723,22.241,20.286,21.255,8846397,0
2009-02-05,20.982,24.621,20.482,24.258,26219163,0
2009-02-06,25.017,28.611,24.248,26.858,27092341,0
2009-02-09,27.24,27.563,25.888,26.892,7883374,0
2009-02-10,26.302,26.892,23.142,23.44,15340315,0
2009-02-11,23.844,25.591,23.844,25.087,11089497,0
2009-02-12,24.074,24.568,22.647,24.313,11070261,0
2009-02-13,24.047,24.532,23.44,23.782,7613721,0
2009-02-17,22.496,22.63,20.427,20.446,13039073,0
2009-02-18,21.142,21.246,19.52,20.859,10372997,0
2009-02-19,21.151,21.811,19.715,19.783,7297464,0
2009-02-20,19.063,20.314,18.323,20.011,14257043,0
2009-02-23,21.212,21.424,19.494,19.645,10069335,0
2009-02-24,19.774,23.936,18.973,23.333,15687721,0
2009-02-25,23.201,23.927,21.9,22.7,14010545,0
2009-02-26,24.001,26.073,23.361,23.936,16860635,0
2009-02-27,22.268,23.782,21.142,22.258,11301496,0
2009-03-02,20.03,21.501,18.982,19.248,14719009,0
2009-03-03,20.199,20.242,18.183,19.212,15094429,0
2009-03-04,19.812,20.516,18.524,19.637,13594775,0
2009-03-05,18.771,18.895,16.216,17.009,16782053,0
2009-03-06,17.115,17.997,15.276,15.839,14397620,0
2009-03-09,15.416,16.676,14.939,15.513,12617972,0
2009-03-10,16.861,18.359,16.234,18.332,14587636,0
2009-03-11,18.421,19.995,17.714,19.344,13109570,0
2009-03-12,19.308,21.08,18.233,21.007,14938520,0
2009-03-13,21.221,21.221,19.063,19.962,14205352,0
2009-03-16,20.436,22.391,20.339,20.364,13170128,0
2009-03-17,20.039,22.621,19.854,22.542,12510097,0
2009-03-18,22.172,25.712,21.864,25.591,19376781,0
2009-03-19,25.896,26.03,23.581,23.825,14513493,0
2009-03-20,23.927,24.164,21.723,21.748,13971715,0
2009-03-23,23.333,26.612,22.965,26.4,16065191,0
2009-03-24,25.776,28.26,25.324,25.684,17864678,0
2009-03-25,26.427,27.774,24.305,26.275,14673806,0
2009-03-26,26.787,27,25.491,26.532,12835495,0
2009-03-27,26.375,27.879,25.995,26.964,13615874,0
2009-03-30,25.801,26.469,24.585,24.647,15077239,0
2009-03-31,25.703,27.934,25.457,27.113,16045950,0
2009-04-01,26.604,28.161,25.915,26.892,15128905,0
2009-04-02,28.849,28.891,26.523,27.888,20706752,0
2009-04-03,28.073,29.255,27.484,29.227,11759339,0
2009-04-06,28.53,29.757,27.535,29.218,13384054,0
2009-04-07,28.146,29.509,27.8,28.434,12939090,0
2009-04-08,27.484,28.1,26.604,27.386,13655972,0
2009-04-09,29.114,32.46,28.187,31.991,21936857,0
2009-04-13,31.033,34.69,30.454,34.381,12804625,0
2009-04-14,33.473,33.642,30.243,30.417,16961431,0
2009-04-15,29.871,31.58,29.069,31.439,11924203,0
2009-04-16,31.669,31.694,28.092,30.206,20440663,0
2009-04-17,30.575,31.271,29.025,30.049,14576117,0
2009-04-20,29.078,29.332,26.841,27,14985546,0
2009-04-21,24.919,31.889,24.673,31.843,24261334,0
2009-04-22,30.496,32.506,29.748,29.94,19349779,0
2009-04-23,30.389,32.724,29.757,32.415,13322669,0
2009-04-24,32.591,33.422,31.058,32.752,15095964,0
2009-04-27,31.711,32.591,30.513,30.909,12511151,0
2009-04-28,29.888,30.379,29.2,29.509,12903179,0
2009-04-29,29.958,30.901,29.73,30.214,12431101,0
2009-04-30,30.628,30.628,29.509,30.064,12060083,0
2009-05-01,29.835,30.664,29.58,30.243,6601604,0
2009-05-04,30.803,33.137,30.48,32.901,15203885,0
2009-05-05,32.036,32.433,30.716,31.017,11749279,0
2009-05-06,31.966,35.349,31.387,34.469,18435986,0
2009-05-07,37.279,37.392,32.24,33.322,21873858,0
2009-05-08,35.595,38.757,34.284,38.538,20601216,0
2009-05-11,37.269,37.621,34.133,34.25,15245865,0
2009-05-12,34.734,35.04,32.329,33.826,13538173,0
2009-05-13,34.213,34.69,32.02,32.442,13809482,0
2009-05-14,32.415,35.128,32.152,34.556,12737236,0
2009-05-15,34.486,34.698,33.456,33.923,9441357,0
2009-05-18,33.596,36.874,33.578,36.81,30948044,0
2009-05-19,37.342,39.092,36.652,38.063,67559288,0
2009-05-20,38.813,39.182,36.089,36.45,26253698,0
2009-05-21,36.354,38.371,36.185,38.14,18773632,0
2009-05-22,37.702,38.282,37.13,37.764,9012335,0
2009-05-26,37.332,39.083,37.076,39.065,12271995,0
2009-05-27,39.022,39.638,37.887,38.08,12867028,0
2009-05-28,38.502,39.631,38.486,39.368,10332490,0
2009-05-29,39.728,41.005,38.829,40.917,12622061,0
2009-06-01,41.348,42.063,40.633,41.023,12874082,0
2009-06-02,40.521,41.779,40.465,41.4,8908981,0
2009-06-03,41.101,41.279,39.807,40.458,7765206,0
2009-06-04,40.557,43.162,40.521,43.119,9998931,0
2009-06-05,43.17,43.341,41.015,41.638,9509393,0
2009-06-08,41.137,42.423,40.881,41.762,8008323,0
2009-06-09,42.333,42.863,41.542,42.51,6943358,0
2009-06-10,42.607,42.607,40.706,41.295,7537639,0
2009-06-11,41.26,42.696,41.127,41.903,7350080,0
2009-06-12,41.56,42.186,41.33,41.895,4688521,0
2009-06-15,41.621,41.843,40.591,40.758,5645453,0
2009-06-16,41.127,41.338,39.377,39.646,6944445,0
2009-06-17,39.631,40.917,38.74,39.859,8570129,0
2009-06-18,39.911,41.181,39.442,41.031,7575252,0
2009-06-19,41.338,42.433,40.845,42.246,9847497,0
2009-06-22,41.754,41.807,39.057,39.111,10178464,0
2009-06-23,39.451,40.37,39.092,39.498,7872093,0
2009-06-24,39.877,41.532,39.498,40.997,6346852,0
2009-06-25,40.696,41.946,40.387,41.826,5601312,0
2009-06-26,41.613,42.881,41.409,42.573,6907111,0
2009-06-29,41.568,43.013,41.48,42.723,8878963,0
2009-06-30,43.11,43.11,41.058,41.577,7512348,0
2009-07-01,41.834,42.08,41.217,41.71,5784328,0
2009-07-02,41.251,41.918,40.724,40.724,6368820,0
2009-07-06,40.414,41.074,40.027,41.04,8045300,0
2009-07-07,40.889,40.988,39.418,39.489,7056333,0
2009-07-08,39.824,40.071,37.71,39.083,10510705,0
2009-07-09,39.554,40.591,39.102,39.781,6883566,0
2009-07-10,39.395,39.622,37.984,38.461,6915702,0
2009-07-13,38.829,41.074,38.757,40.988,8387286,0
2009-07-14,40.494,41.015,40.211,40.651,6711432,0
2009-07-15,41.409,42.441,41.137,41.868,9483929,0
2009-07-16,41.754,42.405,41.27,42.08,5666253,0
2009-07-17,42.055,42.589,41.517,42.378,6297670,0
2009-07-20,42.607,43.398,41.965,42.995,7122121,0
2009-07-21,42.158,42.959,40.387,41.338,15891341,0
2009-07-22,40.176,42.359,40.176,41.71,8604527,0
2009-07-23,41.955,43.04,41.109,42.881,8751008,0
2009-07-24,43.138,43.305,41.886,43.013,5603076,0
2009-07-27,42.95,44,42.441,42.589,6935138,0
2009-07-28,42.214,42.714,41.33,41.992,5255549,0
2009-07-29,41.876,42.739,41.542,42.589,4658029,0
2009-07-30,43.066,44.121,42.836,43.286,5194071,0
2009-07-31,43.216,44.556,42.811,44.308,7767971,0
2009-08-03,44.943,46.139,44.713,46.122,6773242,0
2009-08-04,46.051,47.716,45.752,47.629,8049240,0
2009-08-05,47.743,48.28,47.101,47.965,6264071,0
2009-08-06,48.688,48.854,46.238,46.581,8665605,0
2009-08-07,46.754,47.946,46.626,47.444,6840255,0
2009-08-10,47.143,47.663,45.154,46.305,7990394,0
2009-08-11,45.805,46.157,44.53,44.632,5749164,0
2009-08-12,44.624,46.416,44.624,45.778,5610020,0
2009-08-13,46.262,46.5,45.022,45.901,3341838,0
2009-08-14,45.752,45.938,44.632,44.925,4263228,0
2009-08-17,43.753,44.201,43.207,43.374,5326507,0
2009-08-18,43.559,45.408,43.323,45.17,5018704,0
2009-08-19,44.326,45.619,43.964,45.162,3656884,0
2009-08-20,45.252,47.771,45.252,47.619,5464821,0
2009-08-21,47.908,48.219,46.746,47.143,6003942,0
2009-08-24,47.444,48.129,46.754,46.949,4859400,0
2009-08-25,47.497,48.211,47.093,47.771,4838740,0
2009-08-26,47.569,47.918,46.711,47.101,4669798,0
2009-08-27,47.039,47.214,46.149,47.065,3525604,0
2009-08-28,47.313,47.469,46.36,46.67,3433073,0
2009-08-31,45.666,46.848,45.54,46.229,3974607,0
2009-09-01,46.104,47.178,44.088,44.168,7174560,0
2009-09-02,44.248,44.97,43.884,44.053,5479468,0
2009-09-03,44.448,44.819,43.832,44.759,4045047,0
2009-09-04,45.03,45.619,44.759,45.558,3181336,0
2009-09-08,46.112,46.447,45.074,46.078,3486786,0
2009-09-09,46.176,46.94,45.584,46.855,5128045,0
2009-09-10,46.746,47.594,45.911,47.514,5610191,0
2009-09-11,47.532,47.644,46.44,46.447,3582537,0
2009-09-14,46.025,47.178,45.849,46.949,5562334,0
2009-09-15,46.985,47.569,46.387,46.848,4618138,0
2009-09-16,46.865,48.254,46.865,48.186,4587104,0
2009-09-17,47.823,48.623,47.178,47.38,3987401,0
2009-09-18,47.541,48.245,47.514,47.908,4859781,0
2009-09-21,47.205,47.629,45.982,46.034,4822863,0
2009-09-22,46.711,46.995,46.229,46.922,4217768,0
2009-09-23,47.013,47.013,44.598,44.616,5895367,0
2009-09-24,44.995,45.558,44.103,45.17,7204414,0
2009-09-25,44.878,45.796,44.388,45.294,4322044,0
2009-09-28,45.525,46.572,45.355,46.535,3287596,0
2009-09-29,46.591,46.914,45.982,46.387,3513283,0
2009-09-30,46.67,46.897,45.796,46.332,4672935,0
2009-10-01,46.078,46.387,44.371,44.465,5430385,0
2009-10-02,43.718,45.567,43.517,44.844,5734801,0
2009-10-05,45.355,46.176,44.97,46.131,3335666,0
2009-10-06,46.387,47.11,45.815,46.516,3919937,0
2009-10-07,46.186,47.039,46.186,46.888,3540928,0
2009-10-08,47.349,48.009,47.039,47.389,4924029,0
2009-10-09,47.242,48.615,47.178,48.598,4616785,0
2009-10-12,49.092,49.213,48.095,48.553,2799332,0
2009-10-13,48.298,48.342,46.922,47.127,4175678,0
2009-10-14,48.001,48.227,46.157,47.295,7818401,0
2009-10-15,47.039,48.641,47.039,48.227,5166530,0
2009-10-16,47.585,47.681,46.535,46.616,4321474,0
2009-10-19,46.865,47.38,45.867,46.025,5046448,0
2009-10-20,44.659,45.056,41.604,42.139,24515663,0
2009-10-21,42.423,43.277,40.14,40.414,17291832,0
2009-10-22,40.641,41.217,39.993,41.118,12383552,0
2009-10-23,41.55,41.918,40.071,40.257,7900196,0
2009-10-26,40.475,40.521,39.013,39.198,6609608,0
2009-10-27,39.225,39.691,37.957,38.097,6837116,0
2009-10-28,38.001,38.478,37.375,37.509,7143010,0
2009-10-29,37.869,39.411,37.808,39.216,7845557,0
2009-10-30,38.962,38.962,36.6,36.979,9716298,0
2009-11-02,37.182,37.808,36.521,37.392,6129463,0
2009-11-03,36.767,37.754,36.54,37.182,5410933,0
2009-11-04,37.382,37.851,35.64,35.798,8526835,0
2009-11-05,35.956,37.764,35.393,37.71,9509024,0
2009-11-06,36.996,37.957,36.387,36.513,7176914,0
2009-11-09,37.014,38.546,36.909,38.52,7178321,0
2009-11-10,38.353,38.538,37.536,37.789,5439204,0
2009-11-11,38.232,38.432,36.996,37.2,7512461,0
2009-11-12,37.112,37.297,35.659,35.815,9109538,0
2009-11-13,35.948,36.211,35.455,35.63,8675630,0
2009-11-16,36.018,36.715,35.63,35.842,10858675,0
2009-11-17,36.142,37.436,36.142,36.874,8447267,0
2009-11-18,37.307,37.738,37.288,37.64,7032476,0
2009-11-19,37.36,37.877,36.346,36.725,6318292,0
2009-11-20,36.503,36.962,35.63,35.939,6808624,0
2009-11-23,36.54,37.13,36.16,36.767,5477951,0
2009-11-24,36.617,36.767,35.932,36.608,3809401,0
2009-11-25,36.54,36.838,36.327,36.379,5278971,0
2009-11-27,35.339,36.063,34.971,35.412,3841875,0
2009-11-30,35.551,36.495,35.429,36.379,7521747,0
2009-12-01,36.776,37.657,36.697,37.631,7856723,0
2009-12-02,37.612,38.097,37.112,37.912,6533808,0
2009-12-03,38.315,38.315,36.142,36.248,6233781,0
2009-12-04,37.05,37.288,36.248,36.715,6130030,0
2009-12-07,36.573,36.909,35.823,35.973,5488137,0
2009-12-08,35.906,36.275,35.676,35.888,4008934,0
2009-12-09,35.914,36.248,35.676,36.115,4586174,0
2009-12-10,36.151,36.583,35.482,35.728,7721580,0
2009-12-11,35.897,35.991,34.574,34.707,10990840,0
2009-12-14,35.128,35.174,34.662,35.174,6616832,0
2009-12-15,34.953,35.26,34.865,35.058,6567839,0
2009-12-16,35.234,35.685,34.926,35.403,5803163,0
2009-12-17,35.225,35.871,34.971,34.998,6846760,0
2009-12-18,35.897,36.785,35.833,36.644,8771858,0
2009-12-21,36.794,37.269,36.706,37.225,4513650,0
2009-12-22,37.57,38.829,37.137,38.636,7655669,0
2009-12-23,38.845,39.442,38.564,39.322,6731986,0
2009-12-24,39.332,39.781,39.083,39.631,1710598,0
2009-12-28,39.902,39.902,38.908,39.083,3208844,0
2009-12-29,39.304,39.46,38.723,38.723,3460462,0
2009-12-30,38.353,38.944,38.232,38.662,2738685,0
2009-12-31,38.653,38.891,38.315,38.353,2197873,0
2010-01-04,38.591,39.442,38.362,39.165,3905507,0
2010-01-05,39.216,39.638,38.776,39.24,4532382,0
2010-01-06,39.111,39.349,38.451,38.591,4611444,0
2010-01-07,39.065,39.517,38.74,39.286,5986480,0
2010-01-08,39.426,40.414,39.102,40.088,6854521,0
2010-01-11,40.422,40.607,38.944,39.073,4836121,0
2010-01-12,38.68,39.508,38.68,38.935,3896786,0
2010-01-13,39.092,39.434,38.451,39.296,3118654,0
2010-01-14,39.049,39.13,38.045,38.574,4845628,0
2010-01-15,38.334,38.845,37.453,37.584,7818488,0
2010-01-19,37.443,38.167,37.392,38.054,7941023,0
2010-01-20,38.662,41.241,38.653,40.767,14208083,0
2010-01-21,40.706,41.313,39.948,40.054,9149940,0
2010-01-22,39.993,40.387,37.921,38.195,7231800,0
2010-01-25,38.626,39.13,38.028,38.706,4040434,0
2010-01-26,38.662,39.057,37.419,37.947,6033022,0
2010-01-27,37.773,39.296,37.612,39.206,5711368,0
2010-01-28,39.349,39.426,38.001,38.608,4687837,0
2010-01-29,38.891,39.216,37.536,37.773,6000443,0
2010-02-01,38.114,38.952,37.957,38.899,5466037,0
2010-02-02,38.899,39.426,38.626,39.259,6681102,0
2010-02-03,39.259,39.296,38.845,39.111,5406140,0
2010-02-04,38.582,39.065,37.877,37.938,8069682,0
2010-02-05,38.132,38.432,37.014,38.186,9494976,0
2010-02-08,38.01,39.031,37.789,37.877,6790903,0
2010-02-09,38.315,39.073,38.159,38.952,9616626,0
2010-02-10,38.952,39.929,38.749,39.322,6437063,0
2010-02-11,39.332,39.902,38.872,39.682,5539431,0
2010-02-12,39.268,39.562,38.854,39.304,6636236,0
2010-02-16,39.47,40.14,39.165,40.054,5718310,0
2010-02-17,39.975,40.036,39.216,39.498,5052030,0
2010-02-18,39.234,39.919,39.182,39.843,6075697,0
2010-02-19,39.884,41.886,39.824,41.082,11029364,0
2010-02-22,41.181,41.532,40.863,41.208,6684942,0
2010-02-23,41.058,41.365,40.203,40.396,5865955,0
2010-02-24,39.286,40.345,39.155,39.975,9540935,0
2010-02-25,39.121,39.682,38.872,39.631,8215091,0
2010-02-26,39.517,39.79,39.137,39.562,5575957,0
2010-03-01,39.816,39.834,39.395,39.614,3783160,0
2010-03-02,39.745,40.115,39.605,39.664,3889970,0
2010-03-03,39.691,40.168,39.508,39.57,3122941,0
2010-03-04,39.691,39.867,39.403,39.728,4354439,0
2010-03-05,40.063,40.45,39.701,40.203,4458976,0
2010-03-08,40.318,40.607,39.859,40.071,4793356,0
2010-03-09,40.009,40.741,39.867,40.326,4411602,0
2010-03-10,40.521,40.521,39.719,39.911,5918485,0
2010-03-11,39.902,39.929,39.25,39.664,4400116,0
2010-03-12,39.859,39.984,39.198,39.332,4525881,0
2010-03-15,39.049,39.442,38.617,39.225,3345044,0
2010-03-16,39.341,39.834,38.935,39.719,6230372,0
2010-03-17,39.867,41.154,39.834,40.758,6500285,0
2010-03-18,40.872,40.881,40.318,40.733,4242516,0
2010-03-19,40.988,41.04,40.318,40.475,5494651,0
2010-03-22,40.326,40.475,39.948,40.247,4799346,0
2010-03-23,40.292,40.678,40.132,40.66,4161530,0
2010-03-24,40.396,40.696,39.966,39.966,4512890,0
2010-03-25,40.238,41.762,40.14,40.574,6257377,0
2010-03-26,40.574,41.374,40.431,40.66,3851492,0
2010-03-29,40.969,41.498,40.582,40.758,3453624,0
2010-03-30,40.696,40.803,40.211,40.326,4292360,0
2010-03-31,40.036,40.247,39.577,39.763,6515269,0
2010-04-01,40.15,40.696,40.079,40.494,5855214,0
2010-04-05,40.715,40.898,40.396,40.827,4563910,0
2010-04-06,40.813,41.26,40.484,41.058,5589285,0
2010-04-07,41.058,41.154,40.785,40.881,4721516,0
2010-04-08,40.67,40.943,40.336,40.854,4226995,0
2010-04-09,41.05,41.682,40.749,41.365,5509272,0
2010-04-12,41.577,42.723,41.577,42.342,6942033,0
2010-04-13,42.441,42.987,42.029,42.148,6145407,0
2010-04-14,42.642,42.642,41.419,42.148,9185031,0
2010-04-15,42.177,42.573,42.063,42.237,4332594,0
2010-04-16,42.103,42.283,40.353,40.961,9314695,0
2010-04-19,40.997,41.984,40.733,41.621,7257867,0
2010-04-20,40.115,40.494,39.155,39.884,17954849,0
2010-04-21,39.672,39.682,38.001,38.469,10762606,0
2010-04-22,38.054,39.206,37.929,39.102,8594976,0
2010-04-23,39.05,39.405,38.723,39.183,6556737,0
2010-04-26,38.944,39.102,38.486,38.538,0,0
2010-04-27,38.213,38.854,37.612,37.682,8142249,0
2010-04-28,38.106,38.688,37.921,38.353,6137579,0
2010-04-29,38.706,39.155,38.451,39.041,5244827,0
2010-04-30,38.803,38.995,38.267,38.315,6856068,0
2010-05-03,38.325,38.626,38.267,38.574,5065627,0
2010-05-04,37.947,38.353,37.232,37.536,6816157,0
2010-05-05,36.882,38.68,36.81,38.241,8985022,0
2010-05-06,38.122,39.332,35.429,37.102,12879065,0
2010-05-07,37.004,37.832,36.203,36.415,10775244,0
2010-05-10,37.789,38.177,37.41,38.122,6763826,0
2010-05-11,37.481,38.308,37.481,37.71,5797425,0
2010-05-12,37.773,37.921,37.481,37.702,6900378,0
2010-05-13,37.578,37.789,36.909,36.918,6694392,0
2010-05-14,36.442,36.927,36.072,36.67,7134922,0
2010-05-17,36.688,36.944,35.789,36.591,5147990,0
2010-05-18,36.864,36.936,35.544,35.747,6431651,0
2010-05-19,35.659,36.275,34.988,35.762,6113894,0
2010-05-20,34.988,35.349,34.326,34.362,7983500,0
2010-05-21,33.721,35.164,33.694,34.926,9886624,0
2010-05-24,34.944,34.944,33.975,33.993,4817956,0
2010-05-25,33.322,34.301,33.015,34.25,8804003,0
2010-05-26,34.434,34.698,33.623,33.728,6184287,0
2010-05-27,34.399,34.636,33.957,34.479,7789513,0
2010-05-28,34.343,34.539,33.456,33.623,6256762,0
2010-06-01,33.377,33.642,32.608,32.608,5108655,0
2010-06-02,32.768,33.835,32.724,33.807,6161327,0
2010-06-03,34.151,34.434,33.904,34.275,6506120,0
2010-06-04,33.422,33.422,31.991,32.134,8707813,0
2010-06-07,32.38,32.608,31.898,31.958,7763476,0
2010-06-08,32.126,32.523,31.641,32.469,6546951,0
2010-06-09,32.734,33.12,32.055,32.152,5236830,0
2010-06-10,32.673,33.094,32.185,33.076,6293310,0
2010-06-11,32.608,33.211,32.608,33.192,3286020,0
2010-06-14,33.395,33.596,32.6,32.618,5326770,0
2010-06-15,32.761,33.949,32.734,33.904,6952160,0
2010-06-16,33.703,33.94,33.304,33.605,4421102,0
2010-06-17,33.675,33.755,32.761,33.094,4702412,0
2010-06-18,33.246,33.295,32.531,32.768,8284480,0
2010-06-21,33.228,33.314,32.591,32.743,5671441,0
2010-06-22,32.82,33.015,32.01,32.074,5249800,0
2010-06-23,32.036,32.214,31.36,31.542,8153612,0
2010-06-24,31.387,31.482,30.637,30.707,10065545,0
2010-06-25,31.36,32.01,30.883,31.561,12828834,0
2010-06-28,31.766,31.766,30.954,31.102,5917866,0
2010-06-29,30.454,30.734,29.739,29.906,9418345,0
2010-06-30,29.726,30.327,29.707,29.786,6961910,0
2010-07-01,29.712,29.94,28.601,29.316,9110606,0
2010-07-02,29.562,29.562,28.601,28.901,5770354,0
2010-07-06,29.358,29.879,29.051,29.367,6913775,0
2010-07-07,31.773,32.608,31.491,32.268,20116785,0
2010-07-08,32.583,32.803,31.341,32.045,10117724,0
2010-07-09,32.109,32.803,31.739,32.778,6208807,0
2010-07-12,32.768,32.839,32.311,32.698,3706411,0
2010-07-13,33.076,33.895,32.91,33.771,8420104,0
2010-07-14,33.57,33.728,32.935,33.102,6396628,0
2010-07-15,33.076,33.431,32.406,33.331,5883470,0
2010-07-16,33.111,33.246,32.433,32.514,7023210,0
2010-07-19,32.506,33.086,32.231,32.901,5917718,0
2010-07-20,32.074,35.04,32.02,34.821,12804566,0
2010-07-21,35.192,35.192,33.228,33.368,9625860,0
2010-07-22,33.745,34.503,33.728,34.408,5796252,0
2010-07-23,34.301,35.289,34.029,35.048,5291695,0
2010-07-26,35.048,35.155,34.671,34.971,4338594,0
2010-07-27,35.182,35.393,34.318,34.352,5985003,0
2010-07-28,34.292,34.767,34.011,34.241,3835766,0
2010-07-29,34.574,34.936,34.089,34.371,3427196,0
2010-07-30,33.957,34.512,33.853,34.284,3869362,0
2010-08-02,34.83,35.429,34.655,35.331,3795294,0
2010-08-03,35.234,35.455,34.848,35.111,4061543,0
2010-08-04,35.155,35.234,34.707,35.209,3990791,0
2010-08-05,34.962,35.234,34.75,35.192,2791363,0
2010-08-06,34.741,34.848,33.887,34.426,5519749,0
2010-08-09,34.662,35.016,34.223,34.874,3583569,0
2010-08-10,34.521,34.839,34.301,34.486,3582511,0
2010-08-11,33.914,34.045,32.743,32.901,6288565,0
2010-08-12,32.681,33.015,32.548,32.856,3866762,0
2010-08-13,32.803,33.271,32.778,32.839,3621965,0
2010-08-16,32.839,32.864,32.283,32.69,3429412,0
2010-08-17,33.086,34.097,32.864,33.728,6327499,0
2010-08-18,33.781,34.223,33.57,33.835,4227338,0
2010-08-19,33.596,33.675,32.406,32.6,5665767,0
2010-08-20,32.425,32.636,32.055,32.496,3515947,0
2010-08-23,32.752,32.856,32.083,32.092,2491705,0
2010-08-24,31.73,31.88,30.856,31.111,8760191,0
2010-08-25,30.945,31.252,30.592,31.194,5522997,0
2010-08-26,31.157,31.387,30.398,30.716,6604131,0
2010-08-27,30.973,31.598,30.548,31.58,6379473,0
2010-08-30,31.387,31.58,30.707,30.734,3775094,0
2010-08-31,30.611,31.021,30.277,30.903,4720265,0
2010-09-01,31.341,32.185,31.186,32.152,6266301,0
2010-09-02,32.055,32.16,31.677,32.092,3992876,0
2010-09-03,32.451,33.464,32.451,33.403,4780980,0
2010-09-07,33.146,33.173,32.311,32.329,3164529,0
2010-09-08,32.397,33.183,32.397,32.856,2811614,0
2010-09-09,33.464,33.869,33.155,33.703,5299330,0
2010-09-10,33.694,34.037,33.368,33.413,3689363,0
2010-09-13,34.268,34.494,33.895,34.196,3966172,0
2010-09-14,34.089,34.089,33.403,33.675,4247059,0
2010-09-15,33.447,34.308,33.255,34.223,3031714,0
2010-09-16,33.993,34.133,33.781,34.037,2950247,0
2010-09-17,34.292,34.336,33.482,33.659,4691133,0
2010-09-20,33.817,34.953,33.728,34.811,4372030,0
2010-09-21,35.067,35.077,33.923,34.037,3745600,0
2010-09-22,33.965,34.151,33.009,33.255,4586027,0
2010-09-23,32.82,33.246,32.636,32.752,4670910,0
2010-09-24,33.395,33.844,33.322,33.755,4216277,0
2010-09-27,33.721,34.02,33.403,33.632,4234071,0
2010-09-28,33.737,33.745,32.944,33.447,3918451,0
2010-09-29,33.192,33.304,32.681,32.892,4723520,0
2010-09-30,33.215,34.158,33.132,33.177,6567258,0
2010-10-01,33.57,34.055,33.386,33.659,4088674,0
2010-10-04,33.605,33.781,32.864,33.067,3088544,0
2010-10-05,33.473,34.196,33.164,34.089,4686862,0
2010-10-06,34.097,34.408,33.984,34.39,3361562,0
2010-10-07,34.556,34.655,33.965,34.064,2947125,0
2010-10-08,34.232,34.451,33.94,34.343,4019653,0
2010-10-11,34.352,34.971,34.318,34.793,3173281,0
2010-10-12,34.662,34.998,34.223,34.936,4021793,0
2010-10-13,35.217,35.63,34.856,35.375,5737724,0
2010-10-14,35.323,35.429,34.811,35.094,5721126,0
2010-10-15,35.366,35.685,34.767,35.279,5787623,0
2010-10-18,35.356,36.301,35.279,36.301,7070230,0
2010-10-19,35.016,36.387,34.512,35.5,10297716,0
2010-10-20,35.544,35.871,35.323,35.703,4744780,0
2010-10-21,35.897,36.115,35.121,35.446,3653655,0
2010-10-22,35.473,35.999,35.356,35.587,2778672,0
2010-10-25,35.991,35.999,35.323,35.464,3520681,0
2010-10-26,35.356,36.115,35.323,36.099,3998509,0
2010-10-27,35.754,36.495,35.526,36.486,4670717,0
2010-10-28,36.715,36.776,36.203,36.211,6787610,0
2010-10-29,36.205,36.821,36.028,36.787,3960009,0
2010-11-01,36.891,37.04,36.309,36.794,3914620,0
2010-11-02,37.112,37.147,36.776,36.936,3606089,0
2010-11-03,37.076,37.242,36.468,37.242,4376537,0
2010-11-04,37.562,38.757,37.536,38.714,5815133,0
2010-11-05,39.368,40.494,39.198,40.054,8975717,0
2010-11-08,39.834,39.834,39.102,39.418,4375539,0
2010-11-09,39.577,39.577,38.6,38.732,4661019,0
2010-11-10,38.776,39.377,38.451,39.349,5015025,0
2010-11-11,38.978,39.745,38.962,39.605,3947010,0
2010-11-12,39.304,39.332,38.371,38.662,3953248,0
2010-11-15,38.944,39.479,38.608,38.645,3060307,0
2010-11-16,38.315,38.74,37.746,37.992,5544696,0
2010-11-17,38.001,38.001,37.5,37.887,3459814,0
2010-11-18,38.546,39.031,38.073,38.714,3387668,0
2010-11-19,38.574,38.591,37.869,38.267,3343543,0
2010-11-22,38.097,38.167,37.426,37.702,3222438,0
2010-11-23,37.225,37.462,36.944,37.083,3458547,0
2010-11-24,37.215,38.564,37.083,38.486,4129760,0
2010-11-26,38.114,38.872,37.887,38.617,2791720,0
2010-11-29,38.203,38.757,38.063,38.495,3349507,0
2010-11-30,38.007,38.378,37.818,38.051,4648468,0
2010-12-01,38.732,39.728,38.662,39.46,5655025,0
2010-12-02,39.605,40.326,39.587,40.185,4373194,0
2010-12-03,39.902,40.387,39.386,40.265,3542812,0
2010-12-06,40.088,40.458,39.975,40.309,2540654,0
2010-12-07,40.724,40.835,40.036,40.088,3944642,0
2010-12-08,40.353,40.706,40.063,40.678,3378840,0
2010-12-09,40.651,40.651,38.564,40.292,14786464,0
2010-12-10,40.45,40.599,39.359,40.458,6138760,0
2010-12-13,40.557,40.651,39.884,39.957,3853201,0
2010-12-14,39.957,40.345,39.701,39.816,2837153,0
2010-12-15,39.771,40.441,39.562,39.957,3906643,0
2010-12-16,39.966,40.265,39.527,40.257,2783324,0
2010-12-17,40.274,40.441,39.938,40.054,3775710,0
2010-12-20,40.247,40.623,39.938,40.431,4237521,0
2010-12-21,40.54,41.241,40.54,41.118,3725469,0
2010-12-22,41.181,42.121,41.04,42.08,5335502,0
2010-12-23,42.046,42.158,41.365,41.596,2104419,0
2010-12-27,41.436,41.903,41.225,41.55,1615975,0
2010-12-28,41.629,41.665,40.961,41.225,2239599,0
2010-12-29,41.315,41.377,41.031,41.102,2001993,0
2010-12-30,41.023,41.147,40.712,40.756,2445619,0
2010-12-31,40.646,40.981,40.602,40.818,1649766,0
2011-01-03,41.348,42.458,41.27,41.946,5001040,0
2011-01-04,42.237,42.237,40.863,41.118,3887294,0
2011-01-05,41.26,41.665,40.961,41.647,4739119,0
2011-01-06,41.691,41.984,41.4,41.682,4941345,0
2011-01-07,41.665,41.936,40.591,41.066,4125078,0
2011-01-10,40.733,41.04,40.45,40.872,3154895,0
2011-01-11,41.031,41.629,40.952,41.532,4418599,0
2011-01-12,41.826,42.359,41.817,42.087,3481119,0
2011-01-13,42.087,42.784,41.826,42.784,5469046,0
2011-01-14,42.607,44.046,42.607,44.037,7736635,0
2011-01-18,43.859,44.272,43.567,44.094,8297675,0
2011-01-19,42.802,43.314,41.992,42.283,10169303,0
2011-01-20,42.087,42.222,41.427,41.895,7897340,0
2011-01-21,42.414,42.528,42.112,42.502,5184803,0
2011-01-24,42.502,42.661,41.886,42.112,3661246,0
2011-01-25,41.843,42.055,41.322,42.01,4000254,0
2011-01-26,42.246,42.369,41.586,41.762,3873649,0
2011-01-27,41.903,42.121,41.507,41.909,2362215,0
2011-01-28,41.674,42.309,40.813,40.881,4436774,0
2011-01-31,40.99,41.707,40.99,41.151,3969383,0
2011-02-01,41.436,42.283,41.4,41.974,3328193,0
2011-02-02,41.726,41.868,41.4,41.638,3894999,0
2011-02-03,41.472,41.621,40.706,40.997,4084893,0
2011-02-04,41.154,41.154,40.547,40.845,3751274,0
2011-02-07,40.961,41.918,40.889,41.682,4156359,0
2011-02-08,41.647,41.834,41.436,41.674,6291645,0
2011-02-09,41.55,41.754,41.066,41.532,5239388,0
2011-02-10,41.348,42.103,41.27,42.087,3902267,0
2011-02-11,41.77,41.965,41.322,41.384,5933645,0
2011-02-14,41.356,41.436,40.917,41.04,3392922,0
2011-02-15,40.785,40.969,39.993,40.257,4806312,0
2011-02-16,40.422,40.767,40.274,40.696,3650712,0
2011-02-17,39.993,40.582,39.966,40.557,3582758,0
2011-02-18,40.484,40.924,40.379,40.623,3828939,0
2011-02-22,39.701,40.257,39.022,39.216,5624628,0
2011-02-23,39.268,39.535,38.574,38.962,3610621,0
2011-02-24,38.854,39.174,38.413,38.995,3199514,0
2011-02-25,39.155,39.562,39.005,39.46,3475044,0
2011-02-28,39.584,39.628,39.113,39.399,2606973,0
2011-03-01,39.334,39.427,38.803,39.066,4288062,0
2011-03-02,38.936,39.139,38.322,38.785,4562968,0
2011-03-03,39.306,39.649,38.854,38.9,4621396,0
2011-03-04,38.891,39.057,38.275,38.591,4612813,0
2011-03-07,38.837,39.359,38.413,38.617,2981140,0
2011-03-08,38.636,39.332,38.495,39.277,2887025,0
2011-03-09,39.13,39.418,38.952,39.216,2901092,0
2011-03-10,38.785,38.785,38.025,38.219,3173396,0
2011-03-11,38.165,38.449,37.962,38.174,2946659,0
2011-03-14,37.896,38.299,37.773,38.203,3621170,0
2011-03-15,37.2,37.86,37.05,37.64,4816183,0
2011-03-16,37.593,38.186,37.472,37.851,6514517,0
2011-03-17,38.43,38.43,37.564,38.229,4235367,0
2011-03-18,38.837,39.389,38.388,39.084,7687865,0
2011-03-21,39.473,39.608,38.776,38.82,1905033,0
2011-03-22,38.546,38.803,38.388,38.43,2722654,0
2011-03-23,38.341,38.688,37.953,38.554,3081575,0
2011-03-24,38.714,38.881,38.246,38.829,2598060,0
2011-03-25,38.908,38.962,38.546,38.794,2543456,0
2011-03-28,38.908,39.251,38.528,38.528,2395967,0
2011-03-29,38.518,38.972,38.43,38.837,3737615,0
2011-03-30,39.103,40.333,38.979,39.862,4813860,0
2011-03-31,39.725,40.1,39.471,39.751,3815243,0
2011-04-01,40.069,40.826,40.032,40.217,3705946,0
2011-04-04,40.351,40.573,40.146,40.368,2329602,0
2011-04-05,40.402,40.64,40.306,40.501,2970753,0
2011-04-06,40.695,41.058,40.429,41.015,3526893,0
2011-04-07,40.907,41.083,40.64,41.015,3334764,0
2011-04-08,41.288,41.519,40.668,40.74,3054272,0
2011-04-11,40.748,41.271,40.748,40.854,2487774,0
2011-04-12,40.622,40.943,40.137,40.826,3474788,0
2011-04-13,41.155,41.385,40.199,40.315,4528827,0
2011-04-14,40.069,40.262,39.776,39.933,3750886,0
2011-04-15,39.933,40.42,39.856,40.164,5025870,0
2011-04-18,39.676,39.997,39.316,39.511,3681594,0
2011-04-19,40.235,41.164,40.085,40.411,8079004,0
2011-04-20,40.961,41.174,40.501,40.704,4603426,0
2011-04-21,40.907,41.015,40.695,40.969,3429582,0
2011-04-25,40.819,40.897,40.351,40.649,3727138,0
2011-04-26,41.067,41.571,40.897,41.553,3297292,0
2011-04-27,41.641,41.66,40.774,41.182,2724822,0
2011-04-28,41.109,41.34,40.889,41.147,2011041,0
2011-04-29,41.123,41.223,40.684,41.169,3247063,0
2011-05-02,41.376,41.65,41.182,41.473,2804886,0
2011-05-03,41.42,41.438,40.979,41.305,1745125,0
2011-05-04,41.349,41.385,40.733,41.015,2258697,0
2011-05-05,40.748,40.943,40.342,40.58,2739864,0
2011-05-06,41.015,41.34,41.015,41.174,3147203,0
2011-05-09,41.074,41.324,40.907,41.119,2110262,0
2011-05-10,41.332,41.792,41.128,41.641,2977108,0
2011-05-11,41.553,41.83,41.199,41.465,3345740,0
2011-05-12,41.174,41.271,40.306,41.147,5275260,0
2011-05-13,41.138,41.288,40.146,40.289,4633059,0
2011-05-16,40.164,41.023,40.128,40.501,3591132,0
2011-05-17,40.438,41.05,40.342,41.05,2918073,0
2011-05-18,41.04,41.695,40.88,41.641,2842696,0
2011-05-19,41.83,42.134,41.66,41.988,2615484,0
2011-05-20,41.773,41.889,41.385,41.429,3131863,0
2011-05-23,40.872,40.907,40.351,40.376,4019007,0
2011-05-24,40.368,40.597,39.59,39.766,4814584,0
2011-05-25,39.633,40.199,39.511,39.962,3704985,0
2011-05-26,39.794,40.359,39.608,40.102,3559437,0
2011-05-27,40.12,40.164,39.856,39.971,2700154,0
2011-05-31,40.323,40.6,40.126,40.484,3149462,0
2011-06-01,40.262,40.262,38.476,38.518,6524026,0
2011-06-02,38.554,39.113,38.484,38.908,4350039,0
2011-06-03,38.297,38.854,38.147,38.476,3263743,0
2011-06-06,38.322,38.528,37.873,38.069,3493213,0
2011-06-07,38.189,38.403,37.719,37.738,3835115,0
2011-06-08,37.673,37.808,37.237,37.283,3967179,0
2011-06-09,37.478,38.466,37.283,38.368,4624111,0
2011-06-10,38.091,38.189,37.459,37.78,5618651,0
2011-06-13,37.873,38.246,37.475,38.025,3155187,0
2011-06-14,38.494,39.217,38.388,39.022,4694582,0
2011-06-15,38.599,38.845,37.635,37.743,4601172,0
2011-06-16,37.832,38.403,37.746,38.161,4360053,0
2011-06-17,38.492,38.784,38.253,38.394,4509736,0
2011-06-20,38.244,38.606,38.04,38.394,2140389,0
2011-06-21,38.589,39.219,38.535,39.123,3396105,0
2011-06-22,38.979,39.399,38.872,38.953,3206969,0
2011-06-23,38.376,39.167,38.226,39.033,5906361,0
2011-06-24,39.042,39.075,38.057,38.304,5908735,0
2011-06-27,38.438,39.344,38.27,39.113,3714849,0
2011-06-28,39.243,39.415,38.775,38.926,4015309,0
2011-06-29,39.317,40.178,39.262,40.107,4102018,0
2011-06-30,40.235,40.299,39.778,40.048,3911507,0
2011-07-01,40.089,40.879,39.919,40.811,2804830,0
2011-07-05,40.62,40.666,39.993,40.08,3566166,0
2011-07-06,40.018,41.031,39.789,40.897,4569958,0
2011-07-07,41.359,41.688,41.359,41.599,3024579,0
2011-07-08,40.861,41.182,40.604,41.155,2733772,0
2011-07-11,40.517,40.853,39.485,39.593,4521176,0
2011-07-12,39.423,40.17,39.399,39.494,3911093,0
2011-07-13,39.85,40.571,39.574,39.643,3636128,0
2011-07-14,39.884,40.089,39.184,39.253,3066405,0
2011-07-15,39.475,39.558,38.652,38.926,4883126,0
2011-07-18,38.722,38.784,37.842,38.143,5604694,0
2011-07-19,37.364,37.648,36.031,37.32,11525017,0
2011-07-20,37.478,38.18,37.264,37.832,4671193,0
2011-07-21,38.226,38.953,37.985,38.579,5330140,0
2011-07-22,38.562,38.562,37.798,37.852,3453707,0
2011-07-25,37.442,38.057,37.388,37.861,3290319,0
2011-07-26,37.796,38.091,37.53,37.67,3660267,0
2011-07-27,37.497,37.533,36.883,36.955,5240620,0
2011-07-28,36.972,37.673,36.972,37.087,3196413,0
2011-07-29,36.697,37.224,36.519,36.831,3806156,0
2011-08-01,37.293,37.591,36.164,36.744,4695592,0
2011-08-02,36.314,36.795,35.999,35.999,5378470,0
2011-08-03,35.994,36.343,35.48,36.289,4418238,0
2011-08-04,35.79,35.916,34.21,34.273,7849845,0
2011-08-05,34.842,35.116,33.65,34.407,8157503,0
2011-08-08,33.285,34.539,30.934,30.943,15406792,0
2011-08-09,31.761,32.222,30.097,31.671,15060226,0
2011-08-10,30.979,31.024,29.476,29.521,16567950,0
2011-08-11,29.867,32.166,29.654,31.599,11051852,0
2011-08-12,31.955,32.567,30.711,30.798,7764164,0
2011-08-15,31.083,31.563,30.782,30.951,8552016,0
2011-08-16,30.951,31.184,30.362,30.72,6056593,0
2011-08-17,30.879,31.251,30.648,30.915,4726021,0
2011-08-18,29.698,29.753,28.846,29.015,7623189,0
2011-08-19,28.659,29.54,28.295,28.34,7955557,0
2011-08-22,29.095,29.121,28.146,28.215,4573060,0
2011-08-23,28.305,29.369,27.843,29.369,5132255,0
2011-08-24,29.272,30.578,29.059,30.269,5071266,0
2011-08-25,31.251,31.838,29.36,29.831,6092301,0
2011-08-26,29.521,30.542,28.935,30.233,4378875,0
2011-08-29,30.72,31.387,30.676,31.379,3306011,0
2011-08-30,31.118,31.412,30.612,31.175,4512784,0
2011-08-31,31.444,31.947,31.229,31.541,4493302,0
2011-09-01,31.457,31.761,30.906,30.906,4849518,0
2011-09-02,30.097,30.197,29.543,29.604,3360357,0
2011-09-06,28.446,29.053,28.194,28.936,5278523,0
2011-09-07,29.545,30.429,29.25,30.373,4517525,0
2011-09-08,30.019,30.311,29.411,29.571,4933053,0
2011-09-09,29.232,29.536,28.437,28.462,6712757,0
2011-09-12,28.002,28.865,27.559,28.775,7416191,0
2011-09-13,28.846,29.352,28.313,29.095,5137439,0
2011-09-14,29.29,29.912,28.463,29.503,4709227,0
2011-09-15,29.877,30.622,29.698,30.604,3774089,0
2011-09-16,31.01,31.258,30.186,30.579,5493992,0
2011-09-19,29.919,29.982,28.89,29.121,5974648,0
2011-09-20,29.256,29.762,29.006,29.015,4140468,0
2011-09-21,29.106,29.411,27.954,27.954,7817808,0
2011-09-22,27.07,27.989,26.812,27.73,12412149,0
2011-09-23,27.552,28.098,27.356,27.482,9322437,0
2011-09-26,27.892,28.687,27.49,28.615,5982329,0
2011-09-27,29.356,30.534,29.356,29.714,8607331,0
2011-09-28,29.759,29.857,28.552,28.615,7280318,0
2011-09-29,29.346,29.892,28.562,29.536,5814070,0
2011-09-30,28.842,29.356,28.643,28.727,6733161,0
2011-10-03,27.214,28.562,26.899,27.131,12844449,0
2011-10-04,26.702,28.696,26.668,28.632,10366468,0
2011-10-05,28.455,29.284,27.938,29,6743764,0
2011-10-06,28.919,29.329,28.293,29.132,8749795,0
2011-10-07,29.373,29.474,28.176,28.213,6194357,0
2011-10-10,29,29.687,28.963,29.677,4635643,0
2011-10-11,29.346,29.751,28.847,29.561,4943824,0
2011-10-12,29.82,30.544,29.723,30.186,6047051,0
2011-10-13,29.769,30.159,28.963,29.668,5679368,0
2011-10-14,30.106,30.475,29.498,30.277,4766447,0
2011-10-17,30.785,31.607,30.214,30.253,8761919,0
2011-10-18,32.241,33.535,31.301,33.483,16934008,0
2011-10-19,33.312,34.252,32.803,32.965,8892415,0
2011-10-20,33.071,34.457,32.893,34.097,8052681,0
2011-10-21,34.706,34.92,33.973,34.636,9141183,0
2011-10-24,34.626,35.339,34.553,35.189,5018978,0
2011-10-25,34.759,35.072,34.225,34.607,5182124,0
2011-10-26,35.259,35.339,34.262,34.706,6969281,0
2011-10-27,36.735,37.726,36.511,37.412,10259822,0
2011-10-28,37.056,37.688,36.867,37.521,5458686,0
2011-10-31,37.058,37.131,36.057,36.075,6827701,0
2011-11-01,34.911,35.708,34.421,34.616,7897426,0
2011-11-02,35.502,36.858,35.297,35.931,6733632,0
2011-11-03,36.555,36.555,34.841,36.055,7243598,0
2011-11-04,35.454,35.905,34.907,35.715,4055845,0
2011-11-07,35.581,36.279,35.563,36.259,4290411,0
2011-11-08,36.287,37.383,36.287,37.278,5962467,0
2011-11-09,36.287,36.287,35.099,35.223,5608452,0
2011-11-10,35.68,36.072,35.171,35.821,5047407,0
2011-11-11,36.287,37.019,36.287,36.831,4308204,0
2011-11-14,36.555,36.795,36.188,36.529,4825673,0
2011-11-15,36.279,36.948,36.072,36.617,3621582,0
2011-11-16,36.055,36.67,35.616,35.662,4470078,0
2011-11-17,35.287,35.716,34.188,34.421,6031565,0
2011-11-18,34.75,34.759,34.073,34.385,5387643,0
2011-11-21,33.554,33.921,33.044,33.217,5441256,0
2011-11-22,33.116,33.698,32.893,33.269,4169410,0
2011-11-23,32.965,33.044,32.429,32.446,4304325,0
2011-11-25,32.357,33.038,32.277,32.365,1572230,0
2011-11-28,32.606,33.526,32.58,32.965,4394916,0
2011-11-29,33.099,33.302,32.597,32.723,4134277,0
2011-11-30,33.92,35.48,33.594,35.408,5123869,0
2011-12-01,35.152,35.287,34.777,35.028,4215082,0
2011-12-02,35.474,36.439,35.403,35.708,3511360,0
2011-12-05,36.197,36.582,35.553,35.878,4014519,0
2011-12-06,35.794,36.252,35.427,35.964,3206113,0
2011-12-07,35.733,37.086,35.274,36.926,4651890,0
2011-12-08,36.593,36.62,35.391,35.551,4241271,0
2011-12-09,35.801,36.872,35.766,36.557,5395481,0
2011-12-12,35.905,36.028,35.538,35.785,4272166,0
2011-12-13,35.921,36.269,34.812,35.323,4127460,0
2011-12-14,35.01,35.474,34.767,35.036,4045831,0
2011-12-15,35.447,35.634,34.894,34.929,3262429,0
2011-12-16,35.536,36.289,35.212,35.757,6564486,0
2011-12-19,35.859,36.063,34.581,34.858,3839842,0
2011-12-20,35.511,36.35,35.323,36.153,4821160,0
2011-12-21,36.27,36.369,35.784,36.28,4463943,0
2011-12-22,36.485,36.89,36.27,36.701,4370903,0
2011-12-23,36.808,36.987,36.432,36.969,2008917,0
2011-12-27,36.842,37.284,36.781,36.781,1812909,0
2011-12-28,36.764,36.842,35.964,35.991,2185411,0
2011-12-29,36.019,36.638,36.019,36.584,2011847,0
2011-12-30,36.55,36.593,36.137,36.163,1733495,0
2012-01-03,37.194,38.208,37.022,37.52,4509758,0
2012-01-04,37.203,37.247,36.565,37.051,3308237,0
2012-01-05,36.655,37.571,36.243,37.462,3321353,0
2012-01-06,37.443,37.624,36.996,37.462,2588220,0
2012-01-09,37.579,37.669,37.203,37.472,3069336,0
2012-01-10,37.957,38.854,37.904,38.728,5239710,0
2012-01-11,38.675,38.728,38.306,38.62,3175994,0
2012-01-12,38.835,39.178,38.548,39.124,3754755,0
2012-01-13,38.442,39.033,38.172,38.521,3615886,0
2012-01-17,39.275,39.386,38.172,38.351,6184891,0
2012-01-18,36.602,36.781,35.005,35.839,15826491,0
2012-01-19,36.048,36.952,35.895,36.835,7151565,0
2012-01-20,36.835,37.304,36.522,37.229,3995936,0
2012-01-23,37.105,37.605,36.701,37.491,3734606,0
2012-01-24,37.078,37.284,36.89,37.06,4040959,0
2012-01-25,36.799,37.06,35.57,35.801,10172122,0
2012-01-26,35.886,36.028,34.565,34.788,9948353,0
2012-01-27,34.583,35.274,34.405,35.04,6806337,0
2012-01-30,34.61,35.015,34.279,34.836,4380928,0
2012-01-31,35.164,35.202,34.514,35.145,4771457,0
2012-02-01,35.454,36.216,35.204,36.064,5359615,0
2012-02-02,36.252,36.926,36.028,36.764,5156935,0
2012-02-03,37.275,38.405,37.237,38.19,6591145,0
2012-02-06,37.587,37.839,37.366,37.527,4627382,0
2012-02-07,37.284,37.481,36.908,37.357,3318359,0
2012-02-08,37.366,37.537,36.88,37.51,3372395,0
2012-02-09,37.501,37.724,36.842,36.872,4690071,0
2012-02-10,36.395,36.755,36.315,36.476,2643150,0
2012-02-13,36.842,36.979,36.019,36.091,4543956,0
2012-02-14,36.028,36.137,35.087,35.4,5081149,0
2012-02-15,35.481,35.757,35.228,35.454,3123782,0
2012-02-16,35.148,36.261,35.095,36.206,4055188,0
2012-02-17,36.28,36.28,35.472,36.109,4929548,0
2012-02-21,35.733,36.343,35.733,35.895,3252961,0
2012-02-22,35.868,35.868,35.427,35.544,3051267,0
2012-02-23,35.526,36.739,35.499,36.655,4493416,0
2012-02-24,36.749,36.872,36.297,36.361,3570186,0
2012-02-27,36.028,37.366,35.982,37.194,4660382,0
2012-02-28,37.113,37.947,36.771,37.696,4861953,0
2012-02-29,37.619,38.572,37.619,37.883,7944383,0
2012-03-01,37.92,38.422,37.778,38.057,4681284,0
2012-03-02,38.086,38.223,37.653,37.662,3420761,0
2012-03-05,37.596,37.661,37.095,37.462,2585346,0
2012-03-06,37.058,37.311,36.607,36.706,6506509,0
2012-03-07,36.787,37.236,36.688,37.158,2793055,0
2012-03-08,37.472,37.662,37.131,37.462,2930790,0
2012-03-09,37.588,37.996,37.329,37.772,2505729,0
2012-03-12,37.75,37.787,37.022,37.39,2959747,0
2012-03-13,37.787,39.529,37.669,39.358,6616627,0
2012-03-14,40.029,40.308,39.6,40.263,6572566,0
2012-03-15,40.308,41.455,39.92,41.123,6157857,0
2012-03-16,42.201,42.342,40.863,41.053,5833827,0
2012-03-19,40.925,41.698,40.486,41.23,3822984,0
2012-03-20,40.765,41.365,40.619,41.179,3811370,0
2012-03-21,41.18,41.351,40.835,40.845,2561577,0
2012-03-22,40.793,40.926,40.16,40.376,3123168,0
2012-03-23,40.368,41.098,40.232,40.935,2989789,0
2012-03-26,41.523,41.883,41.28,41.531,3255562,0
2012-03-27,41.531,41.638,40.793,40.812,2416984,0
2012-03-28,40.711,40.918,40.214,40.793,2569768,0
2012-03-29,40.494,40.702,40.106,40.637,3138189,0
2012-03-30,40.918,41.053,40.421,41.035,2763289,0
2012-04-02,40.881,41.604,40.674,41.378,3038757,0
2012-04-03,41.233,41.423,40.646,41.396,3023386,0
2012-04-04,40.89,40.955,40.062,40.224,4182598,0
2012-04-05,40.214,40.522,39.944,40.214,1913955,0
2012-04-09,39.55,39.691,39.142,39.522,3998025,0
2012-04-10,39.412,39.681,38.761,38.781,3460859,0
2012-04-11,39.341,39.512,38.971,39.068,2517298,0
2012-04-12,39.086,39.906,39.023,39.846,3226063,0
2012-04-13,39.71,39.792,38.934,38.952,3678907,0
2012-04-16,39.266,39.635,38.898,39.396,3431825,0
2012-04-17,39.603,40.342,38.536,40.178,7032912,0
2012-04-18,39.763,40.835,39.7,40.532,5145251,0
2012-04-19,40.44,40.992,40.35,40.61,5662566,0
2012-04-20,41.009,41.28,40.655,40.692,4926239,0
2012-04-23,40.079,40.385,39.981,40.196,3262994,0
2012-04-24,40.287,40.845,40.259,40.783,3406766,0
2012-04-25,41.115,41.586,41,41.442,3863020,0
2012-04-26,41.315,42.038,41.242,41.812,3223426,0
2012-04-27,42.011,42.226,41.702,41.774,3243589,0
2012-04-30,41.658,41.764,41.442,41.684,2315038,0
2012-05-01,41.629,42.505,41.629,41.983,3111561,0
2012-05-02,41.658,41.831,41.442,41.629,2689458,0
2012-05-03,41.712,41.964,41.45,41.549,3459854,0
2012-05-04,41.315,41.604,40.458,40.756,4373546,0
2012-05-07,40.646,41.207,40.575,40.826,3040469,0
2012-05-08,40.395,40.793,40.025,40.35,4241187,0
2012-05-09,39.855,39.888,39.238,39.378,4988978,0
2012-05-10,39.827,40.097,39.502,39.593,3483802,0
2012-05-11,39.023,39.691,38.79,39.295,4329395,0
2012-05-14,39.051,39.213,38.258,38.276,6288590,0
2012-05-15,38.148,38.971,38.069,38.582,4889168,0
2012-05-16,38.799,39.151,37.688,37.698,5192195,0
2012-05-17,37.679,38.121,37.418,37.426,3443848,0
2012-05-18,37.616,37.914,36.923,37.067,5033838,0
2012-05-21,37.139,37.708,36.915,37.556,3118168,0
2012-05-22,37.626,38.104,37.149,37.374,5450018,0
2012-05-23,37.02,37.852,36.813,37.788,3976579,0
2012-05-24,37.745,37.852,37.236,37.635,1997546,0
2012-05-25,37.418,37.95,37.418,37.679,2599827,0
2012-05-29,37.898,38.428,37.879,38.394,3239257,0
2012-05-30,38.024,38.033,37.357,37.547,3940448,0
2012-05-31,37.491,37.635,36.679,37.168,5612898,0
2012-06-01,36.426,36.527,35.948,35.965,5193317,0
2012-06-04,35.913,36.182,35.418,35.642,4318230,0
2012-06-05,35.488,36.151,35.471,35.95,4269309,0
2012-06-06,36.351,37.22,36.278,37.083,3406220,0
2012-06-07,37.692,38.01,37.513,37.747,5165737,0
2012-06-08,37.756,38.019,37.454,38.019,5119807,0
2012-06-11,38.419,39.006,38.25,38.591,7024297,0
2012-06-12,38.664,39.187,38.483,39.16,5125908,0
2012-06-13,38.916,39.55,38.816,39.068,4527136,0
2012-06-14,39.125,39.295,38.647,39.051,5700208,0
2012-06-15,39.306,39.588,39.107,39.554,4155470,0
2012-06-18,39.473,39.473,39.213,39.331,3846538,0
2012-06-19,39.531,40.205,39.369,40.062,2864560,0
2012-06-20,40.116,40.287,39.285,39.593,5127569,0
2012-06-21,39.742,39.823,38.791,38.907,4870984,0
2012-06-22,39.163,39.624,39.034,39.598,4917966,0
2012-06-25,39.016,39.025,38.308,38.325,4397352,0
2012-06-26,38.436,38.608,38.1,38.325,2477155,0
2012-06-27,38.507,38.89,38.074,38.771,2983714,0
2012-06-28,38.563,39.19,38.247,39.153,2866899,0
2012-06-29,40.168,40.657,39.895,40.485,5082211,0
2012-07-02,40.466,40.829,40.042,40.56,2523099,0
2012-07-03,40.395,40.829,40.304,40.733,1737138,0
2012-07-05,40.466,40.893,40.15,40.629,3155830,0
2012-07-06,40.123,40.594,39.798,39.941,3020337,0
2012-07-09,39.325,39.868,39.107,39.607,2241238,0
2012-07-10,39.098,39.903,38.953,39.163,2832513,0
2012-07-11,39.181,39.423,38.953,39.181,3956939,0
2012-07-12,38.898,39.062,38.672,38.817,4141575,0
2012-07-13,39.016,40.052,38.98,40.005,3675946,0
2012-07-16,39.941,40.095,39.458,40.032,3021277,0
2012-07-17,38.861,38.87,37.193,37.484,10273681,0
2012-07-18,37.22,37.836,36.895,37.739,5933048,0
2012-07-19,37.673,38.019,37.411,37.673,4708635,0
2012-07-20,37.391,37.454,36.278,36.351,5431298,0
2012-07-23,35.777,36.223,35.326,36.023,4901896,0
2012-07-24,36.052,36.186,35.535,35.753,4066092,0
2012-07-25,35.942,36.115,35.498,35.525,4303138,0
2012-07-26,35.916,36.133,35.643,35.995,6088029,0
2012-07-27,36.186,36.775,36.052,36.612,5743921,0
2012-07-30,36.533,36.751,36.36,36.441,2419307,0
2012-07-31,36.533,36.758,36.449,36.622,4264495,0
2012-08-01,36.622,37.076,36.376,36.496,4351442,0
2012-08-02,36.169,36.314,35.689,35.881,5474603,0
2012-08-03,36.458,37.093,36.404,36.913,3724686,0
2012-08-06,37.019,37.067,36.667,36.723,3229502,0
2012-08-07,36.876,37.628,36.794,37.464,4550885,0
2012-08-08,37.358,37.609,37.21,37.53,3265508,0
2012-08-09,37.503,38.065,37.34,37.918,3010379,0
2012-08-10,37.836,38.01,37.599,37.955,2164920,0
2012-08-13,37.809,38.039,37.59,37.901,1977215,0
2012-08-14,38.182,38.229,37.255,37.382,3874727,0
2012-08-15,37.411,37.673,37.34,37.503,2753457,0
2012-08-16,37.255,37.856,37.21,37.701,2820941,0
2012-08-17,37.817,38.065,37.71,38.01,3271757,0
2012-08-20,37.817,38.107,37.783,38.01,2838216,0
2012-08-21,38.056,38.391,37.817,37.955,3347070,0
2012-08-22,37.918,38.117,37.628,37.801,2360088,0
2012-08-23,37.682,37.783,37.158,37.382,2837682,0
2012-08-24,37.247,37.692,37.121,37.581,3386480,0
2012-08-27,37.665,37.747,37.247,37.275,3788047,0
2012-08-28,37.22,37.464,37.112,37.275,2660631,0
2012-08-29,37.265,37.559,37.265,37.391,3593520,0
2012-08-30,37.193,37.513,37.039,37.349,2430028,0
2012-08-31,37.549,37.964,37.484,37.73,3294141,0
2012-09-04,37.73,38.046,37.609,37.836,3438877,0
2012-09-05,37.856,38.191,37.766,38.046,3605047,0
2012-09-06,38.364,38.989,38.325,38.87,4209237,0
2012-09-07,38.963,39.025,38.781,38.997,4889087,0
2012-09-10,38.663,39.278,38.59,38.907,5534391,0
2012-09-11,38.809,39.325,38.59,39.088,3359575,0
2012-09-12,39.19,39.325,38.945,39.163,3404917,0
2012-09-13,39.127,40.213,38.89,39.988,4991804,0
2012-09-14,40.186,40.458,39.716,39.833,6607357,0
2012-09-17,39.868,40.005,39.716,39.823,4826369,0
2012-09-18,39.64,39.852,39.423,39.624,4229786,0
2012-09-19,39.64,39.823,39.4,39.406,4091724,0
2012-09-20,39.098,39.487,38.87,39.391,3285492,0
2012-09-21,39.761,40.005,39.598,39.64,4957378,0
2012-09-24,39.381,39.545,38.963,39.353,3021103,0
2012-09-25,39.716,39.951,38.408,38.416,5303318,0
2012-09-26,38.335,38.373,37.809,37.827,5050197,0
2012-09-27,38.092,38.594,37.783,38.348,6681055,0
2012-09-28,38.222,38.367,37.956,38.275,3624539,0
2012-10-01,38.548,38.886,38.212,38.376,3681646,0
2012-10-02,38.576,38.631,38.165,38.386,3526045,0
2012-10-03,38.576,38.722,38.185,38.258,5047584,0
2012-10-04,38.403,38.914,38.358,38.576,4515694,0
2012-10-05,38.858,38.932,38.202,38.302,6019172,0
2012-10-08,38.212,38.43,38.101,38.268,5853187,0
2012-10-09,38.275,38.386,37.791,37.846,9572668,0
2012-10-10,37.919,38.222,37.765,37.817,4656696,0
2012-10-11,38.175,38.757,38.092,38.328,5628426,0
2012-10-12,38.146,38.146,37.482,37.747,4586006,0
2012-10-15,37.902,38.084,37.655,37.927,3967510,0
2012-10-16,38.386,39.964,37.739,39.708,8505231,0
2012-10-17,39.934,40.847,39.708,40.766,6116732,0
2012-10-18,40.757,41.111,40.636,40.985,5058302,0
2012-10-19,40.847,41.03,40.567,40.739,4355751,0
2012-10-22,40.592,40.911,40.145,40.784,3738980,0
2012-10-23,40.136,40.301,39.898,40.065,3847934,0
2012-10-24,40.255,40.54,40.199,40.372,3967962,0
2012-10-25,40.774,40.966,40.328,40.766,4362713,0
2012-10-26,40.636,40.794,40.199,40.482,4966375,0
2012-10-31,40.683,41.013,40.501,40.655,3456466,0
2012-11-01,40.757,41.339,39.991,41.093,3043673,0
2012-11-02,41.403,41.468,40.757,40.794,3428148,0
2012-11-05,41.258,42.131,41.093,41.897,5060919,0
2012-11-06,41.96,42.554,41.844,42.262,4850715,0
2012-11-07,41.668,41.826,40.712,40.794,7534948,0
2012-11-08,40.847,41.486,40.472,40.482,5315395,0
2012-11-09,40.409,40.995,40.356,40.417,4891319,0
2012-11-12,40.472,40.804,40.347,40.492,2881896,0
2012-11-13,40.264,40.837,40.136,40.391,3768469,0
2012-11-14,40.482,40.784,40.017,40.117,5311756,0
2012-11-15,40.126,40.472,40.046,40.264,4891405,0
2012-11-16,40.683,40.995,39.771,40.328,5080121,0
2012-11-19,40.766,41.505,40.766,41.313,4573292,0
2012-11-20,41.167,41.532,40.976,41.313,3121290,0
2012-11-21,41.287,41.577,41.067,41.413,2933748,0
2012-11-23,41.65,41.787,41.577,41.76,1621692,0
2012-11-26,41.395,41.413,40.739,40.957,4002087,0
2012-11-27,40.929,41.248,40.609,40.627,4784724,0
2012-11-28,40.447,40.828,40.409,40.739,4046882,0
2012-11-29,40.985,41.103,40.547,40.683,3599314,0
2012-11-30,40.645,40.828,40.417,40.54,4056165,0
2012-12-03,40.702,41.111,40.511,40.784,5081197,0
2012-12-04,40.774,41.093,40.4,40.501,5581960,0
2012-12-05,40.52,41.003,40.52,40.712,5552568,0
2012-12-06,40.702,40.774,40.182,40.655,3807712,0
2012-12-07,40.739,41.194,40.692,41.184,5352713,0
2012-12-10,41.477,41.477,40.683,40.995,3074922,0
2012-12-11,41.093,41.422,40.948,41.367,3805869,0
2012-12-12,41.495,41.941,41.248,41.422,4345205,0
2012-12-13,41.422,41.596,41.268,41.367,2865456,0
2012-12-14,41.331,41.715,41.268,41.459,3458435,0
2012-12-17,41.668,42.37,41.568,42.351,3665727,0
2012-12-18,42.333,43.147,42.19,42.844,4973609,0
2012-12-19,42.882,42.91,42.37,42.417,5302938,0
2012-12-20,42.445,42.507,42.18,42.463,3438339,0
2012-12-21,41.931,42.36,41.596,42.333,8636514,0
2012-12-24,42.325,42.554,42.18,42.307,1634481,0
2012-12-26,42.417,42.581,42.17,42.389,2982519,0
2012-12-27,42.426,42.454,41.741,42.252,4183633,0
2012-12-28,41.912,42.466,41.851,42.228,3076073,0
2012-12-31,42.183,43.155,42.056,43.108,4258835,0
2013-01-02,44.016,44.417,43.75,44.309,5247821,0
2013-01-03,44.134,44.208,43.807,44.071,4594533,0
2013-01-04,44.105,45.363,44.061,45.289,3816930,0
2013-01-07,45.096,45.373,44.77,45.337,5345633,0
2013-01-08,45.263,45.263,44.675,45.033,3744725,0
2013-01-09,45.2,45.61,45.162,45.4,4388038,0
2013-01-10,45.758,46.199,45.638,46.079,6370533,0
2013-01-11,46.033,46.464,45.942,46.382,4570467,0
2013-01-14,46.363,46.833,46.181,46.775,4227771,0
2013-01-15,46.574,47.07,46.382,46.584,5794819,0
2013-01-16,46.217,46.217,45.318,45.713,7318200,0
2013-01-17,45.952,46.536,45.904,46.199,6262112,0
2013-01-18,47.244,49.676,47.244,48.932,11576692,0
2013-01-22,48.975,51.241,48.82,50.664,11532202,0
2013-01-23,50.408,50.876,50.078,50.737,5903832,0
2013-01-24,50.737,51.241,50.609,50.911,4562971,0
2013-01-25,50.901,51.91,50.637,51.765,6031079,0
2013-01-28,51.317,51.874,51.158,51.71,6429570,0
2013-01-29,51.617,51.728,51.107,51.386,6354735,0
2013-01-30,51.396,51.654,51.232,51.279,5103947,0
2013-01-31,51.15,51.353,50.992,51.03,6049300,0
2013-02-01,51.442,51.892,51.27,51.682,4312846,0
2013-02-04,51.27,51.528,51.15,51.299,4183808,0
2013-02-05,51.299,51.811,50.975,51.509,3459746,0
2013-02-06,51.193,51.811,51.15,51.7,3371385,0
2013-02-07,51.811,52.123,51.299,51.563,4569439,0
2013-02-08,51.747,51.987,51.58,51.856,4853554,0
2013-02-11,51.901,52.855,51.572,51.901,7935991,0
2013-02-12,52.065,52.361,51.91,52.205,3818528,0
2013-02-13,52.287,52.389,52.075,52.334,2588725,0
2013-02-14,52.131,52.608,51.929,52.451,2495997,0
2013-02-15,52.635,52.93,52.269,52.488,3637936,0
2013-02-19,51.987,52.819,51.597,52.764,4013174,0
2013-02-20,52.508,52.801,51.987,52.02,4031877,0
2013-02-21,51.819,51.996,51.193,51.433,3714875,0
2013-02-22,52.095,52.498,51.958,52.442,4994975,0
2013-02-25,52.442,53.324,51.537,51.537,6604821,0
2013-02-26,51.874,52.279,51.509,52.177,4436766,0
2013-02-27,52.205,52.451,51.838,52.239,4711088,0
2013-02-28,52.151,52.589,51.828,51.892,5772705,0
2013-03-01,51.572,52.047,51.131,51.636,4115997,0
2013-03-04,51.617,52.442,51.587,52.361,2616015,0
2013-03-05,52.564,53.204,52.564,52.728,4187375,0
2013-03-06,53.095,54.317,52.967,53.79,5749919,0
2013-03-07,53.819,54.03,53.424,53.79,3661345,0
2013-03-08,54.113,54.763,54.056,54.287,3819444,0
2013-03-11,54.066,54.515,53.736,54.451,2389582,0
2013-03-12,54.402,54.617,53.965,54.219,2009521,0
2013-03-13,54.259,54.881,54.193,54.847,2247456,0
2013-03-14,54.936,55.119,54.819,54.974,2799896,0
2013-03-15,54.954,55.287,54.745,55.049,6900975,0
2013-03-18,54.387,54.688,54.113,54.387,2628943,0
2013-03-19,54.617,54.847,53.864,54.341,3032278,0
2013-03-20,54.698,55.616,54.59,55.505,4581476,0
2013-03-21,55.241,55.241,53.937,54.104,3156257,0
2013-03-22,54.378,54.819,54.104,54.809,2892819,0
2013-03-25,55.165,55.203,54.14,54.394,2763485,0
2013-03-26,54.745,55.091,54.469,54.8,2834234,0
2013-03-27,54.393,54.744,54.073,54.716,3430735,0
2013-03-28,54.763,54.946,54.376,54.42,3648797,0
2013-04-01,54.468,54.606,53.557,53.631,2557939,0
2013-04-02,53.914,54.246,53.648,54.073,2590921,0
2013-04-03,54.082,54.163,52.277,52.413,4401799,0
2013-04-04,52.497,52.968,52.247,52.653,3629221,0
2013-04-05,51.733,53.067,51.465,53.023,4666395,0
2013-04-08,53.03,53.381,52.589,53.381,2714663,0
2013-04-09,53.585,54.227,53.373,53.861,3226327,0
2013-04-10,54.138,55.351,53.988,55.205,3957601,0
2013-04-11,55.314,55.98,55.214,55.702,3746413,0
2013-04-12,55.332,55.544,54.698,55.031,2654144,0
2013-04-15,54.819,54.882,53.106,53.106,3344891,0
2013-04-16,53.674,53.852,53.187,53.702,2768426,0
2013-04-17,53.106,53.336,52.194,52.765,3386934,0
2013-04-18,52.911,53.03,51.724,52.045,3753456,0
2013-04-19,51.677,52.459,50.258,52.432,6544136,0
2013-04-22,52.477,52.782,51.843,52.728,3236279,0
2013-04-23,53.038,53.684,52.866,53.658,2891941,0
2013-04-24,53.815,54.026,53.373,53.668,2001955,0
2013-04-25,53.852,54.006,53.482,53.692,2041335,0
2013-04-26,53.557,53.843,52.968,53.289,1861332,0
2013-04-29,53.445,53.684,53.187,53.557,1453978,0
2013-04-30,53.674,53.923,53.482,53.852,2191345,0
2013-05-01,53.692,54.11,52.856,52.931,2488557,0
2013-05-02,53.077,53.418,52.839,53.048,2575773,0
2013-05-03,53.639,54.994,53.518,54.754,3919319,0
2013-05-06,54.542,55.069,54.468,54.829,2314042,0
2013-05-07,55.092,55.148,54.439,54.964,1846586,0
2013-05-08,54.928,55.786,54.678,55.776,2371720,0
2013-05-09,55.601,55.795,55.214,55.464,2335283,0
2013-05-10,55.446,55.673,55.031,55.563,2268331,0
2013-05-13,55.573,56.936,55.492,56.8,2721548,0
2013-05-14,56.826,58.714,56.733,58.566,4410064,0
2013-05-15,58.363,58.612,57.894,58.586,4378748,0
2013-05-16,58.206,58.983,58.097,58.769,3782979,0
2013-05-17,59.007,60.188,58.908,60.012,3824723,0
2013-05-20,59.893,60.115,59.468,60.04,2732998,0
2013-05-21,60.057,60.614,59.948,59.948,3229224,0
2013-05-22,60.105,61.229,59.864,60.012,5919190,0
2013-05-23,59.293,59.864,58.879,59.495,2815836,0
2013-05-24,59.035,59.443,58.649,59.396,2986191,0
2013-05-28,60.391,62.077,60.391,61.845,5413465,0
2013-05-29,61.494,62.785,61.494,61.569,6601565,0
2013-05-30,61.569,62.167,61.319,61.883,4519011,0
2013-05-31,61.761,62.448,60.952,60.952,3891600,0
2013-06-03,61.247,61.772,60.066,61.072,3968495,0
2013-06-04,61.116,61.835,60.806,60.924,3552839,0
2013-06-05,60.806,61.089,59.609,59.755,4591027,0
2013-06-06,59.67,60.354,59.158,60.354,2894298,0
2013-06-07,60.806,62.194,60.639,62.113,3355946,0
2013-06-10,62.297,62.518,61.817,62.038,3221470,0
2013-06-11,61.192,61.835,60.896,60.896,3702518,0
2013-06-12,61.404,61.404,59.708,59.782,3503407,0
2013-06-13,59.626,61.229,59.552,61.165,4035556,0
2013-06-14,61.106,61.44,60.646,60.843,3967651,0
2013-06-17,61.247,61.911,61.22,61.569,3189106,0
2013-06-18,61.807,62.104,61.319,62.001,2396455,0
2013-06-19,62.095,62.498,61.414,61.414,3738378,0
2013-06-20,60.924,61.502,60.565,60.758,5319761,0
2013-06-21,61.476,61.476,59.007,59.819,6188335,0
2013-06-24,59.192,59.699,58.236,59.026,3949356,0
2013-06-25,59.81,60.344,59.513,59.718,3035295,0
2013-06-26,60.169,60.527,59.599,59.856,2970049,0
2013-06-27,60.411,60.734,60.031,60.616,2672961,0
2013-06-28,60.511,60.743,59.54,60.3,3388312,0
2013-07-01,60.578,61.383,60.578,60.809,2630060,0
2013-07-02,60.642,61.334,60.558,60.91,3449213,0
2013-07-03,60.511,60.927,60.031,60.855,1259793,0
2013-07-05,61.428,62.679,61.373,62.659,2288902,0
2013-07-08,63.085,63.252,62.564,62.704,2797778,0
2013-07-09,63.242,63.676,62.704,63.647,1865025,0
2013-07-10,63.622,63.97,63.037,63.416,2537132,0
2013-07-11,64.359,64.564,63.103,63.341,3357498,0
2013-07-12,63.508,64.063,63.463,63.757,3041970,0
2013-07-15,64.025,64.535,64.025,64.034,2833297,0
2013-07-16,64.182,64.351,63.12,63.515,2238730,0
2013-07-17,63.63,64.711,63.63,64.173,2872776,0
2013-07-18,64.434,64.84,63.693,64.821,3543733,0
2013-07-19,64.711,64.941,63.341,64.063,3512915,0
2013-07-22,64.025,64.758,64.025,64.748,3433206,0
2013-07-23,64.998,65.848,64.969,65.839,2797016,0
2013-07-24,65.868,65.896,64.266,64.424,2909422,0
2013-07-25,64.21,64.368,63.805,64.129,3007868,0
2013-07-26,63.738,64.063,63.472,63.757,2736056,0
2013-07-29,63.622,63.757,63.252,63.371,1715175,0
2013-07-30,63.657,63.852,63.331,63.472,1894336,0
2013-07-31,63.685,64.913,63.498,64.424,3220939,0
2013-08-01,64.878,65.551,64.859,65.378,2014920,0
2013-08-02,65.146,65.385,64.72,65.258,1759123,0
2013-08-05,64.988,65.274,64.664,65.052,1253403,0
2013-08-06,64.951,65.469,64.811,65.33,1907887,0
2013-08-07,65.032,65.136,64.025,64.12,2456730,0
2013-08-08,64.441,65.052,64.146,64.276,1695198,0
2013-08-09,64.191,64.535,63.998,64.103,1801996,0
2013-08-12,63.703,63.934,63.261,63.39,2335372,0
2013-08-13,63.488,64.351,63.416,64.016,1568651,0
2013-08-14,63.97,64.517,63.861,64.044,1541829,0
2013-08-15,63.453,63.498,62.554,62.697,1886971,0
2013-08-16,62.483,63.242,62.465,62.739,2264675,0
2013-08-19,62.474,62.9,62.242,62.343,2758000,0
2013-08-20,62.223,63.261,62.184,63.12,2006345,0
2013-08-21,62.935,63.612,62.649,63.075,2420334,0
2013-08-22,63.269,64.654,63.212,64.478,2094616,0
2013-08-23,64.729,64.729,64.155,64.424,1913679,0
2013-08-26,64.378,65.042,64.257,64.286,1817556,0
2013-08-27,63.416,63.416,61.752,61.834,2754791,0
2013-08-28,61.722,62.223,61.466,61.762,1806578,0
2013-08-29,61.614,62.729,61.457,62.14,1421061,0
2013-08-30,62.213,62.213,61.466,61.695,2034568,0
2013-09-03,62.429,63.207,62.185,62.475,2397714,0
2013-09-04,62.467,63.541,62.299,63.115,2514125,0
2013-09-05,63.217,63.896,63.106,63.163,1878484,0
2013-09-06,63.357,63.357,61.694,62.54,2089859,0
2013-09-09,62.713,63.037,62.352,62.979,2060274,0
2013-09-10,63.44,63.821,63.247,63.477,2425515,0
2013-09-11,63.232,63.63,62.882,63.147,1956470,0
2013-09-12,63.222,63.276,62.611,62.697,1789201,0
2013-09-13,62.866,63.237,62.271,62.93,2432774,0
2013-09-16,63.563,64.044,63.111,63.647,1839379,0
2013-09-17,63.645,64.072,63.57,63.896,1649853,0
2013-09-18,63.868,64.619,63.645,63.831,3403811,0
2013-09-19,64.102,64.323,63.124,63.459,2498355,0
2013-09-20,63.485,63.876,62.344,62.547,5869276,0
2013-09-23,62.087,62.399,61.323,61.575,2799181,0
2013-09-24,61.694,62.251,61.108,61.48,2815392,0
2013-09-25,61.517,62.261,61.118,61.703,2288021,0
2013-09-26,61.694,62.448,61.604,61.927,1714858,0
2013-09-27,61.517,61.584,61.038,61.464,1710380,0
2013-09-30,60.729,61.313,60.593,61.038,1966002,0
2013-10-01,61.304,61.946,61.128,61.918,1954936,0
2013-10-02,61.426,61.508,60.814,61.213,4104518,0
2013-10-03,61.204,61.445,60.672,61.038,3947477,0
2013-10-04,61.008,61.844,60.942,61.659,2616636,0
2013-10-07,60.962,61.684,60.906,61.222,1812668,0
2013-10-08,61.185,61.295,60.024,60.069,2841550,0
2013-10-09,60.246,60.629,59.645,60.137,3178232,0
2013-10-10,61.038,62.318,60.915,62.299,2267052,0
2013-10-11,62.251,62.624,61.815,62.399,3406571,0
2013-10-14,61.955,62.595,61.694,62.448,2702975,0
2013-10-15,62.038,62.956,62.009,62.224,2861282,0
2013-10-16,62.633,63.876,62.467,63.619,3305012,0
2013-10-17,63.308,64.628,62.947,64.536,3265065,0
2013-10-18,64.804,64.898,64.314,64.768,2452180,0
2013-10-21,64.813,64.935,64.637,64.804,1489884,0
2013-10-22,64.043,64.351,61.639,62.699,6576864,0
2013-10-23,61.972,63.06,61.185,62.791,5078346,0
2013-10-24,62.827,63.433,62.699,63.07,3269070,0
2013-10-25,63.266,63.968,62.938,63.811,2399438,0
2013-10-28,63.803,63.959,63.6,63.664,2528955,0
2013-10-29,63.764,65.243,63.691,65.223,2979050,0
2013-10-30,65.399,65.697,65.065,65.194,3121639,0
2013-10-31,65.157,65.464,64.963,65.045,2502235,0
2013-11-01,65.055,65.613,65.019,65.305,1993924,0
2013-11-04,65.566,65.973,65.287,65.835,2205488,0
2013-11-05,65.689,65.991,65.278,65.725,1792994,0
2013-11-06,66.213,66.345,65.715,66.078,1671161,0
2013-11-07,66.16,66.345,64.804,64.842,2786675,0
2013-11-08,65.028,67.071,64.935,66.708,2848350,0
2013-11-11,66.699,67.332,66.494,66.66,2190194,0
2013-11-12,66.421,66.577,64.813,64.889,4399183,0
2013-11-13,64.072,65.796,64.072,65.796,2075162,0
2013-11-14,62.699,66.048,62.699,65.556,2193293,0
2013-11-15,65.604,65.77,65.278,65.576,2003301,0
2013-11-18,65.418,66.533,65.352,65.901,2667908,0
2013-11-19,65.894,66.282,65.63,65.815,2245226,0
2013-11-20,66.169,66.587,65.854,65.982,2641088,0
2013-11-21,66.319,66.986,66.243,66.886,1891171,0
2013-11-22,67.079,67.673,66.727,67.487,2006927,0
2013-11-25,67.487,67.615,66.857,66.94,1713123,0
2013-11-26,66.94,68.018,66.847,67.35,2639981,0
2013-11-27,67.191,67.515,66.819,67.153,1797255,0
2013-11-29,67.032,67.812,66.736,67.404,1462521,0
2013-12-02,67.591,68.35,67.35,67.663,2076154,0
2013-12-03,67.293,67.506,66.116,66.373,2058508,0
2013-12-04,65.956,66.912,65.167,65.751,3204841,0
2013-12-05,65.519,65.76,64.935,65.13,2648710,0
2013-12-06,66.134,66.319,65.566,66.125,1993304,0
2013-12-09,66.524,67.089,66.402,66.669,2019096,0
2013-12-10,66.421,66.847,66.151,66.233,1858480,0
2013-12-11,66.353,66.465,65.203,65.324,2331677,0
2013-12-12,65.418,65.697,65.14,65.175,1886204,0
2013-12-13,65.38,65.604,64.647,64.73,1848647,0
2013-12-16,65.13,65.621,64.851,65,2481426,0
2013-12-17,65.01,65.233,64.359,64.6,1501585,0
2013-12-18,64.739,66.339,64.138,66.31,2282996,0
2013-12-19,66.096,66.31,65.689,65.938,1796121,0
2013-12-20,64.842,66.774,64.842,66.421,3742647,0
2013-12-23,66.857,67.478,66.679,67.032,1475056,0
2013-12-24,66.976,67.201,66.81,67.052,488751,0
2013-12-26,67.358,67.663,67.089,67.515,1015744,0
2013-12-27,67.468,67.85,67.312,67.729,1043193,0
2013-12-30,67.953,67.953,67.458,67.691,1166459,0
2013-12-31,67.84,68.41,67.84,68.371,1047771,0
2014-01-02,68.335,68.529,67.936,68.157,1860665,0
2014-01-03,68.167,69.862,68.167,69.593,2210699,0
2014-01-06,69.843,71.026,69.434,69.585,2705861,0
2014-01-07,70.05,70.488,69.797,70.097,1633501,0
2014-01-08,70.04,70.059,69.256,69.918,1619418,0
2014-01-09,70.235,70.488,69.713,70.196,1394175,0
2014-01-10,70.168,70.301,69.576,69.761,1494161,0
2014-01-13,69.686,69.77,67.813,67.945,2192659,0
2014-01-14,68.26,68.605,67.887,68.448,1625181,0
2014-01-15,68.689,69.37,68.39,69.238,2237714,0
2014-01-16,68.986,69.164,68.465,68.68,1375512,0
2014-01-17,68.706,69.507,68.362,68.474,2526192,0
2014-01-21,68.735,69.557,68.671,69.098,2003395,0
2014-01-22,69.341,70.187,69.341,70.01,2005308,0
2014-01-23,69.46,69.46,67.581,67.786,2798718,0
2014-01-24,63.182,65.772,62.103,64.767,5924836,0
2014-01-27,64.617,65.035,63.463,63.631,4563201,0
2014-01-28,64.777,64.777,63.488,64.17,3846301,0
2014-01-29,63.39,63.798,62.772,62.975,4363919,0
2014-01-30,63.668,63.955,63.38,63.574,3308233,0
2014-01-31,62.484,63.015,62.176,62.371,4140691,0
2014-02-03,62.362,62.643,60.079,60.183,5955586,0
2014-02-04,60.565,61.523,60.147,60.984,3172083,0
2014-02-05,60.927,61.18,59.904,59.94,4251945,0
2014-02-06,60.147,61.523,60.043,61.414,2498046,0
2014-02-07,61.804,63.631,61.767,63.564,5003410,0
2014-02-10,63.463,63.649,63.108,63.498,2860938,0
2014-02-11,63.48,64.348,63.24,64.049,1772179,0
2014-02-12,64.134,64.571,63.881,64.098,1792950,0
2014-02-13,63.488,64.207,63.38,63.816,2726554,0
2014-02-14,63.721,64.161,63.584,64.107,2903136,0
2014-02-18,63.408,63.759,63.275,63.555,3253659,0
2014-02-19,63.082,64.216,62.958,63.399,3153696,0
2014-02-20,63.472,63.555,62.448,63.182,2005642,0
2014-02-21,64.234,64.311,63.117,63.836,3188923,0
2014-02-24,62.595,64.962,62.475,64.348,2511586,0
2014-02-25,64.293,64.301,63.101,63.23,2411035,0
2014-02-26,63.34,63.779,62.673,62.8,3452186,0
2014-02-27,62.707,63.721,62.467,62.782,3665134,0
2014-02-28,61.227,61.98,60.9,61.18,8018045,0
2014-03-03,60.64,60.91,60.024,60.741,3029216,0
2014-03-04,61.46,62.213,61.424,61.871,2813121,0
2014-03-05,62.036,62.242,61.513,61.953,2254670,0
2014-03-06,62.317,63.498,62.076,63.101,3549560,0
2014-03-07,63.453,64.078,63.453,63.48,3041852,0
2014-03-10,63.399,63.769,63.321,63.535,1531457,0
2014-03-11,63.285,63.498,62.103,62.26,2821751,0
2014-03-12,61.673,62.066,61.46,61.638,2530086,0
2014-03-13,61.989,62.036,60.014,60.07,4322135,0
2014-03-14,60.089,60.675,59.82,60.304,2323299,0
2014-03-17,60.817,61.571,60.76,60.966,2160944,0
2014-03-18,60.975,61.337,60.703,60.871,2456365,0
2014-03-19,60.871,62.204,60.361,61.629,3492344,0
2014-03-20,61.495,63.779,61.441,63.35,4104109,0
2014-03-21,64.125,65.203,63.816,64.107,7075291,0
2014-03-24,64.476,65.932,64.44,65.409,5437433,0
2014-03-25,65.548,65.709,64.617,65.363,3210358,0
2014-03-26,65.808,65.887,63.945,63.945,3415651,0
2014-03-27,63.854,64.151,62.673,63.808,4860763,0
2014-03-28,63.901,64.686,63.826,64.519,2702077,0
2014-03-31,65.181,65.462,64.705,65.04,2328684,0
2014-04-01,65.359,65.453,64.807,65.06,2171381,0
2014-04-02,65.153,65.275,64.489,64.789,2804600,0
2014-04-03,64.882,65.117,64.425,64.985,1649024,0
2014-04-04,65.444,65.649,63.789,63.826,3582795,0
2014-04-07,63.881,63.937,62.106,62.207,2827643,0
2014-04-08,62.16,62.217,61.274,61.647,3933013,0
2014-04-09,61.843,62.965,61.711,62.721,2775083,0
2014-04-10,62.806,62.843,60.908,60.926,2725073,0
2014-04-11,60.468,60.701,59.45,59.627,3518119,0
2014-04-14,60.394,60.62,59.552,60.262,2726461,0
2014-04-15,60.439,60.533,59.018,60.178,3848803,0
2014-04-16,60.844,60.917,60.161,60.701,2333848,0
2014-04-17,60.787,61.657,60.672,61.28,2055589,0
2014-04-21,61.17,61.308,60.572,60.787,1681622,0
2014-04-22,60.807,61.3,60.432,61.122,2972280,0
2014-04-23,60.835,61.833,60.533,61.638,2417014,0
2014-04-24,61.946,62.069,60.878,61.469,3256453,0
2014-04-25,61.255,61.255,59.523,59.655,5414613,0
2014-04-28,59.739,59.842,58.607,59.375,4774152,0
2014-04-29,59.796,60.347,59.786,60.169,1785976,0
2014-04-30,60.133,60.562,59.786,60.376,2361895,0
2014-05-01,60.367,60.681,60.151,60.413,2178576,0
2014-05-02,60.494,61.769,60.376,61.122,2670096,0
2014-05-05,60.514,60.524,59.393,59.973,2484300,0
2014-05-06,59.71,59.982,59.065,59.431,5254210,0
2014-05-07,59.664,60.151,59.177,60.084,2330332,0
2014-05-08,60.225,60.982,59.842,60.749,2845150,0
2014-05-09,60.62,60.787,59.842,60.654,2042112,0
2014-05-12,61.084,61.647,61.011,61.591,2583433,0
2014-05-13,61.581,61.72,61.318,61.337,3225258,0
2014-05-14,61.17,61.581,60.637,60.664,2820032,0
2014-05-15,60.432,60.486,58.73,59.112,4741965,0
2014-05-16,59.027,59.384,58.607,59.094,4881510,0
2014-05-19,58.814,59.86,58.682,59.672,2598486,0
2014-05-20,59.672,59.786,58.822,59.132,3427521,0
2014-05-21,59.484,60.504,59.336,60.104,2396165,0
2014-05-22,60.084,60.645,59.842,60.494,1857047,0
2014-05-23,60.449,60.494,60.094,60.309,1899447,0
2014-05-27,60.664,61.274,60.602,60.944,2263940,0
2014-05-28,60.944,61.236,60.449,60.629,2819684,0
2014-05-29,60.935,61.245,60.533,60.797,2413879,0
2014-05-30,60.533,61.255,60.476,61.041,2265748,0
2014-06-02,61.17,61.245,60.468,60.852,1701261,0
2014-06-03,60.552,61.553,60.552,61.524,2437137,0
2014-06-04,61.432,62.069,61.264,62.019,2101653,0
2014-06-05,62.339,62.498,61.701,62.123,2475579,0
2014-06-06,62.347,62.873,62.133,62.658,1958650,0
2014-06-09,62.6,63.098,62.48,62.853,1623655,0
2014-06-10,62.658,62.902,62.254,62.619,1638135,0
2014-06-11,62.301,62.58,62.019,62.169,1564758,0
2014-06-12,62.187,62.432,61.843,61.937,2059822,0
2014-06-13,62.039,62.527,61.872,61.964,2245903,0
2014-06-16,61.797,62.106,61.572,61.805,2217523,0
2014-06-17,61.701,63.769,61.562,63.338,3944298,0
2014-06-18,63.179,63.648,62.824,63.424,2844800,0
2014-06-19,63.443,63.554,62.619,62.863,3382854,0
2014-06-20,62.527,63.525,62.527,63.406,1953259,0
2014-06-23,63.462,63.63,62.853,63.622,1215576,0
2014-06-24,63.309,63.993,63.098,63.171,1781313,0
2014-06-25,62.893,63.731,62.873,63.622,1732854,0
2014-06-26,63.462,63.462,62.498,63.283,1973192,0
2014-06-27,63.011,63.388,62.606,62.766,2146578,0
2014-06-30,63.03,63.407,62.616,63.179,2309713,0
2014-07-01,63.516,64.034,63.266,63.555,1656915,0
2014-07-02,63.498,64.57,63.498,63.968,2527526,0
2014-07-03,64.29,64.973,64.26,64.664,1341241,0
2014-07-07,64.42,64.495,63.723,64.382,1455378,0
2014-07-08,64.083,64.139,63.435,63.678,1768275,0
2014-07-09,63.977,64.401,63.733,64.015,2227703,0
2014-07-10,63.048,63.894,62.766,63.594,1552276,0
2014-07-11,62.389,63.923,62.389,63.508,1700845,0
2014-07-14,64.372,64.851,64.336,64.42,2123685,0
2014-07-15,64.692,65.116,64.439,64.918,2353942,0
2014-07-16,65.086,65.546,64.946,65.208,3260796,0
2014-07-17,64.778,65.257,64.57,64.927,3158940,0
2014-07-18,65.238,65.772,64.946,65.66,3953636,0
2014-07-21,65.238,65.914,65.096,65.519,3153074,0
2014-07-22,65.65,65.968,63.068,65.818,6669939,0
2014-07-23,65.753,66.131,65.698,66.025,2231781,0
2014-07-24,66.195,67.265,66.054,67.219,3030628,0
2014-07-25,66.873,67.143,66.59,67.115,2193967,0
2014-07-28,68.262,68.629,66.486,66.927,1376169,0
2014-07-29,66.89,67.21,66.505,66.711,1433894,0
2014-07-30,68.523,68.703,66.749,67.5,1869533,0
2014-07-31,67.03,67.388,66.149,66.167,2617618,0
2014-08-01,66.121,66.43,65.462,65.717,2261487,0
2014-08-04,65.961,66.328,65.536,66.195,2077094,0
2014-08-05,64.796,66.149,64.721,65.396,1902181,0
2014-08-06,64.909,66.466,64.909,66.054,2071607,0
2014-08-07,66.261,66.525,65.284,65.462,2146157,0
2014-08-08,65.536,66.121,65.302,66.092,1408456,0
2014-08-11,66.203,66.328,65.838,66.035,1314055,0
2014-08-12,65.818,66.131,65.248,65.536,2574192,0
2014-08-13,65.727,66.025,65.481,65.744,1934382,0
2014-08-14,65.943,65.996,65.586,65.914,1476664,0
2014-08-15,66.159,66.261,65.03,65.406,2186079,0
2014-08-18,65.462,66.083,65.462,65.934,2092388,0
2014-08-19,65.838,66.211,65.781,65.943,1502632,0
2014-08-20,65.818,66.403,65.594,66.167,1784617,0
2014-08-21,66.251,66.534,65.905,66.476,1838221,0
2014-08-22,66.363,67.069,66.074,66.618,1860441,0
2014-08-25,67.014,67.838,66.984,67.397,1410039,0
2014-08-26,67.444,68.158,67.378,67.819,1885544,0
2014-08-27,67.819,67.915,67.124,67.265,1443288,0
2014-08-28,66.873,67.5,66.749,67.323,1242030,0
2014-08-29,67.51,67.81,67.229,67.66,1251760,0
2014-09-02,67.935,68.432,67.764,67.998,1713105,0
2014-09-03,68.422,68.542,67.622,67.925,1475197,0
2014-09-04,68.403,68.667,67.838,68.037,2112763,0
2014-09-05,67.793,68.355,67.378,68.253,1866243,0
2014-09-08,68.008,68.571,67.988,68.279,1538680,0
2014-09-09,67.819,67.848,67.014,67.21,2042837,0
2014-09-10,67.397,68.093,67.247,67.81,2212854,0
2014-09-11,67.444,68.6,67.444,68.497,2130798,0
2014-09-12,68.507,69.802,68.271,69.588,3369562,0
2014-09-15,69.623,70.037,69.098,69.792,2926379,0
2014-09-16,69.707,70.254,69.52,69.792,2398107,0
2014-09-17,69.588,70.582,69.266,70.273,2975491,0
2014-09-18,70.591,71.428,70.489,71.136,2548958,0
2014-09-19,71.578,72.122,70.224,70.3,3404761,0
2014-09-22,70.027,70.167,69.662,69.953,1475831,0
2014-09-23,69.915,70.186,69.452,69.452,1449605,0
2014-09-24,69.802,70.402,69.51,70.393,1893509,0
2014-09-25,70.141,70.224,69.22,69.382,2016249,0
2014-09-26,69.632,70.122,69.031,69.802,1608120,0
2014-09-29,69.067,69.689,68.745,69.425,1377866,0
2014-09-30,69.47,69.934,69.217,69.425,1870578,0
2014-10-01,69.407,69.587,68.359,68.378,2092540,0
2014-10-02,68.436,68.605,67.539,68.528,2943434,0
2014-10-03,69.152,69.766,69.086,69.407,1807646,0
2014-10-06,69.868,70.15,69,69.331,1498021,0
2014-10-07,68.84,68.84,67.171,67.218,2898066,0
2014-10-08,67.341,67.859,66.548,67.84,3782319,0
2014-10-09,67.737,67.98,65.171,65.18,5040817,0
2014-10-10,65.238,65.729,64.152,64.171,4494450,0
2014-10-13,64.256,64.672,63.079,63.098,2978819,0
2014-10-14,63.142,64.135,63.049,63.41,3037957,0
2014-10-15,62.189,62.964,60.618,62.07,4978785,0
2014-10-16,60.627,62.982,60.559,62.427,2718594,0
2014-10-17,63.19,63.889,62.861,63.548,3424092,0
2014-10-20,62.954,63.663,62.916,63.587,1549350,0
2014-10-21,64.039,65.144,63.982,65.048,1880920,0
2014-10-22,65.012,65.012,64.02,64.039,3413699,0
2014-10-23,64.945,65.463,64.595,65.021,2134316,0
2014-10-24,66.426,69.48,66.304,67.794,4142946,0
2014-10-27,67.427,68.34,66.962,68.247,2069465,0
2014-10-28,68.566,69.028,67.99,68.802,2133134,0
2014-10-29,68.973,69.792,68.643,69.622,2715072,0
2014-10-30,69.529,69.981,69.048,69.37,2682966,0
2014-10-31,70.216,71.273,70.216,71.17,3219362,0
2014-11-03,71.319,71.781,70.737,71.547,2020848,0
2014-11-04,71.471,72.358,71.263,72.226,2453121,0
2014-11-05,72.518,72.906,71.924,72.829,1433618,0
2014-11-06,72.963,73.499,72.631,73.422,1229122,0
2014-11-07,73.422,73.557,72.764,73.387,1897430,0
2014-11-10,73.261,73.971,73.074,73.678,2079228,0
2014-11-11,73.34,73.698,73.019,73.261,2002811,0
2014-11-12,72.829,73.18,72.48,73.045,2293273,0
2014-11-13,73.161,73.161,71.652,72.132,3191811,0
2014-11-14,72.094,72.416,71.67,71.746,2689925,0
2014-11-17,71.302,71.66,71.161,71.368,2591470,0
2014-11-18,71.378,71.905,71.244,71.547,1816136,0
2014-11-19,71.49,71.67,70.981,71.566,1722734,0
2014-11-20,71.027,72.302,70.887,71.869,1994519,0
2014-11-21,72.687,72.963,71.915,72.217,2125766,0
2014-11-24,72.254,72.906,72.141,72.82,1598957,0
2014-11-25,72.953,73.045,72.499,72.8,1659453,0
2014-11-26,72.717,72.886,72.338,72.499,1124370,0
2014-11-28,72.623,72.829,72.272,72.368,645293,0
2014-12-01,71.49,72.028,71.263,71.697,1677624,0
2014-12-02,72.132,73.036,71.557,73.019,1988961,0
2014-12-03,72.943,74.046,72.943,73.896,1992126,0
2014-12-04,73.717,74.076,73.17,73.829,1872301,0
2014-12-05,74.385,75.112,74.291,74.771,1936517,0
2014-12-08,74.737,75.583,74.358,75.189,1808509,0
2014-12-09,74.019,75.121,73.961,75.073,1543390,0
2014-12-10,74.924,75.378,73.847,73.924,2602225,0
2014-12-11,74.368,75.092,73.649,73.754,2155701,0
2014-12-12,73,73.471,70.907,70.963,3709339,0
2014-12-15,71.689,71.905,70.076,71.132,2874020,0
2014-12-16,70.737,72.443,70.048,70.71,2388325,0
2014-12-17,71.008,72.499,70.953,72.489,2349963,0
2014-12-18,73.471,74.953,73.368,74.953,2489703,0
2014-12-19,75.217,75.698,74.338,75.199,3799554,0
2014-12-22,75.208,75.433,74.697,75.131,1692902,0
2014-12-23,75.489,76.177,75.328,75.761,1739061,0
2014-12-24,75.905,76.121,75.121,75.517,635881,0
2014-12-26,75.546,75.715,75.338,75.358,631989,0
2014-12-29,75.046,76.318,74.801,75.368,837201,0
2014-12-30,75.216,75.378,74.666,74.988,988082,0
2014-12-31,75.262,75.338,74.259,74.314,1337719,0
2015-01-02,74.988,75.081,73.569,74.174,1501504,0
2015-01-05,73.671,74.071,72.686,72.943,3448931,0
2015-01-06,72.706,72.858,70.549,70.861,3438015,0
2015-01-07,71.732,71.883,71.02,71.523,2279742,0
2015-01-08,72.31,73.181,72.158,73.037,1679573,0
2015-01-09,73.263,73.263,71.807,71.977,2198897,0
2015-01-12,72.045,72.215,70.773,71.353,1911411,0
2015-01-13,72.176,72.686,70.595,71.183,2393848,0
2015-01-14,68.854,70.595,68.844,69.439,3413406,0
2015-01-15,69.242,70.075,68.874,68.9,2503536,0
2015-01-16,68.494,69.773,68.021,69.734,2281795,0
2015-01-20,70.187,70.312,68.882,69.297,2318498,0
2015-01-21,70.216,71.02,70.027,70.756,4022946,0
2015-01-22,71.402,73.209,70.945,72.982,4334710,0
2015-01-23,71.287,71.287,68.333,68.54,5117007,0
2015-01-26,67.642,69.412,67.129,69.376,5818088,0
2015-01-27,68.19,69.033,67.927,68.675,3697722,0
2015-01-28,69.081,69.412,67.443,67.481,4449325,0
2015-01-29,67.395,68.096,66.846,67.972,2818115,0
2015-01-30,67.139,68.447,66.743,67.698,6640271,0
2015-02-02,67.907,69.157,67.708,69.09,2755913,0
2015-02-03,69.467,70.73,69.457,70.642,3788296,0
2015-02-04,70.493,70.557,69.667,69.838,3087391,0
2015-02-05,70.285,71.154,69.876,70.711,2138640,0
2015-02-06,71.314,72.8,71.238,72.063,3500096,0
2015-02-09,71.523,72.261,71.296,72.1,2882407,0
2015-02-10,72.603,73.245,72.215,73.152,2356950,0
2015-02-11,72.973,73.245,72.556,72.886,1854887,0
2015-02-12,73.162,73.615,72.991,73.263,5100393,0
2015-02-13,73.133,73.606,72.575,72.829,2679947,0
2015-02-17,71.494,73.293,71.059,73.152,3177285,0
2015-02-18,73.037,73.253,72.015,72.186,2242386,0
2015-02-19,71.856,72.81,71.787,72.459,2199311,0
2015-02-20,72.195,73.55,71.883,73.492,2555169,0
2015-02-23,73.235,73.416,72.385,72.991,1891144,0
2015-02-24,72.933,74.675,72.933,74.041,3044553,0
2015-02-25,73.587,73.661,72.261,72.81,4666361,0
2015-02-26,71.826,72.233,70.549,70.822,5339155,0
2015-02-27,70.602,71.125,70.443,70.483,3269266,0
2015-03-02,70.405,71.552,70.405,71.542,3777653,0
2015-03-03,71.078,71.777,70.929,71.353,2257316,0
2015-03-04,71.03,71.353,70.691,71.125,2562904,0
2015-03-05,71.117,71.117,70.425,70.691,2498470,0
2015-03-06,68.181,71.807,67.972,68.93,6351962,0
2015-03-09,69.157,70.007,68.854,69.648,2829621,0
2015-03-10,68.759,68.9,67.538,67.538,3192566,0
2015-03-11,67.68,68.826,67.576,68.56,4054509,0
2015-03-12,69.376,70.275,68.73,69.744,3955850,0
2015-03-13,69.585,69.61,68.749,69.497,2895642,0
2015-03-16,69.886,71.05,69.705,70.909,2797718,0
2015-03-17,70.861,71.694,70.662,71.532,2323970,0
2015-03-18,71.372,72.015,70.945,71.125,3007924,0
2015-03-19,70.993,71.447,70.566,70.841,3236086,0
2015-03-20,71.183,72.488,70.984,72.176,3545476,0
2015-03-23,72.053,72.319,71.542,71.542,1856871,0
2015-03-24,71.248,71.523,70.747,70.764,1958384,0
2015-03-25,70.756,70.756,69.366,69.366,2634206,0
2015-03-26,69.185,70.322,68.796,69.724,2881378,0
2015-03-27,69.467,69.79,69.278,69.556,2025563,0
2015-03-30,69.336,70.613,69.336,70.229,1921990,0
2015-03-31,69.906,70.152,69.487,69.896,2732451,0
2015-04-01,69.638,70.115,68.974,69.82,2609772,0
2015-04-02,69.725,70.551,69.638,70.315,2020450,0
2015-04-06,69.801,71.055,69.487,70.961,1719477,0
2015-04-07,70.905,71.664,70.647,71.483,2450703,0
2015-04-08,71.531,72.216,71.36,72.036,2034547,0
2015-04-09,71.807,72.549,71.598,72.453,1893520,0
2015-04-10,72.358,72.588,71.968,72.578,1787538,0
2015-04-13,72.539,73.376,72.52,72.862,1886216,0
2015-04-14,72.596,72.958,72.054,72.615,1667190,0
2015-04-15,72.72,72.928,72.53,72.75,2009963,0
2015-04-16,72.443,72.87,72.235,72.661,1238563,0
2015-04-17,72.149,72.312,71.492,71.939,2354561,0
2015-04-20,72.312,72.69,72.092,72.51,1207775,0
2015-04-21,73.099,73.499,72.51,72.88,2645366,0
2015-04-22,72.9,74.297,72.642,74.08,3417278,0
2015-04-23,73.984,74.668,73.613,74.325,2949774,0
2015-04-24,73.84,73.879,72.292,72.588,4396799,0
2015-04-27,72.89,73.889,72.74,73.128,3990507,0
2015-04-28,72.501,73.766,72.501,73.65,1988892,0
2015-04-29,73.479,74.259,73.338,73.812,1670347,0
2015-04-30,73.747,74.325,72.958,73.309,2254728,0
2015-05-01,73.993,74.106,73.47,73.812,1247342,0
2015-05-04,74.05,74.915,73.822,74.849,1740516,0
2015-05-05,74.478,75.202,74.365,74.856,3186683,0
2015-05-06,75.658,75.658,73.585,74.154,2787981,0
2015-05-07,74.278,74.659,73.993,74.306,1910668,0
2015-05-08,74.896,75.066,74.573,74.856,1431651,0
2015-05-11,74.668,75.202,74.164,74.164,2397481,0
2015-05-12,73.669,73.964,73.241,73.917,2325849,0
2015-05-13,73.831,74.241,73.45,74.145,1542195,0
2015-05-14,74.383,74.449,72.244,73.879,3552461,0
2015-05-15,74.05,74.306,73.659,74.003,2065172,0
2015-05-18,73.567,74.866,73.206,74.802,2397007,0
2015-05-19,74.812,75.353,74.772,75.202,2142388,0
2015-05-20,75.115,75.438,74.563,75.049,1618566,0
2015-05-21,74.762,75.22,74.649,75.001,1485512,0
2015-05-22,74.782,75.163,74.649,74.736,1546844,0
2015-05-26,74.525,74.641,73.641,73.775,2701425,0
2015-05-27,74.05,74.812,73.795,74.592,1892842,0
2015-05-28,74.478,75.294,74.241,75.211,2157830,0
2015-05-29,75.058,75.066,74.023,74.08,2732960,0
2015-06-01,74.365,74.534,73.421,73.613,2121466,0
2015-06-02,73.319,73.576,72.72,73.338,2378684,0
2015-06-03,73.822,75.021,73.708,74.478,2121441,0
2015-06-04,74.097,74.544,73.386,73.508,1733782,0
2015-06-05,74.365,74.944,74.023,74.641,2776303,0
2015-06-08,74.602,75.294,74.431,74.896,2498579,0
2015-06-09,74.856,75.304,74.287,75.239,2066066,0
2015-06-10,75.619,77.187,75.363,76.693,2899422,0
2015-06-11,76.748,77.149,76.493,76.846,1325705,0
2015-06-12,76.738,77.119,76.179,76.656,2103765,0
2015-06-15,75.932,76.247,75.275,75.876,1621851,0
2015-06-16,75.572,76.276,75.543,75.895,1843926,0
2015-06-17,76.132,76.389,75.285,75.562,2082936,0
2015-06-18,75.876,76.37,75.275,75.961,1855181,0
2015-06-19,75.257,75.895,74.866,75.049,3295881,0
2015-06-22,75.989,76.038,75.409,75.59,2057478,0
2015-06-23,75.922,76.247,75.723,75.951,1817374,0
2015-06-24,75.599,76.159,75.495,75.819,2555910,0
2015-06-25,75.961,76.028,74.772,74.772,1918406,0
2015-06-26,75.095,75.314,74.772,75.075,2580843,0
2015-06-29,74.179,74.513,72.804,72.833,2440790,0
2015-06-30,73.922,74.209,72.749,73.511,2626346,0
2015-07-01,74.399,74.523,73.597,73.922,1475243,0
2015-07-02,73.625,73.904,72.938,73.521,1462254,0
2015-07-06,72.623,73.188,72.404,73.149,1333730,0
2015-07-07,73.006,73.281,71.229,73.159,2021492,0
2015-07-08,72.441,72.528,71.124,71.22,1464559,0
2015-07-09,72.289,72.824,71.467,71.555,2663794,0
2015-07-10,72.48,72.88,72.213,72.528,2144674,0
2015-07-13,73.531,73.798,73.119,73.722,1823941,0
2015-07-14,73.378,74.102,73.378,74.028,1604389,0
2015-07-15,74.322,74.561,73.941,74.456,1349292,0
2015-07-16,74.751,75.851,74.751,75.706,2515790,0
2015-07-17,75.574,75.88,75.334,75.782,1516092,0
2015-07-20,75.945,76.424,75.43,76.184,2054594,0
2015-07-21,76.042,77.128,75.744,76.327,2030081,0
2015-07-22,75.936,77.358,75.936,77.158,2260209,0
2015-07-23,77.226,77.577,75.88,76.098,2168242,0
2015-07-24,74.274,74.274,71.716,71.964,5445116,0
2015-07-27,71.22,71.584,70.293,71.439,3612374,0
2015-07-28,71.821,72.729,71.403,72.719,2870459,0
2015-07-29,72.833,73.033,72.489,72.958,1968922,0
2015-07-30,72.987,73.663,72.91,73.653,1291099,0
2015-07-31,73.653,73.825,72.948,73.09,2020341,0
2015-08-03,73.129,73.722,72.623,73.693,2106459,0
2015-08-04,73.816,74.639,73.473,74.609,2241564,0
2015-08-05,75.305,75.763,74.466,74.561,1747582,0
2015-08-06,74.466,75.42,74.362,74.801,2807472,0
2015-08-07,74.639,75.286,73.959,74.953,1517664,0
2015-08-10,75.698,76.184,75.43,75.926,2160281,0
2015-08-11,74.885,75.42,74.485,74.875,2135321,0
2015-08-12,74.036,74.17,72.376,73.712,3082780,0
2015-08-13,73.541,74.418,73.541,74.036,2005885,0
2015-08-14,73.789,74.953,73.789,74.914,1567105,0
2015-08-17,73.854,74.675,73.635,74.59,2130848,0
2015-08-18,74.284,75.049,74.131,74.83,1482155,0
2015-08-19,74.389,75.085,74.028,74.418,2398368,0
2015-08-20,73.473,73.531,72.385,72.48,2954569,0
2015-08-21,71.802,72.042,70.408,70.532,4252791,0
2015-08-24,65.805,68.947,64.021,66.314,5222398,0
2015-08-25,68.288,68.805,64.957,65.005,4377754,0
2015-08-26,66.762,67.63,65.663,67.564,3817048,0
2015-08-27,68.461,69.97,68.327,69.633,3283577,0
2015-08-28,69.34,69.863,68.785,69.797,2099002,0
2015-08-31,69.206,69.472,68.451,68.662,2740889,0
2015-09-01,66.951,67.478,66.075,66.524,3865230,0
2015-09-02,69.551,69.551,66.685,67.611,2355737,0
2015-09-03,67.783,68.957,67.592,68.213,2420784,0
2015-09-04,67.382,67.64,66.524,66.857,2564287,0
2015-09-08,68.433,69.015,67.963,68.947,2461532,0
2015-09-09,69.406,70.217,67.878,68.031,2314047,0
2015-09-10,67.783,68.967,67.496,68.375,2485365,0
2015-09-11,67.878,68.318,67.249,68.278,2075543,0
2015-09-14,68.278,68.517,67.878,68.069,1594864,0
2015-09-15,68.242,68.937,67.888,68.672,3580425,0
2015-09-16,68.672,68.937,68.223,68.825,2592881,0
2015-09-17,68.929,70.084,67.992,68.251,3236944,0
2015-09-18,66.961,67.496,65.673,65.874,4983605,0
2015-09-21,66.56,67.468,66.113,66.675,2672175,0
2015-09-22,65.444,66.016,64.794,65.502,3389580,0
2015-09-23,65.549,65.805,65.043,65.453,2485592,0
2015-09-24,64.71,65.063,64.05,64.661,3650766,0
2015-09-25,65.549,66.075,65.033,65.623,2847624,0
2015-09-28,64.995,65.462,63.269,63.382,3191710,0
2015-09-29,63.613,64.265,63.103,63.93,2535211,0
2015-09-30,64.822,64.984,63.613,64.495,2968722,0
2015-10-01,64.236,64.658,63.286,64.399,2282919,0
2015-10-02,62.663,64.409,61.386,64.409,3646708,0
2015-10-05,65.062,66.069,64.955,65.897,4145792,0
2015-10-06,65.589,65.926,65.204,65.359,1754888,0
2015-10-07,65.973,66.616,65.349,66.231,2539180,0
2015-10-08,65.808,66.76,65.625,66.644,1240927,0
2015-10-09,66.644,66.741,65.396,65.991,2736854,0
2015-10-12,65.781,66.452,65.665,66.319,1483493,0
2015-10-13,65.781,66.355,64.926,64.974,1720292,0
2015-10-14,64.773,64.87,63.794,63.948,2722579,0
2015-10-15,64.717,65.867,64.409,65.744,2119203,0
2015-10-16,66.165,66.165,65.224,65.744,2375352,0
2015-10-19,65.195,65.744,64.85,65.08,2042708,0
2015-10-20,64.994,65.725,64.926,65.503,2464196,0
2015-10-21,65.735,65.848,64.465,64.475,2354928,0
2015-10-22,64.734,67.086,64.734,66.472,3293855,0
2015-10-23,66.241,66.414,62.653,64.429,6659718,0
2015-10-26,64.429,65.675,63.765,64.216,4146080,0
2015-10-27,63.755,65.052,63.544,64.744,3535725,0
2015-10-28,64.734,67.527,64.725,67.498,3845540,0
2015-10-29,67.498,67.7,66.625,66.96,2095237,0
2015-10-30,67.068,67.355,66.211,66.211,3008321,0
2015-11-02,66.395,67.729,66.231,67.48,1899136,0
2015-11-03,67.133,68.929,67,68.372,3184647,0
2015-11-04,68.294,68.746,67.863,68.391,2038835,0
2015-11-05,68.458,69.936,68.189,69.534,3388790,0
2015-11-06,71.624,72.354,69.917,70.646,4441098,0
2015-11-09,70.848,70.906,69.255,69.495,3429460,0
2015-11-10,69.178,69.697,68.219,68.544,2897441,0
2015-11-11,68.852,69.352,68.544,68.756,3070118,0
2015-11-12,68.334,68.632,67.768,67.768,3045211,0
2015-11-13,67.489,68.056,67.01,67.133,2069601,0
2015-11-16,66.203,67.739,66.203,67.739,2165892,0
2015-11-17,67.902,68.746,67.47,68.112,1939546,0
2015-11-18,68.274,70.012,68.132,69.936,2290527,0
2015-11-19,69.839,70.175,69.426,69.687,1487173,0
2015-11-20,70.175,70.53,69.677,69.839,1662558,0
2015-11-23,69.839,70.234,69.495,69.687,1860350,0
2015-11-24,68.967,69.705,68.66,69.417,1683296,0
2015-11-25,69.647,70.08,69.197,69.878,1624939,0
2015-11-27,69.774,69.936,69.197,69.858,832426,0
2015-11-30,69.868,70.147,69.563,69.647,2108160,0
2015-12-01,70.002,70.31,69.073,69.504,1956976,0
2015-12-02,69.705,69.966,69.015,69.435,2573049,0
2015-12-03,69.554,69.993,68.294,68.458,2510331,0
2015-12-04,68.899,70.789,68.554,70.715,2238005,0
2015-12-07,70.464,70.464,69.178,69.591,1682255,0
2015-12-08,68.229,69.322,67.942,68.094,3018696,0
2015-12-09,67.585,67.902,65.936,66.049,4789575,0
2015-12-10,66.049,67.028,65.964,66.261,2906924,0
2015-12-11,65.138,65.379,63.342,63.45,3119824,0
2015-12-14,63.891,64.399,61.893,63.076,3736475,0
2015-12-15,63.755,64.841,63.755,64.687,4814064,0
2015-12-16,65.349,66.3,64.197,65.838,4674840,0
2015-12-17,65.735,65.838,63.25,63.717,3913068,0
2015-12-18,63.15,63.16,62.097,62.115,4002168,0
2015-12-21,62.72,63.15,62.392,63.113,2295631,0
2015-12-22,63.68,63.862,62.701,63.717,2289320,0
2015-12-23,64.004,64.505,63.871,64.446,1909328,0
2015-12-24,64.446,64.707,64.352,64.429,714787,0
2015-12-28,64.303,64.592,63.744,64.456,1424149,0
2015-12-29,64.898,65.561,64.697,64.917,1550493,0
2015-12-30,64.879,65.139,64.188,64.203,1158833,0
2015-12-31,63.721,64.86,63.537,63.999,1590328,0
2016-01-04,62.468,62.863,61.861,62.824,2684605,0
2016-01-05,62.661,63.315,62.439,62.92,1564605,0
2016-01-06,61.724,61.794,60.597,60.828,2448957,0
2016-01-07,59.825,59.931,57.866,58.079,3312252,0
2016-01-08,58.599,58.677,56.449,56.565,2011026,0
2016-01-11,56.884,57.327,55.412,56.363,3112785,0
2016-01-12,57.162,57.375,56.083,57.24,2709611,0
2016-01-13,57.646,57.829,54.703,54.791,2382645,0
2016-01-14,55.244,56.17,54.146,55.398,3831848,0
2016-01-15,53.566,53.932,51.858,53.016,4398980,0
2016-01-19,53.855,53.941,52.813,53.566,5056860,0
2016-01-20,52.177,53.808,51.32,53.172,6231419,0
2016-01-21,53.237,53.971,52.312,52.496,2945610,0
2016-01-22,53.536,54.347,53.179,53.846,2933750,0
2016-01-25,53.441,53.614,52.264,52.293,3755614,0
2016-01-26,52.649,54.086,52.554,53.941,3455818,0
2016-01-27,51.867,52.554,49.931,50.065,6291859,0
2016-01-28,50.248,50.787,48.927,50.133,4720307,0
2016-01-29,50.575,53.846,50.546,53.749,6180054,0
2016-02-01,53.189,53.373,52.365,52.842,3719228,0
2016-02-02,51.597,51.597,50.336,51.088,5197088,0
2016-02-03,51.637,51.995,49.862,51.867,5458348,0
2016-02-04,51.772,54.165,51.493,53.152,4088478,0
2016-02-05,53.152,53.99,52.07,52.486,3366788,0
2016-02-08,51.627,51.985,50.595,51.667,4151764,0
2016-02-09,50.307,52.032,50.307,51.502,4366893,0
2016-02-10,51.956,53.108,51.791,51.82,2725164,0
2016-02-11,49.612,51.183,49.612,50.52,3851299,0
2016-02-12,51.617,52.95,50.989,52.737,2623149,0
2016-02-16,53.247,55.234,53.063,54.626,3369433,0
2016-02-17,55.137,55.978,54.403,54.57,3170994,0
2016-02-18,54.665,54.857,53.184,53.605,3215829,0
2016-02-19,53.228,54.886,52.804,54.192,5034789,0
2016-02-22,54.645,55.601,53.932,54.8,3747543,0
2016-02-23,54.743,54.753,53.334,53.653,3273090,0
2016-02-24,52.234,52.427,50.797,52.254,5059976,0
2016-02-25,52.351,52.794,51.713,52.794,4191555,0
2016-02-26,53.382,54.096,52.774,53.441,2765803,0
2016-02-29,53.516,53.663,52.379,52.832,3790788,0
2016-03-01,53.45,55.244,53.432,55.108,2772624,0
2016-03-02,55.137,55.804,54.857,55.64,2746754,0
2016-03-03,55.66,56.121,55.022,55.987,2407593,0
2016-03-04,56.373,57.617,56.028,56.584,3549015,0
2016-03-07,55.89,56.729,55.736,56.42,2666948,0
2016-03-08,55.756,56.015,55.042,55.244,3546835,0
2016-03-09,55.746,55.929,54.857,54.964,4011883,0
2016-03-10,55.457,55.457,54.029,54.56,4512215,0
2016-03-11,55.264,55.929,54.772,55.89,3648442,0
2016-03-14,55.736,56.073,55.264,55.706,2818756,0
2016-03-15,55.264,55.33,54.603,54.733,3598438,0
2016-03-16,54.53,55.364,54.116,54.83,5605406,0
2016-03-17,54.645,55.697,54.347,55.359,6088690,0
2016-03-18,55.706,57.097,55.561,56.951,6376564,0
2016-03-21,56.893,58.128,56.526,57.81,4739481,0
2016-03-22,57.211,57.673,56.834,57.25,3054676,0
2016-03-23,57.153,57.919,56.834,57.52,5866319,0
2016-03-24,56.653,56.903,55.978,56.662,3274613,0
2016-03-28,56.217,57.027,55.87,56.333,3650952,0
2016-03-29,55.785,56.565,54.974,56.411,2233835,0
2016-03-30,56.799,58.109,56.274,56.769,3680475,0
2016-03-31,56.654,57.438,56.508,56.769,2707047,0
2016-04-01,56.304,57.381,55.985,57.187,2122883,0
2016-04-04,57.206,57.614,56.759,57.041,1726057,0
2016-04-05,56.274,56.498,54.868,55.887,4244788,0
2016-04-06,55.742,56.585,55.645,56.459,1761876,0
2016-04-07,55.847,56.139,54.208,54.499,2527353,0
2016-04-08,55.199,55.461,54.385,54.588,1873716,0
2016-04-11,55.054,55.471,54.673,54.878,1668156,0
2016-04-12,55.149,56.051,54.82,55.771,1755654,0
2016-04-13,56.264,57.983,56.209,57.954,2545027,0
2016-04-14,57.789,58.933,57.517,58.283,2522068,0
2016-04-15,58.254,58.546,57.411,57.789,2553449,0
2016-04-18,57.584,58.148,57.429,58.099,1827825,0
2016-04-19,58.205,58.952,58.039,58.457,2378492,0
2016-04-20,58.748,59.962,58.38,59.903,2512018,0
2016-04-21,59.903,60.457,59.175,59.36,1768260,0
2016-04-22,59.495,60.224,59.399,60.039,1409477,0
2016-04-25,59.604,60.067,59.068,59.574,1532568,0
2016-04-26,59.797,60.766,59.554,60.612,3084143,0
2016-04-27,61.194,62.755,60.398,62.018,3517396,0
2016-04-28,61.417,61.979,60.761,60.931,2500776,0
2016-04-29,60.485,60.883,59.854,60.438,2455233,0
2016-05-02,60.485,61.115,59.854,61.029,1863652,0
2016-05-03,59.992,60.076,58.38,59.234,2966603,0
2016-05-04,58.602,59.059,57.71,58.225,3313971,0
2016-05-05,58.312,58.556,57.76,57.954,1665525,0
2016-05-06,57.604,58.03,57.096,57.973,2016201,0
2016-05-09,57.993,58.701,57.681,58.012,1521636,0
2016-05-10,58.312,59.36,58.225,59.283,2022195,0
2016-05-11,59.078,59.418,58.536,58.575,1650475,0
2016-05-12,58.914,59.36,57.828,58.235,1608605,0
2016-05-13,58.109,58.914,57.361,57.458,1777992,0
2016-05-16,57.226,58.322,57.226,57.924,1700882,0
2016-05-17,57.75,58.447,57.138,57.904,2385999,0
2016-05-18,57.904,59.787,57.556,59.659,2425164,0
2016-05-19,59.204,59.767,58.293,58.904,2292798,0
2016-05-20,59.34,59.883,59.088,59.594,2161720,0
2016-05-23,59.475,59.826,58.982,59.418,1731327,0
2016-05-24,59.883,60.825,59.729,60.679,1862214,0
2016-05-25,61.068,62.182,60.854,61.776,2677613,0
2016-05-26,61.659,62.004,60.917,60.989,2278467,0
2016-05-27,61.319,61.483,61.009,61.436,1834573,0
2016-05-31,61.736,61.736,60.854,61.174,2370853,0
2016-06-01,60.457,61.252,59.883,61.076,1903150,0
2016-06-02,61.019,61.115,60.513,61.115,1682794,0
2016-06-03,59.952,59.952,58.622,59.185,3429828,0
2016-06-06,59.418,60.989,59.33,60.679,2732412,0
2016-06-07,60.815,60.815,59.893,59.922,2237755,0
2016-06-08,59.922,60.262,59.544,59.699,2770506,0
2016-06-09,59.185,59.185,58.317,58.486,2918050,0
2016-06-10,57.701,57.75,57.216,57.411,5201056,0
2016-06-13,57.147,58.302,56.963,57.343,3279789,0
2016-06-14,57.12,57.701,56.129,56.479,3754995,0
2016-06-15,56.759,57.056,56.139,56.179,4354613,0
2016-06-16,55.712,55.847,54.975,55.828,3415327,0
2016-06-17,55.809,56.43,55.683,56.209,3846063,0
2016-06-20,57.128,57.944,56.837,56.896,3916549,0
2016-06-21,57.216,57.265,56.644,57.022,2761126,0
2016-06-22,57.022,57.509,56.712,56.74,3461904,0
2016-06-23,57.701,58.496,57.701,58.467,2241044,0
2016-06-24,54.336,55.149,53.33,53.345,5329085,0
2016-06-27,52.288,52.413,49.082,49.271,5449877,0
2016-06-28,50.25,50.387,49.107,49.735,4295718,0
2016-06-29,50.519,50.976,50.138,50.939,4866775,0
2016-06-30,51.357,52.666,51.3,52.656,6751845,0
2016-07-01,52.325,53.122,52.012,52.578,2564479,0
2016-07-05,51.904,51.914,50.981,51.367,2920550,0
2016-07-06,50.83,50.966,50.02,50.899,4093179,0
2016-07-07,50.899,51.67,50.664,50.82,4241061,0
2016-07-08,51.729,52.168,51.641,51.983,2615296,0
2016-07-11,52.578,53.036,52.285,52.354,2783496,0
2016-07-12,52.96,53.663,52.96,53.429,2415429,0
2016-07-13,53.545,53.77,53.036,53.525,1983716,0
2016-07-14,54.628,55.079,54.386,54.902,3594742,0
2016-07-15,55.245,55.743,54.572,55.576,4077846,0
2016-07-18,55.576,56.309,55.41,56.269,2287471,0
2016-07-19,55.684,56.299,55.684,56.114,2463543,0
2016-07-20,56.24,56.494,55.694,56.417,1880907,0
2016-07-21,56.368,56.465,55.81,55.958,1548727,0
2016-07-22,56.084,56.905,55.958,56.876,2363288,0
2016-07-25,56.68,56.807,56.153,56.436,1675573,0
2016-07-26,56.259,57.002,56.173,56.953,1792390,0
2016-07-27,58.917,62.372,58.917,62.257,6157888,0
2016-07-28,62.335,63.945,62.09,63.917,4048334,0
2016-07-29,63.759,64.58,63.544,64.238,3012968,0
2016-08-01,64.385,65.118,64.023,64.394,2896832,0
2016-08-02,64.103,64.805,63.359,63.799,2842491,0
2016-08-03,63.838,64.57,63.779,64.308,2333663,0
2016-08-04,64.228,64.473,63.868,64.248,2590111,0
2016-08-05,64.884,66.431,64.884,66.357,2205052,0
2016-08-08,66.407,67.022,66.27,66.582,1948114,0
2016-08-09,66.582,66.836,66.065,66.22,1924624,0
2016-08-10,66.319,66.475,65.869,66.104,1588075,0
2016-08-11,66.3,67.188,65.983,66.894,1622691,0
2016-08-12,66.192,66.7,65.968,66.641,1157574,0
2016-08-15,66.973,67.676,66.934,67.588,1525580,0
2016-08-16,67.218,67.832,66.914,67.373,1797159,0
2016-08-17,67.373,67.725,67.178,67.471,2320440,0
2016-08-18,67.198,67.598,67.09,67.432,1878931,0
2016-08-19,67.139,67.706,67.003,67.403,2086145,0
2016-08-22,67.344,67.423,66.944,67.354,1582054,0
2016-08-23,67.842,67.871,67.52,67.696,1795836,0
2016-08-24,67.696,67.861,67.295,67.403,1804423,0
2016-08-25,67.255,67.568,67.149,67.423,1672412,0
2016-08-26,67.706,68.018,67.228,67.451,2580423,0
2016-08-29,67.696,68.271,67.637,67.998,1470768,0
2016-08-30,68.146,68.72,67.871,68.692,1678845,0
2016-08-31,68.701,68.994,67.832,68.594,2597449,0
2016-09-01,68.887,69.179,67.755,68.476,1253216,0
2016-09-02,68.555,69.219,68.203,68.975,1488456,0
2016-09-06,68.77,69.189,68.311,68.72,1842433,0
2016-09-07,68.252,68.975,68.165,68.916,1390733,0
2016-09-08,68.476,69.317,68.379,68.887,2631471,0
2016-09-09,68.879,69.337,68.066,68.066,2935978,0
2016-09-12,67.578,69.278,66.963,68.994,2818284,0
2016-09-13,68.086,68.34,67.061,67.559,2766249,0
2016-09-14,67.53,68.301,67.305,67.794,2498734,0
2016-09-15,67.794,68.869,67.515,68.72,2185529,0
2016-09-16,68.086,68.243,67.354,67.666,6891952,0
2016-09-19,68.126,69.014,67.373,67.403,3522782,0
2016-09-20,68.281,68.994,68.008,68.331,2179729,0
2016-09-21,68.779,69.628,68.77,69.404,2047822,0
2016-09-22,69.805,69.942,68.965,69.376,2229815,0
2016-09-23,68.984,69.483,68.72,68.965,2156246,0
2016-09-26,68.223,68.565,67.5,67.706,1609220,0
2016-09-27,67.373,68.73,67.129,68.438,2105203,0
2016-09-28,68.604,68.935,68.037,68.789,2208300,0
2016-09-29,68.484,69.405,67.022,67.346,2640899,0
2016-09-30,67.964,68.662,67.425,68.368,3388157,0
2016-10-03,68.004,68.985,68.004,68.554,1895601,0
2016-10-04,68.75,70.066,68.75,70.057,2679522,0
2016-10-05,70.566,71.813,70.44,71.382,2069970,0
2016-10-06,71.382,71.608,70.399,71.186,1940597,0
2016-10-07,71.392,71.608,70.203,70.95,1948719,0
2016-10-10,71.509,71.794,70.536,70.536,1858237,0
2016-10-11,70.311,70.35,68.829,69.065,2148389,0
2016-10-12,69.201,69.712,68.633,69.35,2697110,0
2016-10-13,68.653,68.653,66.924,67.513,1810485,0
2016-10-14,68.436,68.779,67.67,67.759,2169002,0
2016-10-17,67.768,68.023,67.297,67.385,1469360,0
2016-10-18,68.24,68.583,67.916,68.504,1451698,0
2016-10-19,68.799,69.732,68.701,69.251,1520292,0
2016-10-20,69.201,70.402,69.201,69.742,2466310,0
2016-10-21,69.221,69.722,68.946,69.594,1796867,0
2016-10-24,69.988,70.645,69.663,70.134,1798233,0
2016-10-25,70.174,70.439,69.236,69.604,2460906,0
2016-10-26,70.419,70.586,67.435,68.917,2616356,0
2016-10-27,69.613,70.596,69.104,69.526,2652458,0
2016-10-28,69.693,69.928,68.504,69.201,1167452,0
2016-10-31,69.467,69.732,68.917,68.936,1812735,0
2016-11-01,69.387,69.869,69.005,69.387,2179816,0
2016-11-02,69.015,69.065,68.23,68.71,2598654,0
2016-11-03,68.662,69.588,68.653,69.075,2228714,0
2016-11-04,69.075,70.007,68.466,69.114,1675004,0
2016-11-07,70.655,71.067,70.509,71.027,1485776,0
2016-11-08,70.695,71.372,70.057,70.95,1343363,0
2016-11-09,71.588,74.622,71.077,74.17,2828235,0
2016-11-10,75.162,77.764,74.856,75.348,4323895,0
2016-11-11,74.866,75.269,74.131,75.063,2552543,0
2016-11-14,75.976,77.499,75.85,77.086,3459475,0
2016-11-15,76.625,77.832,76.291,77.812,5028587,0
2016-11-16,75.192,77.068,75.192,76.468,2471484,0
2016-11-17,76.32,77.764,76.183,77.096,2168558,0
2016-11-18,76.978,77.48,76.262,77.077,2717602,0
2016-11-21,77.499,77.566,76.938,77.164,1329436,0
2016-11-22,77.36,77.509,76.202,76.596,1996738,0
2016-11-23,76.782,77.499,76.134,76.861,1803718,0
2016-11-25,76.752,77.018,76.438,77.018,528178,0
2016-11-28,76.409,76.802,75.398,75.466,1911233,0
2016-11-29,75.634,75.996,75.231,75.614,1565788,0
2016-11-30,76.36,77.529,76.36,77.37,2382471,0
2016-12-01,77.695,79.521,77.695,78.932,2939829,0
2016-12-02,78.608,78.658,76.802,77.018,3334715,0
2016-12-05,77.547,78.49,77.322,77.725,2567224,0
2016-12-06,78.382,78.412,77.312,78.166,2851962,0
2016-12-07,77.99,78.514,77.715,78.471,2360396,0
2016-12-08,79.256,80.424,78.549,79.963,1388359,0
2016-12-09,79.717,79.717,78.588,79.07,2055256,0
2016-12-12,79.109,80.012,78.432,78.774,1928516,0
2016-12-13,79.196,79.462,78.088,78.608,1754780,0
2016-12-14,77.95,79.442,77.519,77.941,2403571,0
2016-12-15,78.598,79.256,77.882,78.638,2457515,0
2016-12-16,78.824,78.824,77.028,77.194,3036930,0
2016-12-19,77.194,77.519,76.193,76.899,2042750,0
2016-12-20,77.586,78.462,77.058,77.576,2297919,0
2016-12-21,77.547,77.636,76.742,77.43,1602106,0
2016-12-22,77.538,77.783,77.144,77.566,2036716,0
2016-12-23,77.566,77.566,76.722,77.264,1196917,0
2016-12-27,77.547,77.686,77.144,77.566,1137894,0
2016-12-28,77.882,78,76.832,76.978,1181426,0
2016-12-29,76.968,77.245,76.179,76.623,1099136,0
2016-12-30,76.653,77.175,76.423,76.682,1296690,0
2017-01-03,77.945,78.863,77.215,78.192,1839786,0
2017-01-04,79.661,81.289,79.424,81.172,3363815,0
2017-01-05,81.112,81.783,79.879,80.589,2880073,0
2017-01-06,80.845,81.576,79.859,81.339,2382040,0
2017-01-09,80.777,81.409,80.096,80.284,1986935,0
2017-01-10,80.333,80.984,79.928,80.214,2430589,0
2017-01-11,79.968,81.783,79.741,81.744,3072011,0
2017-01-12,81.881,81.881,80.057,80.994,2444472,0
2017-01-13,81.447,82.375,81.389,81.823,2221014,0
2017-01-17,81.024,81.289,79.07,79.13,2042001,0
2017-01-18,79.15,79.312,77.816,79.08,2404790,0
2017-01-19,79.15,79.327,77.333,77.699,2272421,0
2017-01-20,78.005,78.35,77.412,77.955,1636502,0
2017-01-23,77.699,78.103,76.91,77.512,1088157,0
2017-01-24,77.826,79.791,77.185,79.444,2772977,0
2017-01-25,73.999,77.352,73.456,76.761,6688272,0
2017-01-26,76.071,76.623,74.966,75.557,4299779,0
2017-01-27,75.478,75.547,74.876,74.985,2330470,0
2017-01-30,74.798,75.3,74.137,75.183,2105652,0
2017-01-31,74.946,75.4,74.551,75.183,2514947,0
2017-02-01,75.854,76.396,74.995,75.32,2549968,0
2017-02-02,74.61,75.252,74.077,74.956,2569968,0
2017-02-03,76.001,76.504,75.478,76.504,2311549,0
2017-02-06,75.991,76.741,75.69,76.288,1373035,0
2017-02-07,76.643,76.672,76.011,76.465,2203245,0
2017-02-08,75.784,76.465,74.985,76.317,2624522,0
2017-02-09,76.504,77.205,76.011,76.899,1839405,0
2017-02-10,77.175,77.205,76.297,77.068,1978597,0
2017-02-13,77.482,78.686,77.482,78.232,1567088,0
2017-02-14,78.232,80.688,78.232,80.362,3402809,0
2017-02-15,80.638,81.211,80.402,80.817,1817219,0
2017-02-16,79.514,80.264,79.385,79.681,2398705,0
2017-02-17,78.863,79.661,78.696,79.593,1218136,0
2017-02-21,79.721,80.185,79.1,79.454,2228691,0
2017-02-22,78.932,79.289,78.439,79.14,2204506,0
2017-02-23,79.454,79.524,78.4,78.754,1522465,0
2017-02-24,77.866,78.369,77.472,77.896,2164333,0
2017-02-27,77.896,78.389,77.816,78.152,2236028,0
2017-02-28,77.609,78.843,77.412,78.646,2791475,0
2017-03-01,80.096,81.517,80.096,80.56,4220770,0
2017-03-02,80.757,80.757,79.257,79.297,2168552,0
2017-03-03,78.734,79.564,78.705,79.15,1844900,0
2017-03-06,78.586,78.863,78.241,78.557,1547472,0
2017-03-07,78.636,78.903,78.26,78.537,2079666,0
2017-03-08,79.574,79.918,78.793,78.853,2120804,0
2017-03-09,79.357,79.484,78.696,78.843,2382322,0
2017-03-10,79.257,79.622,78.478,78.843,2245003,0
2017-03-13,79.09,79.81,78.419,78.478,2447795,0
2017-03-14,78.123,78.29,77.599,78.083,1998859,0
2017-03-15,78.222,79.04,78.093,78.596,2238307,0
2017-03-16,78.843,79.879,78.656,79.534,2854840,0
2017-03-17,79.622,79.691,77.305,77.56,3992963,0
2017-03-20,77.097,77.589,76.584,76.721,2437051,0
2017-03-21,77.205,77.295,75.123,75.29,4624637,0
2017-03-22,74.916,76.198,74.265,75.764,2529648,0
2017-03-23,75.676,76.909,75.35,76.238,2985975,0
2017-03-24,76.465,76.682,75.685,76.179,2720549,0
2017-03-27,74.55,77.165,74.364,77.068,3280486,0
2017-03-28,76.811,78.971,76.662,78.34,3123487,0
2017-03-29,78.34,78.843,78.014,78.25,2093632,0
2017-03-30,78.479,79.51,78.042,79.352,1636689,0
2017-03-31,78.925,79.857,78.756,78.925,1491762,0
2017-04-03,78.984,79.182,77.12,78.142,1971869,0
2017-04-04,77.834,78.29,77.646,78.013,1065189,0
2017-04-05,78.658,79.847,77.874,77.934,2578608,0
2017-04-06,77.804,78.736,77.209,78.202,1558440,0
2017-04-07,77.656,78.697,77.348,78.102,1026591,0
2017-04-10,78.082,78.35,77.17,77.746,2191176,0
2017-04-11,77.17,77.824,76.635,77.646,2424064,0
2017-04-12,77.329,77.508,76.635,77.062,2160668,0
2017-04-13,76.892,78.172,76.516,76.635,1983530,0
2017-04-17,76.843,77.844,76.318,77.804,1749715,0
2017-04-18,77.11,77.518,76.288,77.042,1750967,0
2017-04-19,77.756,78.092,76.942,77.2,1682968,0
2017-04-20,77.884,78.004,76.853,77.646,2121533,0
2017-04-21,77.626,78.122,76.744,77.032,1522472,0
2017-04-24,78.658,79.322,78.192,79.104,2177997,0
2017-04-25,79.6,80.407,79.401,79.926,2467632,0
2017-04-26,80.303,83.208,80.234,82.831,3708483,0
2017-04-27,83.129,84.1,82.653,84.001,2965810,0
2017-04-28,83.961,84.645,83.149,83.178,2736471,0
2017-05-01,83.743,83.773,82.911,83.218,2244941,0
2017-05-02,83.367,83.515,82.455,82.633,2087294,0
2017-05-03,82.167,83.218,81.899,83.059,1797757,0
2017-05-04,83.684,84.061,82.767,83,1943972,0
2017-05-05,83.277,83.377,82.663,82.881,1267812,0
2017-05-08,83.178,83.406,82.38,82.673,1303585,0
2017-05-09,82.791,83.515,82.524,82.732,1390316,0
2017-05-10,82.425,82.881,82.266,82.841,794928,0
2017-05-11,82.474,82.702,81.532,82.117,1882650,0
2017-05-12,81.77,81.959,81.027,81.86,1569411,0
2017-05-15,82.008,82.527,81.879,82.078,1891736,0
2017-05-16,81.78,82.316,81.106,82.187,1350404,0
2017-05-17,80.581,81.265,78.746,79.134,2482323,0
2017-05-18,79.094,79.798,78.598,79.202,1599835,0
2017-05-19,79.342,80.64,79.084,80.115,2271864,0
2017-05-22,80.551,80.69,79.688,80.115,1528753,0
2017-05-23,80.244,81.126,79.818,80.809,1050793,0
2017-05-24,80.938,81.166,80.551,81.106,1667919,0
2017-05-25,81.414,82.088,81.136,81.433,1230507,0
2017-05-26,81.096,81.562,80.908,81.285,1279179,0
2017-05-30,80.828,81.215,80.7,80.977,1273948,0
2017-05-31,80.789,80.987,80.036,80.759,1831516,0
2017-06-01,81.176,82.177,80.774,82.107,1324257,0
2017-06-02,81.285,82.286,81.027,81.969,1265870,0
2017-06-05,83.139,83.644,82.335,82.355,2494219,0
2017-06-06,81.84,82.683,81.275,82.583,2187228,0
2017-06-07,82.732,83.723,82.385,83.664,2049145,0
2017-06-08,83.892,85.736,83.654,85.261,2185589,0
2017-06-09,85.657,86.756,85.602,86.599,1900897,0
2017-06-12,86.549,87.303,85.993,86.361,1609143,0
2017-06-13,87.124,88.839,87.085,87.828,3155521,0
2017-06-14,87.193,88.056,86.767,88.026,1718540,0
2017-06-15,87.461,88.492,87.352,88.036,1489801,0
2017-06-16,88.254,88.304,87.183,87.491,3251708,0
2017-06-19,87.867,89.176,87.729,88.75,1970285,0
2017-06-20,88.433,89.047,88.175,88.383,1034884,0
2017-06-21,88.561,88.849,87.977,88.611,1233898,0
2017-06-22,88.313,88.601,87.818,87.917,1206092,0
2017-06-23,87.987,88.036,86.053,86.489,3476862,0
2017-06-26,86.707,87.143,86.281,87.065,1540852,0
2017-06-27,87.461,87.917,87.015,87.143,1247228,0
2017-06-28,88.235,89.166,88.135,88.889,2312984,0
2017-06-29,91.029,91.029,88.61,89.247,1886001,0
2017-06-30,89.685,89.944,88.998,89.337,1547616,0
2017-07-03,90.004,91.208,89.655,90.681,687732,0
2017-07-05,90.95,91.587,90.153,91.129,1512505,0
2017-07-06,91.149,91.358,90.173,90.213,1367033,0
2017-07-07,90.711,91.089,90.193,90.472,1666888,0
2017-07-10,90.472,91.497,90.253,91.119,1976874,0
2017-07-11,91.149,91.149,89.635,89.805,1989853,0
2017-07-12,89.596,90.79,89.367,90.591,1979431,0
2017-07-13,91.049,91.816,90.551,91.388,1343711,0
2017-07-14,90.452,91.905,89.785,91.666,1573607,0
2017-07-17,91.517,92.433,91.268,92.154,1026677,0
2017-07-18,91.338,91.915,90.989,91.676,940501,0
2017-07-19,91.866,91.866,88.859,90.213,4287412,0
2017-07-20,90.412,92.015,90.317,90.472,2097418,0
2017-07-21,89.944,90.92,89.944,90.591,1330623,0
2017-07-24,90.541,91.258,90.362,91.129,1580813,0
2017-07-25,92.772,92.772,91.754,92.134,1901328,0
2017-07-26,95.41,95.838,93.508,93.867,2769658,0
2017-07-27,94.215,94.305,92.732,93.14,1876074,0
2017-07-28,92.981,93.219,92.393,92.762,1742627,0
2017-07-31,93.05,93.18,92.752,92.821,2011527,0
2017-08-01,93.329,93.478,92.672,93.19,1790467,0
2017-08-02,93.468,93.956,93.19,93.807,1978602,0
2017-08-03,93.757,94.285,93.1,93.359,1381743,0
2017-08-04,94.056,95.38,93.887,94.683,2338455,0
2017-08-07,94.653,94.882,94.016,94.036,1034016,0
2017-08-08,93.707,95.022,93.628,93.936,1183826,0
2017-08-09,93.299,93.887,92.841,93.867,2147854,0
2017-08-10,93.419,93.807,91.597,92.095,2307562,0
2017-08-11,92.124,93.19,91.218,91.676,2284014,0
2017-08-14,92.682,93.648,92.493,93.11,1457661,0
2017-08-15,93.707,94.474,93.15,93.409,1225202,0
2017-08-16,92.602,93.648,92.413,92.632,1658501,0
2017-08-17,92.393,92.841,91.129,91.388,1858234,0
2017-08-18,91.159,92.562,90.79,92.015,1924772,0
2017-08-21,91.895,92.483,91.637,91.925,1287928,0
2017-08-22,92.214,93.419,92.164,93.23,1116830,0
2017-08-23,92.363,93.568,92.363,93.04,1297333,0
2017-08-24,93.309,94.016,92.901,93.369,1688075,0
2017-08-25,93.638,94.208,93.02,93.06,2215231,0
2017-08-28,93.239,93.608,92.174,92.493,1357398,0
2017-08-29,91.477,91.915,90.626,91.597,2201485,0
2017-08-30,91.726,92.204,91.666,91.995,1503916,0
2017-08-31,92.493,92.493,91.786,92.085,2098151,0
2017-09-01,92.483,93.478,92.194,92.772,1393209,0
2017-09-05,92.224,92.971,91.159,91.388,2856978,0
2017-09-06,91.816,92.085,90.661,91.228,2085229,0
2017-09-07,91.238,91.408,89.615,90.571,2254007,0
2017-09-08,90.681,92.473,90.611,92.095,2038777,0
2017-09-11,93.239,94.255,93.01,93.916,1719265,0
2017-09-12,94.404,94.972,94.006,94.544,1561881,0
2017-09-13,94.165,94.165,93.289,93.857,1891604,0
2017-09-14,93.797,94.086,93.399,93.687,2493798,0
2017-09-15,93.747,94.414,93.329,93.628,5223341,0
2017-09-18,93.847,94.509,93.717,94.345,1208146,0
2017-09-19,94.613,95.48,94.235,95.261,1694845,0
2017-09-20,95.38,95.788,94.295,95.4,1403141,0
2017-09-21,95.509,95.967,95.101,95.529,1209761,0
2017-09-22,95.39,95.614,94.942,95.141,1269638,0
2017-09-25,95.071,95.231,93.309,94.046,1514136,0
2017-09-26,94.215,94.305,93.339,93.498,1766837,0
2017-09-27,94.723,95.689,94.215,95.121,1568820,0
2017-09-28,95.131,95.43,94.633,95.39,947109,0
2017-09-29,95.4,95.82,95.01,95.54,1486526,0
2017-10-02,95.73,96.74,95.34,96.34,1186389,0
2017-10-03,96.07,97.07,96.03,96.99,1273416,0
2017-10-04,96.94,98.08,96.85,97.11,1242832,0
2017-10-05,97.39,99.13,97.14,98.95,1967868,0
2017-10-06,99.4,99.99,98.32,98.8,1530515,0
2017-10-09,98.505,98.63,97.86,98.09,876030,0
2017-10-10,98.3,99.2,98.1,99.17,1541317,0
2017-10-11,99.2,99.41,98.4,99.29,1818600,0
2017-10-12,99.3,99.89,98.6,98.63,1587926,0
2017-10-13,98.63,99.95,98.04,99.26,1588868,0
2017-10-16,99.18,99.65,98.36,98.54,1452684,0
2017-10-17,98.64,98.64,97.065,97.15,1447528,0
2017-10-18,97.46,98.82,97.32,98.35,1395949,0
2017-10-19,97.81,97.86,96.82,97.48,2319371,0
2017-10-20,98.69,99.219,98.02,99.12,2290051,0
2017-10-23,96.95,97.37,94.23,96.17,2304770,0
2017-10-24,96.66,97.4,96.31,96.43,1752790,0
2017-10-25,96.51,96.715,93.16,94.05,3196569,0
2017-10-26,94.58,95.8,94.54,94.74,2211462,0
2017-10-27,94.65,94.8,93.45,93.51,1778191,0
2017-10-30,93.21,94.06,93.08,93.29,1996125,0
2017-10-31,93.14,93.46,91.96,92,1623424,0
2017-11-01,92.52,92.96,92.18,92.25,1642665,0
2017-11-02,92.07,93.41,92.01,92.51,1337679,0
2017-11-03,92.4,92.8,92.15,92.53,1078880,0
2017-11-06,92.06,92.635,91.86,92.29,1162707,0
2017-11-07,92.68,92.939,90.21,90.28,1494131,0
2017-11-08,90.1,91.39,89.68,91.13,1892186,0
2017-11-09,90.61,91.47,90.09,90.77,1608372,0
2017-11-10,90.83,91.06,89.92,90.65,948668,0
