Date,Open,High,Low,Close,Volume,OpenInt
1988-02-01,0.7516,0.7604,0.7516,0.7516,235895,0
1988-02-02,0.7516,0.7604,0.7516,0.7516,135176,0
1988-02-03,0.7516,0.7604,0.7516,0.7516,307460,0
1988-02-04,0.7516,0.7604,0.7516,0.7604,294210,0
1988-02-05,0.7516,0.7604,0.7516,0.7516,230595,0
1988-02-08,0.7516,0.7516,0.7336,0.7427,514202,0
1988-02-09,0.7427,0.7516,0.7244,0.7336,1171529,0
1988-02-10,0.7244,0.7336,0.7156,0.7244,720940,0
1988-02-11,0.7336,0.7336,0.7156,0.7156,1314659,0
1988-02-12,0.7156,0.7244,0.7062,0.7156,1327909,0
1988-02-16,0.7062,0.7336,0.7062,0.7244,678534,0
1988-02-17,0.7244,0.7336,0.7244,0.7244,294210,0
1988-02-18,0.7336,0.7427,0.7244,0.7244,349866,0
1988-02-19,0.7336,0.7336,0.7156,0.7156,265055,0
1988-02-22,0.7156,0.7336,0.7156,0.7336,1341164,0
1988-02-23,0.7336,0.7336,0.7244,0.7336,771301,0
1988-02-24,0.7244,0.7427,0.7244,0.7336,1314659,0
1988-02-25,0.7244,0.7427,0.7244,0.7244,760701,0
1988-02-26,0.7244,0.7427,0.7244,0.7336,243847,0
1988-02-29,0.7244,0.7698,0.7244,0.7698,2624015,0
1988-03-01,0.7604,0.7789,0.7604,0.7698,630824,0
1988-03-02,0.7604,0.7698,0.7604,0.7604,524805,0
1988-03-03,0.7604,0.7698,0.7604,0.7604,413481,0
1988-03-04,0.7604,0.8058,0.7604,0.7971,720940,0
1988-03-07,0.7971,0.8058,0.7971,0.7971,137827,0
1988-03-08,0.8058,0.8058,0.7971,0.8058,551309,0
1988-03-09,0.8058,0.8512,0.7971,0.8329,1616818,0
1988-03-10,0.8329,0.8512,0.8329,0.8329,673232,0
1988-03-11,0.8329,0.8512,0.7971,0.8241,927682,0
1988-03-14,0.8329,0.8329,0.8148,0.8329,204091,0
1988-03-15,0.8148,0.8329,0.8148,0.8329,379028,0
1988-03-16,0.8241,0.8241,0.8148,0.8241,198789,0
1988-03-17,0.8241,0.8329,0.8241,0.8241,591066,0
1988-03-18,0.8241,0.8694,0.8241,0.8512,1932231,0
1988-03-21,0.8512,0.8694,0.8512,0.8512,365774,0
1988-03-22,0.8512,0.8694,0.8512,0.8512,670583,0
1988-03-23,0.8512,0.8694,0.8512,0.8512,180234,0
1988-03-24,0.8512,0.8601,0.842,0.842,670583,0
1988-03-25,0.8512,0.8512,0.8329,0.8329,477092,0
1988-03-28,0.8329,0.8329,0.8058,0.8058,1547908,0
1988-03-29,0.8241,0.8241,0.8148,0.8241,121924,0
1988-03-30,0.8148,0.8329,0.8148,0.8148,596367,0
1988-03-31,0.8148,0.8148,0.8058,0.8148,5104904,0
1988-04-04,0.8058,0.8058,0.7789,0.8058,1818256,0
1988-04-05,0.8058,0.8058,0.7789,0.7971,166984,0
1988-04-06,0.8058,0.8241,0.7971,0.8058,360470,0
1988-04-07,0.8241,0.8329,0.8058,0.8241,819009,0
1988-04-08,0.8329,0.842,0.8241,0.842,429383,0
1988-04-11,0.8329,0.8512,0.8329,0.842,291558,0
1988-04-12,0.8512,0.8694,0.8512,0.8694,1224540,0
1988-04-13,0.8601,0.8694,0.8512,0.8694,389623,0
1988-04-14,0.8601,0.8601,0.842,0.842,561911,0
1988-04-15,0.842,0.842,0.8058,0.8148,840215,0
1988-04-18,0.8148,0.8329,0.8058,0.8148,323365,0
1988-04-19,0.8148,0.8512,0.8148,0.842,866720,0
1988-04-20,0.8512,0.8512,0.8148,0.8148,204091,0
1988-04-21,0.8329,0.8329,0.8058,0.8148,1152977,0
1988-04-22,0.8058,0.8148,0.7971,0.7971,174935,0
1988-04-25,0.7971,0.8058,0.7698,0.7789,524805,0
1988-04-26,0.7604,0.7789,0.7604,0.7698,151080,0
1988-04-27,0.7698,0.7698,0.7516,0.7698,4304443,0
1988-04-28,0.7604,0.7604,0.7336,0.7336,1200686,0
1988-04-29,0.7427,0.7604,0.7336,0.7604,1478989,0
1988-05-02,0.7604,0.7698,0.7516,0.7698,127224,0
1988-05-03,0.7698,0.7971,0.7516,0.7971,628174,0
1988-05-04,0.7789,0.7971,0.7789,0.7971,506247,0
1988-05-05,0.7698,0.7971,0.7698,0.7698,469143,0
1988-05-06,0.7698,0.7789,0.7698,0.7698,304808,0
1988-05-09,0.7698,0.7789,0.7604,0.7789,79514,0
1988-05-10,0.7604,0.7789,0.7516,0.7516,768651,0
1988-05-11,0.7698,0.7698,0.7427,0.7516,739497,0
1988-05-12,0.7516,0.7516,0.7336,0.7516,302158,0
1988-05-13,0.7516,0.7604,0.7427,0.7604,201440,0
1988-05-16,0.7516,0.7698,0.7427,0.7698,143126,0
1988-05-17,0.7698,0.7789,0.7604,0.7698,373723,0
1988-05-18,0.7698,0.7698,0.7336,0.7516,657330,0
1988-05-19,0.7427,0.7604,0.7427,0.7604,1775850,0
1988-05-20,0.7604,0.7604,0.7516,0.7516,7952,0
1988-05-23,0.7516,0.7516,0.7336,0.7336,922381,0
1988-05-24,0.7336,0.7516,0.7336,0.7427,159029,0
1988-05-25,0.7516,0.7516,0.7336,0.7427,92767,0
1988-05-26,0.7336,0.7427,0.7336,0.7427,318062,0
1988-05-27,0.7427,0.7427,0.7336,0.7427,185537,0
1988-05-31,0.7427,0.7516,0.7336,0.7516,469143,0
1988-06-01,0.7516,0.7789,0.7427,0.7789,556610,0
1988-06-02,0.7789,0.8058,0.7604,0.7971,853470,0
1988-06-03,0.7971,0.8241,0.7971,0.8241,127224,0
1988-06-06,0.8241,0.8241,0.7971,0.7971,328662,0
1988-06-07,0.8148,0.8148,0.7971,0.8148,58313,0
1988-06-08,0.7971,0.8148,0.7971,0.8058,389623,0
1988-06-09,0.8058,0.8148,0.7971,0.8148,182884,0
1988-06-10,0.7971,0.8148,0.7971,0.8148,201440,0
1988-06-13,0.7971,0.8148,0.7971,0.8148,76865,0
1988-06-14,0.8148,0.8241,0.7971,0.8241,524805,0
1988-06-15,0.8148,0.8329,0.8148,0.8148,233246,0
1988-06-16,0.8329,0.8329,0.8148,0.8148,66264,0
1988-06-17,0.8148,0.8329,0.8148,0.8329,339268,0
1988-06-20,0.8329,0.8329,0.8148,0.8241,307460,0
1988-06-21,0.8241,0.8329,0.8241,0.8329,315411,0
1988-06-22,0.8329,0.842,0.8241,0.842,646727,0
1988-06-23,0.8512,0.8512,0.8329,0.8512,1539952,0
1988-06-24,0.8329,0.8512,0.8329,0.8329,932983,0
1988-06-27,0.8329,0.8512,0.8329,0.8329,137827,0
1988-06-28,0.8329,0.8512,0.8329,0.842,477092,0
1988-06-29,0.8512,0.8512,0.842,0.8512,174935,0
1988-06-30,0.8512,0.8512,0.842,0.8512,116622,0
1988-07-01,0.842,0.8601,0.842,0.8601,421433,0
1988-07-05,0.8512,0.8783,0.8512,0.8601,1611516,0
1988-07-06,0.8601,0.8694,0.842,0.842,490347,0
1988-07-07,0.8512,0.8512,0.842,0.842,180234,0
1988-07-08,0.8512,0.8512,0.842,0.842,169634,0
1988-07-11,0.842,0.8512,0.842,0.842,381677,0
1988-07-12,0.842,0.8512,0.842,0.8512,2117767,0
1988-07-13,0.8512,0.8512,0.842,0.8512,371071,0
1988-07-14,0.8329,0.8512,0.8329,0.8512,116622,0
1988-07-15,0.8329,0.842,0.8241,0.8329,1015151,0
1988-07-18,0.8241,0.842,0.8148,0.8329,421433,0
1988-07-19,0.8241,0.8329,0.8148,0.8148,336616,0
1988-07-20,0.8329,0.8329,0.8148,0.8241,405529,0
1988-07-21,0.8241,0.8241,0.7971,0.8058,948887,0
1988-07-22,0.8241,0.8241,0.8058,0.8241,336616,0
1988-07-25,0.8148,0.8241,0.8148,0.8148,556610,0
1988-07-26,0.8148,0.8241,0.8058,0.8058,508901,0
1988-07-27,0.8058,0.8148,0.7789,0.7789,1076113,0
1988-07-28,0.7789,0.7971,0.7789,0.7971,392276,0
1988-07-29,0.7971,0.8058,0.7789,0.7789,106020,0
1988-08-01,0.7971,0.8148,0.7971,0.8148,760701,0
1988-08-02,0.8148,0.8512,0.8148,0.8329,795158,0
1988-08-03,0.8329,0.842,0.8241,0.842,129877,0
1988-08-04,0.8241,0.842,0.8241,0.8329,424086,0
1988-08-05,0.842,0.8694,0.842,0.8694,1243093,0
1988-08-08,0.8512,0.9236,0.8512,0.9236,1152977,0
1988-08-09,0.8966,0.9052,0.8873,0.9052,678534,0
1988-08-10,0.8873,0.9052,0.8783,0.8783,707690,0
1988-08-11,0.8783,0.8873,0.8694,0.8873,768651,0
1988-08-12,0.8694,0.8873,0.8694,0.8873,92767,0
1988-08-15,0.8873,0.8873,0.8601,0.8694,599016,0
1988-08-16,0.8601,0.8694,0.8512,0.8512,1224540,0
1988-08-17,0.8512,0.8601,0.8512,0.8512,204091,0
1988-08-18,0.8512,0.8601,0.8512,0.8512,535403,0
1988-08-19,0.8512,0.8512,0.8512,0.8512,13252,0
1988-08-22,0.8601,0.8601,0.842,0.842,296854,0
1988-08-23,0.842,0.8512,0.842,0.842,795158,0
1988-08-24,0.8329,0.842,0.8241,0.8241,241200,0
1988-08-25,0.8241,0.8241,0.8058,0.8058,270354,0
1988-08-26,0.8058,0.8148,0.7971,0.8058,230595,0
1988-08-29,0.8148,0.8148,0.7971,0.7971,84817,0
1988-08-30,0.7971,0.8058,0.7971,0.7971,135176,0
1988-08-31,0.8058,0.8058,0.7971,0.7971,124575,0
1988-09-01,0.8148,0.8148,0.8058,0.8148,145778,0
1988-09-02,0.8058,0.8241,0.8058,0.8148,1227191,0
1988-09-06,0.8058,0.8241,0.8058,0.8148,1783799,0
1988-09-07,0.8058,0.8148,0.8058,0.8058,169634,0
1988-09-08,0.8148,0.8148,0.8058,0.8148,127224,0
1988-09-09,0.8148,0.8148,0.8058,0.8058,935635,0
1988-09-12,0.8058,0.8148,0.8058,0.8148,161682,0
1988-09-13,0.8058,0.8058,0.7789,0.8058,720940,0
1988-09-14,0.8058,0.8058,0.7698,0.7789,2862564,0
1988-09-15,0.7971,0.7971,0.7698,0.7971,172285,0
1988-09-16,0.7789,0.7971,0.7698,0.7698,201440,0
1988-09-19,0.7971,0.7971,0.7698,0.7789,1656575,0
1988-09-20,0.7698,0.7971,0.7698,0.7789,307460,0
1988-09-21,0.7971,0.7971,0.7789,0.7789,421433,0
1988-09-22,0.7971,0.7971,0.7789,0.7789,50360,0
1988-09-23,0.7971,0.8148,0.7789,0.8058,400232,0
1988-09-26,0.8058,0.8148,0.8058,0.8148,87470,0
1988-09-27,0.8148,0.8148,0.7971,0.7971,76865,0
1988-09-28,0.8058,0.8148,0.7971,0.8058,124575,0
1988-09-29,0.7971,0.8148,0.7971,0.8058,55659,0
1988-09-30,0.8058,0.8148,0.8058,0.8058,153732,0
1988-10-03,0.8058,0.8148,0.8058,0.8148,495648,0
1988-10-04,0.8148,0.8148,0.8058,0.8058,718291,0
1988-10-05,0.8058,0.8058,0.7789,0.8058,559259,0
1988-10-06,0.7789,0.8058,0.7789,0.8058,251797,0
1988-10-07,0.8058,0.8058,0.7971,0.7971,233246,0
1988-10-10,0.8058,0.8058,0.7971,0.7971,90119,0
1988-10-11,0.7971,0.8241,0.7971,0.8058,447940,0
1988-10-12,0.8058,0.8148,0.7971,0.7971,333967,0
1988-10-13,0.7971,0.8148,0.7971,0.8148,31806,0
1988-10-14,0.7971,0.8058,0.7789,0.7789,583112,0
1988-10-17,0.7789,0.7971,0.7789,0.7789,106020,0
1988-10-18,0.8058,0.8058,0.7789,0.7789,98069,0
1988-10-19,0.7789,0.8058,0.7789,0.7789,76865,0
1988-10-20,0.7971,0.8148,0.7789,0.7971,760701,0
1988-10-21,0.7971,0.8148,0.7971,0.8058,95418,0
1988-10-24,0.8058,0.8058,0.7789,0.8058,60963,0
1988-10-25,0.7789,0.7971,0.7698,0.7698,185537,0
1988-10-26,0.7971,0.7971,0.7698,0.7698,177586,0
1988-10-27,0.7789,0.7789,0.7789,0.7789,127224,0
1988-10-28,0.7789,0.7971,0.7789,0.7971,100720,0
1988-10-31,0.7971,0.8148,0.7789,0.8148,837566,0
1988-11-01,0.8148,0.8148,0.7971,0.8148,132527,0
1988-11-02,0.7971,0.8148,0.7971,0.8148,543354,0
1988-11-03,0.7971,0.8148,0.7971,0.8148,113974,0
1988-11-04,0.8148,0.8148,0.7971,0.8148,418781,0
1988-11-07,0.7971,0.8148,0.7971,0.8148,604318,0
1988-11-08,0.7971,0.8148,0.7971,0.8058,575165,0
1988-11-09,0.7971,0.8148,0.7971,0.8148,47709,0
1988-11-10,0.7971,0.7971,0.7789,0.7789,68912,0
1988-11-11,0.8058,0.8058,0.7604,0.7604,516853,0
1988-11-14,0.7604,0.7789,0.7604,0.7604,132527,0
1988-11-15,0.7604,0.7789,0.7516,0.7604,151080,0
1988-11-16,0.7427,0.7604,0.7244,0.7427,421433,0
1988-11-17,0.7336,0.7336,0.7156,0.7156,265055,0
1988-11-18,0.7156,0.7336,0.7156,0.7336,230595,0
1988-11-21,0.7336,0.7336,0.7156,0.7156,474442,0
1988-11-22,0.7336,0.7336,0.7156,0.7156,320713,0
1988-11-23,0.7156,0.7336,0.7156,0.7336,180234,0
1988-11-25,0.7244,0.7336,0.7156,0.7156,31806,0
1988-11-28,0.7156,0.7336,0.7156,0.7336,127224,0
1988-11-29,0.7336,0.7336,0.7156,0.7336,124575,0
1988-11-30,0.7244,0.7336,0.7244,0.7336,803110,0
1988-12-01,0.7336,0.7336,0.7244,0.7336,225295,0
1988-12-02,0.7336,0.7336,0.7244,0.7336,776602,0
1988-12-05,0.7427,0.7516,0.7336,0.7516,864068,0
1988-12-06,0.7516,0.7604,0.7427,0.7604,424086,0
1988-12-07,0.7516,0.7604,0.7516,0.7516,251797,0
1988-12-08,0.7604,0.7604,0.7516,0.7516,569864,0
1988-12-09,0.7604,0.7604,0.7516,0.7604,63612,0
1988-12-12,0.7516,0.7604,0.7516,0.7604,339268,0
1988-12-13,0.7516,0.7604,0.7427,0.7427,84817,0
1988-12-14,0.7604,0.7604,0.7336,0.7336,911782,0
1988-12-15,0.7336,0.7516,0.7244,0.7244,418781,0
1988-12-16,0.7427,0.7427,0.7244,0.7427,482393,0
1988-12-19,0.7156,0.7427,0.7156,0.7244,159029,0
1988-12-20,0.7336,0.7516,0.7336,0.7336,1264297,0
1988-12-21,0.7336,0.7427,0.7336,0.7336,954188,0
1988-12-22,0.7336,0.7427,0.7062,0.7244,1643322,0
1988-12-23,0.7244,0.7244,0.7062,0.7244,74213,0
1988-12-27,0.7244,0.7336,0.7062,0.7244,299508,0
1988-12-28,0.7156,0.7336,0.7156,0.7336,739497,0
1988-12-29,0.7244,0.7427,0.7244,0.7427,508901,0
1988-12-30,0.7244,0.7516,0.7156,0.7516,2629317,0
1989-01-03,0.7516,0.7516,0.7336,0.7336,1015151,0
1989-01-04,0.7336,0.7427,0.7244,0.7336,1386222,0
1989-01-05,0.7427,0.7516,0.7427,0.7427,2239692,0
1989-01-06,0.7427,0.7971,0.7427,0.7971,1001896,0
1989-01-09,0.8058,0.8329,0.7789,0.8058,2276796,0
1989-01-10,0.8148,0.8148,0.7971,0.8148,641426,0
1989-01-11,0.8148,0.8148,0.7971,0.7971,275653,0
1989-01-12,0.8148,0.8148,0.7971,0.7971,408180,0
1989-01-13,0.7789,0.7789,0.7604,0.7604,1592963,0
1989-01-16,0.7604,0.7698,0.7604,0.7698,519502,0
1989-01-17,0.7698,0.7698,0.7604,0.7698,190836,0
1989-01-18,0.7698,0.8148,0.7698,0.8058,1873919,0
1989-01-19,0.8058,0.8329,0.8058,0.8241,2242339,0
1989-01-20,0.8329,0.842,0.8241,0.842,1826211,0
1989-01-23,0.8241,0.842,0.8241,0.8329,333967,0
1989-01-24,0.842,0.842,0.8241,0.842,302158,0
1989-01-25,0.8329,0.8512,0.8241,0.8329,421433,0
1989-01-26,0.8241,0.8512,0.8241,0.8512,53012,0
1989-01-27,0.8329,0.8512,0.8329,0.8512,551309,0
1989-01-30,0.842,0.8512,0.842,0.8512,206739,0
1989-01-31,0.842,0.8512,0.842,0.8512,670583,0
1989-02-01,0.842,0.8694,0.842,0.8694,734193,0
1989-02-02,0.8694,0.8783,0.8601,0.8601,455890,0
1989-02-03,0.8601,0.8783,0.8601,0.8783,591066,0
1989-02-06,0.8783,0.8873,0.8694,0.8783,209392,0
1989-02-07,0.8783,0.8873,0.8783,0.8873,251797,0
1989-02-08,0.8783,0.8966,0.8694,0.8873,1296106,0
1989-02-09,0.8694,0.8873,0.8694,0.8873,214694,0
1989-02-10,0.8783,0.8783,0.8601,0.8694,654678,0
1989-02-13,0.8601,0.8694,0.8601,0.8694,670583,0
1989-02-14,0.8601,0.8694,0.8512,0.8512,273002,0
1989-02-15,0.8694,0.8694,0.8694,0.8694,7952,0
1989-02-16,0.8694,0.8783,0.8601,0.8783,803110,0
1989-02-17,0.8601,0.8783,0.8601,0.8783,612268,0
1989-02-21,0.8783,0.8783,0.8694,0.8783,310112,0
1989-02-22,0.8694,0.8694,0.8512,0.8694,267705,0
1989-02-23,0.8512,0.8601,0.8512,0.8512,805757,0
1989-02-24,0.8512,0.8512,0.8512,0.8512,196136,0
1989-02-27,0.8512,0.8694,0.8512,0.8694,925033,0
1989-02-28,0.8601,0.8694,0.8601,0.8601,145778,0
1989-03-01,0.8601,0.8694,0.8512,0.8512,251797,0
1989-03-02,0.8512,0.8694,0.8512,0.8694,485046,0
1989-03-03,0.8694,0.8694,0.8512,0.8694,50360,0
1989-03-06,0.8512,0.8783,0.8512,0.8694,959489,0
1989-03-07,0.8694,0.8783,0.8601,0.8601,540706,0
1989-03-08,0.8694,0.8783,0.8601,0.8783,3411218,0
1989-03-09,0.8694,0.8873,0.8694,0.8694,47709,0
1989-03-10,0.8694,0.8873,0.8694,0.8694,113974,0
1989-03-13,0.8873,0.8966,0.8783,0.8783,410832,0
1989-03-14,0.8783,0.9417,0.8783,0.9417,1322612,0
1989-03-15,0.9236,0.9688,0.9236,0.9598,1240446,0
1989-03-16,0.9598,0.9688,0.9598,0.9688,159029,0
1989-03-17,0.9507,0.9598,0.9417,0.9417,196136,0
1989-03-20,0.9417,0.9417,0.9052,0.9052,689133,0
1989-03-21,0.9325,0.9417,0.9052,0.9325,413481,0
1989-03-22,0.9325,0.9417,0.9236,0.9236,140475,0
1989-03-23,0.9417,0.9417,0.9236,0.9236,326014,0
1989-03-27,0.9236,0.9417,0.9236,0.9236,18552,0
1989-03-28,0.9417,0.9417,0.9236,0.9417,103371,0
1989-03-29,0.9417,0.9688,0.9236,0.9507,925033,0
1989-03-30,0.9507,0.9507,0.9325,0.9417,826962,0
1989-03-31,0.9507,0.9507,0.9236,0.9325,429383,0
1989-04-03,0.9236,0.9325,0.9236,0.9325,1762596,0
1989-04-04,0.9236,0.9325,0.9236,0.9236,580465,0
1989-04-05,0.9236,0.9417,0.9236,0.9417,911782,0
1989-04-06,0.9507,0.9507,0.9325,0.9417,267705,0
1989-04-07,0.9417,0.9417,0.9325,0.9417,707690,0
1989-04-10,0.9417,0.9417,0.9325,0.9417,95418,0
1989-04-11,0.9325,0.9417,0.9325,0.9417,275653,0
1989-04-12,0.9417,0.9417,0.9325,0.9417,885276,0
1989-04-13,0.9507,0.9688,0.9417,0.9598,999245,0
1989-04-14,0.9598,0.987,0.9417,0.9598,1518748,0
1989-04-17,0.978,0.978,0.9507,0.9507,2467637,0
1989-04-18,0.9598,0.9598,0.9325,0.9417,1948136,0
1989-04-19,0.9507,0.9507,0.9417,0.9507,768651,0
1989-04-20,0.9598,0.9688,0.9507,0.9598,866720,0
1989-04-21,0.9507,0.987,0.9507,0.9598,410832,0
1989-04-24,0.987,0.987,0.978,0.978,15902,0
1989-04-25,0.9598,0.978,0.9598,0.9688,132527,0
1989-04-26,0.978,1.0052,0.9688,0.987,2425229,0
1989-04-27,1.0052,1.0142,0.987,1.0052,1524051,0
1989-04-28,1.0052,1.0595,1.0052,1.0506,2695582,0
1989-05-01,1.0506,1.0956,1.0411,1.0682,1537300,0
1989-05-02,1.0956,1.1048,1.0776,1.0776,1820907,0
1989-05-03,1.0776,1.1048,1.0682,1.0682,845520,0
1989-05-04,1.0956,1.0956,1.0506,1.0506,490347,0
1989-05-05,1.0506,1.0776,1.0506,1.0776,400232,0
1989-05-08,1.0776,1.0776,1.0411,1.0506,575165,0
1989-05-09,1.0411,1.0595,1.0322,1.0506,649379,0
1989-05-10,1.0322,1.0322,1.0322,1.0322,190836,0
1989-05-11,1.0411,1.0506,1.0322,1.0506,1887174,0
1989-05-12,1.0506,1.0595,1.0322,1.0322,736843,0
1989-05-15,1.0506,1.0506,1.0322,1.0411,2123070,0
1989-05-16,1.0411,1.0411,1.023,1.023,1081411,0
1989-05-17,1.023,1.0411,1.0142,1.0322,2287398,0
1989-05-18,1.023,1.0411,1.023,1.0411,548659,0
1989-05-19,1.0411,1.1135,1.0411,1.0956,1871269,0
1989-05-22,1.1135,1.1135,1.0956,1.0956,143126,0
1989-05-23,1.1048,1.1048,1.0776,1.1048,2422577,0
1989-05-24,1.0776,1.1048,1.0776,1.1048,100720,0
1989-05-25,1.0776,1.1048,1.0595,1.0776,919731,0
1989-05-26,1.0682,1.0956,1.0682,1.0776,1714887,0
1989-05-30,1.0776,1.0776,1.0506,1.0506,673232,0
1989-05-31,1.0506,1.0682,1.0506,1.0595,556610,0
1989-06-01,1.0595,1.0682,1.0506,1.0682,1142375,0
1989-06-02,1.0682,1.1048,1.0595,1.0776,1349118,0
1989-06-05,1.0776,1.1048,1.0776,1.0776,596367,0
1989-06-06,1.1048,1.1048,1.0682,1.0682,787205,0
1989-06-07,1.0776,1.0956,1.0682,1.0956,106020,0
1989-06-08,1.0956,1.0956,1.0682,1.0956,384325,0
1989-06-09,1.0956,1.0956,1.0776,1.0956,379028,0
1989-06-12,1.0776,1.1048,1.0776,1.0956,1070812,0
1989-06-13,1.1048,1.1048,1.0956,1.0956,1794403,0
1989-06-14,1.0956,1.1048,1.0956,1.0956,217341,0
1989-06-15,1.0956,1.1048,1.0776,1.0956,535403,0
1989-06-16,1.0956,1.0956,1.0682,1.0682,694438,0
1989-06-19,1.0682,1.0682,1.0506,1.0595,1505496,0
1989-06-20,1.0595,1.1048,1.0322,1.0595,547773,0
1989-06-21,1.0595,1.0595,1.0052,1.0052,402880,0
1989-06-22,1.0322,1.0322,0.987,0.987,839332,0
1989-06-23,1.0052,1.0322,0.8873,0.9507,2894370,0
1989-06-26,0.9598,1.0142,0.9507,1.0142,1288155,0
1989-06-27,1.0142,1.0411,0.987,1.0052,752747,0
1989-06-28,1.0052,1.0142,0.978,1.0052,325132,0
1989-06-29,1.0052,1.0052,0.978,0.978,169634,0
1989-06-30,0.987,0.987,0.9598,0.987,1348231,0
1989-07-03,0.987,0.987,0.978,0.987,2141620,0
1989-07-05,0.987,0.987,0.978,0.987,90119,0
1989-07-06,0.987,1.0142,0.978,0.978,447054,0
1989-07-07,0.978,1.0142,0.978,0.987,173168,0
1989-07-10,0.987,1.0142,0.987,1.0052,1035470,0
1989-07-11,1.0052,1.0322,0.987,1.0322,671467,0
1989-07-12,1.0322,1.0595,1.0052,1.0595,1153859,0
1989-07-13,1.0595,1.0776,1.0506,1.0595,729774,0
1989-07-14,1.1048,1.1048,1.0322,1.0595,828728,0
1989-07-17,1.0595,1.1048,1.0322,1.1048,496532,0
1989-07-18,1.1048,1.1319,1.0776,1.1319,616688,0
1989-07-19,1.1319,1.1409,1.1228,1.1319,970093,0
1989-07-20,1.1319,1.1319,1.1228,1.1319,1498429,0
1989-07-21,1.1319,1.1319,1.1048,1.1048,848166,0
1989-07-24,1.1319,1.1319,1.1048,1.1228,765116,0
1989-07-25,1.1319,1.1319,1.1228,1.1228,512437,0
1989-07-26,1.1319,1.1319,1.1228,1.1228,291558,0
1989-07-27,1.1228,1.1319,1.1228,1.1319,500064,0
1989-07-28,1.1319,1.1319,1.1228,1.1228,581350,0
1989-07-31,1.1319,1.1319,1.1048,1.1319,1153859,0
1989-08-01,1.1319,1.1319,1.1228,1.1228,758047,0
1989-08-02,1.1228,1.1319,1.1228,1.1319,595484,0
1989-08-03,1.1135,1.1319,1.0595,1.0956,977160,0
1989-08-04,1.1048,1.1048,1.0776,1.1048,503599,0
1989-08-07,1.0956,1.1048,1.0956,1.1048,128993,0
1989-08-08,1.1048,1.1048,1.0956,1.1048,630824,0
1989-08-09,1.1048,1.1048,1.0956,1.1048,637894,0
1989-08-10,1.1048,1.1319,1.0956,1.1319,1846526,0
1989-08-11,1.1319,1.1319,1.1228,1.1319,1620353,0
1989-08-14,1.1319,1.1319,1.1228,1.1228,146661,0
1989-08-15,1.1319,1.1319,1.1228,1.1228,3952812,0
1989-08-16,1.1319,1.1319,1.1228,1.1319,261519,0
1989-08-17,1.1319,1.1319,1.1228,1.1228,530102,0
1989-08-18,1.1319,1.1319,1.1048,1.1319,477092,0
1989-08-21,1.1319,1.1319,1.0506,1.0956,1567343,0
1989-08-22,1.0956,1.0956,1.0595,1.0776,342802,0
1989-08-23,1.0776,1.0776,1.0595,1.0682,613152,0
1989-08-24,1.0776,1.0776,1.0506,1.0776,1201570,0
1989-08-25,1.0776,1.0776,1.0595,1.0595,439989,0
1989-08-28,1.0776,1.0776,1.0506,1.0595,333967,0
1989-08-29,1.0506,1.0776,1.0506,1.0506,657330,0
1989-08-30,1.0595,1.0595,1.0322,1.0595,137827,0
1989-08-31,1.0595,1.0595,1.0322,1.0595,438217,0
1989-09-01,1.0595,1.0595,1.0506,1.0595,616688,0
1989-09-05,1.0595,1.0595,1.0506,1.0595,249146,0
1989-09-06,1.0595,1.0595,1.0052,1.0322,682066,0
1989-09-07,1.0322,1.0506,1.0142,1.0142,4346856,0
1989-09-08,1.0322,1.0322,1.0052,1.0322,296854,0
1989-09-11,1.0322,1.0322,1.0052,1.0142,464725,0
1989-09-12,1.0142,1.0322,1.0052,1.0142,376373,0
1989-09-13,1.0052,1.0595,1.0052,1.0595,1304056,0
1989-09-14,1.0595,1.0776,1.0322,1.0776,3141751,0
1989-09-15,1.0776,1.0776,1.0142,1.0142,825196,0
1989-09-18,1.0142,1.0506,1.0142,1.0506,379907,0
1989-09-19,1.0322,1.0506,1.0322,1.0506,754517,0
1989-09-20,1.0506,1.0506,1.0052,1.0052,489464,0
1989-09-21,1.0322,1.0322,0.987,0.987,1175065,0
1989-09-22,1.0052,1.0052,0.978,1.0052,455890,0
1989-09-25,1.0052,1.0052,0.987,1.0052,219111,0
1989-09-26,1.0052,1.0052,0.978,1.0052,546005,0
1989-09-27,0.9959,1.0052,0.978,1.0052,867605,0
1989-09-28,1.0142,1.0506,0.987,1.0142,666164,0
1989-09-29,1.0506,1.0776,1.0322,1.0506,1475458,0
1989-10-02,1.0595,1.0776,1.0506,1.0595,629059,0
1989-10-03,1.0776,1.0956,1.0506,1.0776,2959747,0
1989-10-04,1.0956,1.1228,1.0776,1.1135,1509031,0
1989-10-05,1.1048,1.1951,1.0956,1.1861,2429644,0
1989-10-06,1.1861,1.2224,1.1589,1.168,1132656,0
1989-10-09,1.168,1.1861,1.1319,1.1589,514202,0
1989-10-10,1.168,1.168,1.1319,1.1589,858769,0
1989-10-11,1.1319,1.1589,1.1048,1.1319,616688,0
1989-10-12,1.1409,1.1409,1.1228,1.1319,473558,0
1989-10-13,1.1228,1.1319,1.0776,1.0776,425850,0
1989-10-16,1.0506,1.0776,1.0142,1.0506,1203335,0
1989-10-17,1.0595,1.0595,1.0322,1.0595,1243978,0
1989-10-18,1.0595,1.1228,1.0506,1.1228,1171529,0
1989-10-19,1.1228,1.1319,1.1048,1.1319,2313021,0
1989-10-20,1.1228,1.1409,1.1228,1.1319,432918,0
1989-10-23,1.1409,1.168,1.1228,1.1589,591948,0
1989-10-24,1.1319,1.1589,1.1228,1.1319,501832,0
1989-10-25,1.1589,1.1589,1.1319,1.1589,212042,0
1989-10-26,1.1319,1.168,1.1228,1.168,860536,0
1989-10-27,1.1409,1.168,1.1228,1.1319,1003664,0
1989-10-30,1.1319,1.1589,1.1228,1.1228,1037236,0
1989-10-31,1.1319,1.1409,1.1228,1.1409,715641,0
1989-11-01,1.1228,1.1319,1.1048,1.1048,196136,0
1989-11-02,1.1319,1.1319,1.0956,1.1048,118389,0
1989-11-03,1.1048,1.1228,1.0956,1.0956,146661,0
1989-11-06,1.1228,1.1228,1.0956,1.1048,282722,0
1989-11-07,1.0956,1.1228,1.0776,1.1228,1335863,0
1989-11-08,1.0956,1.1228,1.0956,1.0956,614921,0
1989-11-09,1.1228,1.1228,1.0956,1.1048,1973754,0
1989-11-10,1.1048,1.1228,1.0956,1.1228,915313,0
1989-11-13,1.1228,1.1228,1.1048,1.1135,560142,0
1989-11-14,1.1048,1.1228,1.0956,1.0956,236781,0
1989-11-15,1.1228,1.1228,1.0776,1.0956,452354,0
1989-11-16,1.1048,1.1409,1.0956,1.1409,1539071,0
1989-11-17,1.1319,1.1409,1.1228,1.1409,438217,0
1989-11-20,1.1409,1.1409,1.1228,1.1409,250918,0
1989-11-21,1.1409,1.1409,1.1048,1.1228,1122056,0
1989-11-22,1.1048,1.1228,1.1048,1.1228,425850,0
1989-11-24,1.1228,1.1319,1.1048,1.1319,217341,0
1989-11-27,1.1048,1.1319,1.1048,1.1048,121924,0
1989-11-28,1.1319,1.1589,1.1228,1.1589,339268,0
1989-11-29,1.1589,1.1951,1.1319,1.168,692670,0
1989-11-30,1.1589,1.2224,1.1589,1.1951,1226310,0
1989-12-01,1.2224,1.2403,1.1951,1.2133,1243978,0
1989-12-04,1.2224,1.2403,1.1951,1.2403,560142,0
1989-12-05,1.2403,1.2403,1.2133,1.2403,874672,0
1989-12-06,1.2403,1.2403,1.2224,1.2403,280956,0
1989-12-07,1.2224,1.2586,1.2224,1.2224,417014,0
1989-12-08,1.2586,1.2769,1.2224,1.2769,927682,0
1989-12-11,1.2858,1.3942,1.2769,1.3764,4399865,0
1989-12-12,1.3671,1.3764,1.3039,1.331,1007199,0
1989-12-13,1.331,1.3583,1.313,1.331,542473,0
1989-12-14,1.3039,1.331,1.2769,1.2769,731545,0
1989-12-15,1.3039,1.3039,1.2224,1.2769,4998883,0
1989-12-18,1.2586,1.2769,1.1409,1.1861,2555103,0
1989-12-19,1.1861,1.1951,1.1589,1.1951,2016163,0
1989-12-20,1.168,1.2497,1.168,1.2497,1470155,0
1989-12-21,1.2586,1.2586,1.2224,1.2403,713873,0
1989-12-22,1.2403,1.3039,1.2403,1.3039,682066,0
1989-12-26,1.2858,1.3402,1.2858,1.331,471795,0
1989-12-27,1.331,1.349,1.3039,1.3402,915313,0
1989-12-28,1.3402,1.3671,1.331,1.331,667930,0
1989-12-29,1.3402,1.3764,1.331,1.3764,766882,0
1990-01-02,1.3764,1.3942,1.3583,1.3764,648494,0
1990-01-03,1.3942,1.4489,1.3671,1.4215,2678793,0
1990-01-04,1.4489,1.4489,1.4215,1.4215,1275783,0
1990-01-05,1.4215,1.4397,1.4215,1.4397,2021463,0
1990-01-08,1.4215,1.467,1.4215,1.467,736843,0
1990-01-09,1.4397,1.4944,1.4397,1.467,940053,0
1990-01-10,1.4489,1.4848,1.4489,1.4489,773949,0
1990-01-11,1.4489,1.4944,1.4489,1.467,759816,0
1990-01-12,1.467,1.467,1.4035,1.4035,3986381,0
1990-01-15,1.4035,1.4397,1.3583,1.3583,987761,0
1990-01-16,1.3583,1.3583,1.3039,1.3583,584882,0
1990-01-17,1.3583,1.3942,1.3402,1.3583,811058,0
1990-01-18,1.331,1.3671,1.331,1.3671,316294,0
1990-01-19,1.3671,1.3671,1.3402,1.3671,409947,0
1990-01-22,1.3671,1.3671,1.3583,1.3671,570745,0
1990-01-23,1.3583,1.3671,1.2403,1.2769,3348492,0
1990-01-24,1.2224,1.2403,1.168,1.1951,2671724,0
1990-01-25,1.2224,1.2224,1.1228,1.1319,2616947,0
1990-01-26,1.1319,1.1861,1.1228,1.1861,2479120,0
1990-01-29,1.1861,1.2224,1.1861,1.1951,512437,0
1990-01-30,1.1861,1.2133,1.168,1.1861,828728,0
1990-01-31,1.1589,1.2133,1.1589,1.2133,482393,0
1990-02-01,1.2133,1.2224,1.1951,1.2133,713873,0
1990-02-02,1.2224,1.2858,1.1951,1.2586,713873,0
1990-02-05,1.2858,1.2858,1.2586,1.2858,448822,0
1990-02-06,1.2858,1.2858,1.2224,1.2769,443521,0
1990-02-07,1.2586,1.2769,1.2403,1.2675,321596,0
1990-02-08,1.2769,1.313,1.2586,1.2769,627291,0
1990-02-09,1.2769,1.3039,1.2586,1.2769,1456021,0
1990-02-12,1.2769,1.2769,1.2224,1.2224,507132,0
1990-02-13,1.2224,1.2497,1.1951,1.2224,835797,0
1990-02-14,1.2224,1.2224,1.1861,1.2133,79514,0
1990-02-15,1.2133,1.2133,1.1861,1.2133,538938,0
1990-02-16,1.1951,1.2224,1.168,1.168,712106,0
1990-02-20,1.1861,1.1861,1.1319,1.1589,1136192,0
1990-02-21,1.168,1.168,1.1319,1.1409,1807655,0
1990-02-22,1.1319,1.1501,1.1228,1.1319,1828859,0
1990-02-23,1.1319,1.1319,1.0956,1.0956,1896006,0
1990-02-26,1.1048,1.1228,1.0776,1.0776,1173298,0
1990-02-27,1.1048,1.1048,1.0776,1.1048,717407,0
1990-02-28,1.1048,1.1409,1.1048,1.1409,3224802,0
1990-03-01,1.1409,1.2586,1.1319,1.2133,1381805,0
1990-03-02,1.2586,1.2586,1.2224,1.2403,339268,0
1990-03-05,1.2403,1.2769,1.2224,1.2769,828728,0
1990-03-06,1.2769,1.3039,1.2586,1.2858,867605,0
1990-03-07,1.3039,1.3671,1.2858,1.3402,825196,0
1990-03-08,1.3671,1.3671,1.331,1.3402,1086714,0
1990-03-09,1.3671,1.3671,1.331,1.3583,634358,0
1990-03-12,1.3402,1.3764,1.3402,1.3764,1224540,0
1990-03-13,1.3764,1.4035,1.3583,1.3764,606084,0
1990-03-14,1.3764,1.4035,1.3764,1.3942,1620353,0
1990-03-15,1.4035,1.4035,1.3583,1.3671,480627,0
1990-03-16,1.3583,1.3764,1.3583,1.3583,197908,0
1990-03-19,1.3671,1.3671,1.331,1.3402,1862433,0
1990-03-20,1.3402,1.3583,1.331,1.3583,224409,0
1990-03-21,1.331,1.3583,1.313,1.3402,220877,0
1990-03-22,1.3402,1.3402,1.2403,1.2858,1265182,0
1990-03-23,1.2769,1.3039,1.2586,1.3039,358706,0
1990-03-26,1.3039,1.331,1.2858,1.331,512437,0
1990-03-27,1.3039,1.331,1.2858,1.331,586649,0
1990-03-28,1.331,1.331,1.3039,1.331,77747,0
1990-03-29,1.331,1.331,1.3039,1.331,38878,0
1990-03-30,1.3039,1.3402,1.3039,1.313,302158,0
1990-04-02,1.313,1.3402,1.3039,1.3402,3111711,0
1990-04-03,1.3583,1.3671,1.331,1.3671,3198299,0
1990-04-04,1.3671,1.3671,1.331,1.349,263282,0
1990-04-05,1.3583,1.3583,1.331,1.3583,220877,0
1990-04-06,1.331,1.3583,1.331,1.3583,58313,0
1990-04-09,1.3583,1.3671,1.331,1.3583,273887,0
1990-04-10,1.3671,1.3764,1.3402,1.3402,250918,0
1990-04-11,1.3402,1.3942,1.3402,1.3942,731545,0
1990-04-12,1.3942,1.3942,1.3671,1.3942,1729907,0
1990-04-16,1.4035,1.4035,1.3764,1.4035,623756,0
1990-04-17,1.4035,1.4035,1.3764,1.4035,1228077,0
1990-04-18,1.4035,1.4035,1.3764,1.3942,1535535,0
1990-04-19,1.4035,1.4035,1.3764,1.3764,210272,0
1990-04-20,1.4035,1.4035,1.3583,1.3583,565445,0
1990-04-23,1.3402,1.3764,1.331,1.331,213811,0
1990-04-24,1.3402,1.3583,1.331,1.3583,120157,0
1990-04-25,1.3583,1.3583,1.331,1.3583,70679,0
1990-04-26,1.3583,1.3583,1.3039,1.313,570745,0
1990-04-27,1.331,1.331,1.2769,1.313,445288,0
1990-04-30,1.313,1.3583,1.2769,1.3402,1325261,0
1990-05-01,1.3583,1.3671,1.331,1.3583,482393,0
1990-05-02,1.3671,1.3764,1.3402,1.3671,455890,0
1990-05-03,1.3942,1.4035,1.3764,1.4035,443521,0
1990-05-04,1.4035,1.4127,1.3764,1.4035,1180366,0
1990-05-07,1.4035,1.4489,1.3764,1.4397,1364137,0
1990-05-08,1.4397,1.5213,1.4215,1.4944,2775979,0
1990-05-09,1.4944,1.5213,1.467,1.4944,607854,0
1990-05-10,1.4944,1.5213,1.4848,1.512,1530233,0
1990-05-11,1.5213,1.5213,1.4944,1.512,1116754,0
1990-05-14,1.512,1.5394,1.512,1.5301,2500324,0
1990-05-15,1.5394,1.5394,1.4944,1.5394,1039007,0
1990-05-16,1.5213,1.5213,1.4848,1.4944,781018,0
1990-05-17,1.512,1.512,1.467,1.4944,993065,0
1990-05-18,1.4944,1.4944,1.4397,1.4848,652029,0
1990-05-21,1.4397,1.5213,1.4397,1.4944,1401240,0
1990-05-22,1.4944,1.5484,1.4944,1.5213,745680,0
1990-05-23,1.5484,1.5484,1.512,1.5484,189071,0
1990-05-24,1.5213,1.5484,1.5213,1.5213,531870,0
1990-05-25,1.5394,1.5394,1.4944,1.512,549540,0
1990-05-29,1.5213,1.5394,1.4944,1.5394,196136,0
1990-05-30,1.512,1.5394,1.4944,1.512,1113219,0
1990-05-31,1.512,1.5213,1.4944,1.4944,349866,0
1990-06-01,1.4944,1.5394,1.4944,1.4944,288021,0
1990-06-04,1.512,1.5394,1.4944,1.512,178466,0
1990-06-05,1.5213,1.5394,1.4944,1.512,697970,0
1990-06-06,1.4944,1.5213,1.4944,1.512,399344,0
1990-06-07,1.4944,1.5213,1.4215,1.467,689133,0
1990-06-08,1.467,1.467,1.4215,1.4489,1425984,0
1990-06-11,1.467,1.4848,1.4397,1.467,791621,0
1990-06-12,1.4848,1.5213,1.467,1.5213,947119,0
1990-06-13,1.4944,1.5213,1.4848,1.5213,288021,0
1990-06-14,1.4944,1.5213,1.4944,1.4944,378139,0
1990-06-15,1.5213,1.5213,1.4944,1.5213,455890,0
1990-06-18,1.5213,1.5213,1.4848,1.512,259751,0
1990-06-19,1.4848,1.512,1.4848,1.512,630824,0
1990-06-20,1.512,1.512,1.4848,1.512,144894,0
1990-06-21,1.512,1.5213,1.4848,1.512,378139,0
1990-06-22,1.5213,1.5213,1.4944,1.4944,364001,0
1990-06-25,1.512,1.512,1.4848,1.512,233246,0
1990-06-26,1.512,1.5213,1.4944,1.5213,222644,0
1990-06-27,1.4944,1.5213,1.4944,1.512,443521,0
1990-06-28,1.5213,1.5663,1.512,1.5663,1256348,0
1990-06-29,1.5663,1.5935,1.5484,1.5663,512437,0
1990-07-02,1.6027,1.6027,1.5663,1.5935,397579,0
1990-07-03,1.6027,1.6027,1.5663,1.6027,279192,0
1990-07-05,1.6027,1.6479,1.5663,1.6119,775717,0
1990-07-06,1.621,1.6479,1.6027,1.639,1705169,0
1990-07-09,1.6479,1.675,1.6298,1.675,975392,0
1990-07-10,1.6298,1.6844,1.6298,1.6844,761584,0
1990-07-11,1.6479,1.7023,1.6298,1.7023,869373,0
1990-07-12,1.675,1.7205,1.675,1.7023,1143260,0
1990-07-13,1.7023,1.7023,1.657,1.657,984228,0
1990-07-16,1.657,1.6844,1.6298,1.6298,537172,0
1990-07-17,1.675,1.675,1.5484,1.5663,1719304,0
1990-07-18,1.5663,1.5935,1.5394,1.5663,1855363,0
1990-07-19,1.5484,1.5663,1.512,1.5484,895873,0
1990-07-20,1.5663,1.6298,1.5663,1.621,1242211,0
1990-07-23,1.5935,1.621,1.5663,1.5663,1024868,0
1990-07-24,1.5663,1.5756,1.5213,1.5301,991298,0
1990-07-25,1.5484,1.5663,1.512,1.5663,2155759,0
1990-07-26,1.5663,1.5663,1.5213,1.5394,369303,0
1990-07-27,1.5484,1.5484,1.5394,1.5484,326895,0
1990-07-30,1.512,1.5394,1.4397,1.4944,1383571,0
1990-07-31,1.4944,1.512,1.467,1.467,641426,0
1990-08-01,1.4944,1.4944,1.4397,1.467,950653,0
1990-08-02,1.4215,1.4489,1.3764,1.4215,1206872,0
1990-08-03,1.4215,1.4215,1.3402,1.3764,1247513,0
1990-08-06,1.3402,1.3671,1.2586,1.2675,2035599,0
1990-08-07,1.2675,1.3942,1.2675,1.3942,2003796,0
1990-08-08,1.3942,1.4848,1.3764,1.4489,1812958,0
1990-08-09,1.4489,1.4848,1.4215,1.4489,454120,0
1990-08-10,1.467,1.467,1.4215,1.4397,270354,0
1990-08-13,1.4397,1.512,1.4215,1.4944,544237,0
1990-08-14,1.5213,1.5394,1.4944,1.4944,768651,0
1990-08-15,1.512,1.5394,1.512,1.5394,335733,0
1990-08-16,1.5213,1.5663,1.4944,1.512,784556,0
1990-08-17,1.4489,1.4848,1.4215,1.467,720940,0
1990-08-20,1.4489,1.467,1.4215,1.4397,547773,0
1990-08-21,1.4215,1.4215,1.331,1.3583,742146,0
1990-08-22,1.3583,1.3671,1.331,1.3583,650261,0
1990-08-23,1.331,1.331,1.2497,1.2858,1865967,0
1990-08-24,1.2858,1.331,1.2586,1.3039,1245746,0
1990-08-27,1.3402,1.3583,1.313,1.3583,1212176,0
1990-08-28,1.3583,1.3671,1.331,1.3583,1023100,0
1990-08-29,1.3402,1.3671,1.313,1.3583,865837,0
1990-08-30,1.3402,1.3942,1.3402,1.3583,482393,0
1990-08-31,1.3583,1.4397,1.3583,1.4035,1270480,0
1990-09-04,1.4397,1.467,1.4035,1.4489,1019566,0
1990-09-05,1.4489,1.467,1.4397,1.4489,1434815,0
1990-09-06,1.4489,1.467,1.4397,1.4397,478861,0
1990-09-07,1.4397,1.467,1.4397,1.467,823431,0
1990-09-10,1.467,1.4848,1.4489,1.467,273887,0
1990-09-11,1.467,1.4944,1.4489,1.4944,1233378,0
1990-09-12,1.512,1.512,1.4848,1.512,365774,0
1990-09-13,1.4944,1.512,1.4848,1.4848,372841,0
1990-09-14,1.4944,1.4944,1.4848,1.4944,740381,0
1990-09-17,1.4848,1.512,1.4848,1.512,302158,0
1990-09-18,1.512,1.512,1.4848,1.4944,920615,0
1990-09-19,1.4944,1.512,1.4848,1.4944,883503,0
1990-09-20,1.4848,1.4944,1.4489,1.467,588413,0
1990-09-21,1.4489,1.4848,1.4489,1.4489,515967,0
1990-09-24,1.4848,1.4848,1.4127,1.4215,925917,0
1990-09-25,1.4215,1.467,1.4215,1.4489,1298756,0
1990-09-26,1.4489,1.4848,1.4489,1.4848,466490,0
1990-09-27,1.4848,1.4944,1.4215,1.4215,1887174,0
1990-09-28,1.4215,1.4397,1.3583,1.3671,1759946,0
1990-10-01,1.3856,1.3856,1.313,1.3583,1570877,0
1990-10-02,1.3583,1.3671,1.3402,1.3583,1053142,0
1990-10-03,1.3671,1.3764,1.3583,1.3583,1754644,0
1990-10-04,1.3583,1.467,1.3583,1.4215,1215705,0
1990-10-05,1.4035,1.4489,1.3942,1.4035,1235143,0
1990-10-08,1.4489,1.4576,1.3942,1.4035,471795,0
1990-10-09,1.4035,1.4035,1.3583,1.3671,883503,0
1990-10-10,1.3671,1.3671,1.313,1.322,1880104,0
1990-10-11,1.3583,1.3671,1.2586,1.2858,1116754,0
1990-10-12,1.313,1.313,1.2586,1.2586,567212,0
1990-10-15,1.2769,1.2858,1.2133,1.2497,1208639,0
1990-10-16,1.2586,1.2858,1.2403,1.2858,689133,0
1990-10-17,1.2858,1.3039,1.2586,1.2948,2275914,0
1990-10-18,1.2769,1.313,1.2769,1.3039,2019696,0
1990-10-19,1.3039,1.3402,1.3039,1.3402,674998,0
1990-10-22,1.3402,1.3942,1.331,1.3942,701503,0
1990-10-23,1.3942,1.3942,1.3583,1.3942,180234,0
1990-10-24,1.3671,1.3942,1.3671,1.3942,114856,0
1990-10-25,1.4035,1.4035,1.3764,1.3764,166098,0
1990-10-26,1.4035,1.4035,1.3764,1.3764,98949,0
1990-10-29,1.4035,1.4397,1.3764,1.4215,531870,0
1990-10-30,1.4215,1.4215,1.3942,1.4035,1199805,0
1990-10-31,1.4215,1.4215,1.3764,1.3764,849935,0
1990-11-01,1.3764,1.3764,1.331,1.3402,1042538,0
1990-11-02,1.3583,1.3583,1.331,1.3402,477092,0
1990-11-05,1.3402,1.3583,1.313,1.3402,487696,0
1990-11-06,1.3583,1.3583,1.331,1.3583,70679,0
1990-11-07,1.331,1.3583,1.331,1.3402,1415379,0
1990-11-08,1.3583,1.3583,1.313,1.331,372841,0
1990-11-09,1.3402,1.3583,1.331,1.331,194369,0
1990-11-12,1.3583,1.3764,1.3402,1.3764,1779381,0
1990-11-13,1.4035,1.4489,1.3671,1.4489,816360,0
1990-11-14,1.4489,1.5213,1.4489,1.512,2268846,0
1990-11-15,1.512,1.5213,1.4944,1.512,777485,0
1990-11-16,1.4944,1.5213,1.467,1.4944,249146,0
1990-11-19,1.4944,1.4944,1.467,1.4848,480627,0
1990-11-20,1.467,1.4944,1.4489,1.4848,1044306,0
1990-11-21,1.467,1.4848,1.4397,1.4397,256218,0
1990-11-23,1.467,1.467,1.4397,1.4489,173168,0
1990-11-26,1.4215,1.4489,1.4215,1.4305,696203,0
1990-11-27,1.4489,1.5213,1.4397,1.5213,1528468,0
1990-11-28,1.4944,1.5756,1.4944,1.5484,1201570,0
1990-11-29,1.5663,1.5756,1.5394,1.5663,738612,0
1990-11-30,1.5484,1.7023,1.5484,1.657,3450980,0
1990-12-03,1.657,1.6844,1.6479,1.657,3014525,0
1990-12-04,1.675,1.675,1.6027,1.6479,3549931,0
1990-12-05,1.621,1.6479,1.621,1.6298,1293454,0
1990-12-06,1.657,1.6844,1.6298,1.639,2039134,0
1990-12-07,1.6298,1.6844,1.6298,1.6479,1408309,0
1990-12-10,1.675,1.675,1.6298,1.675,878205,0
1990-12-11,1.6479,1.6844,1.6479,1.675,1542607,0
1990-12-12,1.675,1.7023,1.657,1.675,627291,0
1990-12-13,1.675,1.7205,1.675,1.6844,1507264,0
1990-12-14,1.7023,1.7294,1.7023,1.7023,2021463,0
1990-12-17,1.7205,1.7205,1.657,1.6844,1199805,0
1990-12-18,1.657,1.7023,1.657,1.7023,309227,0
1990-12-19,1.675,1.7294,1.675,1.7023,1404774,0
1990-12-20,1.6844,1.8018,1.6844,1.7749,2526832,0
1990-12-21,1.8018,1.8832,1.7929,1.8111,4606609,0
1990-12-24,1.8018,1.8111,1.7749,1.7749,802225,0
1990-12-26,1.7659,1.8018,1.7475,1.7475,484163,0
1990-12-27,1.7475,1.7749,1.7023,1.7023,735077,0
1990-12-28,1.7205,1.7205,1.6479,1.7205,2576305,0
1990-12-31,1.7294,1.7475,1.6844,1.7475,464725,0
1991-01-02,1.7294,1.7475,1.675,1.675,756283,0
1991-01-03,1.675,1.675,1.6027,1.6027,2364263,0
1991-01-04,1.6027,1.6027,1.5663,1.5935,3694825,0
1991-01-07,1.5663,1.5935,1.5394,1.5756,3408572,0
1991-01-08,1.5663,1.5935,1.5663,1.5935,1243978,0
1991-01-09,1.621,1.6298,1.5935,1.6027,1296991,0
1991-01-10,1.6027,1.675,1.6027,1.675,1127354,0
1991-01-11,1.657,1.7114,1.657,1.675,1841228,0
1991-01-14,1.6479,1.6844,1.6479,1.657,666164,0
1991-01-15,1.6844,1.6844,1.657,1.657,475327,0
1991-01-16,1.657,1.6844,1.657,1.657,2652288,0
1991-01-17,1.7929,1.8288,1.7659,1.7749,1964920,0
1991-01-18,1.7475,1.8111,1.7475,1.7929,1162692,0
1991-01-21,1.7929,1.8111,1.7749,1.7749,685600,0
1991-01-22,1.8111,1.8111,1.7749,1.7749,231477,0
1991-01-23,1.7749,1.8561,1.7749,1.8288,1224540,0
1991-01-24,1.8288,1.983,1.8288,1.9558,3016294,0
1991-01-25,1.9558,1.983,1.9469,1.9469,1457788,0
1991-01-28,1.9197,1.9469,1.9197,1.9286,1634486,0
1991-01-29,1.9469,1.983,1.9018,1.983,4226699,0
1991-01-30,1.9649,2.0372,1.9558,2.0194,2120413,0
1991-01-31,2.0101,2.1277,2.0101,2.0916,2132783,0
1991-02-01,2.0916,2.1277,2.0372,2.0372,1795288,0
1991-02-04,2.0558,2.0645,2.0194,2.0645,1600916,0
1991-02-05,2.0372,2.0828,2.0372,2.0828,2304184,0
1991-02-06,2.0558,2.0828,2.0372,2.0645,1325261,0
1991-02-07,2.0558,2.0916,2.0372,2.0645,1162692,0
1991-02-08,2.0645,2.0828,2.0372,2.0828,2389002,0
1991-02-11,2.0645,2.1371,2.0645,2.1371,1600916,0
1991-02-12,2.1099,2.1735,2.1099,2.1549,1282854,0
1991-02-13,2.1549,2.2092,2.1549,2.1735,1639792,0
1991-02-14,2.2185,2.2638,2.2092,2.2092,1922512,0
1991-02-15,2.2185,2.2275,2.2092,2.2185,1215705,0
1991-02-19,2.2185,2.2638,2.2092,2.2185,3231868,0
1991-02-20,2.2185,2.2275,2.1099,2.1371,2032067,0
1991-02-21,2.1277,2.1549,1.9649,2.0372,2887303,0
1991-02-22,2.0011,2.0645,2.0011,2.0011,2525061,0
1991-02-25,2.0558,2.0916,2.0101,2.0645,1417144,0
1991-02-26,2.0558,2.1099,2.0558,2.0916,524805,0
1991-02-27,2.0916,2.1371,2.0916,2.1371,1371203,0
1991-02-28,2.1371,2.1549,2.1099,2.1549,887039,0
1991-03-01,2.1099,2.2092,2.1099,2.1912,837566,0
1991-03-04,2.2185,2.2185,2.1735,2.2092,498299,0
1991-03-05,2.2092,2.2457,2.1735,2.2275,464725,0
1991-03-06,2.2092,2.2457,2.2092,2.2092,494762,0
1991-03-07,2.1735,2.2275,2.1735,2.2275,275653,0
1991-03-08,2.2092,2.2457,2.2092,2.2092,910013,0
1991-03-11,2.2092,2.2275,2.1912,2.2185,644960,0
1991-03-12,2.1735,2.2185,2.1735,2.1912,941818,0
1991-03-13,2.1735,2.1912,2.1277,2.1462,2608115,0
1991-03-14,2.1641,2.1735,2.1371,2.1641,796922,0
1991-03-15,2.1641,2.1641,2.1099,2.1099,625525,0
1991-03-18,2.1099,2.1371,2.0558,2.0645,1231607,0
1991-03-19,2.0828,2.0828,2.0372,2.0828,381677,0
1991-03-20,2.0372,2.1277,2.0372,2.1099,781018,0
1991-03-21,2.1371,2.1371,2.1099,2.1099,235012,0
1991-03-22,2.1371,2.1371,2.0916,2.1277,452354,0
1991-03-25,2.1371,2.1371,2.0916,2.1371,372841,0
1991-03-26,2.1371,2.1912,2.1277,2.1641,750980,0
1991-03-27,2.1912,2.2457,2.1641,2.2185,837566,0
1991-03-28,2.2275,2.3001,2.2185,2.2818,1908377,0
1991-04-01,2.2275,2.2818,2.2185,2.2818,1106150,0
1991-04-02,2.291,2.3181,2.2638,2.291,1689268,0
1991-04-03,2.3181,2.4177,2.3001,2.3995,2205233,0
1991-04-04,2.4177,2.5263,2.3815,2.4991,1994961,0
1991-04-05,2.4902,2.5081,2.4541,2.5081,2722968,0
1991-04-08,2.4902,2.5446,2.4541,2.5446,2161059,0
1991-04-09,2.5446,2.6985,2.5081,2.5986,3705428,0
1991-04-10,2.5986,2.626,2.4902,2.4902,3625913,0
1991-04-11,2.5081,2.5353,2.4447,2.472,2509157,0
1991-04-12,2.4902,2.5263,2.4902,2.5263,1228077,0
1991-04-15,2.5263,2.5263,2.4991,2.5263,240313,0
1991-04-16,2.5263,2.5898,2.4991,2.5805,1360598,0
1991-04-17,2.5986,2.7705,2.5533,2.7163,3124082,0
1991-04-18,2.7074,2.7163,2.6804,2.6804,1069045,0
1991-04-19,2.6804,2.6985,2.644,2.6531,1478989,0
1991-04-22,2.6804,2.6804,2.4991,2.5353,3242471,0
1991-04-23,2.5081,2.644,2.5081,2.5533,3726633,0
1991-04-24,2.5533,2.5533,2.5081,2.5263,1915442,0
1991-04-25,2.5446,2.5446,2.4902,2.4991,1592077,0
1991-04-26,2.4991,2.5081,2.4447,2.4902,2007328,0
1991-04-29,2.5263,2.5446,2.472,2.4902,2009097,0
1991-04-30,2.4902,2.4991,2.4177,2.4447,1417144,0
1991-05-01,2.4177,2.4541,2.3722,2.4541,3405036,0
1991-05-02,2.4357,2.472,2.4177,2.4541,2500324,0
1991-05-03,2.472,2.4991,2.4357,2.4991,1007199,0
1991-05-06,2.4991,2.5626,2.472,2.5626,538938,0
1991-05-07,2.5986,2.6618,2.5626,2.644,1026636,0
1991-05-08,2.5986,2.6531,2.5986,2.644,835797,0
1991-05-09,2.644,2.6985,2.6079,2.6985,908248,0
1991-05-10,2.6985,2.7526,2.6531,2.6618,1701636,0
1991-05-13,2.6985,2.6985,2.626,2.644,973625,0
1991-05-14,2.6079,2.644,2.5263,2.5805,1756411,0
1991-05-15,2.5446,2.5805,2.4902,2.4902,2348360,0
1991-05-16,2.5446,2.5446,2.4991,2.5263,314527,0
1991-05-17,2.5081,2.5353,2.4991,2.5081,856998,0
1991-05-20,2.5263,2.5263,2.4991,2.5263,128993,0
1991-05-21,2.4991,2.5805,2.4991,2.5805,911782,0
1991-05-22,2.5986,2.6531,2.5626,2.6531,971857,0
1991-05-23,2.6618,2.7705,2.644,2.7074,2070938,0
1991-05-24,2.7074,2.7163,2.6804,2.7163,2175194,0
1991-05-28,2.7163,2.807,2.7074,2.7798,1171529,0
1991-05-29,2.7892,2.9337,2.7892,2.8886,2919105,0
1991-05-30,2.8612,2.9066,2.8522,2.8976,2733571,0
1991-05-31,2.9066,2.9429,2.8248,2.8522,1899540,0
1991-06-03,2.834,2.8522,2.7526,2.7892,2980952,0
1991-06-04,2.7892,2.7892,2.7163,2.7526,906478,0
1991-06-05,2.7163,2.7798,2.7074,2.7705,950653,0
1991-06-06,2.7347,2.7892,2.7347,2.7526,1342930,0
1991-06-07,2.7705,2.7705,2.6804,2.7074,1524935,0
1991-06-10,2.7163,2.7163,2.6804,2.7163,406415,0
1991-06-11,2.7163,2.8248,2.7074,2.7892,1816491,0
1991-06-12,2.807,2.834,2.7798,2.834,1510795,0
1991-06-13,2.834,2.9429,2.807,2.9429,1365903,0
1991-06-14,2.9879,3.0965,2.9608,3.0334,2335993,0
1991-06-17,3.0425,3.0425,2.9066,2.9429,1600916,0
1991-06-18,2.9337,3.0154,2.8704,3.0154,2334223,0
1991-06-19,2.9879,3.0154,2.8704,2.9066,1994075,0
1991-06-20,2.8704,2.9066,2.8522,2.8704,2220254,0
1991-06-21,2.8704,2.9337,2.7892,2.7892,534521,0
1991-06-24,2.7892,2.7892,2.626,2.7074,1047838,0
1991-06-25,2.7347,2.8248,2.6531,2.7892,647611,0
1991-06-26,2.7892,2.8522,2.7347,2.8522,1183014,0
1991-06-27,2.8248,2.8248,2.7705,2.7798,1748461,0
1991-06-28,2.7705,2.7892,2.6804,2.7892,766882,0
1991-07-01,2.7892,2.8248,2.7347,2.7347,815476,0
1991-07-02,2.8248,2.9337,2.7347,2.9066,1314659,0
1991-07-03,2.9066,2.9066,2.8248,2.8248,331315,0
1991-07-05,2.8704,2.9879,2.8248,2.9879,462074,0
1991-07-08,2.9608,3.1328,2.9066,3.1328,1149441,0
1991-07-09,3.1328,3.1328,3.0694,3.0965,1336745,0
1991-07-10,3.0694,3.0965,3.0694,3.0965,1304939,0
1991-07-11,3.0965,3.0965,3.0425,3.0694,1910143,0
1991-07-12,3.0694,3.1328,3.0154,3.0607,3283113,0
1991-07-15,3.0965,3.0965,2.9337,3.0425,1085828,0
1991-07-16,3.0425,3.0425,2.9337,2.9608,1226310,0
1991-07-17,2.9337,3.0425,2.9337,3.0425,1836813,0
1991-07-18,3.0154,3.0425,2.9608,3.0154,705920,0
1991-07-19,3.0425,3.0425,2.9608,2.9879,312760,0
1991-07-22,3.0154,3.0154,2.8704,2.9066,891456,0
1991-07-23,2.8522,2.9066,2.8248,2.8522,712990,0
1991-07-24,2.8248,2.8704,2.7705,2.7892,2511812,0
1991-07-25,2.8522,2.9608,2.7892,2.9429,2724735,0
1991-07-26,2.9879,3.0154,2.9066,2.9066,869373,0
1991-07-29,2.9337,2.9337,2.8522,2.8886,328662,0
1991-07-30,2.8522,2.9608,2.8522,2.9337,1638907,0
1991-07-31,2.9608,2.9879,2.9337,2.979,698855,0
1991-08-01,2.9879,2.9879,2.8886,2.979,1638907,0
1991-08-02,2.9337,3.0965,2.9337,3.0694,2488839,0
1991-08-05,3.0425,3.1328,3.0425,3.1328,1378273,0
1991-08-06,3.1511,3.2417,3.0965,3.2054,1922512,0
1991-08-07,3.1872,3.2962,3.1872,3.2962,2019696,0
1991-08-08,3.2962,3.3774,3.1511,3.1511,1341164,0
1991-08-09,3.1872,3.1872,3.0965,3.0965,307460,0
1991-08-12,3.1511,3.1511,3.0965,3.1328,621990,0
1991-08-13,3.1872,3.2054,3.0965,3.2054,1516100,0
1991-08-14,3.2054,3.2054,3.1328,3.1872,369303,0
1991-08-15,3.1328,3.1872,3.1328,3.1328,928567,0
1991-08-16,3.1328,3.1511,2.9608,3.0607,1463088,0
1991-08-19,2.9879,3.0425,2.8704,3.0425,976275,0
1991-08-20,3.0154,3.1328,3.0154,3.0694,1212176,0
1991-08-21,3.1328,3.3233,3.0965,3.3233,2331575,0
1991-08-22,3.2689,3.468,3.2417,3.4047,1096429,0
1991-08-23,3.3774,3.468,3.3774,3.4317,796040,0
1991-08-26,3.4317,3.4317,3.3233,3.3774,350754,0
1991-08-27,3.4047,3.4047,3.3233,3.3774,653795,0
1991-08-28,3.3503,3.4047,3.3233,3.3774,520381,0
1991-08-29,3.4047,3.468,3.3233,3.3774,1167999,0
1991-08-30,3.3774,3.3774,3.3233,3.3774,850820,0
1991-09-03,3.3233,3.3774,3.3233,3.3774,247380,0
1991-09-04,3.3774,3.3774,3.1872,3.2417,1837691,0
1991-09-05,3.1872,3.2417,3.1872,3.2417,720940,0
1991-09-06,3.2417,3.2417,3.1872,3.1872,523036,0
1991-09-09,3.1872,3.2417,3.1872,3.2417,210272,0
1991-09-10,3.1872,3.2417,3.0425,3.0694,1278436,0
1991-09-11,3.0694,3.0965,3.0425,3.0425,1605330,0
1991-09-12,3.1328,3.2962,3.0965,3.2689,1240446,0
1991-09-13,3.3233,3.3503,3.2054,3.2689,802225,0
1991-09-16,3.2689,3.2689,3.2417,3.2689,846401,0
1991-09-17,3.2689,3.2962,3.2417,3.2962,1190082,0
1991-09-18,3.2417,3.2962,3.2417,3.2417,347219,0
1991-09-19,3.2962,3.2962,3.2054,3.2054,1998491,0
1991-09-20,3.2962,3.2962,3.1872,3.2689,724472,0
1991-09-23,3.2054,3.2689,3.1511,3.1511,858769,0
1991-09-24,3.2054,3.2054,3.1511,3.1511,355169,0
1991-09-25,3.1511,3.2417,3.1511,3.2417,681184,0
1991-09-26,3.2054,3.2054,3.1511,3.1511,241200,0
1991-09-27,3.2054,3.2054,3.1511,3.1511,401998,0
1991-09-30,3.1872,3.1872,3.1328,3.1328,702389,0
1991-10-01,3.1328,3.2689,3.1328,3.2054,1202452,0
1991-10-02,3.2417,3.2417,3.1872,3.2417,743912,0
1991-10-03,3.1872,3.2689,3.1872,3.2417,810176,0
1991-10-04,3.2054,3.2962,3.2054,3.2962,505368,0
1991-10-07,3.2962,3.3233,3.2054,3.2417,795158,0
1991-10-08,3.2054,3.3233,3.1872,3.2417,560142,0
1991-10-09,3.2417,3.2417,3.0694,3.0879,423201,0
1991-10-10,3.1328,3.1328,2.9608,3.0425,670583,0
1991-10-11,3.1328,3.1328,2.8522,3.0154,4133927,0
1991-10-14,3.0154,3.2417,2.9608,3.1872,2197282,0
1991-10-15,3.2054,3.3503,3.1511,3.305,1625652,0
1991-10-16,3.2962,3.3503,3.2689,3.3233,1646859,0
1991-10-17,3.3503,3.3503,3.2962,3.3503,514202,0
1991-10-18,3.3233,3.4861,3.3233,3.4317,1401240,0
1991-10-21,3.4861,3.4861,3.4047,3.4317,752747,0
1991-10-22,3.468,3.6039,3.468,3.5132,1017800,0
1991-10-23,3.6039,3.6039,3.5132,3.6039,553076,0
1991-10-24,3.6039,3.7125,3.5132,3.5677,1921627,0
1991-10-25,3.6583,3.8484,3.6039,3.6944,1866851,0
1991-10-28,3.803,3.8211,3.7399,3.803,1888936,0
1991-10-29,3.803,3.8484,3.7399,3.8484,966557,0
1991-10-30,3.8845,3.9115,3.6855,3.7399,1628301,0
1991-10-31,3.6855,3.7758,3.6855,3.7399,988644,0
1991-11-01,3.7399,3.7399,3.6309,3.6309,1038121,0
1991-11-04,3.6309,3.6855,3.6309,3.6855,488579,0
1991-11-05,3.6309,3.6855,3.6309,3.6855,402880,0
1991-11-06,3.6855,3.7758,3.6309,3.7758,462957,0
1991-11-07,3.7758,3.8484,3.7125,3.8484,1213941,0
1991-11-08,3.8484,3.9115,3.6944,3.803,2222905,0
1991-11-11,3.8211,4.2468,3.7758,4.1562,3532263,0
1991-11-12,4.3011,4.4911,4.2468,4.4911,5377910,0
1991-11-13,4.4187,4.4643,4.3552,4.3552,3398852,0
1991-11-14,4.3824,4.4456,4.1562,4.2468,2302420,0
1991-11-15,4.1834,4.3283,4.0474,4.0745,3553465,0
1991-11-18,4.0474,4.1834,4.0474,4.1562,3279577,0
1991-11-19,4.138,4.138,3.8484,4.1106,2908505,0
1991-11-20,4.0745,4.1834,4.0745,4.1562,1016916,0
1991-11-21,4.0745,4.1562,4.0745,4.1562,1918094,0
1991-11-22,4.1562,4.1562,4.0474,4.1106,1366786,0
1991-11-25,4.1106,4.1106,4.0385,4.0474,1235143,0
1991-11-26,4.0745,4.1106,3.9659,4.0745,1324376,0
1991-11-27,4.0932,4.2198,4.0202,4.1834,1183900,0
1991-11-29,4.1562,4.2198,4.1562,4.1562,319828,0
1991-12-02,4.1562,4.5546,4.1562,4.4643,2639918,0
1991-12-03,4.4643,4.6904,4.4187,4.6632,2628435,0
1991-12-04,4.7175,4.7175,4.5546,4.6632,1348231,0
1991-12-05,4.6632,4.6904,4.6088,4.636,1903957,0
1991-12-06,4.6088,4.6904,4.5546,4.6904,1153859,0
1991-12-09,4.6904,4.7536,4.6632,4.6904,815476,0
1991-12-10,4.6632,4.799,4.6632,4.7809,626406,0
1991-12-11,4.7809,5.1071,4.7175,5.1071,1485175,0
1991-12-12,5.1705,5.2156,5.0888,5.1249,1399473,0
1991-12-13,5.2519,5.4418,5.1705,5.306,2332460,0
1991-12-16,5.3334,5.3334,5.1976,5.2519,1647740,0
1991-12-17,5.2789,5.2789,4.9168,4.9709,1706936,0
1991-12-18,4.9439,5.0527,4.7809,5.0255,2699113,0
1991-12-19,4.9982,5.0527,4.8803,4.8803,1471039,0
1991-12-20,4.9709,5.0527,4.636,4.6632,2695582,0
1991-12-23,4.636,4.7809,4.5275,4.7809,2461452,0
1991-12-24,4.7809,5.1705,4.7175,5.0527,2123070,0
1991-12-26,5.1342,5.3334,5.0527,5.306,1327909,0
1991-12-27,5.2789,5.6411,5.2789,5.5054,2999503,0
1991-12-30,5.5054,5.7771,5.2248,5.7318,3817635,0
1991-12-31,5.7318,5.8403,5.4418,5.5867,2617830,0
1992-01-02,5.5054,5.5054,5.1342,5.306,3675391,0
1992-01-03,5.3334,5.3334,5.2248,5.2519,3997872,0
1992-01-06,5.2248,5.3967,5.2248,5.3603,2240574,0
1992-01-07,5.3603,5.3967,5.2789,5.2789,1205104,0
1992-01-08,5.3334,5.5327,5.2519,5.2519,2019696,0
1992-01-09,5.3603,5.614,5.3334,5.614,2408440,0
1992-01-10,5.5598,5.8403,5.5598,5.7135,3099342,0
1992-01-13,5.7589,5.7589,5.5327,5.614,1812958,0
1992-01-14,5.614,5.614,5.424,5.424,2136319,0
1992-01-15,5.4691,5.4691,5.2789,5.3967,3670090,0
1992-01-16,5.3967,5.4418,4.8628,4.8898,4002285,0
1992-01-17,4.9982,5.0888,4.8898,4.9168,5643841,0
1992-01-20,4.9709,5.2519,4.8898,4.9709,3216849,0
1992-01-21,4.8628,4.9168,4.4643,4.5275,6150089,0
1992-01-22,4.4643,4.9982,4.4643,4.9439,5490113,0
1992-01-23,5.0888,5.306,4.9709,4.9709,2796300,0
1992-01-24,5.0255,5.2789,5.0255,5.1705,2337760,0
1992-01-27,5.2248,5.2519,5.1071,5.1071,1685732,0
1992-01-28,5.1071,5.1976,5.1071,5.1342,1130889,0
1992-01-29,5.1976,5.2519,5.0527,5.0527,1547908,0
1992-01-30,5.0527,5.1342,5.0255,5.0888,1796168,0
1992-01-31,5.0527,5.1071,4.9439,4.9982,1227191,0
1992-02-03,4.9709,5.0255,4.8261,4.9709,2416390,0
1992-02-04,4.8898,4.9709,4.8898,4.9709,1370320,0
1992-02-05,4.9709,5.0979,4.9168,5.0434,1370320,0
1992-02-06,5.0255,5.1071,4.9709,5.0888,1529352,0
1992-02-07,5.0255,5.1071,4.9709,5.0527,862303,0
1992-02-10,5.0527,5.1342,4.9439,4.9439,1873033,0
1992-02-11,5.0255,5.0527,4.9439,4.9709,1652158,0
1992-02-12,5.0527,5.0888,4.9709,5.0255,2359847,0
1992-02-13,5.1071,5.1071,4.9168,4.9168,1358834,0
1992-02-14,4.8898,4.9709,4.8628,4.8628,506247,0
1992-02-18,4.8628,4.9439,4.5546,4.5817,3860925,0
1992-02-19,4.5546,4.6088,4.3011,4.4456,5894759,0
1992-02-20,4.4456,4.4643,4.3552,4.3824,1796168,0
1992-02-21,4.4456,4.7809,4.4187,4.636,3920120,0
1992-02-24,4.6904,4.6904,4.3552,4.4187,2089493,0
1992-02-25,4.4911,4.4911,4.1834,4.3552,2166358,0
1992-02-26,4.4187,4.8628,4.3283,4.799,3991683,0
1992-02-27,4.8898,4.9709,4.6632,4.6904,2794532,0
1992-02-28,4.7175,4.799,4.6632,4.6632,565445,0
1992-03-02,4.636,4.799,4.636,4.7536,659979,0
1992-03-03,4.7809,4.7809,4.4911,4.5817,798689,0
1992-03-04,4.6088,4.6088,4.3552,4.4911,1810310,0
1992-03-05,4.4643,4.4643,4.3552,4.3824,1979939,0
1992-03-06,4.4187,4.4187,4.138,4.2468,2618714,0
1992-03-09,4.2468,4.3824,4.2198,4.3552,2326274,0
1992-03-10,4.3552,4.4187,4.2468,4.3011,1028404,0
1992-03-11,4.3283,4.3283,4.1834,4.2468,1459554,0
1992-03-12,4.1834,4.3283,4.138,4.3101,1532000,0
1992-03-13,4.3552,4.4187,4.3011,4.3735,601666,0
1992-03-16,4.3824,4.3824,4.3011,4.3011,916197,0
1992-03-17,4.3824,4.3824,4.3011,4.3283,980690,0
1992-03-18,4.3283,4.3824,4.3283,4.3824,656448,0
1992-03-19,4.3824,4.3824,4.2738,4.3283,779254,0
1992-03-20,4.3011,4.3011,4.1834,4.2198,1314659,0
1992-03-23,4.2468,4.3552,4.0745,4.2738,4936156,0
1992-03-24,4.3552,4.4456,4.2738,4.3011,3086974,0
1992-03-25,4.3824,4.3824,4.2738,4.3283,2488839,0
1992-03-26,4.3824,4.4277,4.3011,4.3283,2947381,0
1992-03-27,4.3011,4.3283,4.1834,4.2198,5117274,0
1992-03-30,4.2468,4.2468,4.0474,4.0932,3881246,0
1992-03-31,4.138,4.1562,4.0474,4.138,2036482,0
1992-04-01,4.0745,4.0745,3.9659,4.0202,1725492,0
1992-04-02,3.9931,4.1562,3.9931,4.1106,3806149,0
1992-04-03,4.1562,4.3011,4.1106,4.2198,2688511,0
1992-04-06,4.3283,4.4643,4.2468,4.3824,2535668,0
1992-04-07,4.3824,4.3824,4.138,4.1834,2533016,0
1992-04-08,4.138,4.1562,3.9659,4.0202,1670713,0
1992-04-09,4.138,4.3011,4.0474,4.2738,2399605,0
1992-04-10,4.3011,4.4911,4.3011,4.3824,1172416,0
1992-04-13,4.4643,4.636,4.3824,4.636,1690148,0
1992-04-14,4.636,4.6632,4.5275,4.5817,1706936,0
1992-04-15,4.7809,4.799,4.4911,4.5275,4293845,0
1992-04-16,4.4911,4.5817,4.2468,4.2738,2536549,0
1992-04-20,4.3011,4.3011,4.0474,4.1834,1860663,0
1992-04-21,4.1106,4.1834,3.9659,3.9659,3228332,0
1992-04-22,4.0202,4.1106,3.9931,4.0202,2654938,0
1992-04-23,4.1106,4.138,3.8211,3.9115,2975651,0
1992-04-24,3.9387,3.9387,3.7399,3.8211,2049735,0
1992-04-27,3.803,3.9659,3.803,3.8211,1933114,0
1992-04-28,3.8484,3.8484,3.6855,3.7306,2073591,0
1992-04-29,3.803,3.8845,3.7399,3.8484,1892474,0
1992-04-30,3.8845,3.9931,3.803,3.9931,1794403,0
1992-05-01,3.9931,3.9931,3.803,3.8211,998364,0
1992-05-04,3.8484,3.9931,3.803,3.9572,2063869,0
1992-05-05,3.9931,4.0745,3.9387,4.0745,2158409,0
1992-05-06,4.0745,4.1106,4.0202,4.0745,1202452,0
1992-05-07,4.0202,4.0745,3.9659,4.0474,734193,0
1992-05-08,4.0474,4.0474,3.9115,3.9659,541590,0
1992-05-11,3.9659,4.0202,3.8484,3.9387,1603564,0
1992-05-12,3.9387,3.9659,3.8845,3.9659,735963,0
1992-05-13,3.9659,3.9659,3.8845,3.8845,954188,0
1992-05-14,3.8845,3.9659,3.6855,3.7758,1854480,0
1992-05-15,3.6309,3.7214,3.6309,3.6673,1666297,0
1992-05-18,3.6309,3.7399,3.5767,3.7399,2685861,0
1992-05-19,3.7399,3.8211,3.6855,3.7214,1143260,0
1992-05-20,3.6855,3.8484,3.6855,3.8484,1063742,0
1992-05-21,3.8484,3.9115,3.7214,3.7399,2050620,0
1992-05-22,3.7214,3.803,3.7214,3.7399,1168880,0
1992-05-26,3.803,3.803,3.6855,3.6855,1900423,0
1992-05-27,3.7758,3.7758,3.6855,3.6855,519502,0
1992-05-28,3.7214,3.803,3.7214,3.803,1026636,0
1992-05-29,3.803,3.8484,3.7758,3.803,1733442,0
1992-06-01,3.803,3.9115,3.7758,3.9115,2495023,0
1992-06-02,3.9387,4.0202,3.8845,3.9659,3899800,0
1992-06-03,3.9931,3.9931,3.8211,3.8484,1357951,0
1992-06-04,3.9115,3.9387,3.8211,3.8845,2188446,0
1992-06-05,3.9387,4.0202,3.8845,3.9659,1059326,0
1992-06-08,3.8845,3.9387,3.8484,3.8845,1111451,0
1992-06-09,3.8845,3.9115,3.803,3.8211,2782163,0
1992-06-10,3.8845,3.8845,3.803,3.803,1553206,0
1992-06-11,3.803,3.8211,3.7306,3.7758,3041030,0
1992-06-12,3.803,3.803,3.7399,3.803,1403893,0
1992-06-15,3.7399,3.803,3.7214,3.7577,1189201,0
1992-06-16,3.7758,3.803,3.6583,3.6583,2368683,0
1992-06-17,3.7214,3.7214,3.5132,3.5132,1545252,0
1992-06-18,3.5132,3.5132,3.3503,3.4317,2394304,0
1992-06-19,3.468,3.5132,3.4137,3.4861,2179612,0
1992-06-22,3.4861,3.5132,3.3233,3.468,2206118,0
1992-06-23,3.5132,3.6583,3.468,3.6583,1516983,0
1992-06-24,3.6309,3.6583,3.5132,3.5132,1581482,0
1992-06-25,3.4861,3.5132,3.2146,3.2146,2457916,0
1992-06-26,3.2781,3.5132,3.2146,3.5132,5383206,0
1992-06-29,3.5497,3.6309,3.4861,3.6309,2548917,0
1992-06-30,3.6583,3.7758,3.5767,3.7214,3094928,0
1992-07-01,3.7399,3.8484,3.6583,3.8123,3702779,0
1992-07-02,3.8484,3.8484,3.6855,3.7214,1468390,0
1992-07-06,3.7399,3.7399,3.6309,3.7214,1371203,0
1992-07-07,3.7214,3.803,3.6309,3.6583,1851831,0
1992-07-08,3.6855,3.6855,3.5497,3.6855,1849178,0
1992-07-09,3.6309,3.7758,3.6309,3.7758,1034588,0
1992-07-10,3.7758,3.9115,3.7758,3.8484,2351014,0
1992-07-13,3.9115,4.0474,3.8484,3.9659,2183146,0
1992-07-14,4.0202,4.1106,3.9931,4.0659,4286776,0
1992-07-15,4.138,4.2738,4.0745,4.2738,2128369,0
1992-07-16,4.2738,4.4643,4.2198,4.4456,2659355,0
1992-07-17,4.4187,4.4187,4.2738,4.3283,2392537,0
1992-07-20,4.3283,4.3283,4.2198,4.2468,1048723,0
1992-07-21,4.3011,4.3552,4.2468,4.2647,698855,0
1992-07-22,4.1834,4.2738,4.1562,4.1834,849050,0
1992-07-23,4.2198,4.2468,4.1106,4.1562,477092,0
1992-07-24,4.0745,4.2738,4.0202,4.2738,2681445,0
1992-07-27,4.1834,4.2738,4.0745,4.1106,1161811,0
1992-07-28,4.1834,4.2198,4.1106,4.2198,446170,0
1992-07-29,4.1834,4.3283,4.1562,4.2738,1420679,0
1992-07-30,4.2468,4.4187,4.2198,4.3824,1339399,0
1992-07-31,4.3374,4.4187,4.3011,4.3011,1459554,0
1992-08-03,4.3011,4.3283,4.2468,4.3283,332199,0
1992-08-04,4.3552,4.3824,4.2738,4.2738,667047,0
1992-08-05,4.3011,4.3011,4.138,4.1562,779254,0
1992-08-06,4.1834,4.2198,4.0745,4.2198,599016,0
1992-08-07,4.138,4.2468,4.138,4.1562,1221892,0
1992-08-10,4.0932,4.1834,4.0745,4.1562,654678,0
1992-08-11,4.0745,4.138,3.803,3.8845,3122313,0
1992-08-12,3.8211,3.8845,3.5767,3.6855,2624899,0
1992-08-13,3.7214,3.803,3.6309,3.7214,1906607,0
1992-08-14,3.7214,3.7758,3.6583,3.7758,1074346,0
1992-08-17,3.7758,3.7758,3.6855,3.7758,389623,0
1992-08-18,3.7758,3.9115,3.7214,3.9115,2102746,0
1992-08-19,3.9387,4.0659,3.8845,3.9387,869373,0
1992-08-20,3.8845,3.9931,3.8845,3.9931,317179,0
1992-08-21,3.9659,4.0202,3.803,3.8211,1628301,0
1992-08-24,3.7758,3.8845,3.7758,3.8845,915313,0
1992-08-25,3.8845,3.8845,3.7758,3.8484,1364137,0
1992-08-26,3.8845,3.9659,3.8211,3.9115,1501079,0
1992-08-27,4.0202,4.0202,3.9115,3.9115,377256,0
1992-08-28,3.9659,3.9931,3.8211,3.8392,327782,0
1992-08-31,3.8938,3.9115,3.7758,3.803,741262,0
1992-09-01,3.7758,3.9387,3.7758,3.9387,1500197,0
1992-09-02,3.8845,4.0745,3.8845,4.0474,847284,0
1992-09-03,4.1106,4.138,4.0202,4.138,1166230,0
1992-09-04,4.0745,4.2468,4.0745,4.1834,2393423,0
1992-09-08,4.2468,4.2468,4.0474,4.1106,1606216,0
1992-09-09,4.1106,4.1106,4.0474,4.0659,551309,0
1992-09-10,4.0474,4.138,4.0474,4.1106,294210,0
1992-09-11,4.138,4.1562,3.803,3.8845,1956969,0
1992-09-14,3.8845,3.9659,3.8484,3.9115,6264950,0
1992-09-15,3.9115,4.0202,3.9115,4.0202,1054026,0
1992-09-16,3.9659,4.0474,3.9115,4.0474,1179483,0
1992-09-17,4.0745,4.1106,3.9931,4.0745,1832392,0
1992-09-18,3.9931,4.0474,3.9115,3.9387,1054026,0
1992-09-21,3.9115,3.9931,3.8484,3.9115,1659227,0
1992-09-22,3.9115,3.9659,3.7399,3.7758,1665411,0
1992-09-23,3.7758,3.8211,3.6039,3.6944,2222905,0
1992-09-24,3.6944,3.7758,3.6309,3.7399,1337630,0
1992-09-25,3.7214,3.7577,3.4137,3.5132,3758439,0
1992-09-28,3.4137,3.468,3.2962,3.3233,2643451,0
1992-09-29,3.3774,3.6039,3.2417,3.5311,4809813,0
1992-09-30,3.5497,3.5767,3.4137,3.4137,3962529,0
1992-10-01,3.468,3.4861,3.2962,3.3503,8355324,0
1992-10-02,3.3233,3.3233,3.2417,3.2689,3914820,0
1992-10-05,3.2417,3.2417,2.9337,3.2417,9252085,0
1992-10-06,3.2962,3.2962,3.1872,3.2689,5410595,0
1992-10-07,3.2962,3.3503,3.2689,3.2962,1180366,0
1992-10-08,3.3503,3.3774,3.2962,3.3594,1908377,0
1992-10-09,3.3774,3.3774,3.0965,3.1872,2753009,0
1992-10-12,3.1872,3.1872,2.9879,3.0965,3905983,0
1992-10-13,3.0965,3.1872,2.9608,3.1872,3489856,0
1992-10-14,3.2689,3.2689,3.0965,3.1511,3901565,0
1992-10-15,3.1328,3.2689,3.0607,3.2417,6364787,0
1992-10-16,3.2146,3.2417,3.1328,3.2146,4418418,0
1992-10-19,3.2146,3.5497,3.1511,3.5497,3800847,0
1992-10-20,3.5856,3.7399,3.5132,3.6219,7068940,0
1992-10-21,3.6309,3.6309,3.468,3.6039,3169139,0
1992-10-22,3.6309,3.6309,3.5132,3.6039,1406544,0
1992-10-23,3.6309,3.6309,3.4137,3.4317,3105526,0
1992-10-26,3.4317,3.468,3.3503,3.4498,1484291,0
1992-10-27,3.4861,3.4861,3.3774,3.3956,1554972,0
1992-10-28,3.4317,3.5132,3.3774,3.4861,1821790,0
1992-10-29,3.5767,3.5767,3.3503,3.5497,2061224,0
1992-10-30,3.5497,3.6583,3.468,3.5767,1666297,0
1992-11-02,3.5767,3.5767,3.4317,3.4861,1357951,0
1992-11-03,3.4861,3.4861,3.3774,3.4498,1668060,0
1992-11-04,3.4137,3.4769,3.3774,3.4317,871135,0
1992-11-05,3.4317,3.468,3.3233,3.3233,2034714,0
1992-11-06,3.3503,3.4137,3.3233,3.3503,2736223,0
1992-11-09,3.3503,3.6855,3.3233,3.6309,3249540,0
1992-11-10,3.6583,3.6855,3.5497,3.6219,1560274,0
1992-11-11,3.6309,3.7758,3.5767,3.7399,1744924,0
1992-11-12,3.6855,3.7399,3.6309,3.6583,2643451,0
1992-11-13,3.6855,3.7214,3.6039,3.6583,1221892,0
1992-11-16,3.6309,3.6855,3.6039,3.649,514202,0
1992-11-17,3.6309,3.6583,3.5767,3.6309,2386354,0
1992-11-18,3.6309,3.6583,3.5767,3.6039,1858018,0
1992-11-19,3.6583,3.7399,3.6309,3.6855,1234258,0
1992-11-20,3.6855,3.8845,3.6309,3.803,2117767,0
1992-11-23,3.8484,3.8484,3.7758,3.803,1661876,0
1992-11-24,3.8211,3.9659,3.7758,3.9115,1475458,0
1992-11-25,3.8845,3.9931,3.8845,3.9931,1745810,0
1992-11-27,3.9387,4.0474,3.9387,4.0202,674115,0
1992-11-30,4.0202,4.0202,3.9387,3.9387,712990,0
1992-12-01,3.9931,3.9931,3.8484,3.9115,1476342,0
1992-12-02,3.9115,3.9659,3.8211,3.9115,1000132,0
1992-12-03,3.9208,4.0202,3.9115,4.0023,1168880,0
1992-12-04,3.9387,4.1562,3.9387,4.0745,1937532,0
1992-12-07,4.1562,4.2198,4.1106,4.2198,1390640,0
1992-12-08,4.1834,4.4004,4.1562,4.3283,3786709,0
1992-12-09,4.2738,4.4643,4.2738,4.3011,2486188,0
1992-12-10,4.3824,4.3824,4.2468,4.3011,1460434,0
1992-12-11,4.2468,4.3283,4.2198,4.2468,1999379,0
1992-12-14,4.2468,4.3011,4.2468,4.2468,772186,0
1992-12-15,4.3011,4.3552,4.2738,4.3283,1549671,0
1992-12-16,4.2738,4.3552,4.2738,4.2738,2023233,0
1992-12-17,4.3283,4.3824,4.2738,4.3552,2867865,0
1992-12-18,4.3824,4.4456,4.3552,4.3824,1478106,0
1992-12-21,4.4456,4.4456,4.2468,4.2468,1708703,0
1992-12-22,4.2468,4.2647,4.1106,4.1106,1506378,0
1992-12-23,4.1106,4.1562,3.9659,4.0745,2072706,0
1992-12-24,4.0202,4.138,3.9659,4.1203,2186678,0
1992-12-28,4.0745,4.1562,4.0745,4.0745,1950784,0
1992-12-29,4.0745,4.2738,4.0745,4.2198,3745186,0
1992-12-30,4.2738,4.3552,4.2198,4.3011,2736223,0
1992-12-31,4.3283,4.4187,4.3011,4.3735,1440118,0
1993-01-04,4.4187,4.4456,4.3011,4.3011,3548165,0
1993-01-05,4.3011,4.3283,4.1106,4.1106,4083567,0
1993-01-06,4.1106,4.138,3.9115,3.9931,5834678,0
1993-01-07,3.8392,4.1106,3.8211,4.0202,4719696,0
1993-01-08,3.9659,4.0202,3.8484,3.9931,6333862,0
1993-01-11,3.9115,4.1106,3.9115,4.0745,2596626,0
1993-01-12,4.0474,4.1106,3.9659,3.9931,2278564,0
1993-01-13,3.9931,3.9931,3.7758,3.803,6033468,0
1993-01-14,3.8484,3.9387,3.803,3.9387,2451734,0
1993-01-15,4.0474,4.138,3.9387,3.9387,4804512,0
1993-01-18,4.0202,4.0202,3.9387,4.0202,1716653,0
1993-01-19,4.0474,4.0474,3.9115,4.0202,1194502,0
1993-01-20,4.0202,4.0474,3.9208,3.9659,1474570,0
1993-01-21,3.9931,4.138,3.9931,4.0745,2077125,0
1993-01-22,4.1562,4.2198,4.0745,4.138,1448953,0
1993-01-25,4.138,4.1834,4.0474,4.1203,1280199,0
1993-01-26,4.1106,4.1106,3.8845,3.8845,1904841,0
1993-01-27,3.9115,3.9387,3.7214,3.7399,4095938,0
1993-01-28,3.7214,3.803,3.6039,3.7214,5094303,0
1993-01-29,3.7399,4.0202,3.7399,4.0202,3277811,0
1993-02-01,4.0202,4.0474,3.9659,3.9931,2687627,0
1993-02-02,3.9931,4.0474,3.9659,3.9659,2149575,0
1993-02-03,3.9387,3.9931,3.9387,3.9387,454120,0
1993-02-04,3.9387,3.9659,3.8211,3.8484,1363251,0
1993-02-05,3.8211,3.9115,3.803,3.8211,1707817,0
1993-02-08,3.8845,3.9115,3.7399,3.7399,1224540,0
1993-02-09,3.7399,3.803,3.6583,3.6855,3987266,0
1993-02-10,3.6855,3.7399,3.6583,3.6673,1903957,0
1993-02-11,3.7214,3.7214,3.6583,3.6583,834911,0
1993-02-12,3.7214,3.7214,3.6309,3.6309,1201570,0
1993-02-16,3.6309,3.6583,3.2689,3.2689,7151988,0
1993-02-17,3.2962,3.3233,3.0965,3.115,5304574,0
1993-02-18,3.2417,3.2689,3.0965,3.1328,7619363,0
1993-02-19,3.1511,3.1872,2.9608,3.0425,6490242,0
1993-02-22,2.9879,2.9879,2.7705,2.8248,7888834,0
1993-02-23,2.8248,2.9608,2.7705,2.807,10745215,0
1993-02-24,2.8248,2.9337,2.7892,2.9066,7888834,0
1993-02-25,2.8704,2.8704,2.7347,2.7798,6126235,0
1993-02-26,2.7892,2.9337,2.7526,2.9337,8813866,0
1993-03-01,2.9608,3.0154,2.9066,2.9066,1430400,0
1993-03-02,2.9337,2.9879,2.8704,2.9337,2437595,0
1993-03-03,2.9608,3.0965,2.9066,2.9972,2940313,0
1993-03-04,2.9879,3.0154,2.8704,2.9066,3088740,0
1993-03-05,2.9337,2.9337,2.8248,2.9066,3433309,0
1993-03-08,2.9337,2.9337,2.8248,2.8704,2699994,0
1993-03-09,2.8704,2.8704,2.7705,2.8248,6319727,0
1993-03-10,2.8704,2.9879,2.8248,2.979,3296366,0
1993-03-11,2.9608,3.0154,2.9066,2.9608,4086223,0
1993-03-12,2.9066,2.9066,2.8248,2.8522,3385599,0
1993-03-15,2.9066,2.9879,2.8522,2.9608,2424340,0
1993-03-16,2.9879,3.0785,2.9337,2.9337,4624278,0
1993-03-17,2.9608,2.9608,2.7892,2.8522,4010238,0
1993-03-18,2.8522,2.8704,2.7705,2.834,3014525,0
1993-03-19,2.8522,2.8704,2.7705,2.7892,3117896,0
1993-03-22,2.7892,2.8248,2.6531,2.7074,3549931,0
1993-03-23,2.7705,2.7892,2.6985,2.7705,3066653,0
1993-03-24,2.7705,2.7892,2.5986,2.6079,4206379,0
1993-03-25,2.626,2.626,2.4902,2.4991,4838084,0
1993-03-26,2.5081,2.6531,2.5081,2.5626,10357352,0
1993-03-29,2.5986,2.5986,2.5446,2.5986,4589819,0
1993-03-30,2.5986,2.8248,2.5715,2.8248,7618481,0
1993-03-31,2.9337,3.0425,2.8704,2.9879,9797210,0
1993-04-01,2.9879,3.0154,2.8704,2.9608,4050881,0
1993-04-02,2.9066,2.9066,2.6804,2.6804,2805134,0
1993-04-05,2.7705,2.7892,2.626,2.7705,2395190,0
1993-04-06,2.8248,2.8704,2.6618,2.6804,2166358,0
1993-04-07,2.6804,2.7074,2.5986,2.6531,863185,0
1993-04-08,2.5986,2.5986,2.3451,2.4902,9823714,0
1993-04-12,2.5715,2.5986,2.5081,2.5715,5587301,0
1993-04-13,2.5715,2.5986,2.4357,2.4902,3353793,0
1993-04-14,2.4357,2.5446,2.4357,2.5446,1960502,0
1993-04-15,2.5986,2.6531,2.5446,2.626,4368059,0
1993-04-16,2.5986,2.5986,2.5446,2.5986,3246888,0
1993-04-19,2.5986,2.626,2.5263,2.5986,3905101,0
1993-04-20,2.6804,2.7347,2.6531,2.7347,3066653,0
1993-04-21,2.7347,2.9066,2.6804,2.9066,3581736,0
1993-04-22,2.9066,2.9879,2.8522,2.979,6756180,0
1993-04-23,2.9879,2.9879,2.7798,2.8248,4029673,0
1993-04-26,2.8522,2.8612,2.7074,2.7074,2490605,0
1993-04-27,2.7074,2.9429,2.7074,2.9337,3122313,0
1993-04-28,2.9608,3.0154,2.8704,2.9066,2729152,0
1993-04-29,2.8704,2.9337,2.8704,2.8886,597250,0
1993-04-30,2.8704,2.9879,2.8704,2.9337,2082426,0
1993-05-03,2.9066,2.9608,2.9066,2.9247,1086714,0
1993-05-04,2.9337,3.0425,2.8704,2.9972,2420811,0
1993-05-05,2.9879,3.0965,2.9337,3.0607,2744174,0
1993-05-06,3.0965,3.1872,3.0785,3.0785,2771559,0
1993-05-07,3.0785,3.1328,2.9972,3.0879,1680432,0
1993-05-10,3.0965,3.2417,3.0785,3.2146,2799833,0
1993-05-11,3.1872,3.2417,3.1511,3.1963,777485,0
1993-05-12,3.1692,3.1872,3.0965,3.1692,1471039,0
1993-05-13,3.1511,3.2146,3.0785,3.1511,890574,0
1993-05-14,3.1511,3.2962,3.1511,3.2417,1808539,0
1993-05-17,3.2962,3.2962,3.2146,3.2596,2335108,0
1993-05-18,3.2417,3.2689,3.1328,3.1692,1854480,0
1993-05-19,3.1872,3.2146,3.1328,3.1963,1084064,0
1993-05-20,3.1872,3.2417,3.1328,3.1511,2859030,0
1993-05-21,3.0965,3.1872,3.0785,3.1421,2728266,0
1993-05-24,3.1328,3.1511,2.979,3.0425,2673494,0
1993-05-25,3.0425,3.0425,2.9337,2.9608,2186678,0
1993-05-26,2.9066,3.1872,2.9066,3.1872,3516355,0
1993-05-27,3.1328,3.1872,3.0607,3.0965,1579712,0
1993-05-28,3.1328,3.1511,3.0425,3.1511,780139,0
1993-06-01,3.1511,3.1511,3.0785,3.0785,743030,0
1993-06-02,3.1328,3.1328,3.0154,3.0154,1153859,0
1993-06-03,3.0425,3.0425,2.9066,2.9879,3920120,0
1993-06-04,2.9247,2.9608,2.7705,2.7705,5983994,0
1993-06-07,2.7892,2.7892,2.7347,2.7892,4988282,0
1993-06-08,2.7705,2.7892,2.6531,2.7074,3092274,0
1993-06-09,2.7074,2.7074,2.5986,2.6804,3367929,0
1993-06-10,2.7074,2.7074,2.6531,2.6985,2102746,0
1993-06-11,2.7347,2.7705,2.6804,2.7347,2750358,0
1993-06-14,2.6804,2.7892,2.6804,2.7892,1162692,0
1993-06-15,2.7705,2.7705,2.6531,2.6804,2865210,0
1993-06-16,2.7074,2.7074,2.5715,2.5986,2130135,0
1993-06-17,2.626,2.626,2.4902,2.5446,9085103,0
1993-06-18,2.5446,2.626,2.4902,2.5715,4037627,0
1993-06-21,2.626,2.6531,2.5446,2.626,2166358,0
1993-06-22,2.626,2.6531,2.5715,2.6079,2517113,0
1993-06-23,2.5715,2.5715,2.4357,2.4541,5546655,0
1993-06-24,2.4541,2.5081,2.4357,2.5081,7270380,0
1993-06-25,2.5081,2.7074,2.4902,2.7074,7282751,0
1993-06-28,2.7705,2.8522,2.7347,2.8522,3344959,0
1993-06-29,2.8704,2.9066,2.8522,2.9066,5481278,0
1993-06-30,2.9066,2.9066,2.8522,2.8886,2088610,0
1993-07-01,2.8522,2.9066,2.8522,2.8612,2829872,0
1993-07-02,2.8522,2.8704,2.7892,2.8248,4632225,0
1993-07-06,2.8522,2.8704,2.8248,2.8522,5163215,0
1993-07-07,2.8522,2.8522,2.7892,2.8522,1633607,0
1993-07-08,2.7892,2.8704,2.7892,2.8704,2131901,0
1993-07-09,2.8704,2.8704,2.8248,2.8248,2148690,0
1993-07-12,2.8522,2.8704,2.8248,2.8704,429383,0
1993-07-13,2.8704,2.9337,2.8248,2.9066,3147935,0
1993-07-14,2.9337,3.0425,2.8704,3.0154,5030690,0
1993-07-15,2.9879,3.0425,2.8248,2.8248,4110073,0
1993-07-16,2.8522,2.9608,2.8248,2.9247,4568616,0
1993-07-19,2.9337,2.9608,2.8704,2.8886,1101733,0
1993-07-20,2.9337,2.9608,2.8704,2.9066,1358834,0
1993-07-21,2.9337,2.9608,2.7892,2.807,2846660,0
1993-07-22,2.9066,2.9608,2.8248,2.8522,3287529,0
1993-07-23,2.8704,2.8704,2.7892,2.8612,1265182,0
1993-07-26,2.8522,2.9066,2.7892,2.8704,1584128,0
1993-07-27,2.8522,3.0154,2.8522,2.9608,3647115,0
1993-07-28,2.9608,3.0154,2.9337,2.979,1217473,0
1993-07-29,2.9337,2.9879,2.9066,2.9608,1026636,0
1993-07-30,2.9337,2.9608,2.9066,2.9247,1200686,0
1993-08-02,2.9337,2.9608,2.8704,2.9337,960369,0
1993-08-03,2.9066,2.9608,2.9066,2.9337,1790870,0
1993-08-04,2.9337,3.0425,2.8704,2.9879,2000261,0
1993-08-05,2.9608,3.0425,2.9608,3.0154,1681314,0
1993-08-06,2.9879,3.0425,2.9879,2.9879,1231607,0
1993-08-09,2.9879,3.1511,2.9879,3.0965,3201824,0
1993-08-10,3.0965,3.1328,2.9879,2.9972,1142375,0
1993-08-11,3.0154,3.0154,2.9337,2.979,2218486,0
1993-08-12,2.9879,3.0425,2.9337,2.9879,1192736,0
1993-08-13,3.0425,3.1511,2.9879,3.1328,1847411,0
1993-08-16,3.0965,3.2146,3.0965,3.1511,2228207,0
1993-08-17,3.1872,3.2417,3.1328,3.1511,2351897,0
1993-08-18,3.2146,3.2962,3.1511,3.2417,2286516,0
1993-08-19,3.2417,3.3233,3.2146,3.2146,2977420,0
1993-08-20,3.2689,3.2689,3.1511,3.1511,758934,0
1993-08-23,3.1872,3.1872,3.0785,3.1511,752747,0
1993-08-24,3.1511,3.1511,3.0154,3.0879,3512823,0
1993-08-25,3.0425,3.1511,3.0425,3.0879,1906607,0
1993-08-26,3.0785,3.0965,3.0785,3.0965,2193748,0
1993-08-27,3.0785,3.1328,3.0785,3.0879,492997,0
1993-08-30,3.0785,3.1511,3.0785,3.1511,1348231,0
1993-08-31,3.0965,3.1511,3.0965,3.0965,1199805,0
1993-09-01,3.0965,3.1511,3.0965,3.0965,1884521,0
1993-09-02,3.1511,3.2146,3.0965,3.1872,2502092,0
1993-09-03,3.1872,3.1872,3.1328,3.1511,789851,0
1993-09-07,3.1872,3.2417,3.1511,3.2417,1238675,0
1993-09-08,3.1328,3.1872,2.9879,3.0879,3704545,0
1993-09-09,3.0425,3.1328,3.0425,3.0965,485930,0
1993-09-10,3.0785,3.1511,3.0785,3.0965,522151,0
1993-09-13,3.0965,3.1511,3.0785,3.115,839332,0
1993-09-14,3.0785,3.1511,3.0425,3.1511,739497,0
1993-09-15,3.1511,3.1872,3.0154,3.1511,2952681,0
1993-09-16,3.1328,3.1872,3.0879,3.0965,3076368,0
1993-09-17,3.0965,3.1328,3.0785,3.0785,1930465,0
1993-09-20,3.0785,3.1328,2.9608,2.979,5398228,0
1993-09-21,2.9879,3.0154,2.7892,2.8522,3547281,0
1993-09-22,2.8704,2.8704,2.7347,2.8248,4641946,0
1993-09-23,2.8248,2.9337,2.7892,2.8704,4140114,0
1993-09-24,2.9337,3.0425,2.8704,3.0334,5765763,0
1993-09-27,3.0425,3.2146,3.0154,3.1328,3892733,0
1993-09-28,3.1511,3.1511,2.9879,2.9879,2224669,0
1993-09-29,3.0425,3.1511,2.9879,3.1511,4579218,0
1993-09-30,3.1511,3.1872,3.0425,3.0965,3009226,0
1993-10-01,3.0965,3.0965,3.0154,3.0607,1159165,0
1993-10-04,3.0334,3.1328,3.0154,3.0785,819009,0
1993-10-05,3.0965,3.0965,2.9608,2.9972,1507264,0
1993-10-06,2.9879,3.0785,2.9337,2.9879,2946492,0
1993-10-07,2.9608,3.0154,2.9608,2.9879,2577189,0
1993-10-08,3.0154,3.0425,2.9337,2.9608,1175946,0
1993-10-11,2.9879,3.0879,2.9337,3.0785,1156513,0
1993-10-12,3.1328,3.2146,3.0785,3.0785,3318451,0
1993-10-13,3.1328,3.1328,2.9879,3.0965,1965802,0
1993-10-14,3.1328,3.1328,2.9879,3.0425,4008471,0
1993-10-15,3.1511,3.1511,3.0785,3.1328,1370320,0
1993-10-18,3.0965,3.1872,3.0785,3.1692,3049867,0
1993-10-19,3.1692,3.1872,3.0785,3.115,5516618,0
1993-10-20,3.0965,3.2146,3.0154,3.0785,3481019,0
1993-10-21,3.0785,3.0965,2.9608,3.0154,1419796,0
1993-10-22,2.9879,3.0785,2.9879,2.9879,1565576,0
1993-10-25,2.9879,3.0425,2.9879,3.0334,385207,0
1993-10-26,3.0425,3.0425,2.9337,2.9879,2259127,0
1993-10-27,2.9337,3.0154,2.9337,2.9879,1530233,0
1993-10-28,3.0154,3.0425,2.9879,3.0154,1567343,0
1993-10-29,2.9879,3.0425,2.9879,3.0425,760701,0
1993-11-01,2.9879,3.0425,2.9879,3.0425,1160047,0
1993-11-02,3.0154,3.0425,2.9066,2.9247,2290934,0
1993-11-03,2.9879,3.1328,2.9337,3.0425,5643841,0
1993-11-04,3.0154,3.0785,2.9879,3.0154,2843127,0
1993-11-05,2.9608,3.0154,2.9066,2.9879,2384584,0
1993-11-08,3.0154,3.0785,2.9337,3.0154,1666297,0
1993-11-09,3.0425,3.0785,2.9337,2.9337,1553206,0
1993-11-10,2.979,2.9879,2.9066,2.9608,2466750,0
1993-11-11,3.0154,3.0965,2.9879,3.0785,2579843,0
1993-11-12,3.0965,3.0965,2.9879,3.0154,3465117,0
1993-11-15,2.9879,3.0154,2.9066,2.9337,5042176,0
1993-11-16,2.9066,3.0425,2.9066,3.0425,2165477,0
1993-11-17,3.0425,3.0425,2.9879,2.9879,964789,0
1993-11-18,3.0154,3.0154,2.9066,2.9247,1311128,0
1993-11-19,2.9429,2.9608,2.9066,2.9608,1455135,0
1993-11-22,2.9337,2.9608,2.9066,2.9337,928567,0
1993-11-23,2.9337,3.0425,2.9066,3.0154,1647740,0
1993-11-24,2.9879,3.0425,2.9608,2.9879,1687500,0
1993-11-26,2.9608,3.0154,2.9608,2.9879,737728,0
1993-11-29,2.9879,3.0154,2.9337,2.9608,700623,0
1993-11-30,2.9337,2.9879,2.9337,2.9337,1228077,0
1993-12-01,2.9337,2.9879,2.9066,2.9066,977160,0
1993-12-02,2.9337,2.9337,2.7892,2.8248,4583635,0
1993-12-03,2.8522,2.8522,2.626,2.6804,6672246,0
1993-12-06,2.6531,2.8704,2.5986,2.8522,4544762,0
1993-12-07,2.8704,2.9066,2.7892,2.8522,2358965,0
1993-12-08,2.8704,2.8704,2.7892,2.8522,2446430,0
1993-12-09,2.8704,3.0154,2.8248,2.9608,3222149,0
1993-12-10,2.9608,3.0785,2.9608,2.9879,3019825,0
1993-12-13,2.9879,3.0154,2.9066,2.9608,2262659,0
1993-12-14,2.9608,3.0154,2.9066,2.9608,2821038,0
1993-12-15,2.9337,2.9879,2.9066,2.9879,1335863,0
1993-12-16,2.9337,3.0607,2.9337,3.0425,1038121,0
1993-12-17,3.0154,3.0965,2.9879,3.0785,2646104,0
1993-12-20,3.0154,3.1872,3.0154,3.1872,3761973,0
1993-12-21,3.1511,3.1872,3.1328,3.1328,3568487,0
1993-12-22,3.1511,3.1511,3.0425,3.1328,2381054,0
1993-12-23,3.0785,3.1872,3.0785,3.1328,1419796,0
1993-12-27,3.1328,3.1601,3.0965,3.1328,1262531,0
1993-12-28,3.0965,3.2146,3.0965,3.1872,2443781,0
1993-12-29,3.2146,3.2962,3.1601,3.2689,2722085,0
1993-12-30,3.2417,3.2689,3.1601,3.2146,4239952,0
1993-12-31,3.1872,3.2146,3.1328,3.1601,1319960,0
1994-01-03,3.1872,3.1872,3.0965,3.1511,2980069,0
1994-01-04,3.1601,3.1601,3.0785,3.0785,1976409,0
1994-01-05,3.0879,3.1872,3.0785,3.1511,3226567,0
1994-01-06,3.1601,3.2146,3.1328,3.1872,3281347,0
1994-01-07,3.1601,3.3233,3.1601,3.2962,4724997,0
1994-01-10,3.2689,3.6039,3.2689,3.5767,13506174,0
1994-01-11,3.4955,3.6039,3.4955,3.5227,5915965,0
1994-01-12,3.5227,3.5767,3.468,3.5227,3644467,0
1994-01-13,3.4955,3.5497,3.468,3.4955,1029286,0
1994-01-14,3.4955,3.4955,3.3684,3.4861,7713018,0
1994-01-17,3.4317,3.4955,3.4317,3.468,796922,0
1994-01-18,3.4317,3.4955,3.4317,3.4317,1670713,0
1994-01-19,3.468,3.5497,3.4317,3.5227,2092144,0
1994-01-20,3.5497,3.6039,3.4955,3.6039,1350004,0
1994-01-21,3.6039,3.9115,3.5497,3.7758,11347765,0
1994-01-24,3.6944,3.803,3.6944,3.7214,4558014,0
1994-01-25,3.7214,3.803,3.7214,3.7399,4290310,0
1994-01-26,3.7399,3.8303,3.7399,3.7577,1976409,0
1994-01-27,3.7399,3.8576,3.7399,3.803,2921759,0
1994-01-28,3.803,3.8576,3.7758,3.7758,857884,0
1994-01-31,3.7758,3.9659,3.7758,3.9115,4083567,0
1994-02-01,3.9115,3.9659,3.8576,3.8938,2459682,0
1994-02-02,3.8845,3.9115,3.8303,3.8303,1428632,0
1994-02-03,3.8303,3.8576,3.7399,3.7758,2361612,0
1994-02-04,3.7399,3.803,3.5227,3.5311,3587041,0
1994-02-07,3.5227,3.7758,3.468,3.7399,3443027,0
1994-02-08,3.803,3.9115,3.7758,3.8123,2806904,0
1994-02-09,3.803,3.8576,3.7214,3.7214,924149,0
1994-02-10,3.7214,3.8576,3.7214,3.803,1543488,0
1994-02-11,3.7758,3.8576,3.7399,3.8484,1547908,0
1994-02-14,3.803,3.9387,3.803,3.8845,1860663,0
1994-02-15,3.8845,3.9115,3.7214,3.7214,1945484,0
1994-02-16,3.7214,3.803,3.6309,3.7214,2153991,0
1994-02-17,3.7214,3.803,3.7034,3.7399,1076993,0
1994-02-18,3.803,3.803,3.6309,3.7214,1006314,0
1994-02-22,3.6309,3.7214,3.5497,3.5767,3475716,0
1994-02-23,3.5767,3.6309,3.5227,3.5497,3468647,0
1994-02-24,3.5497,3.6039,3.4317,3.5132,4615444,0
1994-02-25,3.5227,3.6039,3.4317,3.5677,2221138,0
1994-02-28,3.5767,3.7214,3.5767,3.6309,2804252,0
1994-03-01,3.6309,3.6583,3.5497,3.6309,1378273,0
1994-03-02,3.4955,3.6583,3.468,3.6219,2109815,0
1994-03-03,3.6039,3.6309,3.5497,3.5767,1562919,0
1994-03-04,3.5227,3.5767,3.5227,3.5227,4399865,0
1994-03-07,3.5227,3.6583,3.5227,3.6583,2819272,0
1994-03-08,3.6039,3.6583,3.6039,3.6583,1216590,0
1994-03-09,3.6039,3.6944,3.6039,3.6583,935635,0
1994-03-10,3.6583,3.6944,3.6309,3.6944,1221008,0
1994-03-11,3.6309,3.7214,3.6309,3.7214,3529610,0
1994-03-14,3.7214,3.7214,3.4955,3.4955,1421563,0
1994-03-15,3.5497,3.5497,3.4955,3.4955,718291,0
1994-03-16,3.5227,3.5227,3.468,3.5227,1029286,0
1994-03-17,3.5227,3.5767,3.468,3.4955,2510043,0
1994-03-18,3.5497,3.5767,3.5227,3.5767,1809423,0
1994-03-21,3.5227,3.6039,3.5227,3.5497,2439364,0
1994-03-22,3.5497,3.6039,3.5497,3.5497,1236909,0
1994-03-23,3.5767,3.6039,3.5227,3.5677,1455135,0
1994-03-24,3.5497,3.5497,3.468,3.468,2647868,0
1994-03-25,3.468,3.5227,3.3594,3.3774,1729907,0
1994-03-28,3.3594,3.3774,3.0965,3.0965,4074734,0
1994-03-29,3.1692,3.1872,2.9066,3.0154,6865733,0
1994-03-30,2.9972,3.0965,2.9066,2.9972,10926332,0
1994-03-31,3.0965,3.0965,2.9972,3.0785,3269859,0
1994-04-04,3.0154,3.2417,2.9608,3.1601,3092274,0
1994-04-05,3.1872,3.2596,3.1601,3.2417,1581482,0
1994-04-06,3.2689,3.2962,3.2146,3.2146,1625652,0
1994-04-07,3.2962,3.3594,3.2417,3.3594,576048,0
1994-04-08,3.2689,3.3233,3.2146,3.2596,1289919,0
1994-04-11,3.2146,3.2689,2.9608,2.9608,3828236,0
1994-04-12,3.0154,3.0154,2.8522,2.9972,4895512,0
1994-04-13,2.9608,3.0154,2.8248,2.8522,2749477,0
1994-04-14,2.8522,2.9972,2.8248,2.8522,3506641,0
1994-04-15,2.8248,2.8795,2.7705,2.8248,6804770,0
1994-04-18,2.8522,2.9972,2.7892,2.8522,8517008,0
1994-04-19,2.8795,2.9066,2.6531,2.7892,4038509,0
1994-04-20,2.7892,2.8248,2.6804,2.6804,2367800,0
1994-04-21,2.7347,2.7892,2.6804,2.7892,5728658,0
1994-04-22,2.7892,2.9066,2.7705,2.9066,2396955,0
1994-04-25,2.9066,3.0154,2.8795,2.9608,2190215,0
1994-04-26,3.0154,3.0154,2.9337,2.9337,735963,0
1994-04-28,2.9972,3.2146,2.9337,3.0965,3972248,0
1994-04-29,3.1601,3.1601,2.9608,3.0154,2143385,0
1994-05-02,3.0154,3.0785,2.9337,3.0514,1955203,0
1994-05-03,3.0154,3.0785,2.9337,2.9337,1594731,0
1994-05-04,2.9972,2.9972,2.8248,2.9066,1813840,0
1994-05-05,2.9337,3.0965,2.8795,3.0154,3056051,0
1994-05-06,2.9608,3.0154,2.9337,2.9608,627291,0
1994-05-09,2.9972,2.9972,2.8795,2.8886,824314,0
1994-05-10,2.9337,2.9972,2.9066,2.9608,673232,0
1994-05-11,2.9608,2.9608,2.8248,2.8522,906478,0
1994-05-12,2.8795,2.8795,2.7705,2.7705,1563807,0
1994-05-13,2.7892,2.9066,2.7892,2.9066,1275783,0
1994-05-16,2.9066,2.9608,2.8248,2.8886,1296106,0
1994-05-17,2.9337,3.0965,2.9066,3.0607,2168126,0
1994-05-18,3.1328,3.1872,3.0514,3.1601,1262531,0
1994-05-19,3.1601,3.1601,3.0514,3.0514,950653,0
1994-05-20,3.0785,3.0785,2.9608,3.0154,1503730,0
1994-05-23,3.0154,3.0154,2.8522,2.9247,2396955,0
1994-05-24,2.9608,2.9608,2.8795,2.9337,1873919,0
1994-05-25,2.8795,2.9972,2.8795,2.9337,675884,0
1994-05-26,2.9972,3.0514,2.9337,3.0154,712106,0
1994-05-27,3.0514,3.0514,2.9608,2.9608,813708,0
1994-05-31,2.9972,3.0514,2.9608,2.9972,794274,0
1994-06-01,3.0514,3.0965,2.9972,3.0785,579579,0
1994-06-02,3.0785,3.1601,3.0785,3.1328,885276,0
1994-06-03,3.0785,3.1328,2.9608,3.0062,1945484,0
1994-06-06,3.0514,3.1601,3.0514,3.1328,2026763,0
1994-06-07,3.1601,3.1872,3.0965,3.1692,1372087,0
1994-06-08,3.1328,3.2146,3.1328,3.1328,885276,0
1994-06-09,3.1601,3.2146,3.1328,3.1601,714760,0
1994-06-10,3.2054,3.2236,3.1601,3.2146,411713,0
1994-06-13,3.2146,3.2417,3.1601,3.1872,1046073,0
1994-06-14,3.2146,3.2417,3.1872,3.2417,1145026,0
1994-06-15,3.2689,3.3233,3.2417,3.2962,1475458,0
1994-06-16,3.3233,3.4317,3.2689,3.3233,3070186,0
1994-06-17,3.2962,3.3233,3.2417,3.2417,2838708,0
1994-06-20,3.1872,3.2146,3.0785,3.0785,2164595,0
1994-06-21,3.0965,3.0965,2.9608,3.0514,1768781,0
1994-06-22,3.0154,3.1328,3.0154,3.0785,796922,0
1994-06-23,3.0965,3.1328,2.8522,2.8886,3852975,0
1994-06-24,2.9066,2.9337,2.7892,2.7892,3911288,0
1994-06-27,2.7892,3.0334,2.7705,3.0154,2544500,0
1994-06-28,3.0154,3.1328,2.9608,3.0785,4436088,0
1994-06-29,3.0965,3.0965,2.9972,3.0154,1632720,0
1994-06-30,2.9972,3.0154,2.9337,2.9608,855234,0
1994-07-01,3.0785,3.1328,3.0514,3.0785,1873033,0
1994-07-05,3.0514,3.1328,3.0514,3.1328,1756411,0
1994-07-06,3.1328,3.2417,3.0785,3.2054,3481019,0
1994-07-07,3.2417,3.4317,3.2417,3.3323,5288672,0
1994-07-08,3.3233,3.3774,3.2962,3.3412,1896006,0
1994-07-11,3.3774,3.3774,3.3233,3.3594,3527842,0
1994-07-12,3.3594,3.3774,3.3233,3.3233,2139854,0
1994-07-13,3.3774,3.4137,3.3233,3.3956,2812207,0
1994-07-14,3.4137,3.4955,3.3774,3.468,2783931,0
1994-07-15,3.4498,3.4955,3.4317,3.4317,1508146,0
1994-07-18,3.468,3.5132,3.4317,3.4955,4176337,0
1994-07-19,3.4955,3.5227,3.468,3.5227,1954316,0
1994-07-20,3.5227,3.5227,3.4317,3.468,4869006,0
1994-07-21,3.5227,3.5227,3.468,3.5227,530987,0
1994-07-22,3.5227,3.5227,3.4137,3.4498,3901565,0
1994-07-25,3.4955,3.4955,3.4317,3.4955,1342046,0
1994-07-26,3.4955,3.4955,3.4317,3.468,2283866,0
1994-07-27,3.4317,3.468,3.4317,3.468,911782,0
1994-07-28,3.468,3.468,3.4317,3.4498,1137077,0
1994-07-29,3.4317,3.5227,3.4317,3.4955,2169010,0
1994-08-01,3.4317,3.5227,3.4317,3.4317,3926308,0
1994-08-02,3.4317,3.468,3.4317,3.468,2550684,0
1994-08-03,3.4317,3.5497,3.4317,3.4955,3505756,0
1994-08-04,3.5311,3.5497,3.4317,3.4955,735077,0
1994-08-05,3.468,3.468,3.3774,3.4498,1048723,0
1994-08-08,3.4137,3.5227,3.4137,3.4317,2292702,0
1994-08-09,3.4317,3.4955,3.4317,3.4498,2382819,0
1994-08-10,3.4317,3.468,3.4137,3.4498,2381054,0
1994-08-11,3.468,3.5227,3.4317,3.4955,1965802,0
1994-08-12,3.5227,3.5767,3.468,3.5767,1850948,0
1994-08-15,3.5767,3.803,3.5497,3.7306,6068808,0
1994-08-16,3.7214,3.7758,3.6039,3.6583,3152353,0
1994-08-17,3.6583,3.8576,3.6583,3.8303,2850196,0
1994-08-18,3.785,3.8303,3.7399,3.7758,819009,0
1994-08-19,3.803,3.9387,3.7399,3.8938,4906114,0
1994-08-22,3.8845,3.9115,3.8303,3.8754,1314659,0
1994-08-23,3.8576,3.8845,3.7399,3.8303,1675130,0
1994-08-24,3.7758,3.8303,3.7758,3.803,1160047,0
1994-08-25,3.803,3.9387,3.803,3.8576,2858146,0
1994-08-26,3.8576,4.1924,3.8576,4.0023,6936416,0
1994-08-29,4.0474,4.0745,3.9387,4.0295,6245512,0
1994-08-30,4.0474,4.1653,4.0474,4.1653,4147179,0
1994-08-31,3.8576,4.0474,3.8303,3.9659,7099864,0
1994-09-01,3.9387,4.0295,3.9387,3.9387,2468519,0
1994-09-02,3.9659,4.0474,3.9387,3.9659,1257228,0
1994-09-06,3.9387,4.0023,3.9115,3.9115,1739628,0
1994-09-07,3.9115,3.9387,3.8845,3.9115,2014398,0
1994-09-08,3.9115,4.0295,3.9115,3.9659,1498429,0
1994-09-09,3.9387,4.0295,3.9387,3.9387,2358965,0
1994-09-12,3.9387,4.0023,3.9387,3.9387,1489592,0
1994-09-13,4.0295,4.138,3.9659,4.138,1782918,0
1994-09-14,4.0474,4.1653,4.0474,4.138,1812958,0
1994-09-15,4.1106,4.1653,4.1106,4.1653,1702517,0
1994-09-16,4.138,4.1924,4.1106,4.138,5056313,0
1994-09-19,4.138,4.138,4.0295,4.0474,1722839,0
1994-09-20,4.0745,4.0745,4.0023,4.0295,2327152,0
1994-09-21,4.0295,4.0474,3.9659,4.0023,1811190,0
1994-09-22,4.0023,4.0474,4.0023,4.0295,589301,0
1994-09-23,4.0023,4.1106,3.9931,4.0745,1226310,0
1994-09-26,4.0474,4.0474,3.9115,3.9208,2561288,0
1994-09-27,3.9387,3.9387,3.7399,3.8754,2319205,0
1994-09-28,3.8303,3.9387,3.8303,3.8938,1662763,0
1994-09-29,3.8845,3.9387,3.8845,3.8845,443521,0
1994-09-30,3.8845,3.9387,3.8845,3.8845,682066,0
1994-10-03,3.8845,3.9115,3.7399,3.8303,1279319,0
1994-10-04,3.803,3.8845,3.7214,3.7214,2684978,0
1994-10-05,3.6583,3.7758,3.6583,3.767,2225558,0
1994-10-06,3.803,3.803,3.6944,3.7399,1576176,0
1994-10-07,3.7399,3.7399,3.6944,3.7034,802225,0
1994-10-10,3.7399,3.7399,3.6944,3.7399,366656,0
1994-10-11,3.7399,3.8576,3.6944,3.8576,1916327,0
1994-10-12,3.803,3.9659,3.803,3.9115,2567472,0
1994-10-13,3.9387,4.0474,3.9387,3.9659,1218354,0
1994-10-14,3.9659,4.0023,3.9387,4.0023,854351,0
1994-10-17,3.8845,4.0474,3.8576,4.0023,3141751,0
1994-10-18,3.9659,3.9751,3.8845,3.8845,3763739,0
1994-10-19,3.9387,4.0474,3.8845,4.0474,1932231,0
1994-10-20,4.0295,4.0474,3.803,3.8845,2065640,0
1994-10-21,3.9387,3.9387,3.8576,3.9115,594602,0
1994-10-24,3.9115,3.9659,3.8576,3.9115,856117,0
1994-10-25,3.8576,3.8845,3.803,3.8484,792505,0
1994-10-26,3.8484,3.9387,3.803,3.9387,976275,0
1994-10-27,3.9115,4.0114,3.9115,3.948,931216,0
1994-10-28,3.9572,4.0295,3.9387,3.9843,1462202,0
1994-10-31,3.9843,3.9843,3.8303,3.8303,1603564,0
1994-11-01,3.803,3.8303,3.7758,3.794,1800589,0
1994-11-02,3.7758,3.8303,3.7577,3.785,2287398,0
1994-11-03,3.7758,3.8845,3.7758,3.8303,1175946,0
1994-11-04,3.8303,3.8303,3.7577,3.7758,1497544,0
1994-11-07,3.7399,3.803,3.7399,3.7758,1215705,0
1994-11-08,3.803,3.8123,3.7034,3.785,1163580,0
1994-11-09,3.7758,3.8303,3.7399,3.7758,789851,0
1994-11-10,3.803,3.803,3.7399,3.803,583112,0
1994-11-11,3.7758,3.803,3.7214,3.7214,450587,0
1994-11-14,3.7214,3.8938,3.7214,3.8938,2624015,0
1994-11-15,3.9115,4.0114,3.8938,3.9115,2234388,0
1994-11-16,4.0023,4.0932,4.0023,4.0932,5706575,0
1994-11-17,4.0932,4.1924,4.0932,4.1471,3514590,0
1994-11-18,4.138,4.1653,4.1106,4.1203,2162827,0
1994-11-21,4.1471,4.1834,4.0474,4.0659,2095680,0
1994-11-22,4.0295,4.0385,3.8938,3.8938,1628301,0
1994-11-23,3.8754,3.8938,3.7306,3.8754,6469921,0
1994-11-25,3.8845,3.9115,3.8484,3.9115,504481,0
1994-11-28,3.8845,3.9208,3.8845,3.8938,1026636,0
1994-11-29,3.8938,4.0932,3.8938,4.0659,2449082,0
1994-11-30,4.0474,4.1924,4.0474,4.1106,2210531,0
1994-12-01,4.0659,4.1203,4.0385,4.0385,1518748,0
1994-12-02,4.0474,4.1106,4.0474,4.1106,1418027,0
1994-12-05,4.1106,4.1653,4.0745,4.1203,1342930,0
1994-12-06,4.1106,4.138,4.0114,4.0114,2020581,0
1994-12-07,4.0114,4.0745,4.0023,4.0385,1562041,0
1994-12-08,4.0474,4.0932,4.0023,4.0295,2416390,0
1994-12-09,4.0023,4.0385,3.9843,4.0023,1470155,0
1994-12-12,3.9843,4.0023,3.8938,3.9208,1714002,0
1994-12-13,3.8938,3.9387,3.8845,3.9115,2358083,0
1994-12-14,3.9115,4.0474,3.9115,4.0385,3027779,0
1994-12-15,4.0474,4.1106,4.0385,4.1106,3008342,0
1994-12-16,4.1106,4.1834,4.0745,4.1203,4403396,0
1994-12-19,4.138,4.1471,4.0932,4.138,1357951,0
1994-12-20,4.138,4.1653,4.0932,4.1106,918846,0
1994-12-21,4.0932,4.1471,4.0932,4.0932,874672,0
1994-12-22,4.0745,4.1203,4.0295,4.0474,3637399,0
1994-12-23,4.0295,4.0745,4.0114,4.0385,687369,0
1994-12-27,4.0565,4.0836,4.0295,4.0836,809293,0
1994-12-28,4.0836,4.1106,4.0565,4.0745,2204352,0
1994-12-29,4.0745,4.1106,4.0385,4.1017,1215705,0
1994-12-30,4.0836,4.1106,4.0745,4.1106,1829744,0
1995-01-03,4.1106,4.1106,4.0385,4.0745,1349118,0
1995-01-04,4.0745,4.1017,4.0565,4.1017,832263,0
1995-01-05,4.0565,4.3011,4.0565,4.2284,9838731,0
1995-01-06,4.2557,4.2647,4.2105,4.2375,4099468,0
1995-01-09,4.2105,4.2647,4.2105,4.2557,943586,0
1995-01-10,4.2647,4.3462,4.2375,4.3011,1880987,0
1995-01-11,4.3374,4.3915,4.3011,4.3374,3316685,0
1995-01-12,4.3374,4.3646,4.319,4.3462,1941067,0
1995-01-13,4.3011,4.3462,4.2375,4.2557,3733699,0
1995-01-16,4.2557,4.3011,4.2375,4.2738,4348620,0
1995-01-17,4.2738,4.4456,4.2647,4.4277,4257617,0
1995-01-18,4.4277,4.5726,4.4277,4.4728,5863839,0
1995-01-19,4.4728,4.5182,4.4456,4.4728,2586910,0
1995-01-20,4.4911,4.5635,4.4187,4.5456,2442898,0
1995-01-23,4.5182,4.5456,4.3735,4.4456,2446430,0
1995-01-24,4.4456,4.4911,4.4456,4.4728,3500456,0
1995-01-25,4.455,4.4728,4.3915,4.4277,1448953,0
1995-01-26,4.4277,4.4728,4.4277,4.455,636124,0
1995-01-27,4.455,4.4728,4.3915,4.3915,583112,0
1995-01-30,4.4187,4.4728,4.3915,4.4277,864957,0
1995-01-31,4.4277,4.5002,4.4187,4.5002,1182134,0
1995-02-01,4.4911,4.5907,4.4911,4.5002,1563807,0
1995-02-02,4.5275,4.5635,4.5002,4.5456,799575,0
1995-02-03,4.5635,4.5635,4.5182,4.5635,1086714,0
1995-02-06,4.5456,4.7175,4.5456,4.672,4019076,0
1995-02-07,4.6993,4.7447,4.672,4.7264,3507523,0
1995-02-08,4.7175,4.7536,4.6993,4.7175,1516983,0
1995-02-09,4.7175,4.7264,4.5726,4.5726,2200817,0
1995-02-10,4.5907,4.5907,4.4456,4.4911,1824445,0
1995-02-13,4.455,4.4911,4.3915,4.3915,2320088,0
1995-02-14,4.3915,4.4728,4.3462,4.4728,3779640,0
1995-02-15,4.4911,4.5002,4.3735,4.4097,1412728,0
1995-02-16,4.4097,4.636,4.3735,4.636,4343318,0
1995-02-17,4.672,4.7899,4.6088,4.763,4251435,0
1995-02-21,4.763,4.9168,4.7536,4.8715,5894759,0
1995-02-22,4.8532,4.8803,4.7809,4.8082,2728266,0
1995-02-23,4.7809,4.8803,4.763,4.8803,1994961,0
1995-02-24,4.8532,4.8803,4.8082,4.8082,1238675,0
1995-02-27,4.7899,4.8261,4.7175,4.7175,1458672,0
1995-02-28,4.7447,4.8803,4.7175,4.8715,1812958,0
1995-03-01,4.8715,4.9168,4.7899,4.7899,1775850,0
1995-03-02,4.7809,4.8356,4.7809,4.7899,1046955,0
1995-03-03,4.7899,4.8715,4.7899,4.8715,546892,0
1995-03-06,4.8082,4.8715,4.8082,4.8532,882622,0
1995-03-07,4.8532,4.8532,4.672,4.6814,2199049,0
1995-03-08,4.6993,4.763,4.5907,4.7447,3157655,0
1995-03-09,4.7536,4.8082,4.7175,4.8082,1165346,0
1995-03-10,4.7809,4.9439,4.7809,4.9439,2146038,0
1995-03-13,4.962,5.0345,4.9349,4.9889,3678041,0
1995-03-14,5.0345,5.0527,4.9439,4.9804,1874800,0
1995-03-15,4.9439,5.0162,4.9349,4.9804,2884650,0
1995-03-16,5.0076,5.0162,4.962,4.9804,1906607,0
1995-03-17,5.0076,5.0345,4.9889,5.0162,1993192,0
1995-03-20,4.9889,5.1158,4.9439,5.0888,3610009,0
1995-03-21,5.0798,5.4057,5.0798,5.2789,8706080,0
1995-03-22,5.2065,5.2789,5.2065,5.2519,4981214,0
1995-03-23,5.2426,5.3875,5.2065,5.2338,4994465,0
1995-03-24,5.2156,5.2701,5.1705,5.1884,2345710,0
1995-03-27,5.1614,5.2065,5.0979,5.1158,2722085,0
1995-03-28,5.0888,5.2789,5.0798,5.2789,5125223,0
1995-03-29,5.2426,5.3245,5.2065,5.2065,4499703,0
1995-03-30,5.2156,5.2426,5.1158,5.1432,2156641,0
1995-03-31,5.1342,5.1432,5.0617,5.1158,1990541,0
1995-04-03,5.0888,5.1158,4.9889,5.0345,1660106,0
1995-04-04,5.0345,5.2519,5.0345,5.1614,5225947,0
1995-04-05,5.1614,5.1705,5.1342,5.1614,816360,0
1995-04-06,5.1432,5.1432,4.9804,4.9804,1531118,0
1995-04-07,4.9804,5.2338,4.8082,5.1432,7184680,0
1995-04-10,5.1158,5.2973,5.1158,5.2338,5545776,0
1995-04-11,5.2338,5.2426,5.1705,5.2426,3084322,0
1995-04-12,5.2338,5.3875,5.2065,5.3695,3521658,0
1995-04-13,5.3423,5.3695,5.2973,5.2973,790735,0
1995-04-17,5.315,5.3603,5.0888,5.0888,3678924,0
1995-04-18,5.1158,5.1432,4.9439,4.962,6529117,0
1995-04-19,4.962,4.9804,4.8988,4.9531,3687757,0
1995-04-20,4.9439,5.1342,4.9349,5.0255,5180003,0
1995-04-21,5.0888,5.1884,5.0527,5.1705,4283240,0
1995-04-24,5.1705,5.2156,5.1342,5.2065,1385338,0
1995-04-25,5.1705,5.2065,5.1158,5.1614,1952550,0
1995-04-26,5.1342,5.3695,5.1342,5.2338,4695841,0
1995-04-27,5.2065,5.2519,5.1342,5.1342,1830626,0
1995-04-28,5.1158,5.1158,4.9889,5.0527,2581606,0
1995-05-01,5.0076,5.0162,4.8803,4.9439,2808669,0
1995-05-02,4.9889,5.0617,4.9168,4.962,2800716,0
1995-05-03,4.9349,4.9439,4.8532,4.9168,2286516,0
1995-05-04,4.8988,4.9075,4.7809,4.7809,1490475,0
1995-05-05,4.8082,4.8356,4.5907,4.6814,4971492,0
1995-05-08,4.672,4.7175,4.5999,4.636,2922642,0
1995-05-09,4.636,5.0162,4.5999,5.0162,9581635,0
1995-05-10,5.0345,5.1705,4.9168,4.9889,6177483,0
1995-05-11,4.9889,5.0076,4.8803,4.9349,3768157,0
1995-05-12,4.9075,5.1158,4.9075,5.0162,6092665,0
1995-05-15,5.0076,5.0162,4.9075,4.9439,1198918,0
1995-05-16,4.8988,4.9168,4.8532,4.8532,2125718,0
1995-05-17,4.8532,4.9349,4.8532,4.9168,4318581,0
1995-05-18,4.9168,4.9168,4.7809,4.7809,1649509,0
1995-05-19,4.7899,4.7899,4.6993,4.7264,3134683,0
1995-05-22,4.7264,4.763,4.5999,4.672,3321989,0
1995-05-23,4.6543,4.6814,4.5456,4.5456,3074605,0
1995-05-24,4.5726,4.7536,4.5456,4.7175,3647115,0
1995-05-25,4.7447,4.763,4.4277,4.4911,3785826,0
1995-05-26,4.5002,4.5635,4.4456,4.4643,2054155,0
1995-05-30,4.4911,4.5275,4.4187,4.4277,1749342,0
1995-05-31,4.4187,4.4456,4.2284,4.2919,4866359,0
1995-06-01,4.3011,4.3915,4.2647,4.3374,4267342,0
1995-06-02,4.3462,4.3462,4.2738,4.2919,1423329,0
1995-06-05,4.3374,4.3374,4.2919,4.3011,1533769,0
1995-06-06,4.3374,4.455,4.2919,4.3011,4690539,0
1995-06-07,4.3374,4.3374,4.1924,4.2647,3753138,0
1995-06-08,4.2738,4.3915,4.2284,4.3462,7539849,0
1995-06-09,4.3462,4.5182,4.3374,4.4911,4289427,0
1995-06-12,4.4911,4.627,4.2105,4.2375,4322999,0
1995-06-13,4.2375,4.5456,4.2284,4.4728,7361381,0
1995-06-14,4.455,4.4911,4.2738,4.2738,4647249,0
1995-06-15,4.2919,4.4187,4.2738,4.2919,4147179,0
1995-06-16,4.319,4.3462,4.2647,4.3374,3708079,0
1995-06-19,4.3374,4.3735,4.2738,4.319,8605358,0
1995-06-20,4.3011,4.4097,4.2738,4.3735,4851339,0
1995-06-21,4.3462,4.5002,4.3462,4.4097,4254087,0
1995-06-22,4.455,4.7175,4.4277,4.7175,9124859,0
1995-06-23,4.6543,4.7536,4.6088,4.6993,4020842,0
1995-06-26,4.6814,4.7899,4.672,4.6993,3550816,0
1995-06-27,4.636,4.672,4.5002,4.5182,1055793,0
1995-06-28,4.4728,4.4911,4.4187,4.4456,5547541,0
1995-06-29,4.4456,4.5002,4.3915,4.4187,3365280,0
1995-06-30,4.4187,4.4187,4.2647,4.2919,2369566,0
1995-07-03,4.2738,4.319,4.2557,4.2557,3499571,0
1995-07-05,4.3735,4.5635,4.3374,4.4911,7593741,0
1995-07-06,4.5275,4.7175,4.5002,4.6814,6070575,0
1995-07-07,4.6814,4.9075,4.6814,4.7899,5986641,0
1995-07-10,4.7809,4.8082,4.7175,4.763,1956969,0
1995-07-11,4.7447,4.8803,4.7447,4.8356,3315803,0
1995-07-12,4.8715,5.0345,4.8532,4.9804,3469532,0
1995-07-13,5.0076,5.4691,4.9804,5.0617,9437622,0
1995-07-14,5.0345,5.0617,4.962,5.0527,3020710,0
1995-07-17,5.0162,5.2701,5.0162,5.0888,4625159,0
1995-07-18,5.0888,5.1614,5.0345,5.1342,4670216,0
1995-07-19,5.0617,5.0888,4.962,4.9889,2687627,0
1995-07-20,4.9889,5.0162,4.8803,4.9075,4283240,0
1995-07-21,4.9168,4.9439,4.8803,4.8988,4997116,0
1995-07-24,4.9168,4.9168,4.8532,4.8803,3064886,0
1995-07-25,4.9075,4.9168,4.8715,4.8988,1653041,0
1995-07-26,4.9168,4.962,4.8988,4.9439,2933245,0
1995-07-27,4.9349,4.962,4.8988,4.9168,2088610,0
1995-07-28,4.8988,4.9168,4.8532,4.8532,1980826,0
1995-07-31,4.8532,4.9075,4.8532,4.8988,1187434,0
1995-08-01,4.8803,4.9075,4.8356,4.8356,1022217,0
1995-08-02,4.8356,4.8988,4.7899,4.7899,1619468,0
1995-08-03,4.7536,4.8261,4.7536,4.7536,2259127,0
1995-08-04,4.7536,4.7809,4.7264,4.7264,1065509,0
1995-08-07,4.7536,4.7899,4.6814,4.6904,1529352,0
1995-08-08,4.7264,4.7264,4.6088,4.627,2148690,0
1995-08-09,4.6543,4.7447,4.636,4.7264,3079024,0
1995-08-10,4.7264,4.7809,4.6543,4.6543,1903072,0
1995-08-11,4.672,4.6814,4.5726,4.5726,2576305,0
1995-08-14,4.5907,4.8532,4.5907,4.8082,3412990,0
1995-08-15,4.8082,4.8082,4.7175,4.7447,1663645,0
1995-08-16,4.7175,4.763,4.6543,4.763,2351897,0
1995-08-17,4.7809,4.9075,4.7536,4.9075,4284125,0
1995-08-18,4.9349,4.9439,4.8715,4.8715,1114101,0
1995-08-21,4.8715,4.8803,4.763,4.7809,471795,0
1995-08-22,4.7809,4.7809,4.6088,4.7447,2161941,0
1995-08-23,4.7536,4.8082,4.7536,4.7899,1187434,0
1995-08-24,4.7899,4.8082,4.5726,4.5726,1811190,0
1995-08-25,4.6088,4.8082,4.5999,4.6814,2860795,0
1995-08-28,4.7175,4.7264,4.672,4.672,1795288,0
1995-08-29,4.7175,4.7175,4.636,4.6993,3897148,0
1995-08-30,4.6993,4.7264,4.672,4.6993,3188573,0
1995-08-31,4.6993,4.6993,4.672,4.672,790735,0
1995-09-01,4.6993,4.9168,4.672,4.9075,2838708,0
1995-09-05,4.9168,5.0798,4.8988,4.9889,5383206,0
1995-09-06,4.9804,5.0345,4.9439,4.9439,1303172,0
1995-09-07,4.9439,4.9804,4.8261,4.8532,1021333,0
1995-09-08,4.8261,4.8356,4.7447,4.7899,1506378,0
1995-09-11,4.763,4.7899,4.763,4.763,695324,0
1995-09-12,4.763,4.8261,4.763,4.7809,1216590,0
1995-09-13,4.763,4.8261,4.7447,4.7809,2109815,0
1995-09-14,4.7809,4.8082,4.7447,4.7809,1918094,0
1995-09-15,4.7536,4.7809,4.6993,4.7175,2203464,0
1995-09-18,4.7447,4.7447,4.6814,4.6993,1932231,0
1995-09-19,4.6993,4.8261,4.6993,4.8082,2019696,0
1995-09-20,4.8356,4.8532,4.7899,4.8082,2039134,0
1995-09-21,4.9075,5.1614,4.8803,5.0617,6806539,0
1995-09-22,5.0345,5.0527,4.9439,5.0527,1621235,0
1995-09-25,5.0162,5.0798,5.0162,5.0798,500950,0
1995-09-26,5.0527,5.1342,4.9804,5.0162,1754644,0
1995-09-27,5.0162,5.0888,4.9889,5.0888,2290051,0
1995-09-28,5.0888,5.1884,5.0076,5.1884,4099468,0
1995-09-29,5.1705,5.2701,5.1705,5.2156,2192867,0
1995-10-02,5.2156,5.2519,5.0527,5.0527,1381805,0
1995-10-03,5.0888,5.2065,5.0527,5.1614,3856509,0
1995-10-04,5.1342,5.1614,5.0345,5.0617,1031054,0
1995-10-05,5.0527,5.0527,4.9439,4.9804,963024,0
1995-10-06,4.962,5.1432,4.9168,5.1158,4383077,0
1995-10-09,5.0798,5.1432,5.0076,5.0979,2741521,0
1995-10-10,5.0617,5.2065,5.0345,5.1432,2425229,0
1995-10-11,5.1884,5.2065,5.1342,5.2065,1926927,0
1995-10-12,5.2156,5.4964,5.1705,5.3695,5681830,0
1995-10-13,5.2519,5.4691,5.2338,5.315,3536678,0
1995-10-16,5.2973,5.4057,5.2789,5.315,1602679,0
1995-10-17,5.3603,5.4964,5.3245,5.4964,2472050,0
1995-10-18,5.4964,5.5415,5.3423,5.3695,3018058,0
1995-10-19,5.3695,5.424,5.2789,5.3695,1960502,0
1995-10-20,5.3967,5.5233,5.3603,5.3695,3266323,0
1995-10-23,5.3423,5.3423,5.1158,5.1158,3000393,0
1995-10-24,5.1342,5.315,5.0888,5.2519,3923654,0
1995-10-25,5.2426,5.2701,5.1342,5.1342,1425094,0
1995-10-26,5.1614,5.1614,5.0979,5.0979,1112334,0
1995-10-27,5.1158,5.1342,5.0798,5.1158,1327909,0
1995-10-30,5.1158,5.1158,5.0798,5.0979,1885404,0
1995-10-31,5.1158,5.1158,5.0076,5.0527,2259127,0
1995-11-01,5.0798,5.2519,5.0345,5.1614,3151468,0
1995-11-02,5.1705,5.2701,5.1614,5.2338,1671593,0
1995-11-03,5.2426,5.3423,5.2338,5.2789,1416261,0
1995-11-06,5.2789,5.2789,5.1342,5.1342,851702,0
1995-11-07,5.1432,5.1432,5.0888,5.0888,1163580,0
1995-11-08,5.1158,5.1342,5.0798,5.0979,998364,0
1995-11-09,5.0888,5.1158,5.0345,5.0888,1089364,0
1995-11-10,5.0798,5.4057,5.0798,5.1432,4419301,0
1995-11-13,5.1158,5.1614,5.0345,5.0617,1784682,0
1995-11-14,5.0617,5.2338,5.0076,5.0617,1826211,0
1995-11-15,5.0979,5.2519,5.0527,5.2426,2813084,0
1995-11-16,5.2156,5.315,5.1432,5.2426,2397841,0
1995-11-17,5.3245,5.433,5.2065,5.3603,3678924,0
1995-11-20,5.3245,5.3603,5.315,5.315,538056,0
1995-11-21,5.315,5.424,5.2701,5.4057,3709846,0
1995-11-22,5.4511,5.5598,5.4057,5.4964,3534029,0
1995-11-24,5.5054,5.632,5.4964,5.6051,1015151,0
1995-11-27,5.6051,5.8588,5.6051,5.8131,6904603,0
1995-11-28,5.8314,5.9127,5.7407,5.8766,3210665,0
1995-11-29,5.8494,5.967,5.8494,5.9218,1509031,0
1995-11-30,5.8946,5.9942,5.8946,5.9852,1253698,0
1995-12-01,5.9581,6.0487,5.9581,5.9942,1494009,0
1995-12-04,6.0123,6.1936,6.0123,6.1211,5862070,0
1995-12-05,6.1211,6.1664,6.1211,6.1394,1132656,0
1995-12-06,6.1394,6.5376,6.1394,6.2662,7319854,0
1995-12-07,6.2662,6.2662,6.2114,6.2114,3052519,0
1995-12-08,6.2114,6.2932,6.2114,6.2932,2647868,0
1995-12-11,6.2662,6.4015,6.2662,6.3021,2387235,0
1995-12-12,6.3021,6.5014,6.3021,6.3475,2713249,0
1995-12-13,6.3654,6.3839,6.3475,6.3746,1004546,0
1995-12-14,6.3475,6.3746,6.1936,6.1936,2233504,0
1995-12-15,6.2208,6.2208,6.0938,6.1394,2858146,0
1995-12-18,6.1211,6.1394,5.6593,5.7679,5761349,0
1995-12-19,5.7318,5.7771,5.433,5.6051,4277942,0
1995-12-20,5.5867,5.8766,5.5867,5.7047,3533148,0
1995-12-21,5.7047,6.0305,5.7047,5.9852,4080921,0
1995-12-22,5.9581,5.9852,5.6232,5.6955,3168258,0
1995-12-26,5.6503,5.8041,5.6503,5.786,2704414,0
1995-12-27,5.8041,5.904,5.8041,5.8131,2661119,0
1995-12-28,5.8131,5.8766,5.8041,5.8131,2996856,0
1995-12-29,5.8314,5.8856,5.8131,5.8766,3579971,0
1996-01-02,5.8588,5.8856,5.8314,5.8766,1909262,0
1996-01-03,5.8131,5.931,5.8131,5.8856,3516355,0
1996-01-04,5.8856,5.9218,5.7771,5.8041,1478106,0
1996-01-05,5.8041,6.0849,5.7771,5.949,4386614,0
1996-01-08,5.9852,5.9852,5.931,5.949,199673,0
1996-01-09,5.931,5.9852,5.8494,5.8766,1967569,0
1996-01-10,5.8588,5.8856,5.786,5.8131,779254,0
1996-01-11,5.8041,5.904,5.8041,5.8766,842864,0
1996-01-12,5.8766,5.9942,5.8041,5.8131,2597510,0
1996-01-15,5.8041,5.904,5.786,5.786,1896006,0
1996-01-16,5.8041,5.8131,5.7771,5.8041,2450849,0
1996-01-17,5.8041,5.8041,5.7499,5.786,763349,0
1996-01-18,5.7771,5.8494,5.7499,5.8494,2090378,0
1996-01-19,5.8131,5.8766,5.7499,5.7499,1247513,0
1996-01-22,5.7499,5.8131,5.6593,5.7047,1957852,0
1996-01-23,5.6503,5.6774,5.2878,5.4691,5772834,0
1996-01-24,5.4781,5.6774,5.4602,5.6232,3455394,0
1996-01-25,5.6503,5.6774,5.596,5.6232,1329678,0
1996-01-26,5.6232,5.9218,5.6232,5.904,4426372,0
1996-01-29,5.8766,5.904,5.786,5.8314,1311128,0
1996-01-30,5.8766,6.0849,5.8314,6.0578,1846526,0
1996-01-31,6.0305,6.2567,6.0305,6.2567,2965933,0
1996-02-01,6.2388,6.4381,6.1936,6.411,3889196,0
1996-02-02,6.3746,6.4199,6.3021,6.3475,1970220,0
1996-02-05,6.3746,6.3746,5.931,6.1211,5106672,0
1996-02-06,6.1211,6.4559,6.103,6.2932,3310499,0
1996-02-07,6.2932,6.3925,6.2388,6.3203,1523166,0
1996-02-08,6.3203,6.3925,6.2388,6.3654,1554087,0
1996-02-09,6.3384,6.5014,6.3384,6.3746,1573529,0
1996-02-12,6.3746,6.411,6.2388,6.3021,2481769,0
1996-02-13,6.2296,6.3021,6.2114,6.2296,1528468,0
1996-02-14,6.2296,6.2567,5.9581,5.9942,1696332,0
1996-02-15,5.967,6.2296,5.9218,6.1664,3361745,0
1996-02-16,6.1664,6.1664,5.931,5.931,2709716,0
1996-02-20,5.8856,5.931,5.6593,5.6955,3081672,0
1996-02-21,5.6774,5.9852,5.6774,5.9852,4548292,0
1996-02-22,5.9942,6.2567,5.9852,6.1664,3803500,0
1996-02-23,6.1394,6.1842,5.9942,6.0759,1899540,0
1996-02-26,6.0849,6.1664,5.9942,6.0305,1804122,0
1996-02-27,6.0578,6.0759,6.0305,6.0578,2207885,0
1996-02-28,6.0305,6.1481,6.0305,6.1211,1220123,0
1996-02-29,6.0759,6.1211,6.0394,6.0759,2218486,0
1996-03-01,6.0759,6.1119,6.0123,6.0394,1110567,0
1996-03-04,6.0759,6.0759,5.967,6.0123,950653,0
1996-03-05,6.0123,6.0759,5.9218,6.0759,1751113,0
1996-03-06,6.0578,6.103,5.967,6.0123,855234,0
1996-03-07,6.0578,6.0578,6.0123,6.0394,436451,0
1996-03-08,5.9581,6.0759,5.8766,5.8856,2146038,0
1996-03-11,5.8856,5.9581,5.6774,5.7318,2426109,0
1996-03-12,5.7047,5.7226,5.4602,5.5506,3905983,0
1996-03-13,5.614,5.6503,5.5415,5.614,4440506,0
1996-03-14,5.614,5.632,5.5867,5.5867,1344699,0
1996-03-15,5.596,5.614,5.5867,5.614,1280199,0
1996-03-18,5.614,5.614,5.5867,5.614,439989,0
1996-03-19,5.5867,5.632,5.5867,5.6232,1125586,0
1996-03-20,5.632,5.7679,5.5867,5.5867,1340281,0
1996-03-21,5.5688,5.6503,5.5688,5.614,872021,0
1996-03-22,5.614,5.7047,5.614,5.632,864957,0
1996-03-25,5.632,5.632,5.3245,5.3875,3426242,0
1996-03-26,5.4148,5.4148,5.2338,5.2789,2548031,0
1996-03-27,5.2789,5.4148,5.2426,5.315,4137463,0
1996-03-28,5.315,5.7679,5.2878,5.7318,4723230,0
1996-03-29,5.7318,5.7407,5.4602,5.5054,2679677,0
1996-04-01,5.5233,5.5867,5.4418,5.4781,2616063,0
1996-04-02,5.4964,5.5415,5.4418,5.4418,1138842,0
1996-04-03,5.4418,5.4691,5.3695,5.4691,1683079,0
1996-04-04,5.4691,5.4691,5.3423,5.3695,1480759,0
1996-04-08,5.2789,5.315,5.0345,5.0798,4652549,0
1996-04-09,5.0888,5.1705,4.9889,4.9889,2928827,0
1996-04-10,4.9889,5.0798,4.9889,5.0162,2957097,0
1996-04-11,5.0162,5.1071,5.0076,5.0345,3443027,0
1996-04-12,5.0345,5.1705,5.0345,5.1432,2780398,0
1996-04-15,5.1342,5.2156,5.1342,5.2065,2962401,0
1996-04-16,5.2156,5.2156,4.9258,5.0076,3254840,0
1996-04-17,5.0076,5.0798,4.9804,5.0076,1794403,0
1996-04-18,5.0527,5.0527,4.9889,5.0527,1202452,0
1996-04-19,5.0076,5.0617,4.8715,4.8803,3612663,0
1996-04-22,4.8803,4.9439,4.4456,4.6993,16971285,0
1996-04-23,4.7175,4.9531,4.6814,4.9258,13793313,0
1996-04-24,4.9889,5.1071,4.9531,5.1071,5789619,0
1996-04-25,5.2338,5.433,5.2338,5.3695,6880755,0
1996-04-26,5.3695,5.3967,5.3245,5.3603,3101111,0
1996-04-29,5.3603,5.3967,5.3423,5.3967,2400488,0
1996-04-30,5.3967,5.5054,5.3695,5.4148,2510925,0
1996-05-01,5.3875,5.4964,5.3875,5.4602,1353536,0
1996-05-02,5.4602,5.4602,5.2426,5.2789,2051502,0
1996-05-03,5.306,5.4418,5.306,5.3875,2835173,0
1996-05-06,5.3603,5.3875,5.3603,5.3603,450587,0
1996-05-07,5.3603,5.3875,5.306,5.315,3888314,0
1996-05-08,5.306,5.306,5.2426,5.2609,1031054,0
1996-05-09,5.2878,5.4691,5.2789,5.3695,8854506,0
1996-05-10,5.3967,5.4148,5.3245,5.3695,615803,0
1996-05-13,5.3423,5.4691,5.3423,5.4418,1952550,0
1996-05-14,5.4418,5.596,5.4418,5.5867,3430657,0
1996-05-15,5.5688,5.596,5.4781,5.4781,1404774,0
1996-05-16,5.5054,5.5054,5.4691,5.5054,1286386,0
1996-05-17,5.5054,5.7226,5.5054,5.6503,1612399,0
1996-05-20,5.6774,5.6774,5.5415,5.5867,933869,0
1996-05-21,5.596,5.7318,5.5867,5.6774,1151211,0
1996-05-22,5.6774,5.7226,5.5867,5.614,1348231,0
1996-05-23,5.614,5.6774,5.5867,5.6232,1336745,0
1996-05-24,5.614,5.614,5.5415,5.5688,564562,0
1996-05-28,5.5688,5.596,5.3967,5.4418,849050,0
1996-05-29,5.4418,5.4691,5.306,5.4418,1660106,0
1996-05-30,5.4691,5.7679,5.3695,5.7318,4391913,0
1996-05-31,5.7226,5.8314,5.6774,5.786,3206246,0
1996-06-03,5.7679,5.931,5.7679,5.8131,3184162,0
1996-06-04,5.8588,5.8588,5.7771,5.8314,7076890,0
1996-06-05,5.8131,5.9218,5.8131,5.8588,4459060,0
1996-06-06,5.8494,5.8766,5.786,5.8041,2624015,0
1996-06-07,5.7226,5.8766,5.632,5.8588,3033080,0
1996-06-10,5.8856,5.8856,5.7771,5.8494,2062987,0
1996-06-11,5.8494,5.9581,5.6774,5.6774,2057688,0
1996-06-12,5.6774,5.9581,5.6774,5.8131,2397393,0
1996-06-13,5.8131,5.8494,5.7047,5.786,1458672,0
1996-06-14,5.7318,5.786,5.5415,5.5415,2034714,0
1996-06-17,5.5415,5.7318,5.4781,5.6774,3180625,0
1996-06-18,5.7318,5.786,5.5688,5.596,2168126,0
1996-06-19,5.6503,5.6503,5.5415,5.5688,1586336,0
1996-06-20,5.5688,5.596,5.3423,5.3967,2859469,0
1996-06-21,5.3967,5.4781,5.3695,5.4602,2537875,0
1996-06-24,5.4781,5.5054,5.3423,5.5054,2582052,0
1996-06-25,5.5054,5.596,5.4602,5.5415,2149131,0
1996-06-26,5.5415,5.5415,5.1249,5.1432,1950784,0
1996-06-27,5.1432,5.2065,5.0888,5.1432,2979626,0
1996-06-28,5.1705,5.3423,5.0617,5.0888,4314609,0
1996-07-01,5.0888,5.315,5.0617,5.2878,2950473,0
1996-07-02,5.2609,5.2878,5.1432,5.1432,5196788,0
1996-07-03,5.2065,5.2065,4.8715,4.8715,3547722,0
1996-07-05,4.8356,4.9258,4.7536,4.7536,606967,0
1996-07-08,4.7899,5.0617,4.7536,4.8988,4249227,0
1996-07-09,4.8988,5.1705,4.8988,5.0345,3817191,0
1996-07-10,5.0345,5.2609,5.0076,5.0617,2546709,0
1996-07-11,5.0617,5.1432,4.8988,4.9258,4575241,0
1996-07-12,4.9531,4.9804,4.6451,4.6993,3462021,0
1996-07-15,4.6451,5.0617,4.5907,4.8715,7356964,0
1996-07-16,4.8356,4.9804,4.5275,4.9531,4829249,0
1996-07-17,5.0888,5.2338,5.0617,5.2065,2931474,0
1996-07-18,5.2338,5.4602,5.1705,5.4602,2397393,0
1996-07-19,5.433,5.7679,5.3695,5.596,3168697,0
1996-07-22,5.5415,5.596,5.3423,5.4781,1986567,0
1996-07-23,5.433,5.5054,5.3695,5.433,1368553,0
1996-07-24,5.3423,5.6232,5.2878,5.5054,1751553,0
1996-07-25,5.5415,5.596,5.3695,5.3967,1175946,0
1996-07-26,5.433,5.5415,5.3695,5.5054,776161,0
1996-07-29,5.4781,5.5054,5.433,5.4602,818571,0
1996-07-30,5.5054,5.5415,5.315,5.3695,784556,0
1996-07-31,5.433,5.6232,5.2609,5.5054,1603564,0
1996-08-01,5.5688,5.6503,5.3967,5.4781,1343811,0
1996-08-02,5.4602,5.5688,5.3423,5.4602,1699426,0
1996-08-05,5.433,5.5054,5.3423,5.3967,715199,0
1996-08-06,5.3967,5.4602,5.3695,5.3695,824753,0
1996-08-07,5.3695,5.433,5.2065,5.2878,867163,0
1996-08-08,5.2338,5.5688,5.0345,5.2338,2616947,0
1996-08-09,5.2338,5.3423,5.1705,5.2609,809293,0
1996-08-12,5.2065,5.4781,5.2065,5.433,1339399,0
1996-08-13,5.3695,5.3695,5.1249,5.1705,1298756,0
1996-08-14,5.1705,5.3423,5.1705,5.2609,781461,0
1996-08-15,5.2609,5.2609,5.0617,5.0617,1343374,0
1996-08-16,5.0617,5.1705,5.0076,5.0162,1043422,0
1996-08-19,5.0617,5.3967,4.9531,5.3695,1866408,0
1996-08-20,5.315,5.5415,5.2338,5.4602,1498872,0
1996-08-21,5.4602,5.5054,5.2065,5.433,1416261,0
1996-08-22,5.4602,5.4602,5.2609,5.315,435126,0
1996-08-23,5.2609,5.315,5.1705,5.1705,1001013,0
1996-08-26,5.1705,5.3967,5.0617,5.2065,1020893,0
1996-08-27,5.2065,5.3423,5.1432,5.2878,1097319,0
1996-08-28,5.2338,5.6503,5.2338,5.5688,2734456,0
1996-08-29,5.5054,5.6774,5.3695,5.4781,1657902,0
1996-08-30,5.4781,5.5415,5.3967,5.4691,700623,0
1996-09-03,5.3695,5.5415,5.2878,5.5054,950653,0
1996-09-04,5.5415,5.596,5.3423,5.4602,1231166,0
1996-09-05,5.433,5.6232,5.433,5.433,1637580,0
1996-09-06,5.4781,5.5054,5.433,5.4781,634358,0
1996-09-09,5.433,5.5415,5.433,5.5054,499180,0
1996-09-10,5.5054,5.5415,5.433,5.433,1308035,0
1996-09-11,5.3695,5.6232,5.3423,5.433,777485,0
1996-09-12,5.3423,5.5688,5.3423,5.5688,1107475,0
1996-09-13,5.596,5.7318,5.5688,5.7047,3201389,0
1996-09-16,5.6503,6.0123,5.6503,5.931,2552452,0
1996-09-17,5.931,6.3746,5.8766,6.1842,3994338,0
1996-09-18,6.103,6.2114,5.9852,5.9852,1833276,0
1996-09-19,5.9852,6.0394,5.931,5.931,1329237,0
1996-09-20,5.9581,5.9581,5.8131,5.931,1895122,0
1996-09-23,5.931,5.9852,5.8131,5.8766,891456,0
1996-09-24,5.8131,5.931,5.8131,5.8766,1157838,0
1996-09-25,5.8131,5.9581,5.8131,5.9581,1139724,0
1996-09-26,5.931,6.2388,5.904,6.2388,1763920,0
1996-09-27,6.2388,6.5197,6.1842,6.3475,1983032,0
1996-09-30,6.3475,6.7457,6.3475,6.7457,3604708,0
1996-10-01,6.4559,6.6643,6.3203,6.5468,4407377,0
1996-10-02,6.4925,6.5741,6.4559,6.5197,3295481,0
1996-10-03,6.4559,6.4925,6.4381,6.4559,3204041,0
1996-10-04,6.4925,6.5468,6.4559,6.4925,2298443,0
1996-10-07,6.4559,6.5468,6.4559,6.5468,1981264,0
1996-10-08,6.5468,6.5468,6.4559,6.4559,1157393,0
1996-10-09,6.4559,6.4925,6.4381,6.4381,1886287,0
1996-10-10,6.4925,6.4925,6.4381,6.4559,1997168,0
1996-10-11,6.4381,6.4559,6.3203,6.4559,3075047,0
1996-10-14,6.3203,6.5741,6.3203,6.5741,2129249,0
1996-10-15,6.6643,6.909,6.5741,6.7999,3567161,0
1996-10-16,6.8272,7.1353,6.7999,7.0173,6117400,0
1996-10-17,7.0538,7.1622,6.9722,7.0173,2628435,0
1996-10-18,7.0173,7.1897,6.909,6.936,1844321,0
1996-10-21,6.936,6.936,6.8816,6.8816,1725046,0
1996-10-22,6.8816,6.909,6.8544,6.8544,2065640,0
1996-10-23,6.8816,6.8816,6.8272,6.8544,2416390,0
1996-10-24,6.8544,6.9722,6.7999,6.8816,1279319,0
1996-10-25,6.8816,6.936,6.8816,6.8816,2065198,0
1996-10-28,6.8816,6.909,6.8272,6.8272,3799080,0
1996-10-29,6.7457,6.7642,6.6012,6.6643,12950445,0
1996-10-30,6.6285,6.6643,6.411,6.4925,2844893,0
1996-10-31,6.4925,6.7185,6.4559,6.6643,2261334,0
1996-11-01,6.6823,6.6823,6.4559,6.4925,1396383,0
1996-11-04,6.4559,6.4559,6.2388,6.4471,2414183,0
1996-11-05,6.4381,6.7185,6.4381,6.6285,1916327,0
1996-11-06,6.5741,6.7457,6.5741,6.6823,1933552,0
1996-11-07,6.6285,6.6823,6.4381,6.4471,1789546,0
1996-11-08,6.4381,6.4925,6.3203,6.411,1459554,0
1996-11-11,6.4559,6.4559,6.1842,6.2114,886598,0
1996-11-12,6.1842,6.3203,6.0759,6.2388,1718422,0
1996-11-13,6.2388,6.2932,6.1842,6.2388,966557,0
1996-11-14,6.1842,6.2932,6.1842,6.2662,1155184,0
1996-11-15,6.2114,6.411,6.2114,6.2932,2101420,0
1996-11-18,6.2932,6.3475,6.2114,6.2662,856560,0
1996-11-19,6.2114,6.2662,6.1842,6.2662,455004,0
1996-11-20,6.2114,6.3203,6.1842,6.1842,572955,0
1996-11-21,6.1842,6.3746,6.103,6.3475,2385909,0
1996-11-22,6.411,6.411,6.2388,6.3203,1209521,0
1996-11-25,6.2662,6.411,6.2662,6.3475,1143700,0
1996-11-26,6.3475,6.4925,6.3203,6.4925,1782477,0
1996-11-27,6.4925,6.5197,6.4559,6.5197,1198036,0
1996-11-29,6.4925,6.5468,6.4925,6.4925,485930,0
1996-12-02,6.4925,6.5197,6.3203,6.3654,763793,0
1996-12-03,6.3203,6.5468,6.3203,6.411,827406,0
1996-12-04,6.3746,6.4559,6.2114,6.2662,860536,0
1996-12-05,6.2662,6.3746,6.2662,6.2932,1162692,0
1996-12-06,6.1842,6.2932,6.0394,6.2388,2550684,0
1996-12-09,6.2932,6.3475,6.2388,6.3475,1252812,0
1996-12-10,6.3475,6.3475,6.2114,6.2388,1119844,0
1996-12-11,6.2662,6.3203,6.2388,6.2388,1572202,0
1996-12-12,6.2932,6.5741,6.2388,6.3746,3074605,0
1996-12-13,6.3203,6.5197,6.3203,6.5197,1515216,0
1996-12-16,6.5197,6.5741,6.411,6.411,735520,0
1996-12-17,6.411,6.4925,6.3746,6.4925,1742716,0
1996-12-18,6.4925,6.6012,6.4559,6.5468,1880546,0
1996-12-19,6.5197,6.5741,6.4559,6.5197,785880,0
1996-12-20,6.5197,6.6012,6.4381,6.5197,1291687,0
1996-12-23,6.6012,6.936,6.5197,6.7999,2125275,0
1996-12-24,6.7999,6.9722,6.7642,6.9722,998364,0
1996-12-26,6.936,7.0538,6.8185,6.8544,854793,0
1996-12-27,6.8636,6.8906,6.6914,6.7457,643635,0
1996-12-30,6.7457,6.909,6.6643,6.8272,1130889,0
1996-12-31,6.8272,6.8906,6.6914,6.6914,719173,0
1997-01-02,6.7185,6.7185,6.6012,6.637,546892,0
1997-01-03,6.6823,6.782,6.637,6.782,847729,0
1997-01-06,6.7457,7.1987,6.6914,7.1534,1871708,0
1997-01-07,7.1715,7.2529,6.8272,6.9722,2283421,0
1997-01-08,6.909,7.0538,6.8906,6.909,1401685,0
1997-01-09,6.909,6.9997,6.909,6.909,934750,0
1997-01-10,6.9451,6.9722,6.909,6.9451,1808096,0
1997-01-13,6.909,7.1169,6.6914,6.782,5698621,0
1997-01-14,6.782,6.8906,6.6914,6.8636,3236285,0
1997-01-15,6.8906,6.8906,6.7185,6.7457,1297873,0
1997-01-16,6.7999,6.909,6.7457,6.8906,1156066,0
1997-01-17,6.8906,6.909,6.7457,6.8272,1396383,0
1997-01-20,6.7457,7.1715,6.6914,7.0267,1904402,0
1997-01-21,7.0267,7.1987,7.0267,7.09,701948,0
1997-01-22,7.09,7.2259,7.09,7.1715,1717098,0
1997-01-23,7.1169,7.1987,6.9722,6.9722,1263856,0
1997-01-24,6.9722,6.9722,6.6914,6.6914,1179483,0
1997-01-27,6.7185,6.7999,6.7185,6.782,1687500,0
1997-01-28,6.782,6.7999,6.4925,6.5554,1339399,0
1997-01-29,6.5284,6.5741,6.3021,6.3293,1256789,0
1997-01-30,6.3839,6.6914,6.3293,6.6643,1725930,0
1997-01-31,6.637,6.6643,6.4654,6.4925,1247513,0
1997-02-03,6.5284,6.5554,6.4381,6.5284,1210847,0
1997-02-04,6.4925,6.5554,6.4381,6.4381,1702517,0
1997-02-05,6.4925,6.4925,6.3293,6.4654,1178598,0
1997-02-06,6.4654,6.637,6.411,6.6012,591510,0
1997-02-07,6.6643,6.909,6.5554,6.5554,1159165,0
1997-02-10,6.5554,6.5741,6.3746,6.411,1212610,0
1997-02-11,6.411,6.4381,6.2208,6.2662,1071694,0
1997-02-12,6.3021,6.5741,6.2388,6.5741,1729907,0
1997-02-13,6.5284,6.9997,6.5284,6.8999,4133927,0
1997-02-14,6.909,6.9722,6.7999,6.8636,1558065,0
1997-02-18,6.7457,6.7999,6.5741,6.6012,1376945,0
1997-02-19,6.6012,6.6914,6.3567,6.3839,3129381,0
1997-02-20,6.3567,6.3839,6.103,6.13,2493703,0
1997-02-21,6.103,6.157,5.8856,5.8856,2674377,0
1997-02-24,5.9127,6.2662,5.8856,6.157,4332275,0
1997-02-25,6.1842,6.3021,6.0487,6.103,1611516,0
1997-02-26,6.157,6.3021,6.103,6.3021,2670841,0
1997-02-27,6.2662,6.5554,6.2208,6.4925,5654885,0
1997-02-28,6.4381,6.637,6.4381,6.4925,5104904,0
1997-03-03,6.4654,6.5284,6.2208,6.3567,1680871,0
1997-03-04,6.3839,6.4654,6.3293,6.3567,2518879,0
1997-03-05,6.3839,6.5284,6.3567,6.4654,1094667,0
1997-03-06,6.411,6.411,6.0487,6.13,1818699,0
1997-03-07,6.157,6.2208,6.0215,6.0487,2212302,0
1997-03-10,6.0215,6.0759,5.931,6.0215,2274149,0
1997-03-11,5.9942,6.0487,5.931,5.9942,845957,0
1997-03-12,6.0215,6.0487,5.8856,5.8856,964789,0
1997-03-13,5.8856,5.8856,5.6864,5.7679,2042226,0
1997-03-14,5.931,6.0487,5.8856,5.9218,1536419,0
1997-03-17,5.7951,5.931,5.7135,5.8856,1095989,0
1997-03-18,5.9942,6.13,5.9581,5.9581,1132214,0
1997-03-19,6.0215,6.0215,5.8224,5.9942,690017,0
1997-03-20,5.9127,6.0215,5.8856,5.9127,1379152,0
1997-03-21,6.0487,6.0487,5.8224,5.8224,936961,0
1997-03-24,5.8856,5.9581,5.7407,5.7951,4119792,0
1997-03-25,5.7679,5.8494,5.596,5.7679,9610788,0
1997-03-26,5.7679,5.931,5.7135,5.931,1120727,0
1997-03-27,5.931,5.9942,5.7407,5.7407,2012187,0
1997-03-31,5.7679,5.7951,5.5415,5.5778,3678924,0
1997-04-01,5.5415,5.6593,5.433,5.5778,3291948,0
1997-04-02,5.6232,5.6232,5.5143,5.5598,2010863,0
1997-04-03,5.5778,5.6864,5.5143,5.6593,1601354,0
1997-04-04,5.5778,6.0487,5.5415,5.931,2283421,0
1997-04-07,6.0487,6.157,5.8224,5.9127,1326146,0
1997-04-08,5.931,6.411,5.8856,6.411,2422577,0
1997-04-09,6.411,6.592,6.2208,6.592,2329366,0
1997-04-10,6.4654,6.5741,6.3567,6.4654,2858585,0
1997-04-11,6.3839,6.411,6.13,6.13,1740064,0
1997-04-14,6.13,6.4925,6.0215,6.3111,4793028,0
1997-04-15,6.411,6.7185,6.3293,6.6012,3778760,0
1997-04-16,6.5741,6.8456,6.5741,6.7278,2377076,0
1997-04-17,6.6914,6.909,6.6914,6.7999,2108488,0
1997-04-18,6.8636,6.909,6.637,6.6643,1968454,0
1997-04-21,6.637,6.7457,6.6012,6.6914,2397393,0
1997-04-22,6.6914,6.8272,6.637,6.7999,898969,0
1997-04-23,6.7999,6.8906,6.6643,6.6914,2433621,0
1997-04-24,6.8272,6.8272,6.6643,6.6914,722265,0
1997-04-25,6.6914,6.782,6.6643,6.6914,1221892,0
1997-04-28,6.7185,6.909,6.6914,6.909,1072138,0
1997-04-29,6.9722,6.9997,6.7999,6.9722,1561599,0
1997-04-30,6.8906,7.4792,6.8906,7.3619,2815296,0
1997-05-01,7.3523,7.3619,6.9451,7.3072,1576620,0
1997-05-02,7.2259,7.5881,7.1353,7.5881,1826211,0
1997-05-05,7.4792,7.5608,7.28,7.389,3259256,0
1997-05-06,7.389,7.389,7.1987,7.2259,1778057,0
1997-05-07,7.1169,7.1715,6.909,6.9451,2000703,0
1997-05-08,6.8906,7.09,6.8636,6.9451,782787,0
1997-05-09,6.909,7.3072,6.909,7.1715,2019696,0
1997-05-12,7.1715,7.5335,7.1715,7.389,1226749,0
1997-05-13,7.389,7.4792,7.2259,7.244,942260,0
1997-05-14,7.2259,7.28,7.1353,7.1715,768651,0
1997-05-15,7.1715,7.2529,7.1169,7.1987,481512,0
1997-05-16,7.1715,7.1987,6.8906,6.8906,1634930,0
1997-05-19,6.9451,7.389,6.909,7.28,2027648,0
1997-05-20,7.2529,7.5063,7.1169,7.5063,958604,0
1997-05-21,7.5335,7.5881,7.2259,7.3072,1596052,0
1997-05-22,7.2529,7.425,7.2529,7.28,949329,0
1997-05-23,7.28,7.5881,7.28,7.5881,1268716,0
1997-05-27,7.5608,7.8415,7.5608,7.7508,1933114,0
1997-05-28,7.6695,7.7057,7.5881,7.6695,1902191,0
1997-05-29,7.6423,7.7329,7.6423,7.6423,481953,0
1997-05-30,7.6153,7.9503,7.5608,7.8053,1433490,0
1997-06-02,7.8053,7.8958,7.6423,7.787,1414936,0
1997-06-03,7.7057,7.7329,7.6153,7.6695,903387,0
1997-06-04,7.6153,7.787,7.6153,7.6876,792946,0
1997-06-05,7.6423,7.7508,7.6153,7.7057,263728,0
1997-06-06,7.7057,7.7508,7.6695,7.7508,400232,0
1997-06-09,7.7057,7.9503,7.7057,7.8958,1336745,0
1997-06-10,7.9503,8.1493,7.8053,8.0408,3132915,0
1997-06-11,8.0951,8.2308,7.8958,7.9503,980690,0
1997-06-12,8.0137,8.1129,7.941,8.0587,1175505,0
1997-06-13,8.0951,8.3214,8.0137,8.2038,1458232,0
1997-06-16,8.0587,8.4845,7.8415,8.4574,1989658,0
1997-06-17,8.421,8.4574,8.2038,8.412,1033263,0
1997-06-18,8.3214,8.421,8.1767,8.2308,1758622,0
1997-06-19,8.1493,8.2579,8.1493,8.2579,662626,0
1997-06-20,8.2579,8.285,8.2038,8.2308,1860663,0
1997-06-23,8.1767,8.2579,7.9503,8.0137,844193,0
1997-06-24,8.0137,8.2308,7.8958,8.1855,717407,0
1997-06-25,8.2038,8.2038,8.0587,8.1129,745238,0
1997-06-26,8.2038,8.2308,8.0408,8.0951,871135,0
1997-06-27,8.0408,8.285,8.0408,8.1767,1078764,0
1997-06-30,8.1767,8.3395,7.8053,7.8053,1591194,0
1997-07-01,7.8687,8.0587,7.8415,7.9775,839772,0
1997-07-02,7.9503,8.2579,7.9503,8.2579,681626,0
1997-07-03,8.285,8.3214,8.1129,8.1129,425850,0
1997-07-07,8.1129,8.2038,8.0587,8.1313,649820,0
1997-07-08,8.0587,8.1493,8.0137,8.1129,461187,0
1997-07-09,8.0587,8.3214,8.0137,8.2308,807082,0
1997-07-10,8.2579,8.2579,8.1767,8.2038,275653,0
1997-07-11,8.2579,8.7287,8.1767,8.5932,1102617,0
1997-07-14,8.7108,8.9915,8.5932,8.9553,2215393,0
1997-07-15,9.1004,9.334,8.9915,9.2182,2814412,0
1997-07-16,9.2453,9.625,9.2182,9.59,3558327,0
1997-07-17,9.572,9.625,9.2992,9.2992,2778631,0
1997-07-18,9.2453,9.688,9.2453,9.4354,1218798,0
1997-07-21,9.318,9.4617,9.0728,9.1811,456773,0
1997-07-22,9.1811,9.4896,9.127,9.4896,692670,0
1997-07-23,9.4617,9.879,9.3796,9.3796,2676142,0
1997-07-24,9.3796,9.3972,9.127,9.1811,285371,0
1997-07-25,9.1811,9.2548,9.164,9.2268,322037,0
1997-07-28,9.2268,9.2268,8.9915,8.9915,113089,0
1997-07-29,8.9915,8.9915,8.7922,8.9099,276096,0
1997-07-30,8.9464,9.0274,8.8647,9.0274,443521,0
1997-07-31,9.0728,9.164,8.7287,8.7287,416133,0
1997-08-01,8.7287,8.7834,8.421,8.7653,475768,0
1997-08-04,8.7469,8.9464,8.7469,8.8828,205856,0
1997-08-05,8.8647,8.9099,8.7653,8.8465,269909,0
1997-08-06,8.8647,8.9553,8.8465,8.937,172727,0
1997-08-07,8.937,8.9915,8.9193,8.937,134294,0
1997-08-08,8.9099,8.9099,8.7653,8.7834,188190,0
1997-08-11,8.7834,8.7834,8.611,8.7197,262844,0
1997-08-12,8.7197,8.7197,8.5564,8.611,136945,0
1997-08-13,8.6383,8.6657,8.5115,8.5207,99836,0
1997-08-14,8.421,8.611,8.421,8.611,749212,0
1997-08-15,8.611,8.6293,8.5564,8.611,197027,0
1997-08-18,8.611,8.611,8.5115,8.5564,450587,0
1997-08-19,8.611,8.6836,8.566,8.6836,360028,0
1997-08-20,8.7287,8.8465,8.6473,8.8465,86583,0
1997-08-21,8.8465,8.8828,8.7469,8.8012,171401,0
1997-08-22,8.7469,8.8465,8.7287,8.8465,208066,0
1997-08-25,8.9099,9.1004,8.8647,9.0004,448822,0
1997-08-26,9.0274,9.0728,8.9193,9.0189,993944,0
1997-08-27,8.937,9.0908,8.9099,9.0369,411270,0
1997-08-28,9.0631,9.0631,8.7834,8.9099,230595,0
1997-08-29,8.8465,8.9553,8.8465,8.9464,121482,0
1997-09-02,8.9464,9.127,8.9193,9.1004,260196,0
1997-09-03,9.0189,9.0631,8.9193,8.9734,211161,0
1997-09-04,8.9734,9.2635,8.9734,9.1811,220434,0
1997-09-05,9.164,9.2453,9.0908,9.109,1161369,0
1997-09-08,9.127,9.2831,9.127,9.2831,501832,0
1997-09-09,9.2831,9.334,9.2453,9.2635,839772,0
1997-09-10,9.2635,9.2635,9.2182,9.2182,313646,0
1997-09-11,9.1811,9.1811,9.0728,9.0728,181121,0
1997-09-12,9.0189,9.1452,9.0189,9.1452,155937,0
1997-09-15,9.1452,9.2635,9.1452,9.1995,100720,0
1997-09-16,9.2182,9.2268,9.1553,9.1553,198346,0
1997-09-17,9.2182,9.3523,9.1811,9.3523,738612,0
1997-09-18,9.3523,9.572,9.3523,9.508,446614,0
1997-09-19,9.625,9.625,9.527,9.572,432918,0
1997-09-22,9.59,9.969,9.59,9.969,273002,0
1997-09-23,9.969,10.151,9.969,9.995,421878,0
1997-09-24,9.995,9.995,9.915,9.925,440871,0
1997-09-25,9.879,9.879,9.835,9.879,187746,0
1997-09-26,9.87,9.934,9.87,9.925,221320,0
1997-09-29,9.952,9.952,9.897,9.915,261080,0
1997-09-30,9.897,9.915,9.778,9.778,238547,0
1997-10-01,9.725,9.76,9.625,9.688,404202,0
1997-10-02,9.625,9.625,9.3523,9.3796,849050,0
1997-10-03,9.3523,9.3523,9.1811,9.1995,821218,0
1997-10-06,9.2268,9.2831,9.127,9.1452,212926,0
1997-10-07,9.109,9.109,8.8828,8.9099,376818,0
1997-10-08,8.9553,8.9915,8.7197,8.7197,968766,0
1997-10-09,8.7197,8.7197,8.2038,8.285,1124263,0
1997-10-10,8.285,8.8195,8.2308,8.8012,1867736,0
1997-10-13,8.7922,8.8465,8.6836,8.8375,1291244,0
1997-10-14,8.8375,9.0728,8.8195,8.9915,564120,0
1997-10-15,8.9464,8.9464,8.7469,8.7834,329109,0
1997-10-16,8.7287,8.8737,8.6925,8.8465,520381,0
1997-10-17,8.8195,8.8195,8.5388,8.6836,296418,0
1997-10-20,8.7108,8.8737,8.5388,8.8647,367096,0
1997-10-21,8.9099,8.9553,8.8375,8.937,286698,0
1997-10-22,8.937,8.9915,8.8195,8.9915,278746,0
1997-10-23,8.8737,8.9099,8.6293,8.7922,333084,0
1997-10-24,8.6836,8.7108,8.4934,8.4934,377256,0
1997-10-27,8.4574,8.4845,7.8415,8.0408,442636,0
1997-10-28,7.8958,8.285,7.8864,8.1221,839332,0
1997-10-29,8.4031,8.5932,8.1855,8.4574,474887,0
1997-10-30,8.4031,8.4031,8.2038,8.3667,352519,0
1997-10-31,8.2579,8.3577,8.2579,8.3305,658212,0
1997-11-03,8.4574,8.5932,8.412,8.5932,280512,0
1997-11-04,8.566,8.566,8.285,8.4392,323365,0
1997-11-05,8.4392,8.4392,8.3667,8.421,217785,0
1997-11-06,8.4845,8.566,8.3214,8.4934,274771,0
1997-11-07,8.4751,8.5388,8.4031,8.4934,333523,0
1997-11-10,8.566,8.6657,8.5115,8.6383,137384,0
1997-11-11,8.5752,8.5932,8.4392,8.5388,208950,0
1997-11-12,8.5564,8.5752,8.4031,8.421,395812,0
1997-11-13,8.3847,8.5388,8.3847,8.5115,204091,0
1997-11-14,8.5388,8.6657,8.4845,8.566,371071,0
1997-11-17,8.6293,8.8465,8.5388,8.7287,408180,0
1997-11-18,8.7287,8.7922,8.6836,8.7922,386533,0
1997-11-19,8.7287,8.7469,8.6657,8.7287,257540,0
1997-11-20,8.6836,8.937,8.6836,8.8556,841098,0
1997-11-21,8.937,8.937,8.7287,8.7287,370188,0
1997-11-24,8.7653,8.8195,8.5115,8.5115,290230,0
1997-11-25,8.566,8.6836,8.4574,8.6836,397579,0
1997-11-26,8.6473,8.8465,8.6473,8.8465,250472,0
1997-11-28,8.8465,8.8647,8.7922,8.8195,121924,0
1997-12-01,8.7653,8.8012,8.421,8.421,218226,0
1997-12-02,8.5388,8.7653,8.5388,8.6836,327782,0
1997-12-03,8.7108,8.7834,8.6383,8.7469,151080,0
1997-12-04,8.7108,8.8195,8.6836,8.6836,287583,0
1997-12-05,8.6293,8.8828,8.5932,8.8465,309669,0
1997-12-08,8.7922,8.8647,8.6836,8.8647,448377,0
1997-12-09,8.8012,8.9464,8.8012,8.8647,162565,0
1997-12-10,8.8012,8.8647,8.7197,8.7197,238989,0
1997-12-11,8.6836,8.7653,8.6293,8.6836,192607,0
1997-12-12,8.6836,8.7469,8.6473,8.6836,243406,0
1997-12-15,8.566,8.5752,8.4031,8.4031,580905,0
1997-12-16,8.421,8.6473,8.3395,8.5207,306577,0
1997-12-17,8.5207,8.611,8.4751,8.5388,376818,0
1997-12-18,8.566,8.566,8.3395,8.3395,329109,0
1997-12-19,8.2038,8.2579,8.2038,8.249,504481,0
1997-12-22,8.2579,8.3214,8.2308,8.2671,439546,0
1997-12-23,8.285,8.3577,8.2308,8.2671,482393,0
1997-12-24,8.2671,8.3847,8.2038,8.3395,406855,0
1997-12-26,8.3214,8.3305,8.249,8.2579,88350,0
1997-12-29,8.285,8.4031,8.2671,8.4031,486373,0
1997-12-30,8.412,8.5932,8.412,8.5932,794714,0
1997-12-31,8.5932,8.6203,8.3667,8.3667,411713,0
1998-01-02,8.4031,8.421,8.3305,8.3667,489464,0
1998-01-05,8.3667,8.4845,8.3395,8.4392,409947,0
1998-01-06,8.3847,8.421,8.3486,8.412,198346,0
1998-01-07,8.4031,8.4031,8.0858,8.3123,866720,0
1998-01-08,8.3395,8.3667,8.1767,8.3123,873347,0
1998-01-09,8.2942,8.2942,7.8687,8.068,1248395,0
1998-01-12,7.9138,8.1767,7.8053,8.1313,1853154,0
1998-01-13,8.2399,8.3123,8.1767,8.1855,835797,0
1998-01-14,8.2399,8.566,8.2399,8.566,1665411,0
1998-01-15,8.5932,8.7197,8.4663,8.4663,1228516,0
1998-01-16,8.4845,8.4845,8.412,8.4392,1902191,0
1998-01-20,8.4392,8.4574,8.4031,8.4574,937842,0
1998-01-21,8.4392,8.4392,8.2126,8.285,767325,0
1998-01-22,8.2308,8.2579,8.1767,8.2308,259312,0
1998-01-23,8.2308,8.3123,8.1583,8.1767,1672038,0
1998-01-26,8.1583,8.1945,7.9138,8.0858,405971,0
1998-01-27,8.1404,8.285,8.0858,8.1583,797364,0
1998-01-28,8.1855,8.285,8.1767,8.285,223970,0
1998-01-29,8.3123,8.4663,8.2579,8.3123,1031054,0
1998-01-30,8.3305,8.4031,8.285,8.2942,499180,0
1998-02-02,8.2399,8.6925,8.2399,8.6925,815039,0
1998-02-03,8.6657,8.7287,8.5932,8.6836,254453,0
1998-02-04,8.6657,8.7922,8.6657,8.7287,366656,0
1998-02-05,8.7108,8.8647,8.6473,8.6925,231919,0
1998-02-06,8.7287,8.8828,8.6473,8.8737,429826,0
1998-02-09,8.8195,8.901,8.6836,8.8195,365328,0
1998-02-10,8.8737,9.109,8.8737,9.0369,370188,0
1998-02-11,9.0369,9.1452,9.0189,9.109,529221,0
1998-02-12,9.1004,9.1004,8.8737,9.0274,900735,0
1998-02-13,8.9915,9.1553,8.9915,9.0908,693555,0
1998-02-17,9.0908,9.1004,9.0004,9.0189,580905,0
1998-02-18,9.0189,9.1811,9.0189,9.1452,639659,0
1998-02-19,9.0908,9.109,8.9915,9.0189,372399,0
1998-02-20,9.0189,9.0369,8.9193,9.0369,380350,0
1998-02-23,9.0369,9.1909,9.0369,9.109,659095,0
1998-02-24,9.0728,9.1452,8.8828,8.9553,636124,0
1998-02-25,8.9915,9.318,8.9915,9.2091,467378,0
1998-02-26,9.1004,9.3081,9.1004,9.2548,481512,0
1998-02-27,9.2268,9.3081,9.164,9.1909,338822,0
1998-03-02,9.1909,9.3429,9.164,9.2992,477092,0
1998-03-03,9.2635,9.4528,9.2635,9.3796,453238,0
1998-03-04,9.318,9.616,9.2992,9.3429,279192,0
1998-03-05,9.2992,9.4072,9.2453,9.4072,806644,0
1998-03-06,9.544,9.816,9.527,9.76,686486,0
1998-03-09,9.716,10.303,9.716,10.303,1033263,0
1998-03-10,10.303,10.53,10.217,10.232,715199,0
1998-03-11,10.198,10.217,9.816,9.995,432918,0
1998-03-12,9.995,10.223,9.995,10.078,515967,0
1998-03-13,10.141,10.232,10.124,10.232,705037,0
1998-03-16,10.367,10.506,10.276,10.294,424522,0
1998-03-17,10.451,10.539,10.367,10.478,322037,0
1998-03-18,10.451,10.785,10.422,10.693,693995,0
1998-03-19,10.712,11.037,10.712,10.75,999687,0
1998-03-20,10.804,10.804,10.46,10.611,667930,0
1998-03-23,10.506,10.522,10.078,10.141,977160,0
1998-03-24,10.16,10.422,10.096,10.141,561026,0
1998-03-25,10.105,10.311,10.105,10.268,348100,0
1998-03-26,10.311,10.478,10.16,10.478,706806,0
1998-03-27,10.478,10.478,10.367,10.386,1155184,0
1998-03-30,10.331,10.46,10.303,10.422,470469,0
1998-03-31,10.478,10.674,10.478,10.53,562796,0
1998-04-01,10.556,10.731,10.46,10.731,830937,0
1998-04-02,10.731,10.883,10.731,10.731,333523,0
1998-04-03,10.759,10.785,10.674,10.712,153732,0
1998-04-06,10.785,10.785,10.602,10.602,720500,0
1998-04-07,10.611,10.611,10.506,10.611,581789,0
1998-04-08,10.556,10.63,10.522,10.522,137384,0
1998-04-09,10.574,10.75,10.432,10.451,438217,0
1998-04-13,10.451,10.658,10.451,10.658,216461,0
1998-04-14,10.785,10.912,10.649,10.785,1074346,0
1998-04-15,10.837,10.939,10.768,10.939,689581,0
1998-04-16,10.883,10.883,10.367,10.376,645404,0
1998-04-17,10.367,10.478,10.223,10.276,794274,0
1998-04-20,10.276,10.276,10.023,10.096,595040,0
1998-04-21,10.105,10.198,9.969,9.986,1158716,0
1998-04-22,10.041,10.16,9.952,10.105,580022,0
1998-04-23,10.223,10.249,10.078,10.151,645842,0
1998-04-24,10.141,10.367,10.141,10.141,440871,0
1998-04-27,10.096,10.096,9.76,9.76,358260,0
1998-04-28,9.853,10.16,9.853,10.16,367096,0
1998-04-29,10.141,10.217,10.068,10.096,322481,0
1998-04-30,10.105,10.331,10.068,10.105,574280,0
1998-05-01,10.249,10.249,9.995,10.023,611386,0
1998-05-04,10.041,10.058,9.915,9.952,244293,0
1998-05-05,9.835,9.843,9.716,9.77,281843,0
1998-05-06,9.797,9.835,9.4717,9.536,357819,0
1998-05-07,9.544,9.544,9.3796,9.3796,339706,0
1998-05-08,9.3796,9.633,9.318,9.3709,265494,0
1998-05-11,9.3081,9.633,9.2992,9.3796,369303,0
1998-05-12,9.318,9.4072,9.3081,9.3081,467378,0
1998-05-13,9.318,9.318,9.1004,9.164,370188,0
1998-05-14,9.1811,9.2548,9.1004,9.2091,534964,0
1998-05-15,9.2091,9.2091,9.109,9.109,314087,0
1998-05-18,9.0546,9.0728,8.6836,8.7287,781461,0
1998-05-19,8.7922,8.9734,8.7739,8.8828,821218,0
1998-05-20,8.9281,8.9553,8.8737,8.9281,261959,0
1998-05-21,8.9281,9.127,8.8647,9.109,3783177,0
1998-05-22,9.109,9.2268,8.9734,9.127,618011,0
1998-05-26,9.127,9.2635,9.127,9.1811,796040,0
1998-05-27,9.0728,9.2091,8.9915,9.1811,778810,0
1998-05-28,9.1909,9.3709,9.1909,9.3709,506247,0
1998-05-29,9.334,9.3429,9.127,9.1553,766003,0
1998-06-01,9.1811,9.2268,9.0369,9.0369,677651,0
1998-06-02,9.1553,9.1553,8.8737,8.9193,411270,0
1998-06-03,8.9193,9.0908,8.901,8.901,631706,0
1998-06-04,8.8828,9.1004,8.8737,9.0274,416133,0
1998-06-05,9.0369,9.0908,8.9915,9.0274,241200,0
1998-06-08,9.0274,9.164,9.0274,9.0546,283606,0
1998-06-09,9.0189,9.0369,8.7287,8.8737,580465,0
1998-06-10,8.901,8.901,8.7108,8.7287,312322,0
1998-06-11,8.7197,8.8465,8.6383,8.7469,771301,0
1998-06-12,8.7469,8.7469,8.5932,8.6925,440871,0
1998-06-15,8.6383,8.6383,8.4934,8.4934,202766,0
1998-06-16,8.5564,8.7108,8.5564,8.6473,924149,0
1998-06-17,8.6473,8.901,8.6473,8.7653,503599,0
1998-06-18,8.7922,8.8195,8.5388,8.6657,1875687,0
1998-06-19,8.5932,8.8465,8.566,8.7739,521713,0
1998-06-22,8.7653,8.8195,8.7108,8.7287,307019,0
1998-06-23,8.7287,8.7922,8.5025,8.6836,1204661,0
1998-06-24,8.6836,8.7653,8.5388,8.5388,1259437,0
1998-06-25,8.5388,8.5388,8.285,8.3395,1380478,0
1998-06-26,8.3847,8.4574,8.3667,8.412,554842,0
1998-06-29,8.421,8.6836,8.421,8.566,637010,0
1998-06-30,8.5564,8.7469,8.5207,8.6203,945354,0
1998-07-01,8.6836,8.9281,8.6657,8.8465,981575,0
1998-07-02,9.0369,9.2453,8.9281,9.1553,786762,0
1998-07-06,9.1452,9.4354,9.1452,9.4167,844193,0
1998-07-07,9.4617,9.4717,9.318,9.3972,503599,0
1998-07-08,9.334,9.633,9.334,9.562,481069,0
1998-07-09,9.633,9.661,9.4072,9.527,747887,0
1998-07-10,9.508,9.633,9.4717,9.616,340593,0
1998-07-13,9.642,9.661,9.334,9.562,1085828,0
1998-07-14,9.607,9.943,9.607,9.77,954627,0
1998-07-15,9.788,9.853,9.788,9.835,1308035,0
1998-07-16,9.835,9.879,9.744,9.879,541146,0
1998-07-17,9.879,10.023,9.879,9.995,2374425,0
1998-07-20,9.995,10.096,9.969,10.096,1823999,0
1998-07-21,10.105,10.141,9.943,9.943,1379152,0
1998-07-22,9.879,9.969,9.797,9.853,899409,0
1998-07-23,9.853,9.879,9.688,9.688,789417,0
1998-07-24,9.688,9.879,9.661,9.77,449705,0
1998-07-27,9.744,9.77,9.661,9.725,487254,0
1998-07-28,9.744,9.77,9.572,9.607,521267,0
1998-07-29,9.661,9.725,9.633,9.642,629497,0
1998-07-30,9.697,9.853,9.633,9.76,857447,0
1998-07-31,9.76,9.87,9.76,9.76,635686,0
1998-08-03,9.633,9.661,9.544,9.562,737728,0
1998-08-04,9.562,9.697,9.544,9.562,507132,0
1998-08-05,9.616,9.76,9.2831,9.2992,515528,0
1998-08-06,9.2453,9.527,9.2453,9.4354,169192,0
1998-08-07,9.4072,9.87,9.4072,9.87,634358,0
1998-08-10,9.816,9.816,9.3429,9.4167,397579,0
1998-08-11,9.4167,9.4167,8.901,9.0189,379907,0
1998-08-12,9.0369,9.3709,9.0369,9.2453,671024,0
1998-08-13,9.2548,9.4072,9.2091,9.3796,348986,0
1998-08-14,9.607,9.633,8.0858,8.0858,7662213,0
1998-08-17,8.2308,8.2308,7.8687,7.8864,3656838,0
1998-08-18,8.0587,8.2399,8.0317,8.0408,1671155,0
1998-08-19,8.0587,8.0858,7.7781,7.7781,1426863,0
1998-08-20,7.8324,7.8324,7.5608,7.5698,1918975,0
1998-08-21,7.5968,7.624,7.244,7.5698,2241015,0
1998-08-24,7.6966,7.7145,7.4159,7.5063,1314659,0
1998-08-25,7.5698,7.6423,7.3977,7.4341,1984357,0
1998-08-26,7.3977,7.5246,7.3977,7.5063,1528023,0
1998-08-27,7.5063,7.5063,7.244,7.2982,2650961,0
1998-08-28,7.3977,7.5608,7.2891,7.5335,856560,0
1998-08-31,7.4432,7.5246,7.1622,7.2166,1444534,0
1998-09-01,7.244,7.4975,7.1897,7.4432,1933552,0
1998-09-02,7.5881,7.6423,7.4706,7.624,719173,0
1998-09-03,7.6061,7.76,7.4975,7.6785,642753,0
1998-09-04,7.7238,7.8864,7.6966,7.8864,462957,0
1998-09-08,8.1945,8.1945,7.8864,7.959,1225425,0
1998-09-09,7.8324,7.9775,7.6966,7.7329,1077437,0
1998-09-10,7.6423,7.6423,7.4975,7.624,483280,0
1998-09-11,7.624,7.8505,7.4975,7.7961,462074,0
1998-09-14,7.8864,7.9775,7.8687,7.8864,271234,0
1998-09-15,7.9318,7.9503,7.7238,7.8053,822547,0
1998-09-16,7.8324,7.8864,7.7508,7.8142,564120,0
1998-09-17,7.7238,7.7508,7.5608,7.6966,817245,0
1998-09-18,7.6603,7.9503,7.6603,7.8864,1201127,0
1998-09-21,7.8324,7.8324,7.6966,7.7961,359587,0
1998-09-22,7.8053,8.0858,7.7508,8.0858,432035,0
1998-09-23,8.068,8.285,8.068,8.1767,955956,0
1998-09-24,8.0858,8.1767,8.0317,8.068,598577,0
1998-09-25,8.0226,8.0317,7.8779,7.9049,398021,0
1998-09-28,7.8687,8.412,7.8687,8.285,700178,0
1998-09-29,8.2671,8.3395,8.1041,8.2579,532757,0
1998-09-30,8.3123,8.3395,7.6423,7.6423,954627,0
1998-10-01,7.7238,7.8779,7.5881,7.5881,1542164,0
1998-10-02,7.5881,7.6966,7.452,7.5246,747446,0
1998-10-05,7.4159,7.6423,7.3796,7.5881,553076,0
1998-10-06,7.6061,7.7238,7.3796,7.4159,779692,0
1998-10-07,7.4975,7.5968,7.3163,7.4159,612268,0
1998-10-08,7.4159,7.4159,7.1715,7.244,382116,0
1998-10-09,7.244,7.2982,6.963,7.0629,817685,0
1998-10-12,7.0357,7.2982,7.0357,7.1622,1182134,0
1998-10-13,7.2166,7.4159,7.1353,7.4159,910896,0
1998-10-14,7.4432,7.6603,7.4432,7.6061,492554,0
1998-10-15,8.1404,8.1404,7.8053,8.0317,1717538,0
1998-10-16,8.068,8.3847,8.0587,8.3847,697531,0
1998-10-19,8.412,8.611,8.3305,8.566,798689,0
1998-10-20,8.5564,8.6836,8.5564,8.5752,785438,0
1998-10-21,8.6203,8.6836,8.5025,8.566,385648,0
1998-10-22,8.6836,8.6836,8.4392,8.4392,481953,0
1998-10-23,8.4934,8.7287,8.4845,8.6836,512875,0
1998-10-26,8.7108,8.9915,8.7108,8.901,571186,0
1998-10-27,8.9553,8.9734,8.6925,8.6925,614038,0
1998-10-28,8.7197,8.9281,8.7197,8.9281,405971,0
1998-10-29,8.9734,9.2091,8.9464,9.1452,1585010,0
1998-10-30,9.1553,9.4167,9.127,9.4167,599461,0
1998-11-02,9.4167,9.616,9.2453,9.572,2355871,0
1998-11-03,9.572,9.572,9.334,9.4072,1932231,0
1998-11-04,9.4072,9.4072,9.1004,9.1909,1131331,0
1998-11-05,9.1909,9.3081,9.1004,9.2831,1786451,0
1998-11-06,9.2992,9.3429,9.2091,9.318,332199,0
1998-11-09,9.318,9.3709,9.164,9.3429,663512,0
1998-11-10,9.3429,9.4617,9.2831,9.4617,566329,0
1998-11-11,9.4354,9.572,9.4072,9.4528,504481,0
1998-11-12,9.4072,9.4354,9.1553,9.4072,637894,0
1998-11-13,9.3796,9.4896,9.3429,9.4167,903387,0
1998-11-16,9.3796,9.4617,9.1811,9.2453,490347,0
1998-11-17,9.2992,9.3796,9.0369,9.164,531870,0
1998-11-18,8.9281,9.2091,8.9281,9.2091,465170,0
1998-11-19,9.1553,9.2831,9.127,9.2831,1037236,0
1998-11-20,9.2635,9.3429,9.2635,9.318,552195,0
1998-11-23,9.318,9.527,9.2831,9.2831,568094,0
1998-11-24,9.3081,9.4354,9.2635,9.3709,482836,0
1998-11-25,9.3972,9.544,9.3796,9.544,721383,0
1998-11-27,9.544,9.544,9.4354,9.527,517735,0
1998-11-30,9.527,9.544,9.4717,9.4896,475327,0
1998-12-01,9.4617,9.915,9.4072,9.915,1166230,0
1998-12-02,9.879,9.879,9.744,9.853,1045631,0
1998-12-03,9.879,9.952,9.725,9.76,719173,0
1998-12-04,9.76,10.179,9.76,10.179,522596,0
1998-12-07,10.179,10.179,9.897,10.023,367539,0
1998-12-08,10.023,10.179,9.995,10.105,560142,0
1998-12-09,10.105,10.223,10.005,10.068,337941,0
1998-12-10,10.041,10.078,9.853,9.897,353844,0
1998-12-11,9.943,10.105,9.925,10.068,338822,0
1998-12-14,10.058,10.223,10.023,10.105,1202893,0
1998-12-15,10.105,10.303,10.078,10.276,707246,0
1998-12-16,10.249,10.268,10.078,10.151,209392,0
1998-12-17,10.096,10.403,10.096,10.403,417900,0
1998-12-18,10.349,11.345,10.141,10.837,2163707,0
1998-12-21,10.865,10.965,10.804,10.902,1663645,0
1998-12-22,10.785,10.883,10.674,10.768,518618,0
1998-12-23,10.804,11.128,10.684,11.074,758047,0
1998-12-24,11.074,11.128,11.056,11.066,43294,0
1998-12-28,11.118,11.381,11.118,11.283,239430,0
1998-12-29,11.291,11.589,11.202,11.336,720500,0
1998-12-30,11.354,12.133,11.354,12.116,1179920,0
1998-12-31,12.051,12.533,12.051,12.378,1789988,0
1999-01-04,12.133,12.224,11.961,12.133,1885404,0
1999-01-05,11.999,12.116,11.827,12.116,1312008,0
1999-01-06,12.089,12.133,11.97,12.033,1170648,0
1999-01-07,11.915,12.033,11.915,11.999,370188,0
1999-01-08,11.999,12.089,11.942,11.961,1518307,0
1999-01-11,11.863,11.961,11.634,11.717,860536,0
1999-01-12,11.717,11.717,11.555,11.634,781018,0
1999-01-13,11.202,11.464,11.184,11.4,1320404,0
1999-01-14,11.283,11.291,11.174,11.184,882622,0
1999-01-15,11.218,11.445,11.218,11.428,607854,0
1999-01-19,11.445,11.49,11.327,11.354,544237,0
1999-01-20,11.364,11.428,11.283,11.428,466051,0
1999-01-21,11.445,11.565,11.237,11.237,453238,0
1999-01-22,11.211,11.211,10.931,11.136,754517,0
1999-01-25,11.03,11.717,10.902,11.689,977598,0
1999-01-26,11.689,12.024,11.689,11.736,1300523,0
1999-01-27,11.745,11.827,11.4,11.581,1395502,0
1999-01-28,11.565,14.054,11.011,11.155,15414549,0
1999-01-29,11.011,11.101,10.403,10.432,3858716,0
1999-02-01,10.441,10.902,10.441,10.819,3696153,0
1999-02-02,10.819,10.856,10.565,10.759,3486319,0
1999-02-03,10.703,10.703,10.53,10.53,687369,0
1999-02-04,10.34,10.62,10.115,10.593,2743731,0
1999-02-05,10.593,10.75,10.593,10.703,1768781,0
1999-02-08,10.703,10.703,10.63,10.693,1701636,0
1999-02-09,10.693,10.775,10.62,10.703,1794403,0
1999-02-10,10.703,10.703,10.522,10.565,1268716,0
1999-02-11,10.62,10.668,10.565,10.62,955513,0
1999-02-12,10.649,10.649,10.249,10.268,1258998,0
1999-02-16,10.268,10.584,10.223,10.303,1532000,0
1999-02-17,10.311,10.396,10.032,10.058,772627,0
1999-02-18,10.058,10.17,9.986,10.087,805757,0
1999-02-19,10.087,10.223,10.068,10.17,1137514,0
1999-02-22,10.17,10.396,10.16,10.358,819893,0
1999-02-23,10.53,10.759,10.478,10.53,940935,0
1999-02-24,10.565,10.775,10.565,10.674,797364,0
1999-02-25,10.62,10.62,10.478,10.547,862741,0
1999-02-26,10.602,10.75,10.522,10.593,1662317,0
1999-03-01,10.62,10.75,10.62,10.693,1332771,0
1999-03-02,10.703,10.947,10.703,10.856,668816,0
1999-03-03,10.856,10.974,10.775,10.785,1967569,0
1999-03-04,10.775,10.947,10.775,10.947,804873,0
1999-03-05,11.002,11.464,11.002,11.364,726246,0
1999-03-08,11.308,11.509,11.184,11.436,1855804,0
1999-03-09,11.409,11.436,11.327,11.364,1071255,0
1999-03-10,11.308,11.634,11.237,11.483,1267390,0
1999-03-11,11.483,11.736,11.464,11.671,429383,0
1999-03-12,11.736,11.961,11.671,11.827,745680,0
1999-03-15,11.818,11.88,11.616,11.662,775277,0
1999-03-16,11.599,11.827,11.581,11.827,352519,0
1999-03-17,11.827,11.872,11.753,11.845,906921,0
1999-03-18,11.942,12.033,11.872,12.024,894991,0
1999-03-19,12.07,12.304,12.07,12.169,1638907,0
1999-03-22,12.224,12.224,11.662,11.689,1661433,0
1999-03-23,11.717,11.717,11.237,11.237,824753,0
1999-03-24,11.237,11.291,11.066,11.273,1515216,0
1999-03-25,11.273,11.483,11.273,11.428,546892,0
1999-03-26,11.4,11.409,11.211,11.237,504040,0
1999-03-29,11.237,11.518,11.184,11.436,683391,0
1999-03-30,11.381,11.464,11.273,11.4,963466,0
1999-03-31,11.464,11.565,11.256,11.336,866277,0
1999-04-01,11.354,11.381,11.237,11.237,248264,0
1999-04-05,11.184,11.237,11.101,11.155,311879,0
1999-04-06,11.211,11.237,10.955,10.974,628616,0
1999-04-07,10.974,11.002,10.75,10.804,848611,0
1999-04-08,10.856,11.101,10.775,10.912,516853,0
1999-04-09,10.829,11.083,10.829,11.083,320713,0
1999-04-12,11.03,11.273,11.002,11.211,436451,0
1999-04-13,11.218,11.256,11.083,11.184,398459,0
1999-04-14,11.211,11.581,11.136,11.354,1151211,0
1999-04-15,11.364,11.464,11.174,11.291,505368,0
1999-04-16,11.291,11.336,11.211,11.327,280512,0
1999-04-19,11.327,11.509,11.211,11.218,747006,0
1999-04-20,11.202,11.202,10.74,10.912,1144141,0
1999-04-21,12.983,14.108,12.868,13.881,8474157,0
1999-04-22,13.772,13.772,13.401,13.518,5703036,0
1999-04-23,13.499,13.828,13.482,13.699,887485,0
1999-04-26,13.654,13.691,13.547,13.6,542919,0
1999-04-27,13.6,13.828,13.6,13.617,418341,0
1999-04-28,13.6,14.777,13.518,14.586,1682197,0
1999-04-29,14.586,14.796,14.206,14.388,701503,0
1999-04-30,14.397,14.725,13.627,13.755,868047,0
1999-05-03,13.755,14.696,13.755,14.454,1033263,0
1999-05-04,14.416,14.495,13.98,13.998,743912,0
1999-05-05,13.998,14.008,13.465,13.592,939167,0
1999-05-06,13.592,13.772,13.255,13.709,906035,0
1999-05-07,13.709,14.135,13.709,13.828,1188758,0
1999-05-10,13.828,13.828,13.447,13.518,1559389,0
1999-05-11,13.482,13.898,13.465,13.79,382558,0
1999-05-12,13.746,13.772,13.374,13.547,1177274,0
1999-05-13,13.6,13.755,13.499,13.654,554842,0
1999-05-14,13.6,13.6,13.438,13.482,946234,0
1999-05-17,13.438,13.547,13.292,13.499,652469,0
1999-05-18,13.482,13.592,13.438,13.475,387860,0
1999-05-19,13.419,14.054,13.419,14.054,406855,0
1999-05-20,13.998,14.054,13.746,13.933,337941,0
1999-05-21,13.924,13.971,13.709,13.709,866720,0
1999-05-24,13.728,13.78,13.157,13.518,1229402,0
1999-05-25,12.946,13.311,12.946,13.237,2452615,0
1999-05-26,13.175,13.212,12.815,13.096,1239120,0
1999-05-27,13.067,13.292,12.929,13.212,1926043,0
1999-05-28,13.212,13.627,13.212,13.374,960815,0
1999-06-01,13.392,13.392,13.157,13.255,326895,0
1999-06-02,13.212,13.574,13.212,13.499,469583,0
1999-06-03,13.518,13.691,13.365,13.499,669697,0
1999-06-04,13.482,13.856,13.482,13.755,421433,0
1999-06-07,13.728,13.898,13.672,13.828,454120,0
1999-06-08,13.856,13.908,13.828,13.908,474442,0
1999-06-09,13.908,14.054,13.908,14.054,549098,0
1999-06-10,13.943,14.063,13.865,14.054,529221,0
1999-06-11,13.933,14.054,13.547,13.728,563676,0
1999-06-14,13.809,13.865,13.637,13.637,344567,0
1999-06-15,13.637,13.828,13.627,13.746,362681,0
1999-06-16,13.709,14.063,13.709,14.063,383883,0
1999-06-17,14.008,14.008,13.924,13.933,229710,0
1999-06-18,13.881,13.924,13.79,13.856,1465738,0
1999-06-21,13.846,13.943,13.691,13.728,877322,0
1999-06-22,13.728,13.943,13.728,13.828,503599,0
1999-06-23,13.856,14.135,13.828,14.016,532314,0
1999-06-24,13.971,13.998,13.828,13.933,700623,0
1999-06-25,13.933,14.073,13.755,13.772,906921,0
1999-06-28,13.709,13.709,13.348,13.528,2542291,0
1999-06-29,13.499,13.654,13.447,13.592,1402570,0
1999-06-30,13.6,13.691,13.518,13.518,1695447,0
1999-07-01,13.574,13.79,13.555,13.617,1441442,0
1999-07-02,13.617,13.691,13.6,13.617,317179,0
1999-07-06,13.637,13.637,13.465,13.475,1245301,0
1999-07-07,13.475,13.518,13.465,13.475,601229,0
1999-07-08,13.482,13.482,13.374,13.438,1084504,0
1999-07-09,13.401,13.518,13.401,13.499,343686,0
1999-07-12,13.518,13.709,13.518,13.654,771742,0
1999-07-13,13.654,13.654,13.574,13.627,380793,0
1999-07-14,13.617,13.998,13.617,13.98,1572643,0
1999-07-15,14.008,14.614,14.008,14.595,1343811,0
1999-07-16,14.595,14.614,14.145,14.388,1209964,0
1999-07-19,14.388,14.397,14.108,14.135,607412,0
1999-07-20,14.073,14.343,14.073,14.174,331757,0
1999-07-21,14.232,15.457,14.188,15.457,1369878,0
1999-07-22,14.586,14.586,13.709,13.772,6416472,0
1999-07-23,13.772,13.856,13.292,13.846,3410780,0
1999-07-26,13.709,13.865,13.574,13.746,965233,0
1999-07-27,13.79,13.908,13.709,13.828,465607,0
1999-07-28,13.772,13.772,13.627,13.709,521267,0
1999-07-29,13.6,13.6,13.518,13.574,422757,0
1999-07-30,13.772,13.772,13.691,13.709,652912,0
1999-08-02,13.78,14.38,13.78,14.145,1161811,0
1999-08-03,14.145,14.297,14.135,14.206,551752,0
1999-08-04,14.206,14.324,14.188,14.188,804435,0
1999-08-05,14.135,14.145,14.016,14.054,333967,0
1999-08-06,14.054,14.089,13.933,13.933,305694,0
1999-08-09,13.908,14.016,13.828,13.98,182884,0
1999-08-10,13.943,13.998,13.518,13.728,405529,0
1999-08-11,13.728,14.145,13.637,14.054,401551,0
1999-08-12,14.054,14.054,13.898,14.035,366656,0
1999-08-13,14.016,14.135,13.881,14.135,515528,0
1999-08-16,14.016,14.108,13.943,13.98,240313,0
1999-08-17,13.998,13.998,13.6,13.856,709457,0
1999-08-18,13.79,13.846,13.672,13.755,357377,0
1999-08-19,13.699,13.898,13.401,13.856,486813,0
1999-08-20,13.79,14.016,13.79,13.98,320270,0
1999-08-23,13.998,14.054,13.828,13.828,381232,0
1999-08-24,13.6,13.627,12.683,13.096,4691864,0
1999-08-25,13.255,13.627,13.165,13.627,1782918,0
1999-08-26,13.627,13.709,13.392,13.528,891456,0
1999-08-27,13.499,13.499,12.868,12.939,2093470,0
1999-08-30,13.011,13.374,13.011,13.165,1116754,0
1999-08-31,13.175,13.237,12.946,12.946,1247952,0
1999-09-01,13.157,13.438,13.04,13.04,659540,0
1999-09-02,12.983,12.983,12.632,12.702,984228,0
1999-09-03,12.786,13.011,12.683,13.011,909128,0
1999-09-07,13.049,13.12,12.841,12.983,803550,0
1999-09-08,12.993,13.212,12.824,12.841,465170,0
1999-09-09,12.868,12.993,12.777,12.777,1455576,0
1999-09-10,12.824,12.859,12.702,12.74,406855,0
1999-09-13,12.712,12.712,12.351,12.36,1623443,0
1999-09-14,12.133,12.441,11.845,12.404,2525061,0
1999-09-15,12.441,12.859,12.441,12.815,1708264,0
1999-09-16,12.841,12.929,12.412,12.603,1386222,0
1999-09-17,12.622,12.786,12.622,12.658,963024,0
1999-09-20,12.64,12.666,12.479,12.488,998364,0
1999-09-21,12.431,12.469,12.033,12.125,1229842,0
1999-09-22,12.125,12.125,11.77,11.872,1566459,0
1999-09-23,11.872,11.88,11.565,11.717,2038692,0
1999-09-24,11.689,11.808,11.555,11.599,1098640,0
1999-09-27,11.599,11.827,11.565,11.565,1670713,0
1999-09-28,11.581,11.581,11.211,11.436,1274461,0
1999-09-29,11.409,11.634,11.327,11.581,771301,0
1999-09-30,11.555,11.581,11.464,11.49,625525,0
1999-10-01,11.49,11.49,11.118,11.256,1152977,0
1999-10-04,11.202,11.237,11.066,11.184,1126033,0
1999-10-05,11.184,11.202,10.931,11.155,738612,0
1999-10-06,11.184,11.662,11.184,11.555,1011616,0
1999-10-07,11.518,11.518,11.273,11.354,436890,0
1999-10-08,11.4,12.333,11.4,12.024,1026636,0
1999-10-11,12.441,13.255,12.412,13.14,2191538,0
1999-10-12,13.14,13.14,12.64,12.786,2020581,0
1999-10-13,12.666,12.666,12.479,12.561,1046955,0
1999-10-14,12.479,12.479,12.024,12.351,2735341,0
1999-10-15,12.36,12.786,12.198,12.404,1383571,0
1999-10-18,12.36,12.759,12.333,12.479,1897773,0
1999-10-19,12.412,13.12,12.412,13.02,1038121,0
1999-10-20,13.011,13.772,12.824,13.772,1760389,0
1999-10-21,13.691,13.998,13.6,13.908,1321727,0
1999-10-22,13.908,14.008,13.518,13.654,1123378,0
1999-10-25,13.654,13.943,13.555,13.746,507132,0
1999-10-26,13.809,13.828,13.175,13.311,693995,0
1999-10-27,13.311,13.518,13.273,13.482,370188,0
1999-10-28,13.482,13.755,13.482,13.709,512437,0
1999-10-29,13.78,13.971,13.746,13.881,411270,0
1999-11-01,13.856,14.035,13.78,14.035,1006757,0
1999-11-02,13.933,14.533,13.933,14.388,1232494,0
1999-11-03,14.533,14.749,14.47,14.732,1748018,0
1999-11-04,15.158,15.158,14.923,15.085,1251044,0
1999-11-05,15.085,15.23,14.858,14.858,1457343,0
1999-11-08,14.858,14.96,14.749,14.749,1418027,0
1999-11-09,14.749,14.749,14.495,14.551,659540,0
1999-11-10,14.279,14.288,13.79,13.933,1934882,0
1999-11-11,13.933,14.063,13.856,13.898,571186,0
1999-11-12,13.933,13.998,13.772,13.898,1008080,0
1999-11-15,13.908,14.108,13.592,14.108,1088922,0
1999-11-17,14.054,14.642,13.998,14.454,1432610,0
1999-11-18,14.47,14.715,14.444,14.715,700623,0
1999-11-19,14.67,14.841,14.388,14.777,833592,0
1999-11-22,14.725,14.725,14.073,14.164,1358834,0
1999-11-23,14.164,14.164,13.374,13.654,1723723,0
1999-11-24,13.627,14.362,13.6,14.008,425850,0
1999-11-26,13.943,13.971,13.709,13.728,241200,0
1999-11-29,13.691,13.691,13.255,13.33,957280,0
1999-11-30,13.311,13.311,12.786,12.796,1928256,0
1999-12-01,12.815,13.086,12.712,13.086,4084455,0
1999-12-02,13.067,13.374,12.983,13.311,1563368,0
1999-12-03,13.392,13.746,13.392,13.555,823431,0
1999-12-06,13.98,14.241,13.691,13.691,871582,0
1999-12-07,13.691,13.691,13.212,13.32,726684,0
1999-12-08,13.392,13.555,13.14,13.547,1259880,0
1999-12-09,13.518,13.6,13.292,13.374,758490,0
1999-12-10,13.348,13.547,13.33,13.465,1004989,0
1999-12-13,13.419,13.672,13.392,13.475,802225,0
1999-12-14,13.465,13.574,13.237,13.237,457216,0
1999-12-15,13.237,13.79,13.237,13.709,838006,0
1999-12-16,13.627,14.016,13.627,13.98,724472,0
1999-12-17,14.054,14.894,14.054,14.841,1701195,0
1999-12-20,14.894,15.204,14.858,14.942,882181,0
1999-12-21,14.942,15.168,14.822,15.004,911337,0
1999-12-22,15.048,15.737,15.048,15.619,1166673,0
1999-12-23,15.619,16.462,15.619,16.119,2081099,0
1999-12-27,16.119,16.119,15.737,15.944,991734,0
1999-12-28,15.944,16.008,15.793,15.944,993065,0
1999-12-29,15.883,15.883,15.512,15.692,876881,0
1999-12-30,15.692,15.803,15.655,15.784,766003,0
1999-12-31,15.784,15.784,15.663,15.683,255336,0
2000-01-03,15.655,15.655,15.121,15.393,1190526,0
2000-01-04,15.347,15.375,15.158,15.23,1259880,0
2000-01-05,15.23,15.765,15.168,15.692,1368553,0
2000-01-06,15.655,16.154,15.538,16.026,1588546,0
2000-01-07,16.017,17.678,16.017,17.511,3440377,0
2000-01-10,17.511,18.317,17.221,17.312,2457916,0
2000-01-11,17.221,18.009,17.058,17.476,797364,0
2000-01-12,17.476,17.476,17.003,17.116,900735,0
2000-01-13,17.116,17.159,16.977,17.106,1009850,0
2000-01-14,17.213,17.449,17.058,17.387,988644,0
2000-01-18,17.331,18.193,17.116,17.7,1332325,0
2000-01-19,17.719,18.009,17.7,17.929,780139,0
2000-01-20,17.903,18.009,17.566,17.678,1267390,0
2000-01-21,17.668,17.7,17.493,17.659,736403,0
2000-01-24,17.659,18.075,17.574,17.7,2664214,0
2000-01-25,17.7,17.793,17.221,17.339,1516537,0
2000-01-26,17.331,17.331,17.116,17.265,1046073,0
2000-01-27,17.221,17.221,17.106,17.205,649820,0
2000-01-28,16.552,16.552,13.691,14.188,9060363,0
2000-01-31,14.27,14.47,13.14,14.241,6664734,0
2000-02-01,14.206,14.732,13.98,14.524,2739755,0
2000-02-02,15.085,15.085,14.397,14.696,2832967,0
2000-02-03,14.633,14.813,14.188,14.595,2027648,0
2000-02-04,14.633,15.13,14.633,14.822,1610192,0
2000-02-07,14.813,15.004,14.224,15.004,1749342,0
2000-02-08,15.429,15.683,15.31,15.485,1805888,0
2000-02-09,15.429,15.737,15.429,15.692,1935322,0
2000-02-10,15.692,15.71,14.749,14.904,1294781,0
2000-02-11,14.904,14.96,14.297,14.297,893225,0
2000-02-14,14.362,14.858,14.362,14.614,1995401,0
2000-02-15,14.858,15.13,14.586,14.987,1479874,0
2000-02-16,14.96,15.149,14.923,15.067,1036795,0
2000-02-17,15.085,15.31,14.894,15.204,767770,0
2000-02-18,15.204,15.204,14.135,14.224,1215265,0
2000-02-22,14.224,14.224,13.6,13.672,1550998,0
2000-02-23,13.691,13.738,13.03,13.273,2445547,0
2000-02-24,13.292,13.738,13.227,13.582,4599978,0
2000-02-25,13.564,13.718,13.482,13.582,919731,0
2000-02-28,13.292,13.457,12.974,13.067,2345710,0
2000-02-29,13.175,13.401,13.175,13.175,2248525,0
2000-03-01,12.841,13.112,12.16,12.387,3601174,0
2000-03-02,12.421,13.03,12.404,13.02,3066211,0
2000-03-03,13.02,13.255,12.786,13.077,2472937,0
2000-03-06,13.112,13.33,12.693,12.693,2558198,0
2000-03-07,12.693,12.693,11.68,11.853,3478812,0
2000-03-08,11.989,12.098,11.002,11.49,4948964,0
2000-03-09,11.88,12.469,11.761,12.179,2040018,0
2000-03-10,12.043,12.143,11.961,12.007,1049603,0
2000-03-13,11.989,12.215,11.625,12.133,1586781,0
2000-03-14,12.333,12.497,12.179,12.387,1734324,0
2000-03-15,12.412,13.49,12.412,13.292,3114364,0
2000-03-16,13.457,14.495,13.429,14.495,3435958,0
2000-03-17,14.551,14.586,13.828,13.98,2345271,0
2000-03-20,14.241,14.38,14.063,14.27,1335421,0
2000-03-21,14.27,14.841,14.27,14.732,1558065,0
2000-03-22,14.696,15.13,14.533,15.029,1267390,0
2000-03-23,14.978,14.978,14.67,14.841,901620,0
2000-03-24,14.777,15.085,14.732,14.822,687369,0
2000-03-27,14.904,14.942,14.633,14.732,983785,0
2000-03-28,14.796,15.249,14.759,15.085,990852,0
2000-03-29,14.894,15.186,14.595,14.614,1099965,0
2000-03-30,14.67,14.951,14.444,14.841,1272694,0
2000-03-31,14.858,15.883,14.85,15.71,2244109,0
2000-04-03,15.429,15.765,15.186,15.765,1062857,0
2000-04-04,15.71,15.71,14.923,15.538,1039007,0
2000-04-05,15.538,15.663,15.347,15.475,522151,0
2000-04-06,15.522,15.564,14.978,15.347,969647,0
2000-04-07,15.347,15.347,15.039,15.284,633476,0
2000-04-10,15.266,15.31,15.149,15.31,730660,0
2000-04-11,15.375,15.746,14.987,15.149,927682,0
2000-04-12,15.149,15.564,15.029,15.249,977160,0
2000-04-13,15.249,15.908,15.249,15.746,1406544,0
2000-04-14,15.485,15.485,14.47,14.595,1190082,0
2000-04-17,14.297,14.725,14.016,14.725,1552324,0
2000-04-18,14.777,15.429,14.505,15.356,2367354,0
2000-04-19,16.109,16.688,16.017,16.652,3434636,0
2000-04-20,16.608,16.897,16.524,16.797,1608866,0
2000-04-24,16.768,16.768,16.217,16.242,2244993,0
2000-04-25,16.444,16.652,16.234,16.462,1367225,0
2000-04-26,16.444,16.453,16.2,16.251,1331888,0
2000-04-27,16.2,16.381,15.99,16.171,1029286,0
2000-04-28,16.171,16.524,16.146,16.2,684720,0
2000-05-01,16.146,16.48,15.99,16.251,992618,0
2000-05-02,16.217,16.768,16.026,16.444,1233378,0
2000-05-03,16.381,16.496,15.944,15.944,919290,0
2000-05-04,15.99,16.138,15.883,15.99,1099526,0
2000-05-05,16.217,16.381,16.119,16.217,900294,0
2000-05-08,16.242,16.326,16.19,16.217,1401685,0
2000-05-09,16.27,16.362,15.99,16.2,1325261,0
2000-05-10,16.146,16.834,15.908,16.778,2373985,0
2000-05-11,16.778,16.897,16.425,16.496,1889820,0
2000-05-12,16.552,16.642,16.318,16.409,886598,0
2000-05-15,16.671,16.941,16.138,16.915,746123,0
2000-05-16,16.915,17.169,16.671,16.834,633253,0
2000-05-17,16.715,16.715,16.242,16.242,396693,0
2000-05-18,16.552,16.608,16.19,16.362,474442,0
2000-05-19,15.99,16.326,15.71,15.99,682949,0
2000-05-22,15.908,16.154,15.564,15.846,591510,0
2000-05-23,15.846,16.138,15.512,15.538,659095,0
2000-05-24,15.429,16.778,15.429,16.715,1272249,0
2000-05-25,16.778,17.256,16.778,17.087,1694126,0
2000-05-26,17.116,17.312,17.003,17.031,850820,0
2000-05-30,16.834,17.82,16.834,17.221,1212835,0
2000-05-31,17.116,17.449,16.977,17.031,1212610,0
2000-06-01,17.058,17.284,16.861,16.977,2011966,0
2000-06-02,17.116,17.169,16.27,16.462,1473247,0
2000-06-05,16.897,17.566,16.861,16.977,778368,0
2000-06-06,16.778,16.834,16.642,16.671,572734,0
2000-06-07,16.608,16.642,16.017,16.326,936519,0
2000-06-08,16.671,16.671,16.154,16.444,368866,0
2000-06-09,16.326,16.778,16.326,16.552,288244,0
2000-06-12,16.524,16.608,16.074,16.362,383001,0
2000-06-13,16.217,16.977,16.217,16.897,482613,0
2000-06-14,16.897,18.046,16.897,18.046,1497103,0
2000-06-15,18.075,18.771,17.903,18.771,1995180,0
2000-06-16,18.771,19.224,18.236,19.224,2079110,0
2000-06-19,19.224,19.224,18.745,19.033,1037457,0
2000-06-20,19.033,19.983,19.033,19.74,1813179,0
2000-06-21,19.648,19.677,18.806,18.861,1664968,0
2000-06-22,18.89,18.916,18.155,18.552,682729,0
2000-06-23,18.636,18.636,17.678,17.846,750097,0
2000-06-26,17.846,18.437,17.511,18.128,665724,0
2000-06-27,18.009,18.384,17.738,18.155,822326,0
2000-06-28,18.155,19.087,18.102,18.89,821882,0
2000-06-29,18.745,20.275,18.636,19.821,1818699,0
2000-06-30,19.594,19.929,19.423,19.702,2195076,0
2000-07-03,19.702,19.929,19.568,19.83,903829,0
2000-07-05,19.849,20.128,19.821,20.002,711447,0
2000-07-06,20.021,21.361,19.849,21.198,1473912,0
2000-07-07,22.52,22.52,21.361,21.443,2671286,0
2000-07-10,21.585,21.812,21.277,21.549,1547018,0
2000-07-11,21.504,21.706,21.315,21.549,932540,0
2000-07-12,21.277,21.453,20.383,20.463,1084943,0
2000-07-13,20.463,20.463,19.702,20.211,1539733,0
2000-07-14,20.275,20.328,20.021,20.275,451914,0
2000-07-17,20.275,20.599,20.155,20.354,601004,0
2000-07-18,20.247,20.581,20.155,20.501,531870,0
2000-07-19,20.211,20.383,19.485,20.101,1033045,0
2000-07-20,20.067,20.275,19.821,19.821,1325484,0
2000-07-21,19.757,21.089,19.594,20.998,966114,0
2000-07-24,20.998,21.958,20.519,21.154,1747579,0
2000-07-25,21.453,21.504,20.155,20.354,1224979,0
2000-07-26,20.463,21.734,20.408,21.677,1602243,0
2000-07-27,21.504,21.504,20.663,21.198,957945,0
2000-07-28,21.172,21.172,20.275,20.408,1088258,0
2000-07-31,20.519,20.519,19.26,19.341,1296767,0
2000-08-01,18.89,19.821,18.009,19.821,1785568,0
2000-08-02,19.757,20.067,19.449,19.957,1216366,0
2000-08-03,19.903,20.941,19.849,20.717,1004769,0
2000-08-04,20.717,21.277,20.275,20.688,808850,0
2000-08-07,20.328,20.827,20.328,20.827,403546,0
2000-08-08,20.663,20.941,20.558,20.782,487030,0
2000-08-09,20.89,21.198,20.155,20.328,443960,0
2000-08-10,20.354,20.969,20.293,20.762,267705,0
2000-08-11,20.941,21.25,20.688,20.941,374166,0
2000-08-14,21.089,21.089,20.581,20.717,278523,0
2000-08-15,20.827,21.117,20.635,20.635,433801,0
2000-08-16,20.663,21.089,20.635,20.827,502936,0
2000-08-17,20.941,21.054,20.155,20.408,815253,0
2000-08-18,20.408,20.581,20.247,20.247,292660,0
2000-08-21,20.155,20.663,20.155,20.519,380571,0
2000-08-22,20.519,20.558,20.048,20.101,466714,0
2000-08-23,20.101,20.519,19.983,20.101,409728,0
2000-08-24,20.155,20.182,19.485,19.513,2072044,0
2000-08-25,19.532,20.021,19.141,19.757,657109,0
2000-08-28,19.875,20.247,19.648,20.155,365991,0
2000-08-29,19.929,20.021,19.485,19.485,386093,0
2000-08-30,19.485,20.128,19.485,20.048,404202,0
2000-08-31,19.821,20.688,19.821,20.182,562796,0
2000-09-01,20.328,20.663,20.155,20.383,786983,0
2000-09-05,20.435,20.519,19.875,19.983,805097,0
2000-09-06,20.101,20.155,19.532,19.63,723371,0
2000-09-07,19.757,20.463,19.757,20.257,347879,0
2000-09-08,20.211,20.941,20.211,20.644,720500,0
2000-09-11,20.581,20.744,20.155,20.192,473782,0
2000-09-12,20.275,20.519,19.957,20.257,561911,0
2000-09-13,20.101,20.211,19.903,19.929,440649,0
2000-09-14,19.903,20.101,19.033,19.26,1247070,0
2000-09-15,18.075,19.033,18.075,18.745,1986567,0
2000-09-18,18.998,19.113,18.462,18.516,583112,0
2000-09-19,18.516,18.516,18.27,18.327,575604,0
2000-09-20,18.27,18.41,18.128,18.155,795158,0
2000-09-21,18.128,18.128,17.875,17.903,1503288,0
2000-09-22,17.621,17.981,17.397,17.964,1187878,0
2000-09-25,17.981,18.155,17.903,18.102,748110,0
2000-09-26,18.102,18.102,17.592,17.668,1133540,0
2000-09-27,17.678,18.69,17.678,18.561,895215,0
2000-09-28,18.462,19.26,18.462,19.215,893667,0
2000-09-29,19.033,19.368,18.745,19.341,728451,0
2000-10-02,19.26,19.26,18.102,18.236,655561,0
2000-10-03,18.327,18.69,18.327,18.462,525023,0
2000-10-04,18.355,18.355,17.339,17.659,904491,0
2000-10-05,17.566,18.516,17.566,18.236,1544369,0
2000-10-06,18.41,19.532,18.41,19.06,1900202,0
2000-10-09,19.368,19.532,19.197,19.341,670140,0
2000-10-10,19.423,20.101,19.423,19.821,932099,0
2000-10-11,19.821,19.821,18.806,19.033,1210627,0
2000-10-12,19.087,19.287,18.916,19.033,915756,0
2000-10-13,18.745,18.916,18.663,18.916,542919,0
2000-10-16,18.916,18.916,18.608,18.663,612492,0
2000-10-17,18.663,18.663,17.368,17.397,1700309,0
2000-10-18,17.368,21.838,17.368,20.915,4279265,0
2000-10-19,20.89,20.89,20.211,20.435,1421783,0
2000-10-20,20.328,20.915,19.983,20.275,880192,0
2000-10-23,20.048,20.048,19.821,19.929,1161591,0
2000-10-24,19.821,20.048,19.702,19.957,588413,0
2000-10-25,19.74,20.463,19.594,20.275,646287,0
2000-10-26,20.275,20.89,20.128,20.293,881964,0
2000-10-27,20.293,20.688,20.182,20.354,530987,0
2000-10-30,20.463,20.915,20.048,20.89,464504,0
2000-10-31,20.941,21.222,20.744,21.222,1261206,0
2000-11-01,21.277,21.623,21.054,21.361,963683,0
2000-11-02,21.453,22.038,21.117,21.958,683613,0
2000-11-03,22.24,22.41,22.074,22.329,976940,0
2000-11-06,22.24,23.87,22.015,23.09,2106944,0
2000-11-07,23.189,23.189,22.148,22.52,1672478,0
2000-11-08,22.292,22.863,22.292,22.466,1194502,0
2000-11-09,22.185,22.24,21.453,22.212,698634,0
2000-11-10,22.038,22.329,21.758,21.987,401334,0
2000-11-13,21.734,21.838,20.998,21.397,458318,0
2000-11-14,21.453,22.074,21.397,21.931,718074,0
2000-11-15,22.038,22.148,21.758,21.931,569201,0
2000-11-16,21.931,21.958,21.277,21.277,736185,0
2000-11-17,21.277,22.185,21.117,22.015,913547,0
2000-11-20,21.895,22.185,21.652,22.119,613373,0
2000-11-21,22.148,23.642,21.895,22.973,2259127,0
2000-11-22,22.908,23.667,22.863,23.536,1387989,0
2000-11-24,23.507,23.703,22.908,23.395,390292,0
2000-11-27,23.336,23.87,23.226,23.703,1028404,0
2000-11-28,22.863,23.627,22.655,23.189,1323494,0
2000-11-29,23.134,23.87,22.973,23.87,1219459,0
2000-11-30,23.76,24.321,23.226,24.012,971636,0
2000-12-01,23.896,23.931,23.255,23.589,2059457,0
2000-12-04,23.307,23.545,22.79,23.414,1061533,0
2000-12-05,23.642,23.806,23.386,23.386,1057118,0
2000-12-06,24.998,26.015,24.202,24.321,6647505,0
2000-12-07,24.202,24.259,22.964,22.973,4389261,0
2000-12-08,23.236,23.731,23.236,23.649,3783619,0
2000-12-11,23.87,24.839,23.336,23.536,41278332,0
2000-12-12,23.607,23.667,22.973,23.189,2974105,0
2000-12-13,23.027,23.731,23.018,23.442,1691914,0
2000-12-14,23.189,23.344,23.152,23.189,2002688,0
2000-12-15,23.377,23.377,22.745,23.09,2117542,0
2000-12-18,23.09,23.607,23.09,23.58,733755,0
2000-12-19,23.236,23.461,23.099,23.152,648052,0
2000-12-20,23.377,23.461,22.203,22.32,1913014,0
2000-12-21,22.32,22.538,21.776,21.776,1633165,0
2000-12-22,22.022,22.292,21.94,22.275,918626,0
2000-12-26,22.166,22.185,21.958,22.047,955067,0
2000-12-27,22.047,23.395,22.047,22.673,875998,0
2000-12-28,22.899,22.918,22.437,22.557,1456682,0
2000-12-29,22.673,23.144,22.673,22.819,846621,0
2001-01-02,22.329,22.655,21.922,21.922,1141933,0
2001-01-03,22.056,22.456,22.056,22.221,2966154,0
2001-01-04,22.221,22.31,20.663,20.934,2515789,0
2001-01-05,20.934,20.934,20.418,20.617,1757956,0
2001-01-08,20.257,20.8,20.257,20.408,1688824,0
2001-01-09,20.68,21.258,20.574,20.726,1107254,0
2001-01-10,20.89,21.487,20.663,21.222,814591,0
2001-01-11,21.117,22.022,21.071,21.352,1237793,0
2001-01-12,21.352,21.424,20.644,20.644,1073904,0
2001-01-16,20.644,20.978,20.029,20.581,1170426,0
2001-01-17,20.68,20.855,20.663,20.782,896538,0
2001-01-18,20.934,20.934,19.939,19.939,1511460,0
2001-01-19,19.939,20.021,19.74,19.903,1212610,0
2001-01-22,19.849,20.762,19.532,20.663,1277774,0
2001-01-23,20.753,20.791,20.328,20.717,793829,0
2001-01-24,20.345,21.434,20.301,21.241,1527584,0
2001-01-25,21.241,21.677,21.098,21.633,713873,0
2001-01-26,21.424,21.803,21.098,21.776,1052256,0
2001-01-29,21.996,22.038,21.172,21.182,731321,0
2001-01-30,20.644,21.296,20.644,20.978,3204041,0
2001-01-31,20.978,21.034,20.257,20.392,1359939,0
2001-02-01,20.529,20.529,20.293,20.301,1363695,0
2001-02-02,20.301,20.529,20.275,20.408,3024907,0
2001-02-05,20.345,20.978,20.309,20.924,1118303,0
2001-02-06,20.753,21.079,20.717,20.827,1378710,0
2001-02-07,20.782,21.558,20.782,21.424,1871045,0
2001-02-08,21.424,21.521,21.163,21.48,1080971,0
2001-02-09,21.424,21.652,21.296,21.521,1030389,0
2001-02-12,21.697,22.573,21.687,22.538,1347126,0
2001-02-13,22.466,22.538,21.905,22.42,1152093,0
2001-02-14,22.492,22.51,22.25,22.447,1080530,0
2001-02-15,22.557,22.6,22.203,22.42,1057776,0
2001-02-16,22.329,22.557,22.221,22.557,797585,0
2001-02-20,22.447,22.683,22.166,22.655,507576,0
2001-02-21,22.618,23.598,22.618,23.377,1575955,0
2001-02-22,23.377,24.33,23.377,24.159,2985150,0
2001-02-23,23.976,24.367,23.949,24.338,2382819,0
2001-02-26,24.338,25.172,24.338,24.927,2153770,0
2001-02-27,24.927,25.642,24.673,24.902,2759636,0
2001-02-28,25.036,25.335,24.918,25.335,1154965,0
2001-03-01,25.335,25.715,24.963,25.715,1803898,0
2001-03-02,25.715,25.715,24.981,25.227,2220033,0
2001-03-05,25.128,25.715,25.128,25.263,1687500,0
2001-03-06,25.146,25.354,24.595,24.793,1285723,0
2001-03-07,24.595,24.737,24.021,24.312,951758,0
2001-03-08,24.358,25.317,24.338,25.092,1109022,0
2001-03-09,24.981,25.137,24.566,25.101,457656,0
2001-03-12,24.774,24.774,23.806,23.815,1224322,0
2001-03-13,23.815,24.096,23.327,23.815,1930021,0
2001-03-14,23.642,23.703,23.17,23.58,1322612,0
2001-03-15,23.627,23.931,23.361,23.914,1006536,0
2001-03-16,23.58,24.141,23.58,23.806,2193088,0
2001-03-19,23.806,23.931,23.125,23.627,1274236,0
2001-03-20,23.995,23.995,23.226,23.327,876221,0
2001-03-21,23.052,23.461,22.899,23.189,838448,0
2001-03-22,22.845,22.845,21.198,21.652,2325167,0
2001-03-23,21.66,22.42,21.549,22.42,1712679,0
2001-03-26,22.42,23.461,22.25,23.442,1420458,0
2001-03-27,23.442,24.402,23.317,23.914,1962711,0
2001-03-28,22.329,23.57,22.25,23.433,1943274,0
2001-03-29,23.442,24.63,23.218,23.553,1420458,0
2001-03-30,23.642,23.87,23.009,23.58,1182134,0
2001-04-02,23.815,23.976,23.052,23.106,1117636,0
2001-04-03,23.052,23.189,22.356,22.474,1427527,0
2001-04-04,22.51,22.872,22.119,22.618,1405659,0
2001-04-05,22.647,23.395,22.647,23.298,1458672,0
2001-04-06,23.189,23.37,22.881,23.199,1234258,0
2001-04-09,23.255,23.914,23.236,23.642,1230948,0
2001-04-10,24.141,24.221,23.189,23.526,1694344,0
2001-04-11,23.414,23.414,22.683,22.763,1331666,0
2001-04-12,22.753,23.553,22.753,23.461,1021995,0
2001-04-16,23.798,24.068,23.236,23.479,725356,0
2001-04-17,23.144,24.303,23.144,24.267,1413389,0
2001-04-18,25.036,25.263,24.63,24.839,2210316,0
2001-04-19,25.308,25.897,25.128,25.642,2527717,0
2001-04-20,25.651,25.651,25.146,25.534,1137514,0
2001-04-23,25.217,25.617,24.991,25.111,1751553,0
2001-04-24,25.217,25.852,25.172,25.688,2113348,0
2001-04-25,25.987,26.385,25.968,26.278,1896667,0
2001-04-26,26.278,26.595,26.159,26.269,1920745,0
2001-04-27,26.531,26.721,26.214,26.685,1513670,0
2001-04-30,26.795,27.048,26.342,26.748,2275696,0
2001-05-01,26.748,26.748,26.122,26.357,1719966,0
2001-05-02,26.357,26.541,26.131,26.486,1797935,0
2001-05-03,26.486,26.486,26.015,26.169,2019034,0
2001-05-04,25.398,26.141,25.398,26.095,1187434,0
2001-05-07,25.987,26.169,25.715,26.032,1103722,0
2001-05-08,25.941,26.159,25.581,26.015,639439,0
2001-05-09,25.669,26.122,25.444,25.678,746123,0
2001-05-10,25.852,25.852,25.128,25.407,887039,0
2001-05-11,25.398,25.534,25.036,25.335,1205324,0
2001-05-14,25.263,25.335,25.217,25.271,713211,0
2001-05-15,25.308,25.806,25.271,25.696,1814942,0
2001-05-16,25.642,26.232,25.581,26.095,1706054,0
2001-05-17,26.169,26.531,26.078,26.466,938508,0
2001-05-18,26.795,26.795,26.032,26.178,1336529,0
2001-05-21,26.214,26.486,26.195,26.412,1012054,0
2001-05-22,26.486,26.486,25.968,25.968,870475,0
2001-05-23,25.987,26.214,25.669,25.861,606967,0
2001-05-24,25.897,26.149,25.789,25.968,689581,0
2001-05-25,26.051,26.149,25.798,25.852,644739,0
2001-05-29,25.852,26.149,25.661,25.706,728010,0
2001-05-30,25.669,25.916,25.669,25.789,1097319,0
2001-05-31,25.852,25.987,25.715,25.916,916860,0
2001-06-01,25.852,26.169,25.762,26.159,604318,0
2001-06-04,26.342,26.531,25.959,26.095,740819,0
2001-06-05,26.095,26.095,25.888,25.987,991298,0
2001-06-06,25.941,26.032,25.789,25.87,591288,0
2001-06-07,25.833,26.078,25.806,25.888,585545,0
2001-06-08,25.599,25.626,25.472,25.534,354948,0
2001-06-11,25.534,25.562,24.839,24.935,942704,0
2001-06-12,24.774,24.858,24.474,24.56,1361484,0
2001-06-13,24.474,24.673,24.367,24.464,1151874,0
2001-06-14,24.464,24.7,24.464,24.493,1019566,0
2001-06-15,24.493,24.802,24.483,24.692,1499090,0
2001-06-18,24.7,24.82,24.56,24.611,621325,0
2001-06-19,24.601,24.883,24.595,24.7,411713,0
2001-06-20,24.82,25.744,24.82,25.498,1213055,0
2001-06-21,25.669,25.762,25.254,25.254,1094888,0
2001-06-22,25.263,25.263,24.793,24.893,787427,0
2001-06-25,24.998,25.172,24.521,24.71,597031,0
2001-06-26,24.55,24.927,24.55,24.839,699517,0
2001-06-27,24.719,24.991,24.71,24.839,567874,0
2001-06-28,25.263,25.49,25.008,25.317,1020011,0
2001-06-29,25.354,25.354,24.745,24.745,1215482,0
2001-07-02,24.945,24.945,24.367,24.611,686044,0
2001-07-03,24.719,24.839,24.601,24.638,545788,0
2001-07-05,24.63,24.793,24.595,24.611,550864,0
2001-07-06,24.63,24.63,24.367,24.402,478861,0
2001-07-09,24.421,24.793,24.384,24.755,573174,0
2001-07-10,24.82,24.902,24.447,24.483,610280,0
2001-07-11,24.483,24.935,24.447,24.82,1175946,0
2001-07-12,24.963,25.146,24.719,25.111,717187,0
2001-07-13,25.111,25.599,24.998,25.508,500064,0
2001-07-16,25.508,25.87,25.381,25.825,699294,0
2001-07-17,25.941,26.304,25.941,26.304,909571,0
2001-07-18,26.304,26.587,25.715,26.195,3699904,0
2001-07-19,26.366,26.385,26.149,26.26,890134,0
2001-07-20,26.205,26.505,26.015,26.295,943586,0
2001-07-23,26.567,26.567,26.26,26.278,1199358,0
2001-07-24,26.278,26.505,26.195,26.385,1337630,0
2001-07-25,26.342,26.786,26.122,26.776,1255244,0
2001-07-26,26.838,27.798,26.812,27.519,3171132,0
2001-07-27,27.743,28.514,27.5,27.743,2148690,0
2001-07-30,27.537,27.546,26.955,27.425,992400,0
2001-07-31,27.519,27.617,27.02,27.068,1016696,0
2001-08-01,27.163,27.273,26.385,26.476,1044527,0
2001-08-02,26.531,26.531,25.806,26.032,913103,0
2001-08-03,26.149,26.159,25.581,25.888,802667,0
2001-08-06,25.806,26.159,25.744,26.032,1028624,0
2001-08-07,26.122,26.342,25.806,26.032,660422,0
2001-08-08,25.916,25.916,25.335,25.463,767102,0
2001-08-09,25.444,25.49,25.163,25.444,820998,0
2001-08-10,25.49,25.49,25.036,25.137,943365,0
2001-08-13,25.137,25.29,24.945,25.128,1265182,0
2001-08-14,25.128,25.191,24.902,25.128,850598,0
2001-08-15,25.008,25.245,24.774,24.902,938064,0
2001-08-16,24.902,24.981,24.483,24.927,1385561,0
2001-08-17,24.82,24.902,24.655,24.848,760919,0
2001-08-20,24.848,24.918,24.7,24.858,465607,0
2001-08-21,24.858,25.434,24.82,24.981,1005872,0
2001-08-22,24.998,25.254,24.902,24.918,1451379,0
2001-08-23,24.927,24.991,24.673,24.918,1919199,0
2001-08-24,24.945,25.008,24.793,24.893,1246409,0
2001-08-27,24.918,25.036,24.764,24.802,752305,0
2001-08-28,24.719,24.902,24.682,24.866,1050930,0
2001-08-29,24.83,24.918,24.737,24.774,1414713,0
2001-08-30,24.802,24.981,24.595,24.883,1589208,0
2001-08-31,24.82,24.945,24.63,24.737,924590,0
2001-09-04,24.858,25.354,24.63,24.918,730660,0
2001-09-05,24.883,25.12,24.755,25.027,735077,0
2001-09-06,25.036,25.172,24.096,24.141,1167999,0
2001-09-07,24.041,24.041,23.281,23.442,1637802,0
2001-09-10,23.099,23.667,23.099,23.281,904269,0
2001-09-17,22.102,22.845,22.102,22.673,1657020,0
2001-09-18,22.673,22.738,22.447,22.538,1459774,0
2001-09-19,22.781,22.845,21.48,22.006,1784242,0
2001-09-20,21.549,22.022,20.827,21.016,1616818,0
2001-09-21,20.301,21.38,20.202,21.034,2102087,0
2001-09-24,21.752,22.203,21.652,21.895,1461320,0
2001-09-25,21.876,22.329,21.876,22.267,909351,0
2001-09-26,22.267,22.673,22.038,22.365,1516100,0
2001-09-27,22.373,23.627,22.373,23.498,981794,0
2001-09-28,23.589,23.87,23.052,23.87,955067,0
2001-10-01,23.75,23.87,23.189,23.825,1202230,0
2001-10-02,23.722,24.193,23.598,24.184,834476,0
2001-10-03,24.021,24.267,23.914,24.041,776161,0
2001-10-04,23.995,24.267,23.87,24.202,659759,0
2001-10-05,24.159,24.159,23.09,23.642,1475458,0
2001-10-08,23.642,24.267,23.642,23.995,601229,0
2001-10-09,23.995,24.123,23.667,24.068,520165,0
2001-10-10,24.031,24.521,24.031,24.259,453459,0
2001-10-11,24.141,24.55,24.012,24.429,948665,0
2001-10-12,24.367,24.82,24.25,24.474,871135,0
2001-10-15,24.521,24.55,24.096,24.367,515749,0
2001-10-16,24.294,24.595,23.949,24.595,1349556,0
2001-10-17,24.82,25.146,24.673,24.981,1778500,0
2001-10-18,24.902,25.806,24.367,25.617,2549360,0
2001-10-19,25.617,26.032,25.517,26.032,1469715,0
2001-10-22,25.916,26.702,25.897,26.551,1049166,0
2001-10-23,26.551,26.646,26.006,26.149,1371647,0
2001-10-24,26.122,26.169,25.815,26.078,1021555,0
2001-10-25,26.032,26.637,25.842,26.523,874672,0
2001-10-26,26.523,26.666,26.269,26.666,635460,0
2001-10-29,26.595,26.637,26.195,26.242,1056674,0
2001-10-30,26.024,26.032,25.498,25.833,1998491,0
2001-10-31,25.789,25.789,25.045,25.373,1779381,0
2001-11-01,25.263,25.599,24.945,25.599,1226310,0
2001-11-02,25.715,25.852,25.082,25.498,1207975,0
2001-11-05,25.581,25.581,24.793,25.092,1562041,0
2001-11-06,25.082,25.146,24.82,25.146,1242872,0
2001-11-07,24.902,24.991,24.745,24.793,1282854,0
2001-11-08,24.883,24.945,24.447,24.611,1488707,0
2001-11-09,24.727,24.727,24.068,24.141,1348673,0
2001-11-12,24.159,24.367,23.442,24.177,828289,0
2001-11-13,24.221,24.55,24.141,24.25,831820,0
2001-11-14,24.367,24.521,24.177,24.367,957945,0
2001-11-15,24.367,24.611,24.141,24.483,597912,0
2001-11-16,24.483,24.638,24.303,24.638,623977,0
2001-11-19,24.611,24.63,23.58,24.012,1984357,0
2001-11-20,23.815,24.737,23.815,24.483,1346686,0
2001-11-21,24.55,25.236,24.447,24.839,1232494,0
2001-11-23,24.673,25.263,24.673,25.082,431592,0
2001-11-26,24.991,25.642,24.963,25.49,1143920,0
2001-11-27,25.373,25.725,25.172,25.254,920393,0
2001-11-28,25.263,25.626,25.111,25.163,594821,0
2001-11-29,25.045,25.172,24.774,24.839,847505,0
2001-11-30,24.945,24.991,24.71,24.774,909571,0
2001-12-03,24.7,24.774,24.595,24.692,604540,0
2001-12-04,24.692,24.755,24.321,24.611,648934,0
2001-12-05,24.521,25.008,24.474,24.991,658435,0
2001-12-06,24.963,24.981,24.802,24.883,1355520,0
2001-12-07,24.839,24.839,23.779,24.367,929228,0
2001-12-10,24.294,24.303,23.562,23.731,905817,0
2001-12-11,23.685,24.367,23.479,24.267,821442,0
2001-12-12,24.177,24.321,23.598,23.888,1389315,0
2001-12-13,23.659,24.133,23.562,23.667,876221,0
2001-12-14,23.685,24.086,23.607,23.931,974288,0
2001-12-17,23.995,24.402,23.75,24.285,709013,0
2001-12-18,24.285,25.172,24.285,25.082,1540172,0
2001-12-19,25.146,25.373,25.064,25.263,1260765,0
2001-12-20,25.263,25.678,25.217,25.398,677429,0
2001-12-21,25.642,26.795,25.415,26.531,2259567,0
2001-12-24,26.531,26.587,26.078,26.531,481069,0
2001-12-26,26.551,26.551,25.968,26.078,703936,0
2001-12-27,25.933,26.587,25.933,26.141,904047,0
2001-12-28,26.095,26.486,26.095,26.26,805097,0
2001-12-31,26.449,26.711,26.214,26.375,802225,0
2002-01-02,26.278,26.403,25.696,25.87,1303612,0
2002-01-03,25.762,25.789,25.008,25.335,1226749,0
2002-01-04,25.254,25.444,25.008,25.146,794274,0
2002-01-07,25.111,25.111,24.464,24.595,985995,0
2002-01-08,24.673,24.673,24.177,24.367,1077215,0
2002-01-09,24.367,24.566,24.068,24.159,1134200,0
2002-01-10,24.285,24.692,24.059,24.133,1520957,0
2002-01-11,24.358,24.429,24.086,24.402,1585450,0
2002-01-14,24.521,24.719,24.267,24.483,1219240,0
2002-01-15,24.541,24.655,24.177,24.531,1049385,0
2002-01-16,24.531,24.576,24.285,24.348,653573,0
2002-01-17,24.348,24.812,24.321,24.63,674338,0
2002-01-18,24.63,24.945,24.63,24.737,919513,0
2002-01-22,24.858,25.463,24.858,25.354,921721,0
2002-01-23,25.463,25.798,25.172,25.517,855012,0
2002-01-24,25.517,25.87,25.263,25.534,949991,0
2002-01-25,25.642,25.806,25.172,25.227,1491580,0
2002-01-28,25.128,25.146,24.447,24.541,1623224,0
2002-01-29,25.897,26.531,25.715,26.105,2931035,0
2002-01-30,26.105,26.611,25.933,26.458,1409414,0
2002-01-31,26.567,27.048,26.348,26.551,2905854,0
2002-02-01,26.646,26.646,25.933,25.95,1958074,0
2002-02-04,26.061,26.883,25.968,26.595,2428097,0
2002-02-05,26.595,27.881,26.595,27.509,3354899,0
2002-02-06,27.519,27.574,26.901,27.117,3025128,0
2002-02-07,26.891,27.126,26.304,26.385,2636385,0
2002-02-08,26.385,26.758,26.105,26.73,2045099,0
2002-02-11,27.02,27.292,26.938,27.136,1270263,0
2002-02-12,27.068,27.228,26.91,27.039,714760,0
2002-02-13,26.984,27.247,26.947,27.029,1646636,0
2002-02-14,27.048,27.471,27.02,27.117,2612970,0
2002-02-15,27.182,28.023,27.182,27.462,2126825,0
2002-02-19,27.635,27.635,27.102,27.102,1085608,0
2002-02-20,27.117,27.471,27.117,27.453,716525,0
2002-02-21,27.453,28.014,27.347,27.389,1072798,0
2002-02-22,27.117,27.31,26.838,27.182,1487824,0
2002-02-25,26.805,27.02,26.786,26.865,1139724,0
2002-02-26,26.955,27.697,26.891,27.635,1218136,0
2002-02-27,27.592,28.479,27.453,28.069,2374425,0
2002-02-28,28.078,28.25,27.798,27.798,1218576,0
2002-03-01,27.798,27.909,27.182,27.347,1161149,0
2002-03-04,27.453,27.564,26.891,27.209,1704948,0
2002-03-05,27.136,27.389,26.551,26.73,2152006,0
2002-03-06,26.73,27.453,26.611,27.117,1236467,0
2002-03-07,27.02,27.209,26.385,27.058,2474927,0
2002-03-08,27.136,27.228,26.739,26.891,1069705,0
2002-03-11,26.891,26.891,26.366,26.486,1476121,0
2002-03-12,26.44,26.505,26.26,26.348,1137957,0
2002-03-13,26.366,26.422,26.214,26.304,1419354,0
2002-03-14,26.304,26.666,26.149,26.486,936077,0
2002-03-15,26.675,27.952,26.656,27.681,1922734,0
2002-03-18,27.681,28.134,27.029,27.968,2080661,0
2002-03-19,27.798,27.935,27.635,27.733,565887,0
2002-03-20,27.733,27.733,27.319,27.319,810395,0
2002-03-21,27.209,27.661,26.984,27.471,1066174,0
2002-03-22,27.001,27.001,26.304,26.646,2853286,0
2002-03-25,26.883,26.883,26.422,26.56,2091926,0
2002-03-26,26.666,27.093,26.666,27.068,963683,0
2002-03-27,26.955,27.319,26.693,26.92,790735,0
2002-03-28,26.955,27.574,26.901,27.264,1163358,0
2002-04-01,27.373,27.407,26.891,26.938,1072798,0
2002-04-02,26.955,26.984,26.795,26.822,955067,0
2002-04-03,26.838,26.838,26.385,26.693,1380478,0
2002-04-04,26.637,26.938,26.44,26.595,621990,0
2002-04-05,26.595,26.604,25.987,26.149,1115428,0
2002-04-08,26.149,26.304,25.888,25.95,1303172,0
2002-04-09,25.987,26.195,25.95,26.032,798689,0
2002-04-10,26.122,26.776,26.051,26.711,911997,0
2002-04-11,26.758,26.91,25.95,25.968,814591,0
2002-04-12,25.968,26.403,25.806,26.205,948887,0
2002-04-15,26.304,26.403,26.159,26.214,952863,0
2002-04-16,26.26,26.73,26.095,26.567,1437908,0
2002-04-17,26.685,26.758,26.071,26.095,896318,0
2002-04-18,26.032,26.385,25.508,26.269,2190657,0
2002-04-19,26.375,26.403,25.642,25.642,1717538,0
2002-04-22,25.308,25.581,25.045,25.082,1337847,0
2002-04-23,25.172,25.217,23.949,24.71,2008211,0
2002-04-24,24.764,24.866,24.447,24.493,1311349,0
2002-04-25,24.493,24.595,24.177,24.421,1571098,0
2002-04-26,24.63,24.63,23.722,23.976,2512252,0
2002-04-29,24.031,24.312,23.75,23.87,1216150,0
2002-04-30,23.87,24.402,23.815,24.177,1338513,0
2002-05-01,24.177,25.354,24.041,25.199,1900202,0
2002-05-02,25.415,25.599,25.092,25.28,1526037,0
2002-05-03,25.398,25.398,24.692,24.998,1727256,0
2002-05-06,24.998,24.998,24.429,24.464,936738,0
2002-05-07,24.719,24.963,24.402,24.493,1447185,0
2002-05-08,24.655,24.945,24.402,24.858,920832,0
2002-05-09,24.764,24.893,24.464,24.512,865393,0
2002-05-10,24.512,24.512,23.851,23.851,1558727,0
2002-05-13,24.041,24.077,23.888,24.012,1384898,0
2002-05-14,24.012,24.541,23.905,24.367,1137296,0
2002-05-15,24.177,24.358,23.87,24.003,1016696,0
2002-05-16,24.202,24.692,24.159,24.384,1131773,0
2002-05-17,24.384,25.036,24.384,24.981,1113658,0
2002-05-20,24.991,25.082,24.55,24.737,601886,0
2002-05-21,24.764,24.963,24.303,24.429,956174,0
2002-05-22,24.541,24.812,24.277,24.321,884391,0
2002-05-23,24.429,25.036,24.177,25.027,1064404,0
2002-05-24,25.245,25.543,25.064,25.163,937621,0
2002-05-28,25.163,25.254,24.918,25.064,656886,0
2002-05-29,25.008,25.128,24.692,25.045,789851,0
2002-05-30,24.945,25.128,24.839,24.991,760701,0
2002-05-31,24.998,24.998,24.541,24.655,1577724,0
2002-06-03,24.719,24.812,23.815,23.815,1389315,0
2002-06-04,23.834,24.012,23.027,23.271,2674597,0
2002-06-05,23.271,24.312,23.218,24.123,2434279,0
2002-06-06,24.123,24.277,23.842,23.949,2469183,0
2002-06-07,23.949,24.177,23.75,24.059,1761050,0
2002-06-10,24.202,24.812,24.012,24.673,1651494,0
2002-06-11,24.692,24.839,24.159,24.277,1957852,0
2002-06-12,23.949,23.995,23.498,23.76,3121211,0
2002-06-13,23.815,23.995,23.703,23.834,1510795,0
2002-06-14,23.75,24.059,23.071,23.815,844633,0
2002-06-17,23.931,24.483,23.87,24.483,999467,0
2002-06-18,24.402,24.812,24.202,24.611,781905,0
2002-06-19,24.493,24.945,24.402,24.531,1276668,0
2002-06-20,24.358,24.692,24.312,24.384,918187,0
2002-06-21,23.896,24.429,23.815,23.851,1441442,0
2002-06-24,23.667,24.177,23.545,23.851,1181249,0
2002-06-25,24.086,24.086,23.498,23.526,1284840,0
2002-06-26,23.526,23.815,23.009,23.731,1533328,0
2002-06-27,23.851,24.447,23.815,24.285,1426198,0
2002-06-28,24.059,24.585,24.041,24.177,1550334,0
2002-07-01,24.159,24.159,23.298,23.377,1159165,0
2002-07-02,23.009,23.009,21.604,22.267,3683780,0
2002-07-03,22.365,22.908,22.185,22.828,1433711,0
2002-07-05,22.781,23.642,22.781,23.634,501612,0
2002-07-08,23.589,23.931,23.271,23.461,1099526,0
2002-07-09,23.414,23.461,22.392,22.392,1522280,0
2002-07-10,22.41,22.51,21.213,21.241,3477705,0
2002-07-11,20.791,21.462,20.247,21.388,3979756,0
2002-07-12,21.585,22.365,21.462,22.148,1396383,0
2002-07-15,22.138,22.148,21.016,21.333,1843216,0
2002-07-16,21.108,22.6,20.988,21.687,2418598,0
2002-07-17,23.271,23.271,22.557,23.116,2735341,0
2002-07-18,23.116,23.125,22.529,22.6,2071824,0
2002-07-19,21.876,22.138,21.462,21.511,1810310,0
2002-07-22,21.424,21.913,20.617,21.324,1912792,0
2002-07-23,20.566,21.182,20.566,20.608,1977512,0
2002-07-24,20.082,20.644,19.821,20.539,4410907,0
2002-07-25,20.293,21.687,19.929,21.568,2913581,0
2002-07-26,21.504,21.913,21.315,21.793,1964256,0
2002-07-29,21.913,22.819,21.913,22.8,1650392,0
2002-07-30,22.51,23.134,22.329,22.609,1917873,0
2002-07-31,22.609,23.001,22.456,22.881,1257228,0
2002-08-01,22.881,23.044,22.348,22.573,1031713,0
2002-08-02,22.41,22.89,22.392,22.8,1440997,0
2002-08-05,22.983,23.044,22.038,22.038,1628082,0
2002-08-06,22.185,23.044,22.138,22.729,1307148,0
2002-08-07,23.317,23.377,22.845,23.344,1037016,0
2002-08-08,23.479,24.259,23.414,24.231,1243314,0
2002-08-09,24.285,24.719,23.949,24.655,1357510,0
2002-08-12,24.177,24.493,24.133,24.303,705920,0
2002-08-13,24.133,24.312,23.703,23.75,1381363,0
2002-08-14,23.75,24.55,23.461,24.421,1374515,0
2002-08-16,24.202,24.421,24.114,24.285,868929,0
2002-08-19,24.285,24.595,24.133,24.576,538056,0
2002-08-20,24.454,24.764,24.267,24.576,1905504,0
2002-08-21,24.63,24.945,24.56,24.883,1446963,0
2002-08-22,24.981,25.308,24.918,25.271,973403,0
2002-08-23,25.082,25.434,25.045,25.082,614921,0
2002-08-26,25.415,25.617,25.064,25.534,938284,0
2002-08-27,25.642,25.725,25.008,25.073,1336965,0
2002-08-28,25.073,25.217,24.745,24.981,963024,0
2002-08-29,24.673,25.49,24.541,25.271,899630,0
2002-08-30,25.254,25.806,24.998,25.48,754517,0
2002-09-03,25.363,25.363,24.673,24.998,1444312,0
2002-09-04,25.082,25.49,24.883,25.444,1767237,0
2002-09-05,25.335,26.122,25.172,25.907,2055479,0
2002-09-06,26.214,26.269,25.933,26.078,1142815,0
2002-09-09,26.051,26.604,25.95,26.486,1055131,0
2002-09-10,26.531,26.637,25.968,26.323,1334977,0
2002-09-11,26.531,26.73,26.385,26.567,1111675,0
2002-09-12,26.348,26.357,25.907,26.032,1292792,0
2002-09-13,25.762,26.032,25.642,25.987,1210404,0
2002-09-17,26.776,27.117,26.758,26.91,2307279,0
2002-09-18,26.92,27.347,26.666,27.126,1705169,0
2002-09-19,26.91,27.048,26.587,26.587,1297428,0
2002-09-20,26.587,26.938,26.375,26.874,2055257,0
2002-09-23,26.567,26.856,26.531,26.776,1319960,0
2002-09-24,26.786,26.786,24.63,25.045,4838084,0
2002-09-25,25.045,25.498,24.883,25.254,2962401,0
2002-09-26,25.373,25.968,25.064,25.95,1473912,0
2002-09-27,25.941,26.278,25.415,25.454,1177713,0
2002-09-30,25.454,26.042,24.55,26.032,2717449,0
2002-10-01,26.051,26.486,25.651,26.466,1482967,0
2002-10-02,26.26,26.675,25.715,25.878,1335197,0
2002-10-03,26.187,26.938,25.95,26.812,2135879,0
2002-10-04,27.093,27.292,26.223,26.466,1937753,0
2002-10-07,26.476,27.102,26.105,26.342,1180144,0
2002-10-08,26.748,27.453,26.44,27.328,1840568,0
2002-10-09,27.209,28.023,27.02,27.705,2784812,0
2002-10-10,27.705,28.377,27.399,28.26,2748812,0
2002-10-11,28.358,28.452,27.574,27.743,3470637,0
2002-10-14,27.743,27.909,27.617,27.79,1376502,0
2002-10-15,28.47,28.47,27.743,27.864,1864862,0
2002-10-16,27.163,28.225,27.136,28.116,1440336,0
2002-10-17,29.147,29.466,28.568,29.238,2774432,0
2002-10-18,29.175,29.175,28.63,28.912,1766572,0
2002-10-21,28.912,28.912,28.313,28.479,2033390,0
2002-10-22,28.594,28.704,28.023,28.25,2769131,0
2002-10-23,28.25,28.26,27.845,27.952,2002028,0
2002-10-24,28.023,28.34,27.968,28.004,2055919,0
2002-10-25,27.864,29.056,27.864,28.93,1867736,0
2002-10-28,29.147,29.238,28.488,28.603,1157616,0
2002-10-29,27.798,28.153,27.602,27.925,1813179,0
2002-10-30,27.968,28.162,27.864,28.078,1121834,0
2002-10-31,28.134,28.921,28.116,28.522,1716433,0
2002-11-01,28.479,29.645,28.424,29.573,1716653,0
2002-11-04,29.671,30.163,29.383,29.862,3206690,0
2002-11-05,29.4,29.419,29.03,29.247,2071604,0
2002-11-06,29.546,29.961,29.419,29.925,1364799,0
2002-11-07,29.854,30.389,29.71,30.379,2316334,0
2002-11-08,30.389,30.389,29.538,29.71,2403583,0
2002-11-11,29.635,29.829,29.238,29.238,1275122,0
2002-11-12,29.194,29.292,28.921,29.184,1475018,0
2002-11-13,29.184,29.59,28.921,29.255,1353972,0
2002-11-14,29.71,29.71,29.221,29.373,1195828,0
2002-11-15,29.283,29.555,29.147,29.255,2019916,0
2002-11-18,29.255,29.438,29.221,29.383,2246537,0
2002-11-19,29.383,29.8,29.373,29.69,1435918,0
2002-11-20,29.609,30.477,29.599,30.188,1274681,0
2002-11-21,30.163,30.486,29.925,30.252,1319298,0
2002-11-22,30.233,30.28,29.056,29.184,3015852,0
2002-11-25,29.292,29.328,28.34,28.62,2172766,0
2002-11-26,28.506,28.531,27.743,27.771,3085427,0
2002-11-27,28.023,28.24,27.891,28.18,1487161,0
2002-11-29,28.25,28.358,27.943,27.952,592171,0
2002-12-02,28.34,28.377,27.743,28.18,1206430,0
2002-12-03,27.733,28.25,27.714,28.023,1730788,0
2002-12-04,27.997,29.184,27.968,29.121,1879222,0
2002-12-05,29.102,29.255,28.831,29.012,1167775,0
2002-12-06,29.02,29.247,28.794,29.13,1036575,0
2002-12-09,29.02,29.764,29.02,29.447,1288374,0
2002-12-10,29.456,29.862,28.957,29.819,1707376,0
2002-12-11,29.7,29.781,29.311,29.51,1110789,0
2002-12-12,29.311,29.373,29.002,29.283,789634,0
2002-12-13,29.102,29.238,28.768,28.768,1356847,0
2002-12-16,28.777,29.221,28.603,29.184,1407429,0
2002-12-17,29.203,29.419,29.012,29.147,885495,0
2002-12-18,29.056,29.8,29.03,29.772,1305603,0
2002-12-19,29.546,30.126,29.221,29.493,1168436,0
2002-12-20,29.501,30.099,29.4,30.009,1885180,0
2002-12-23,29.961,30.188,29.781,29.862,1873695,0
2002-12-24,29.899,30.197,29.791,30.153,605203,0
2002-12-26,30.153,30.353,30.08,30.126,771301,0
2002-12-27,30.126,30.224,29.671,29.681,843747,0
2002-12-30,29.681,30.326,29.635,30.243,963466,0
2002-12-31,30.243,30.486,29.989,30.389,1507705,0
2003-01-02,30.424,30.878,30.424,30.795,2115556,0
2003-01-03,30.897,31.24,30.878,31.094,1928916,0
2003-01-06,31.168,31.168,30.85,30.859,1786451,0
2003-01-07,30.785,31.24,30.588,30.965,1116312,0
2003-01-08,30.965,30.965,30.443,30.524,1198701,0
2003-01-09,30.616,31.103,30.532,31.085,921938,0
2003-01-10,30.859,31.103,30.713,30.785,1135306,0
2003-01-13,30.859,31.058,30.768,30.878,916639,0
2003-01-14,30.878,30.897,30.406,30.569,1711134,0
2003-01-15,30.569,30.644,30.334,30.424,771523,0
2003-01-16,30.515,30.607,30.353,30.486,758934,0
2003-01-17,30.542,30.932,30.353,30.406,1024207,0
2003-01-21,30.406,30.676,30.063,30.063,1010954,0
2003-01-22,29.952,30.224,29.764,29.952,1416261,0
2003-01-23,30.045,30.28,29.88,29.88,1005872,0
2003-01-24,29.925,29.97,29.283,29.283,1830626,0
2003-01-27,29.203,29.231,28.568,28.657,2149575,0
2003-01-28,28.667,28.667,27.453,27.845,6454018,0
2003-01-29,27.826,28.568,27.453,28.506,3226788,0
2003-01-30,28.506,28.506,27.617,27.653,1759724,0
2003-01-31,27.653,27.653,27.001,27.273,3577318,0
2003-02-03,27.347,27.968,27.201,27.873,3270301,0
2003-02-04,28.143,28.162,27.617,27.873,2681883,0
2003-02-05,27.987,28.63,27.723,28.18,3427565,0
2003-02-06,27.909,28.134,27.752,28.069,1409191,0
2003-02-07,28.134,28.461,27.978,28.033,800235,0
2003-02-10,28.051,28.18,27.807,28.023,1077215,0
2003-02-11,28.051,28.358,28.004,28.18,1430176,0
2003-02-12,28.19,28.358,27.935,28.023,1406762,0
2003-02-13,28.116,28.116,27.537,27.925,1805666,0
2003-02-14,27.925,28.199,27.661,28.171,1928036,0
2003-02-18,28.277,29.121,28.277,29.112,2138749,0
2003-02-19,29.02,29.13,28.768,29.13,1168219,0
2003-02-20,29.156,29.419,29.065,29.345,1793964,0
2003-02-21,29.538,29.538,29.147,29.383,1918975,0
2003-02-24,29.383,29.383,28.686,28.876,992618,0
2003-02-25,28.876,29.292,28.313,29.283,1880104,0
2003-02-26,29.283,29.311,28.733,28.867,1194723,0
2003-02-27,28.975,29.538,28.957,29.51,2073368,0
2003-02-28,29.7,29.925,29.438,29.519,1942170,0
2003-03-03,29.609,29.781,29.429,29.483,1609307,0
2003-03-04,29.483,29.764,29.383,29.383,1276006,0
2003-03-05,29.483,30.017,29.456,30.017,1503065,0
2003-03-06,29.871,30.334,29.772,30.197,2087730,0
2003-03-07,30.09,30.298,29.97,30.252,1257452,0
2003-03-10,30.035,30.117,29.529,29.609,972302,0
2003-03-11,29.609,29.764,29.213,29.392,1251263,0
2003-03-12,29.301,29.41,28.985,29.345,1692133,0
2003-03-13,29.609,30.117,29.336,30.108,1518970,0
2003-03-14,30.379,30.878,30.262,30.443,2257140,0
2003-03-17,30.379,31.918,30.353,31.819,3136668,0
2003-03-18,31.828,31.828,31.103,31.357,2122403,0
2003-03-19,31.357,31.357,30.542,31.328,2836940,0
2003-03-20,31.168,31.483,31.03,31.284,2273263,0
2003-03-21,31.692,31.819,31.574,31.738,2415507,0
2003-03-24,31.347,31.375,30.965,31.085,1134865,0
2003-03-25,31.131,31.674,31.012,31.448,1003222,0
2003-03-26,31.448,31.448,30.694,30.74,1473467,0
2003-03-27,30.785,31.266,30.607,31.194,2092144,0
2003-03-28,31.194,31.511,31.085,31.318,1050708,0
2003-03-31,31.221,31.328,30.868,31.085,1177713,0
2003-04-01,31.076,31.529,30.832,31.458,1170868,0
2003-04-02,31.458,31.458,30.017,30.188,4534157,0
2003-04-03,30.188,30.397,29.944,30.108,2122847,0
2003-04-04,30.224,30.353,29.671,29.89,1784022,0
2003-04-07,30.468,30.542,29.147,29.265,2580061,0
2003-04-08,29.265,30.099,29.112,30.09,2321854,0
2003-04-09,30.09,30.704,30.017,30.224,2329366,0
2003-04-10,30.243,30.397,30.108,30.379,979370,0
2003-04-11,30.74,30.859,30.126,30.188,1779825,0
2003-04-14,30.28,30.424,30.153,30.353,795374,0
2003-04-15,30.379,30.379,29.7,30.108,3086530,0
2003-04-16,30.379,30.379,28.522,28.733,4498371,0
2003-04-17,29.318,30.063,29.318,30.035,5439973,0
2003-04-21,29.318,30.468,29.318,29.899,1999598,0
2003-04-22,29.88,30.468,29.791,30.379,1837255,0
2003-04-23,30.298,30.468,30.063,30.397,2442456,0
2003-04-24,30.397,30.569,30.288,30.406,1307369,0
2003-04-25,30.424,30.486,29.791,30.063,1702742,0
2003-04-28,30.063,30.443,30.017,30.316,1630951,0
2003-04-29,30.334,30.334,29.728,30.072,1665851,0
2003-04-30,30.017,30.515,29.635,30.344,2707507,0
2003-05-01,30.406,30.415,29.746,29.961,1582580,0
2003-05-02,29.97,30.205,29.836,30.134,1752437,0
2003-05-05,30.134,30.307,29.916,30.288,1442325,0
2003-05-06,30.307,30.443,29.961,30.18,1676897,0
2003-05-07,30.18,30.18,29.546,29.635,2124613,0
2003-05-08,29.609,29.671,29.318,29.383,1162476,0
2003-05-09,29.447,29.475,29.02,29.02,2588677,0
2003-05-12,28.506,29.583,28.506,29.583,5380115,0
2003-05-13,29.519,29.772,29.429,29.538,2379502,0
2003-05-14,29.573,29.645,28.886,29.093,2118210,0
2003-05-15,29.093,29.652,29.093,29.573,1535977,0
2003-05-16,29.573,29.772,29.475,29.475,1710691,0
2003-05-19,29.475,29.772,29.156,29.166,1690370,0
2003-05-20,29.166,29.764,28.506,28.886,2705958,0
2003-05-21,28.912,29.564,28.794,29.538,2629538,0
2003-05-22,29.546,30.224,29.546,29.907,2018370,0
2003-05-23,29.907,30.262,29.862,30.099,1723060,0
2003-05-27,30.063,30.326,29.916,30.153,1530011,0
2003-05-28,30.063,30.243,29.862,29.88,1653483,0
2003-05-29,29.88,30.644,29.88,30.163,1955861,0
2003-05-30,30.262,30.785,30.262,30.486,2302420,0
2003-06-02,30.486,30.965,30.443,30.624,1759062,0
2003-06-03,30.713,30.94,30.379,30.561,1719525,0
2003-06-04,30.524,31.403,30.415,31.194,1635816,0
2003-06-05,31.203,31.674,30.785,31.556,1179920,0
2003-06-06,31.692,31.864,31.194,31.266,2787683,0
2003-06-09,31.266,31.801,31.194,31.466,1286386,0
2003-06-10,31.692,32.426,31.637,32.146,2722527,0
2003-06-11,32.226,32.79,32.189,32.78,2361174,0
2003-06-12,32.78,33.051,32.099,32.443,1661657,0
2003-06-13,32.461,32.578,32.128,32.379,919067,0
2003-06-16,32.379,32.905,32.379,32.78,1233816,0
2003-06-17,33.138,33.251,32.752,33.138,1349332,0
2003-06-18,33.034,33.034,32.061,32.198,2128813,0
2003-06-19,32.198,32.198,31.258,31.466,2359627,0
2003-06-20,31.828,31.828,31.556,31.683,2513578,0
2003-06-23,31.511,31.61,30.965,31.258,1018462,0
2003-06-24,31.258,31.664,31.249,31.511,937404,0
2003-06-25,31.375,31.702,31.203,31.249,948445,0
2003-06-26,31.249,31.873,31.15,31.801,1316202,0
2003-06-27,31.819,32.01,31.466,31.674,1067278,0
2003-06-30,31.801,31.864,31.357,31.411,1680432,0
2003-07-01,31.411,31.719,30.676,31.645,2059457,0
2003-07-02,31.645,31.873,31.249,31.683,2231519,0
2003-07-03,31.683,31.9,31.394,31.466,625963,0
2003-07-07,31.476,31.89,31.385,31.645,1698102,0
2003-07-08,31.628,32.054,31.511,31.937,1170206,0
2003-07-09,31.937,32.226,31.738,32.001,1652819,0
2003-07-10,31.963,32.071,31.683,32.001,1252152,0
2003-07-11,32.026,32.37,31.937,32.226,945130,0
2003-07-14,32.507,32.943,32.461,32.596,1340281,0
2003-07-15,32.641,32.707,31.873,32.146,1584791,0
2003-07-16,31.582,33.513,31.582,33.323,6779373,0
2003-07-17,33.323,33.368,32.867,33.138,2441792,0
2003-07-18,33.259,33.728,33.167,33.654,1860445,0
2003-07-21,33.654,33.654,32.987,33.393,1664528,0
2003-07-22,33.458,34.083,33.42,33.748,2183146,0
2003-07-23,33.654,33.82,33.558,33.567,1721294,0
2003-07-24,33.792,34.147,33.504,33.522,1599371,0
2003-07-25,33.485,34.092,33.429,34.045,1585893,0
2003-07-28,34.226,34.382,33.884,34.175,938064,0
2003-07-29,34.182,35.875,34.175,35.469,5377023,0
2003-07-30,35.497,35.677,35.088,35.141,2510925,0
2003-07-31,35.321,35.396,34.58,34.644,1825549,0
2003-08-01,34.752,34.77,34.363,34.498,2143831,0
2003-08-04,34.273,34.462,33.893,34.166,1971549,0
2003-08-05,34.166,34.335,33.522,33.631,1665633,0
2003-08-06,33.631,33.638,33.314,33.314,2667087,0
2003-08-07,33.277,33.485,33.138,33.41,1550998,0
2003-08-08,33.504,33.802,33.504,33.593,987321,0
2003-08-11,33.866,34.264,33.802,34.189,1294558,0
2003-08-12,34.3,34.363,33.802,34.226,917741,0
2003-08-13,34.326,34.428,33.811,34.001,973844,0
2003-08-14,34.028,34.428,33.82,34.409,768870,0
2003-08-15,34.409,34.481,34.199,34.391,633253,0
2003-08-18,34.4,34.543,34.092,34.428,867605,0
2003-08-19,34.453,34.453,33.982,34.199,1083839,0
2003-08-20,34.199,34.391,33.785,34.208,1023320,0
2003-08-21,34.208,34.391,33.926,34.199,1188536,0
2003-08-22,34.226,34.264,33.585,33.638,796482,0
2003-08-25,33.585,33.775,33.449,33.645,710339,0
2003-08-27,33.72,33.847,33.358,33.645,1055131,0
2003-08-28,33.683,34.345,33.683,34.264,1383571,0
2003-08-29,34.147,34.317,34.11,34.317,988864,0
2003-09-02,34.335,34.752,34.073,34.7,852806,0
2003-09-03,34.635,34.879,34.326,34.428,1377606,0
2003-09-04,34.428,34.453,33.973,34.3,1843216,0
2003-09-05,34.273,34.335,33.82,33.875,1374297,0
2003-09-08,33.875,33.875,33.296,33.513,3164942,0
2003-09-09,33.494,33.683,33.358,33.485,2031624,0
2003-09-10,33.458,33.802,33.449,33.494,1584570,0
2003-09-11,33.532,33.585,33.41,33.504,1527806,0
2003-09-12,33.485,33.558,33.186,33.522,1768342,0
2003-09-15,33.631,34.064,33.603,33.711,1404774,0
2003-09-16,33.711,34.001,33.711,33.866,1611516,0
2003-09-17,33.866,34.326,33.866,34.128,1634708,0
2003-09-18,34.4,34.842,34.354,34.725,2064315,0
2003-09-19,34.617,34.805,34.3,34.462,1702517,0
2003-09-22,34.354,34.4,34.166,34.382,1210627,0
2003-09-23,34.409,34.907,34.409,34.635,1166449,0
2003-09-24,34.718,34.787,34.291,34.3,1689488,0
2003-09-25,34.3,34.498,34.226,34.254,1189642,0
2003-09-26,34.182,34.273,33.955,34.189,1556298,0
2003-09-29,34.166,34.335,34.001,34.3,1110346,0
2003-09-30,34.102,34.481,33.991,34.102,2025439,0
2003-10-01,34.182,34.226,33.811,33.875,2568800,0
2003-10-02,33.955,34.708,33.847,34.627,1814062,0
2003-10-03,34.851,35.648,34.814,35.005,1993415,0
2003-10-06,34.787,34.917,34.335,34.77,1411626,0
2003-10-07,34.752,35.179,34.653,34.879,1905284,0
2003-10-08,34.935,34.971,34.516,34.533,1081411,0
2003-10-09,34.608,34.869,34.354,34.525,1237793,0
2003-10-10,34.58,34.879,34.562,34.718,617348,0
2003-10-13,34.907,35.321,34.58,34.708,973403,0
2003-10-14,34.917,35.169,34.627,35.16,1209741,0
2003-10-15,35.422,35.92,35.312,35.732,2205455,0
2003-10-16,35.784,35.875,35.522,35.658,1281748,0
2003-10-17,36.211,36.363,35.575,35.759,2199712,0
2003-10-20,35.846,37.053,35.81,36.89,2624899,0
2003-10-21,36.882,36.882,36.427,36.51,1334315,0
2003-10-22,36.5,36.583,36.173,36.294,1213496,0
2003-10-23,36.294,36.943,36.294,36.644,1555415,0
2003-10-24,36.437,36.953,36.399,36.909,1960722,0
2003-10-27,36.988,37.145,36.556,36.628,1433490,0
2003-10-28,36.628,36.882,36.536,36.882,1851389,0
2003-10-29,36.882,36.943,36.611,36.808,975835,0
2003-10-30,36.808,36.854,36.583,36.744,1054462,0
2003-10-31,36.744,36.874,36.654,36.716,1145026,0
2003-11-03,36.716,37.362,36.716,37.205,1433724,0
2003-11-04,37.205,37.205,36.943,37.007,1183346,0
2003-11-05,37.007,37.015,36.817,36.854,1373854,0
2003-11-06,36.854,37.362,36.78,37.251,823210,0
2003-11-07,37.251,37.324,36.89,36.899,822985,0
2003-11-10,37.015,37.015,36.583,36.699,728232,0
2003-11-11,36.427,36.644,36.329,36.491,835356,0
2003-11-12,36.491,36.78,36.239,36.716,806863,0
2003-11-13,36.726,37.343,36.628,37.214,902504,0
2003-11-14,37.107,37.495,36.628,36.808,1055131,0
2003-11-17,36.827,36.845,36.329,36.518,1004769,0
2003-11-18,36.611,36.744,35.949,36.02,1466399,0
2003-11-19,35.995,36.399,35.749,36.239,1039222,0
2003-11-20,36.239,36.239,35.696,35.767,1896448,0
2003-11-21,35.977,35.977,35.547,35.875,1435700,0
2003-11-24,36.047,36.491,35.94,36.437,1133761,0
2003-11-25,36.391,36.536,36.239,36.239,1185668,0
2003-11-26,36.248,36.427,36.066,36.381,934089,0
2003-11-28,36.381,36.827,36.294,36.671,496313,0
2003-12-01,36.988,37.18,36.78,37.145,958604,0
2003-12-02,37.145,37.362,36.943,37.306,1438349,0
2003-12-03,37.153,37.432,36.943,37.116,781905,0
2003-12-04,37.153,37.306,36.953,37.162,642088,0
2003-12-05,37.162,37.324,37.015,37.098,741038,0
2003-12-08,37.145,37.651,37.145,37.651,677208,0
2003-12-09,37.712,37.722,37.145,37.171,1299863,0
2003-12-10,37.171,37.242,36.267,36.427,1208639,0
2003-12-11,36.565,37.043,36.565,36.827,1166673,0
2003-12-12,36.943,36.962,36.654,36.835,715199,0
2003-12-15,37.171,37.397,36.817,36.845,775717,0
2003-12-16,36.827,37.053,36.536,36.864,678092,0
2003-12-17,36.789,37.306,36.69,37.26,973625,0
2003-12-18,37.26,37.469,37.126,37.423,1070367,0
2003-12-19,37.569,37.75,37.423,37.722,1198701,0
2003-12-22,37.26,37.541,37.107,37.469,1213717,0
2003-12-23,37.522,37.559,37.079,37.306,972077,0
2003-12-24,36.916,37.37,36.761,37.306,417900,0
2003-12-26,37.306,37.512,37.135,37.296,267260,0
2003-12-29,37.343,38.121,37.27,38.121,825418,0
2003-12-30,38.121,38.391,38.111,38.391,812825,0
2003-12-31,38.438,38.646,38.284,38.494,1430840,0
2004-01-02,38.438,38.446,37.821,37.923,908906,0
2004-01-05,38.194,38.51,38.158,38.51,1021995,0
2004-01-06,38.401,38.801,38.231,38.303,1093340,0
2004-01-07,38.257,38.257,37.923,38.092,1324376,0
2004-01-08,38.176,38.186,37.941,38.166,1296325,0
2004-01-09,38.166,38.373,38.102,38.212,1076333,0
2004-01-12,38.102,38.691,38.102,38.564,1056674,0
2004-01-13,38.564,38.881,38.284,38.41,1355298,0
2004-01-14,38.41,38.773,38.41,38.745,876659,0
2004-01-15,38.955,39.171,38.456,39.063,780359,0
2004-01-16,39.387,40.43,39.317,40.367,2422356,0
2004-01-20,40.439,40.566,39.561,39.841,1795067,0
2004-01-21,39.905,40.268,39.634,40.268,1222550,0
2004-01-22,40.148,40.621,40.022,40.491,894110,0
2004-01-23,40.474,40.64,40.222,40.539,1119844,0
2004-01-26,40.64,41.343,40.64,41.343,990192,0
2004-01-27,40.991,41.317,40.864,40.931,961036,0
2004-01-28,41.017,41.033,40.068,40.13,1083620,0
2004-01-29,40.402,41.29,40.139,41.145,1150547,0
2004-01-30,39.497,40.287,39.47,40.176,2609878,0
2004-02-02,40.277,41.515,40.249,40.998,1913014,0
2004-02-03,40.974,41.089,40.321,40.539,1706274,0
2004-02-04,40.43,40.809,40.304,40.549,1153638,0
2004-02-05,40.556,40.631,39.824,39.896,2394742,0
2004-02-06,39.96,40.658,39.96,40.64,1270703,0
2004-02-09,40.612,40.957,40.439,40.692,770418,0
2004-02-10,40.692,40.692,40.304,40.439,1186990,0
2004-02-11,40.501,41.281,40.339,41.154,952863,0
2004-02-12,40.864,41.043,40.744,40.892,766003,0
2004-02-13,40.998,41.017,40.727,40.828,664618,0
2004-02-17,41.052,41.117,40.763,40.819,743030,0
2004-02-18,40.828,40.991,40.736,40.819,836461,0
2004-02-19,40.991,40.991,40.402,40.43,855012,0
2004-02-20,40.539,40.948,40.402,40.72,932540,0
2004-02-23,40.8,40.931,40.375,40.447,771523,0
2004-02-24,40.447,40.736,40.222,40.447,809073,0
2004-02-25,40.52,40.52,40.068,40.348,1019566,0
2004-02-26,40.304,40.339,40.04,40.239,563897,0
2004-02-27,38.485,40.394,38.485,40.176,1512786,0
2004-03-01,40.268,40.594,40.086,40.402,1197150,0
2004-03-02,40.402,40.753,39.978,40.013,1411845,0
2004-03-03,39.96,40.957,39.96,40.883,1427305,0
2004-03-04,40.763,40.892,40.612,40.692,704819,0
2004-03-05,40.649,41.154,40.447,40.938,760919,0
2004-03-08,42.277,42.739,41.796,41.996,2610322,0
2004-03-09,41.996,42.114,41.499,41.562,1567343,0
2004-03-10,41.562,41.581,41.017,41.081,1131108,0
2004-03-11,40.837,40.974,40.068,40.114,1260101,0
2004-03-12,40.439,40.501,39.886,40.491,1262974,0
2004-03-15,40.491,40.491,39.634,39.833,1455576,0
2004-03-16,39.932,40.068,39.634,39.922,1062417,0
2004-03-17,40.313,41.343,40.203,41.29,1408754,0
2004-03-18,41.043,41.228,40.584,40.967,1332549,0
2004-03-19,40.658,40.828,40.367,40.447,1143260,0
2004-03-22,40.176,40.184,39.134,39.435,1883415,0
2004-03-23,39.596,40.013,38.863,39.724,2101201,0
2004-03-24,39.668,39.768,39.171,39.506,1265400,0
2004-03-25,39.506,39.543,39.208,39.497,1261426,0
2004-03-26,39.524,40.013,39.47,39.751,1185668,0
2004-03-29,39.85,40.385,39.833,40.04,1079201,0
2004-03-30,40.04,40.249,39.697,40.203,764457,0
2004-03-31,40.193,40.287,39.857,40.086,1113219,0
2004-04-01,40.068,40.763,40.022,40.744,1624990,0
2004-04-02,41.027,42.251,41.027,42.086,2072268,0
2004-04-05,42.151,42.693,41.996,42.693,1651053,0
2004-04-06,42.54,42.657,42.124,42.63,959267,0
2004-04-07,42.63,42.739,42.358,42.583,1050271,0
2004-04-08,42.829,43.374,42.477,42.767,1215265,0
2004-04-12,42.804,43.146,42.603,43.047,640983,0
2004-04-13,43.255,43.329,42.169,42.575,980032,0
2004-04-14,42.339,43.095,42.33,42.795,1748683,0
2004-04-15,42.892,43.282,42.675,43.282,1670931,0
2004-04-16,44.595,45.265,43.771,45.12,4127301,0
2004-04-19,44.747,45.12,44.712,44.931,1410519,0
2004-04-20,44.977,45.265,44.096,44.096,2487514,0
2004-04-21,44.323,44.877,44.187,44.67,1580152,0
2004-04-22,44.703,45.574,44.595,45.39,2649859,0
2004-04-23,45.511,45.511,44.767,45.019,1488492,0
2004-04-26,45.284,45.961,45.23,45.321,1492242,0
2004-04-27,45.634,46.27,45.511,45.644,2066525,0
2004-04-28,45.68,45.837,44.804,44.804,2042669,0
2004-04-29,44.893,45.265,44.604,44.747,1525817,0
2004-04-30,45.019,45.167,44.432,44.794,1775850,0
2004-05-03,44.931,45.511,44.767,45.128,1077659,0
2004-05-04,45.183,45.483,44.55,45.057,1458007,0
2004-05-05,45.248,45.837,45.167,45.774,1401461,0
2004-05-06,45.774,45.934,45.202,45.618,1367225,0
2004-05-07,45.618,46.215,45.502,45.808,1781150,0
2004-05-10,45.644,45.68,44.642,44.931,1498207,0
2004-05-11,44.968,45.427,44.931,45.293,1474354,0
2004-05-12,45.293,45.321,44.232,45.265,1653261,0
2004-05-13,45.167,46.387,45.084,45.707,2285408,0
2004-05-14,45.593,46.223,45.128,45.934,1634486,0
2004-05-17,45.942,46.071,45.248,45.626,1560051,0
2004-05-18,46.08,46.144,45.707,45.97,1219020,0
2004-05-19,46.524,47.115,45.726,45.951,1572974,0
2004-05-20,45.961,46.088,44.858,45.01,2306615,0
2004-05-21,45.39,45.999,45.265,45.881,1424322,0
2004-05-24,46.36,46.378,45.653,45.653,1144029,0
2004-05-25,45.483,46.017,45.311,45.717,1445970,0
2004-05-26,45.755,46.451,45.602,45.934,1860558,0
2004-05-27,45.961,46.478,45.951,46.18,1381144,0
2004-05-28,46.18,46.289,46.008,46.045,771852,0
2004-06-01,46.18,47.04,46.08,46.966,1271479,0
2004-06-02,47.149,47.492,47.013,47.211,1305380,0
2004-06-03,47.238,47.412,46.966,47.275,1338622,0
2004-06-04,47.63,47.872,47.32,47.71,1629629,0
2004-06-07,48.416,48.57,48.035,48.523,1279097,0
2004-06-08,48.749,48.943,48.261,48.924,1556518,0
2004-06-09,49.132,49.15,48.635,48.732,958274,0
2004-06-10,49.305,49.313,48.933,49.214,1153638,0
2004-06-14,49.223,49.53,48.889,48.897,1564471,0
2004-06-15,49.347,49.347,48.897,49.057,1282633,0
2004-06-16,49.057,49.295,48.453,48.979,1980600,0
2004-06-17,48.979,49.014,48.346,48.962,1310460,0
2004-06-18,48.732,49.882,48.725,49.132,1278436,0
2004-06-21,49.339,49.602,49.185,49.286,1457343,0
2004-06-22,49.393,49.675,48.989,49.276,1435918,0
2004-06-23,49.357,49.53,48.732,49.422,1236579,0
2004-06-24,49.44,49.792,49.214,49.366,1323383,0
2004-06-25,49.403,49.864,49.366,49.738,1121611,0
2004-06-28,50.49,50.655,48.768,49.232,1693795,0
2004-06-29,49.44,49.656,49.347,49.638,1291465,0
2004-06-30,49.937,50.462,49.286,49.802,1837914,0
2004-07-01,50.245,50.29,49.057,49.802,1190526,0
2004-07-02,49.71,50.028,49.339,49.593,794714,0
2004-07-06,49.647,50.951,49.393,50.853,1608092,0
2004-07-07,50.933,51.912,50.897,51.912,2197170,0
2004-07-08,51.912,52.211,51.576,51.64,1416261,0
2004-07-09,51.65,51.874,50.163,50.534,2813637,0
2004-07-12,50.407,50.771,49.075,49.719,2378732,0
2004-07-13,49.719,49.982,49.457,49.784,1348012,0
2004-07-14,49.558,50.218,48.513,49.15,2025659,0
2004-07-15,49.113,49.864,49.039,49.621,2082870,0
2004-07-16,47.536,47.536,41.237,41.688,12923500,0
2004-07-19,42.532,43.573,41.697,43.417,7676571,0
2004-07-20,43.637,44.232,43.338,44.096,3997646,0
2004-07-21,44.55,45.048,43.61,43.61,2732246,0
2004-07-22,43.601,43.697,41.925,42.929,2836499,0
2004-07-23,42.758,42.929,42.268,42.675,1649839,0
2004-07-26,42.901,43.198,42.468,42.683,1555415,0
2004-07-27,42.711,43.329,42.675,43.282,1578939,0
2004-07-28,43.282,43.381,40.873,42.45,3123418,0
2004-07-29,41.871,41.88,39.581,41.815,4400857,0
2004-07-30,41.925,43.338,41.562,43.173,2467968,0
2004-08-02,42.883,43.554,42.169,43.488,2329697,0
2004-08-03,43.462,43.863,43.181,43.61,2012850,0
2004-08-04,43.191,43.535,42.702,43.198,1504941,0
2004-08-05,43.198,43.208,41.552,41.625,1669608,0
2004-08-06,41.202,41.21,39.932,40.059,2730257,0
2004-08-09,40.068,41.154,40.059,40.753,1585450,0
2004-08-10,41.173,41.508,40.772,41.499,1292241,0
2004-08-11,41.435,41.796,40.683,41.625,1463860,0
2004-08-12,41.625,41.625,41.033,41.334,770638,0
2004-08-13,41.281,41.281,40.649,40.938,905592,0
2004-08-16,40.938,41.888,40.837,41.388,1173520,0
2004-08-17,41.618,41.734,41.202,41.416,1084285,0
2004-08-18,41.426,41.978,41.369,41.969,1153859,0
2004-08-19,41.743,41.796,41.408,41.643,1364575,0
2004-08-20,41.651,42.242,41.571,42.03,817245,0
2004-08-23,42.376,42.647,42.105,42.557,1306597,0
2004-08-24,42.856,43.001,42.376,42.515,1047065,0
2004-08-25,42.515,42.532,42.067,42.505,1079095,0
2004-08-26,42.505,42.505,41.571,41.633,1626538,0
2004-08-27,41.833,42.142,41.534,41.707,1288485,0
2004-08-30,41.562,41.609,40.974,41.081,1316202,0
2004-08-31,41.202,41.454,40.602,41.017,1359495,0
2004-09-01,41.117,41.871,41.117,41.688,960702,0
2004-09-02,41.651,43.217,41.48,43.029,1192182,0
2004-09-03,43.236,43.3,42.422,42.54,996377,0
2004-09-07,42.739,43.436,42.739,43.357,988311,0
2004-09-08,43.391,43.825,42.874,42.973,1513341,0
2004-09-09,43.057,43.057,42.515,42.758,662298,0
2004-09-10,42.758,42.901,42.169,42.856,947451,0
2004-09-13,43.11,43.11,42.486,42.647,1325261,0
2004-09-14,42.647,43.471,42.422,42.739,1513446,0
2004-09-15,42.963,42.963,41.996,42.293,1359164,0
2004-09-16,42.524,42.603,42.358,42.45,700623,0
2004-09-17,43.01,43.771,42.748,43.601,1871045,0
2004-09-20,43.417,44.023,43.102,43.399,1364468,0
2004-09-21,43.573,44.26,43.173,44.087,1939078,0
2004-09-22,43.545,43.916,43.102,43.146,1301736,0
2004-09-23,43.191,43.453,43.029,43.118,1189531,0
2004-09-24,43.128,43.96,43.047,43.629,1122494,0
2004-09-27,43.545,43.662,43.102,43.462,1318191,0
2004-09-28,43.462,43.462,42.603,42.647,1538850,0
2004-09-29,42.647,43.357,42.515,43.263,1051484,0
2004-09-30,43.263,43.671,42.947,43.535,1775078,0
2004-10-01,43.761,44.195,43.366,43.825,1267390,0
2004-10-04,43.916,44.106,43.582,43.662,1779825,0
2004-10-05,43.778,43.901,43.181,43.381,901838,0
2004-10-06,43.507,43.637,43.066,43.61,1103169,0
2004-10-07,43.391,43.462,42.45,42.777,1453812,0
2004-10-08,42.777,43.01,40.998,41.21,2368019,0
2004-10-11,41.202,41.29,40.184,40.421,3406030,0
2004-10-12,40.421,40.447,38.801,40.268,4492634,0
2004-10-13,40.176,40.539,39.208,39.876,2425668,0
2004-10-14,39.687,40.674,39.587,39.777,2284857,0
2004-10-15,39.571,39.581,36.491,38.111,7137742,0
2004-10-18,38.073,40.122,38.073,40.122,3544739,0
2004-10-19,40.148,40.148,39.071,39.243,2181709,0
2004-10-20,39.243,39.758,39.008,39.253,3063340,0
2004-10-21,39.497,39.506,38.564,38.844,1778832,0
2004-10-22,38.937,38.962,38.276,38.303,1452708,0
2004-10-25,38.303,38.303,37.343,37.802,2457809,0
2004-10-26,38.212,38.528,37.504,38.494,3587146,0
2004-10-27,38.556,39.706,38.31,39.3,2205672,0
2004-10-28,39.071,39.271,38.844,39.026,1472694,0
2004-10-29,38.844,39.153,38.503,39.017,1885733,0
2004-11-01,38.619,38.899,37.84,38.158,2115338,0
2004-11-02,38.574,39.48,38.248,38.364,2745496,0
2004-11-03,39.841,39.841,39.2,39.387,1963927,0
2004-11-04,39.48,39.651,39.071,39.387,1775850,0
2004-11-05,39.659,40.13,39.634,40.13,1321838,0
2004-11-08,40.295,40.421,39.732,40.114,1244969,0
2004-11-09,40.339,40.375,39.47,39.581,1733331,0
2004-11-10,39.435,39.867,39.281,39.651,1225978,0
2004-11-11,40.05,40.712,39.922,40.702,1459554,0
2004-11-12,40.612,40.72,40.031,40.277,1847304,0
2004-11-15,40.05,40.612,39.751,40.157,1731120,0
2004-11-16,40.114,40.287,39.697,39.751,1496331,0
2004-11-17,39.797,40.566,39.677,39.841,1298644,0
2004-11-18,39.841,39.987,39.524,39.833,1556518,0
2004-11-19,39.932,39.941,39.008,39.09,1319738,0
2004-11-22,38.844,39.833,38.475,39.706,2065304,0
2004-11-23,39.416,39.751,39.071,39.397,1515216,0
2004-11-24,39.435,40.268,39.406,40.203,1679546,0
2004-11-26,39.85,40.52,39.85,40.239,554510,0
2004-11-29,40.139,40.295,39.815,39.995,1360820,0
2004-11-30,39.995,40.068,39.543,39.833,1181138,0
2004-12-01,39.932,40.931,39.896,40.931,1404667,0
2004-12-02,40.931,42.208,40.883,41.145,2304405,0
2004-12-03,41.145,41.6,40.873,41.007,1980600,0
2004-12-06,40.79,40.828,40.295,40.52,1630621,0
2004-12-07,40.736,40.744,40.004,40.004,1976409,0
2004-12-08,39.841,41.127,39.841,41.062,1632940,0
2004-12-09,40.883,41.934,40.744,41.917,2057800,0
2004-12-10,41.609,42.311,41.508,42.151,1750116,0
2004-12-13,42.16,42.683,41.796,42.303,1600916,0
2004-12-14,42.124,42.729,42.005,42.63,2020801,0
2004-12-15,42.45,42.45,41.254,41.544,2696352,0
2004-12-16,41.499,41.778,40.967,41.379,1909367,0
2004-12-17,40.763,41.778,40.763,41.618,2427768,0
2004-12-20,41.625,42.422,41.562,41.898,1357399,0
2004-12-21,41.925,42.524,41.917,42.459,1515878,0
2004-12-22,42.786,43.047,42.575,42.947,1731894,0
2004-12-23,43.102,43.462,42.384,42.583,953524,0
2004-12-27,42.675,42.92,42.441,42.63,1325922,0
2004-12-28,42.856,43.399,42.647,43.156,1704065,0
2004-12-29,43.001,43.347,42.91,43.338,1373742,0
2004-12-30,43.417,43.825,43.255,43.646,1300081,0
2004-12-31,43.554,43.815,43.445,43.689,1084171,0
2005-01-03,45.23,45.644,43.573,43.689,4584520,0
2005-01-04,44.278,44.703,43.97,44.269,3915596,0
2005-01-05,44.37,44.839,44.278,44.323,3163398,0
2005-01-06,44.504,44.504,43.689,44.052,2027318,0
2005-01-07,44.144,44.389,43.601,43.689,1904071,0
2005-01-10,43.734,45.038,43.374,44.728,2490274,0
2005-01-11,44.728,44.829,44.179,44.523,1299636,0
2005-01-12,44.604,45.248,44.604,45.211,2416942,0
2005-01-13,45.274,45.736,43.554,43.619,4340338,0
2005-01-14,43.844,44.405,43.771,44.171,1671593,0
2005-01-18,44.504,45.354,44.26,45.22,2917786,0
2005-01-19,45.284,46.318,44.993,45.846,2769463,0
2005-01-20,45.854,45.872,45.176,45.436,1921517,0
2005-01-21,45.436,45.653,44.686,44.785,3825694,0
2005-01-24,44.776,44.776,43.95,43.95,2186678,0
2005-01-25,44.144,44.314,43.697,44.052,2408440,0
2005-01-26,44.36,45.22,44.278,45.048,2444666,0
2005-01-27,45.048,45.057,43.806,44.144,4236084,0
2005-01-28,44.187,44.576,43.399,43.535,2977528,0
2005-01-31,43.96,44.776,43.498,44.495,2951795,0
2005-02-01,45.274,46.74,45.048,46.685,3778429,0
2005-02-02,46.851,47.611,45.274,46.251,4756249,0
2005-02-03,46.144,46.768,46.144,46.533,1242211,0
2005-02-04,46.533,47.665,46.497,47.611,2318653,0
2005-02-07,47.601,47.611,46.677,46.815,1612622,0
2005-02-08,46.824,46.959,45.989,46.153,1736203,0
2005-02-09,46.223,46.36,45.293,45.321,1850505,0
2005-02-10,45.362,45.698,44.993,45.445,1724166,0
2005-02-11,45.609,46.478,45.574,46.135,1604999,0
2005-02-14,46.308,46.342,45.345,45.537,1240223,0
2005-02-15,45.765,45.837,45.303,45.634,1183680,0
2005-02-16,45.634,45.818,45.167,45.791,1881318,0
2005-02-17,45.791,45.864,45.257,45.545,2152887,0
2005-02-18,45.726,46.188,45.634,45.881,1660663,0
2005-02-22,45.89,45.961,44.858,45.075,2071711,0
2005-02-23,45.075,45.362,44.767,45.002,1069820,0
2005-02-24,45.128,45.339,44.623,45.311,1557514,0
2005-02-25,45.362,45.609,45.029,45.303,1158169,0
2005-02-28,45.029,45.4,44.703,44.968,1176279,0
2005-03-01,44.968,45.362,44.804,44.977,1392738,0
2005-03-02,44.977,45.381,44.686,44.712,1476121,0
2005-03-03,44.776,45.019,44.495,44.728,905484,0
2005-03-04,45.091,45.265,44.877,45.075,1087597,0
2005-03-07,45.274,45.445,45.002,45.091,1291244,0
2005-03-08,45.176,45.248,43.517,43.706,3037717,0
2005-03-09,43.706,44.014,43.208,43.391,2443892,0
2005-03-10,43.689,44.115,43.629,44.115,2076904,0
2005-03-11,44.187,44.187,42.767,42.947,3017732,0
2005-03-14,43.102,43.679,42.804,43.146,1714227,0
2005-03-15,43.146,43.146,41.299,42.376,4478498,0
2005-03-16,42.198,42.603,41.925,42.348,1823890,0
2005-03-17,42.358,43.173,41.925,43.01,1782477,0
2005-03-18,43.01,43.436,42.647,43.01,4159219,0
2005-03-21,42.829,43.282,42.422,43.066,1184450,0
2005-03-22,42.963,42.982,41.651,41.751,3135347,0
2005-03-23,41.805,41.961,41.435,41.508,1963927,0
2005-03-24,41.917,41.952,41.202,41.334,1793632,0
2005-03-28,41.787,42.748,41.426,42.394,2610984,0
2005-03-29,42.284,42.795,41.969,42.72,1894461,0
2005-03-30,42.786,43.102,42.242,42.947,1578607,0
2005-03-31,40.068,40.52,38.937,40.394,7441338,0
2005-04-01,40.402,40.702,39.397,39.978,3664012,0
2005-04-04,39.932,40.148,39.534,40.013,1451826,0
2005-04-05,40.022,40.967,39.932,40.692,2123400,0
2005-04-06,40.837,41.969,40.782,41.651,3245011,0
2005-04-07,41.6,42.067,41.29,41.707,1533436,0
2005-04-08,41.787,41.88,41.027,41.264,1225978,0
2005-04-11,41.489,41.787,41.254,41.317,1062193,0
2005-04-12,41.135,41.562,40.539,41.343,1385338,0
2005-04-13,41.352,41.833,40.753,40.828,1234369,0
2005-04-14,40.948,41.796,40.702,41.571,2130910,0
2005-04-15,41.472,42.358,41.219,41.908,2614407,0
2005-04-18,41.917,42.124,41.426,41.862,1685065,0
2005-04-19,42.603,42.804,41.445,42.198,2301314,0
2005-04-20,42.557,44.55,42.486,43.771,4637969,0
2005-04-21,44.278,44.323,43.554,44.214,1684628,0
2005-04-22,44.214,44.613,43.471,43.706,2083199,0
2005-04-25,43.901,44.541,43.629,44.295,1641780,0
2005-04-26,44.448,46.135,44.096,44.278,3588475,0
2005-04-27,44.26,44.912,43.815,44.776,1386994,0
2005-04-28,44.486,44.55,43.825,43.909,1297428,0
2005-04-29,44.006,44.232,43.417,43.96,1777396,0
2005-05-02,43.97,44.351,43.697,44.171,1130114,0
2005-05-03,43.825,44.287,43.3,43.716,1487274,0
2005-05-04,43.734,44.903,43.734,44.776,1550554,0
2005-05-05,44.912,45.167,44.179,44.223,1497544,0
2005-05-06,44.295,44.37,43.654,43.689,1576728,0
2005-05-09,43.716,44.014,43.374,43.654,1566348,0
2005-05-10,43.462,43.582,42.683,42.91,1794069,0
2005-05-11,43.076,43.507,42.198,43.417,1227191,0
2005-05-12,43.236,43.374,42.45,42.739,1535205,0
2005-05-13,42.63,42.63,41.651,42.216,1612732,0
2005-05-16,42.284,42.973,42.132,42.839,752196,0
2005-05-17,42.603,43.11,42.151,43.029,1048614,0
2005-05-18,43.436,43.637,43.039,43.573,1441553,0
2005-05-19,43.545,43.825,43.417,43.671,1018574,0
2005-05-20,43.873,43.979,43.619,43.815,1364575,0
2005-05-23,43.916,44.457,43.689,44.269,1775738,0
2005-05-24,44.269,44.504,44.033,44.389,1400138,0
2005-05-25,44.232,44.457,44.087,44.37,1365903,0
2005-05-26,44.37,44.677,44.232,44.651,1171752,0
2005-05-27,44.533,44.67,44.171,44.287,940383,0
2005-05-31,44.37,44.441,43.933,44.052,1223988,0
2005-06-01,43.96,44.595,43.697,44.269,1309357,0
2005-06-02,44.232,44.396,44.014,44.205,983120,0
2005-06-03,44.205,44.523,43.941,44.295,1092237,0
2005-06-06,44.341,44.341,43.771,44.006,917854,0
2005-06-07,44.144,45.038,44.144,44.66,1174841,0
2005-06-08,44.821,44.849,44.269,44.351,992730,0
2005-06-09,44.37,44.694,44.187,44.504,939831,0
2005-06-10,43.734,44.677,43.734,44.278,669036,0
2005-06-13,44.052,44.66,43.997,44.423,818790,0
2005-06-14,44.441,45.293,44.37,45.239,1715550,0
2005-06-15,45.39,45.445,44.457,44.651,2093360,0
2005-06-16,45.726,45.726,44.67,44.767,1345691,0
2005-06-17,45.183,45.183,44.415,44.694,1765138,0
2005-06-20,44.396,44.922,44.269,44.767,1426198,0
2005-06-21,44.533,44.576,43.933,44.241,1265624,0
2005-06-22,43.236,43.882,42.91,43.226,3662803,0
2005-06-23,43.146,43.191,42.459,42.611,1769334,0
2005-06-24,42.549,42.929,42.33,42.657,1747799,0
2005-06-27,42.72,42.864,42.394,42.431,903939,0
2005-06-28,42.603,43.436,42.468,43.357,1780926,0
2005-06-29,43.462,43.479,43.039,43.282,2606788,0
2005-06-30,43.282,43.417,42.947,43.066,1412618,0
2005-07-01,43.039,43.11,42.683,42.864,789746,0
2005-07-05,42.693,43.498,42.693,43.462,986546,0
2005-07-06,43.282,43.282,42.603,42.92,1275453,0
2005-07-07,42.422,43.066,42.376,43.01,1264410,0
2005-07-08,42.963,43.408,42.557,43.366,1312118,0
2005-07-11,43.591,44.576,43.488,44.576,1674025,0
2005-07-12,44.37,44.958,44.36,44.868,1558617,0
2005-07-13,44.821,44.868,44.55,44.776,986325,0
2005-07-14,44.728,45.01,44.632,44.829,1204552,0
2005-07-15,44.604,45.157,44.423,44.993,1346908,0
2005-07-18,44.993,45.038,44.513,44.738,2127263,0
2005-07-19,44.821,45.091,44.604,44.912,1602793,0
2005-07-20,46.18,48.261,45.362,48.082,5633683,0
2005-07-21,47.991,48.443,47.592,48.035,1820576,0
2005-07-22,47.946,48.416,47.691,48.073,1019788,0
2005-07-25,47.946,48.416,47.737,47.918,1131108,0
2005-07-26,47.918,48.471,47.882,48.362,1251160,0
2005-07-27,48.627,49.412,48.453,49.205,1335092,0
2005-07-28,49.205,49.512,48.635,49.242,1801469,0
2005-07-29,49.057,49.322,48.831,48.979,2234940,0
2005-08-01,49.168,49.412,48.208,48.208,2077345,0
2005-08-02,48.434,48.68,48.243,48.336,1639014,0
2005-08-03,48.035,48.073,47.62,47.63,1493678,0
2005-08-04,47.665,47.828,47.483,47.63,3263231,0
2005-08-05,47.63,47.792,47.265,47.648,1090358,0
2005-08-08,47.648,48.009,47.105,47.358,1299086,0
2005-08-09,47.501,47.764,46.36,47.238,2947381,0
2005-08-10,47.529,47.8,46.884,47.04,1127135,0
2005-08-11,47.086,47.536,47.057,47.394,1026192,0
2005-08-12,47.394,47.719,47.04,47.546,836128,0
2005-08-15,47.492,49.521,47.211,48.989,3731047,0
2005-08-16,48.943,49.159,48.426,48.67,1922290,0
2005-08-17,48.55,49.15,48.399,49.075,1268165,0
2005-08-18,48.85,48.989,48.48,48.698,1368661,0
2005-08-19,48.952,48.952,48.18,48.261,996484,0
2005-08-22,48.523,48.943,48.269,48.57,1118079,0
2005-08-23,48.579,48.617,48.091,48.243,1182241,0
2005-08-24,48.217,49.048,48.198,48.279,1719525,0
2005-08-25,48.128,48.416,48.035,48.243,1365460,0
2005-08-26,48.308,48.426,47.728,47.963,718844,0
2005-08-29,47.809,48.741,47.592,48.661,1027741,0
2005-08-30,48.589,48.645,48,48.489,1364137,0
2005-08-31,48.489,49.422,48.128,49.393,1489370,0
2005-09-01,49.313,50.119,49.15,49.982,1839350,0
2005-09-02,49.891,49.982,49.15,49.44,962140,0
2005-09-06,49.576,50.517,49.457,50.462,1173520,0
2005-09-07,50.655,50.996,50.462,50.797,1562481,0
2005-09-08,50.255,50.843,48.443,49.54,5133615,0
2005-09-09,50.028,50.028,49.268,49.403,3088740,0
2005-09-12,49.176,49.457,48.217,48.234,2785036,0
2005-09-13,48.009,48.009,46.08,46.135,5457314,0
2005-09-14,46.116,47.293,45.837,45.951,3520996,0
2005-09-15,46.045,46.468,45.68,45.951,2539311,0
2005-09-16,45.774,45.951,45.101,45.455,10811475,0
2005-09-19,45.726,46.088,45.52,45.881,3689081,0
2005-09-20,45.97,46.497,45.907,46.188,3408678,0
2005-09-21,46.406,46.451,45.409,45.818,2152112,0
2005-09-22,46.088,46.135,45.192,45.409,1474570,0
2005-09-23,45.593,46.071,45.23,45.545,1574519,0
2005-09-26,46.026,46.088,45.029,45.057,1507041,0
2005-09-27,45.284,46.299,44.595,45.907,2848096,0
2005-09-28,45.864,46.036,44.613,44.968,1603455,0
2005-09-29,44.37,44.877,43.689,44.595,2208436,0
2005-09-30,44.703,45.066,44.37,44.757,1400801,0
2005-10-03,44.677,45.038,43.654,43.941,2318875,0
2005-10-04,44.323,44.728,43.941,44.125,1861216,0
2005-10-05,43.901,43.901,42.973,43.001,2604138,0
2005-10-06,43.01,43.263,42.058,42.422,1790981,0
2005-10-07,42.549,42.938,42.394,42.702,1499203,0
2005-10-10,42.856,43.01,41.978,42.151,1459114,0
2005-10-11,42.72,42.92,41.508,41.643,2578188,0
2005-10-12,41.643,41.934,41.173,41.715,1968454,0
2005-10-13,41.489,42.013,41.29,41.618,1514332,0
2005-10-14,41.725,42.198,41.398,42.067,1399803,0
2005-10-17,41.917,42.311,41.515,42.086,2008211,0
2005-10-18,42.151,42.963,42.105,42.105,2784152,0
2005-10-19,39.387,39.387,37.407,38.276,12551763,0
2005-10-20,38.303,38.699,36.472,36.798,6117624,0
2005-10-21,36.761,37.135,36.138,37.07,5168405,0
2005-10-24,37.214,37.774,37.07,37.441,3608798,0
2005-10-25,37.478,37.73,37.107,37.288,2166140,0
2005-10-26,37.397,37.587,36.31,36.565,3909078,0
2005-10-27,36.716,36.716,35.985,36.038,3633864,0
2005-10-28,36.219,37.712,36.081,37.578,3753580,0
2005-10-31,37.802,37.802,37.061,37.187,2587793,0
2005-11-01,37.531,38.111,37.352,37.722,3945853,0
2005-11-02,38.03,39.226,38.03,38.989,3535463,0
2005-11-03,39.377,39.978,38.319,38.727,3672629,0
2005-11-04,38.937,39.116,38.485,38.999,1500416,0
2005-11-07,39.253,39.857,39.153,39.797,2383589,0
2005-11-08,39.659,39.896,39.524,39.806,2080330,0
2005-11-09,39.886,40.339,39.886,39.951,2121300,0
2005-11-10,40.076,40.974,40.013,40.974,1618698,0
2005-11-11,40.967,41.108,40.249,40.584,1219129,0
2005-11-14,40.455,40.584,39.651,39.777,1609307,0
2005-11-15,39.162,40.095,39.162,39.615,2104956,0
2005-11-16,39.615,39.634,39.116,39.571,1889712,0
2005-11-17,39.387,39.587,38.765,39.416,1760389,0
2005-11-18,39.978,40.176,39.48,40.076,1577724,0
2005-11-21,40.076,40.339,39.841,40.295,1055462,0
2005-11-22,40.412,40.574,39.444,39.615,1723723,0
2005-11-23,39.687,40.004,39.506,39.659,1182575,0
2005-11-25,39.659,39.922,39.488,39.751,332863,0
2005-11-28,40.022,40.068,39.3,39.697,1852271,0
2005-11-29,39.841,40.013,39.125,39.143,1499203,0
2005-11-30,39.162,39.387,38.872,39.208,2288948,0
2005-12-01,39.416,39.886,39.162,39.751,3474943,0
2005-12-02,39.751,42.729,39.687,41.934,9382844,0
2005-12-05,42.105,42.786,41.862,42.603,3579971,0
2005-12-06,42.647,42.813,42.132,42.179,1697438,0
2005-12-07,42.515,42.829,42.198,42.804,1918205,0
2005-12-08,42.33,42.557,41.625,41.862,2617278,0
2005-12-09,41.751,42.693,41.725,42.515,1424436,0
2005-12-12,42.767,42.883,42.198,42.404,1101846,0
2005-12-13,42.208,42.892,42.151,42.593,1312448,0
2005-12-14,42.583,43.057,42.515,42.702,919290,0
2005-12-15,42.883,42.992,42.224,42.62,1113995,0
2005-12-16,42.91,43.751,42.748,43.226,2434615,0
2005-12-19,43.146,43.217,42.169,42.311,1352540,0
2005-12-20,41.925,42.124,41.343,41.464,1393624,0
2005-12-21,41.308,41.969,41.062,41.862,1527362,0
2005-12-22,42.04,42.259,41.843,42.013,1284396,0
2005-12-23,42.179,42.216,41.643,41.734,591619,0
2005-12-27,41.871,42.095,41.027,41.043,896096,0
2005-12-28,41.062,41.127,40.72,41.007,1103831,0
2005-12-29,41.127,41.352,40.649,40.666,967439,0
2005-12-30,40.157,40.474,40.104,40.231,1068268,0
2006-01-03,40.658,40.736,39.634,40.385,2373099,0
2006-01-04,40.367,41.192,40.222,41.081,1463308,0
2006-01-05,41.017,41.154,40.447,40.612,1652268,0
2006-01-06,40.79,41.043,40.385,40.873,1314436,0
2006-01-09,40.957,42.702,40.938,42.593,2449082,0
2006-01-10,42.549,42.557,41.843,42.468,1624770,0
2006-01-11,42.883,43.582,42.565,42.91,2231959,0
2006-01-12,42.683,42.874,41.944,42.013,1714227,0
2006-01-13,42.16,42.384,41.571,41.833,1372308,0
2006-01-17,41.852,42.557,41.852,42.348,1490588,0
2006-01-18,42.348,43.273,42.259,42.847,1721623,0
2006-01-19,43.01,43.01,42.013,42.077,1318966,0
2006-01-20,42.013,42.077,40.772,40.948,2129580,0
2006-01-23,40.967,41.416,40.491,40.744,1658785,0
2006-01-24,40.491,40.674,39.659,39.951,3477374,0
2006-01-25,40.157,40.203,39.724,39.913,2120085,0
2006-01-26,40.43,40.79,39.797,40.139,2424235,0
2006-01-27,42.856,45.774,42.856,45.574,7682094,0
2006-01-30,45.574,46.088,45.029,45.419,3258484,0
2006-01-31,44.757,45.419,44.757,45.183,2318984,0
2006-02-01,45.029,45.274,43.679,43.909,3026118,0
2006-02-02,43.689,43.844,43.191,43.374,1860779,0
2006-02-03,43.282,43.498,42.532,42.603,1760389,0
2006-02-06,42.515,42.739,42.198,42.422,1371864,0
2006-02-07,42.693,43.629,42.45,42.758,2260011,0
2006-02-08,42.982,43.462,42.683,43.462,1612732,0
2006-02-09,43.462,43.662,42.91,43.282,1550664,0
2006-02-10,43.554,43.563,42.758,43.156,918515,0
2006-02-13,42.883,43.066,42.575,42.804,844633,0
2006-02-14,42.92,43.517,42.729,43.329,1297210,0
2006-02-15,43.357,43.591,42.856,43.255,1004769,0
2006-02-16,43.374,43.854,43.137,43.689,1075338,0
2006-02-17,43.554,44.014,43.391,43.844,1136523,0
2006-02-21,43.734,43.743,42.549,42.647,1087488,0
2006-02-22,42.786,43.001,42.583,42.758,1093008,0
2006-02-23,42.62,42.92,42.284,42.63,1260655,0
2006-02-24,42.515,42.748,42.105,42.496,1016916,0
2006-02-27,42.496,43.039,42.348,42.693,1288263,0
2006-02-28,42.468,42.565,41.426,41.852,1574410,0
2006-03-01,41.824,42.16,41.343,41.952,1084393,0
2006-03-02,41.787,42.04,41.525,41.697,1208969,0
2006-03-03,41.534,42.441,41.369,41.833,1166892,0
2006-03-06,41.743,41.996,41.228,41.29,944799,0
2006-03-07,41.281,41.734,40.983,41.48,849492,0
2006-03-08,41.29,41.643,40.883,41.581,783556,0
2006-03-09,41.562,41.651,41.017,41.154,1126033,0
2006-03-10,41.135,42.013,41.017,41.961,1070150,0
2006-03-13,42.188,43.734,42.013,43.563,2373210,0
2006-03-14,43.916,44.523,43.507,44.295,2237813,0
2006-03-15,44.323,44.67,43.924,44.623,1706716,0
2006-03-16,45.138,45.22,44.232,44.295,1519967,0
2006-03-17,44.642,44.66,44.014,44.586,1553648,0
2006-03-20,44.559,44.595,43.95,44.061,1020011,0
2006-03-21,43.892,44.278,43.507,43.844,1537413,0
2006-03-22,43.941,44.448,43.734,44.314,810948,0
2006-03-23,44.314,44.389,42.829,43.102,2270502,0
2006-03-24,43.191,43.255,42.702,42.963,1041213,0
2006-03-27,42.33,42.33,40.385,40.549,4764973,0
2006-03-28,40.549,40.837,40.068,40.203,2746714,0
2006-03-29,40.421,40.957,40.321,40.8,3288635,0
2006-03-30,40.64,40.974,40.394,40.621,1382578,0
2006-03-31,40.631,40.727,40.086,40.148,1281195,0
2006-04-03,40.375,40.474,39.896,40.068,1713120,0
2006-04-04,39.96,40.828,39.797,40.43,2099986,0
2006-04-05,40.339,40.658,39.857,40.022,2339528,0
2006-04-06,40.022,40.05,39.208,39.642,2856708,0
2006-04-07,39.561,39.978,38.946,39.044,1217584,0
2006-04-10,38.937,39.444,38.755,39.29,1322942,0
2006-04-11,39.387,39.416,38.718,38.989,1658452,0
2006-04-12,39.008,39.217,38.673,38.908,1395718,0
2006-04-13,39.841,39.886,38.699,38.773,2160507,0
2006-04-17,38.801,39.09,38.176,38.663,1391525,0
2006-04-18,38.89,39.777,38.601,39.47,2247200,0
2006-04-19,39.47,39.741,39.044,39.668,1605773,0
2006-04-20,39.668,39.978,39.162,39.841,2264317,0
2006-04-21,42.739,43.236,41.052,41.273,5812482,0
2006-04-24,41.273,41.472,40.809,41.308,2170226,0
2006-04-25,41.202,41.308,40.385,40.501,1830958,0
2006-04-26,40.566,41.017,40.43,40.51,1000349,0
2006-04-27,40.122,40.612,39.751,39.978,1670713,0
2006-04-28,40.068,40.203,39.561,39.615,2027758,0
2006-05-01,39.841,40.304,39.107,39.741,2367354,0
2006-05-02,39.815,39.833,38.773,39.044,1509138,0
2006-05-03,38.89,39.2,38.609,39.134,1557732,0
2006-05-04,39.071,39.309,38.708,39.081,2173209,0
2006-05-05,39.615,40.04,39.153,39.85,2919216,0
2006-05-08,39.758,40.004,39.561,39.687,1189201,0
2006-05-09,39.571,40.184,39.571,39.886,1643100,0
2006-05-10,40.203,40.402,39.677,39.833,1339174,0
2006-05-11,39.615,39.687,39.081,39.081,1469715,0
2006-05-12,39.026,39.325,38.791,38.937,1218798,0
2006-05-15,38.619,39.444,38.42,39.309,1145245,0
2006-05-16,39.261,39.571,39.09,39.497,1352981,0
2006-05-17,39.387,39.978,39.253,39.857,2524954,0
2006-05-18,39.857,40.491,39.797,40.095,2814525,0
2006-05-19,40.295,40.348,39.416,39.987,2135659,0
2006-05-22,39.48,40.921,39.435,40.736,2572992,0
2006-05-23,40.744,40.763,39.905,40.139,1894794,0
2006-05-24,40.114,40.193,39.309,40.031,1524268,0
2006-05-25,40.213,40.612,39.96,40.602,1724607,0
2006-05-26,40.43,40.621,40.184,40.465,974949,0
2006-05-30,40.157,40.313,39.605,39.741,1219574,0
2006-05-31,39.841,40.004,39.524,39.751,2161500,0
2006-06-01,39.867,40.231,39.741,40.122,1568776,0
2006-06-02,40.203,40.474,39.922,40.43,938947,0
2006-06-05,40.385,40.421,39.47,39.488,1206650,0
2006-06-06,39.461,39.706,39.081,39.543,1271697,0
2006-06-07,39.615,40.157,39.461,39.797,1058775,0
2006-06-08,40.022,40.059,39.369,40.031,1300632,0
2006-06-09,40.04,40.13,39.543,39.777,865837,0
2006-06-12,39.932,39.978,39.435,39.506,736185,0
2006-06-13,39.377,40.104,39.208,39.506,2062881,0
2006-06-14,39.342,40.213,39.317,40.13,1493789,0
2006-06-15,40.157,41.398,40.114,41.247,2034493,0
2006-06-16,41.017,41.29,40.574,40.8,1935876,0
2006-06-19,41.202,41.202,40.348,40.584,1602903,0
2006-06-20,40.474,40.574,40.148,40.339,1046291,0
2006-06-21,40.295,40.702,40.139,40.584,840989,0
2006-06-22,40.584,40.727,40.375,40.631,909571,0
2006-06-23,40.402,41.017,40.122,40.64,813271,0
2006-06-26,39.48,39.48,37.923,38.212,5214345,0
2006-06-27,37.941,38.021,36.916,37.015,3067316,0
2006-06-28,37.849,38.186,37.469,38.14,2354766,0
2006-06-29,38.364,38.773,38.021,38.583,1851496,0
2006-06-30,38.663,38.881,37.977,38.13,1567343,0
2006-07-03,38.346,38.765,38.284,38.609,700509,0
2006-07-05,38.609,38.663,38.257,38.438,1455688,0
2006-07-06,38.485,39.107,38.257,38.962,1108690,0
2006-07-07,38.937,39.406,38.663,39.071,2348142,0
2006-07-10,39.071,39.317,39.036,39.226,1920526,0
2006-07-11,39.162,39.36,38.791,39.226,1140608,0
2006-07-12,39.253,39.47,39.143,39.143,1582692,0
2006-07-13,38.972,39.143,38.765,38.872,1368440,0
2006-07-14,38.708,38.927,38.083,38.592,1888715,0
2006-07-17,38.438,39.425,38.438,39.053,1435479,0
2006-07-18,39.208,39.369,38.946,39.235,2115223,0
2006-07-19,39.416,40.287,39.044,40.068,2081544,0
2006-07-20,39.978,40.05,38.946,39.116,1773973,0
2006-07-21,39.534,40.287,36.013,39.96,3547832,0
2006-07-24,40.114,40.938,39.932,40.753,1900202,0
2006-07-25,40.566,41.264,40.367,40.931,1589980,0
2006-07-26,40.702,41.247,40.612,40.921,1547908,0
2006-07-27,40.837,41.192,40.33,40.574,1164352,0
2006-07-28,40.782,41.824,40.744,41.751,1449615,0
2006-07-31,41.609,41.625,41.154,41.21,1013825,0
2006-08-01,41.007,41.59,40.621,41.426,938728,0
2006-08-02,42.557,42.963,41.944,42.311,2011523,0
2006-08-03,41.651,42.224,41.369,41.934,1349884,0
2006-08-04,42.105,42.384,41.715,41.908,772516,0
2006-08-07,41.725,41.908,41.408,41.815,637344,0
2006-08-08,41.833,43.347,41.715,42.603,2409766,0
2006-08-09,42.63,43.128,42.557,42.711,1585674,0
2006-08-10,42.829,43.057,42.515,42.62,1646968,0
2006-08-11,42.477,42.675,42.021,42.179,771852,0
2006-08-14,42.216,42.739,42.04,42.086,925363,0
2006-08-15,42.311,42.532,42.005,42.384,806203,0
2006-08-16,42.515,42.821,42.277,42.739,685271,0
2006-08-17,42.515,43.526,42.32,43.137,1134422,0
2006-08-18,43.137,43.137,42.376,42.901,795928,0
2006-08-21,42.675,43.338,42.611,43.173,833809,0
2006-08-22,43.102,43.102,42.666,43.001,702279,0
2006-08-23,42.963,42.963,41.643,41.688,2199490,0
2006-08-24,41.88,42.611,41.88,42.348,1327581,0
2006-08-25,42.422,43.128,42.277,43.102,1307260,0
2006-08-28,43.102,43.997,42.91,43.716,2291817,0
2006-08-29,43.637,43.989,43.471,43.706,1109462,0
2006-08-30,43.778,43.788,43.32,43.554,1441220,0
2006-08-31,43.374,43.488,43.181,43.488,766446,0
2006-09-01,43.573,43.716,43.282,43.507,857995,0
2006-09-05,43.554,43.591,43.226,43.3,642973,0
2006-09-06,43.191,43.671,42.973,43.32,860869,0
2006-09-07,43.417,43.646,43.282,43.488,749435,0
2006-09-08,43.479,44.323,43.245,44.205,1309246,0
2006-09-11,44.269,44.767,44.061,44.712,1002670,0
2006-09-12,44.821,45.22,44.523,45.183,1236250,0
2006-09-13,45.048,45.409,44.405,45.12,1637028,0
2006-09-14,45.084,45.502,44.776,45.492,1589757,0
2006-09-15,45.717,46.18,45.436,46.106,2780948,0
2006-09-18,46.106,46.18,45.774,45.907,1124263,0
2006-09-19,45.999,46.088,45.626,45.837,904823,0
2006-09-20,45.68,45.97,45.23,45.846,1353642,0
2006-09-21,45.907,46.064,45.257,45.602,1004989,0
2006-09-22,45.593,45.593,45.002,45.381,894218,0
2006-09-25,45.609,45.653,44.829,45.33,1202784,0
2006-09-26,45.436,45.951,45.111,45.239,1733774,0
2006-09-27,45.239,45.362,44.703,45.303,1424988,0
2006-09-28,45.23,45.321,44.568,44.931,1301073,0
2006-09-29,44.728,45.274,44.632,44.903,1235697,0
2006-10-02,45.048,45.084,44.251,44.495,925033,0
2006-10-03,44.513,44.993,44.214,44.839,1385116,0
2006-10-04,44.839,45.726,44.559,45.427,1183126,0
2006-10-05,45.951,46.497,45.783,46.397,1866078,0
2006-10-06,46.326,46.378,45.8,45.924,1364468,0
2006-10-09,45.951,46.326,45.783,46.08,566881,0
2006-10-10,46.318,46.318,45.634,45.951,773621,0
2006-10-11,45.907,46.542,45.634,45.89,1229619,0
2006-10-12,46.088,46.542,45.961,46.451,982462,0
2006-10-13,46.406,46.406,45.555,45.644,1213386,0
2006-10-16,45.502,46.045,45.39,45.52,1030943,0
2006-10-17,45.474,45.502,44.37,45.101,1949017,0
2006-10-18,46.406,47.854,46.36,47.745,4120126,0
2006-10-19,47.429,47.9,47.03,47.474,1895342,0
2006-10-20,47.474,47.927,47.14,47.745,1545145,0
2006-10-23,47.492,48.897,47.265,48.645,2596626,0
2006-10-24,48.698,49.214,48.146,48.822,1793738,0
2006-10-25,48.822,48.989,48.217,48.627,1610744,0
2006-10-26,48.171,48.289,47.665,48.091,2716232,0
2006-10-27,47.9,48.1,47.456,47.675,1109796,0
2006-10-30,47.837,48.109,47.275,47.385,1344809,0
2006-10-31,47.447,47.592,46.685,47.349,2045871,0
2006-11-01,47.265,47.764,46.787,46.949,1557732,0
2006-11-02,46.903,47.202,46.542,47.04,1490145,0
2006-11-03,47.132,47.257,46.442,46.579,857662,0
2006-11-06,46.806,47.675,46.806,47.554,1059102,0
2006-11-07,47.554,47.656,47.265,47.466,1242101,0
2006-11-08,47.132,47.175,46.622,46.994,1063634,0
2006-11-09,46.994,46.994,45.68,45.854,1757186,0
2006-11-10,45.653,46.289,45.409,46.205,1041102,0
2006-11-13,46.088,46.478,45.818,46.144,957059,0
2006-11-14,46.144,46.587,45.961,46.497,1099965,0
2006-11-15,47.447,47.892,46.966,47.158,1854039,0
2006-11-16,47.536,47.536,47.021,47.33,1218025,0
2006-11-17,47.219,47.349,46.868,47.284,1127688,0
2006-11-20,46.86,47.123,46.406,46.415,1209964,0
2006-11-21,46.387,47.086,46.36,46.884,1610635,0
2006-11-22,47.03,47.546,46.815,47.377,1119735,0
2006-11-24,47.149,47.991,46.86,47.265,406081,0
2006-11-27,47.265,47.265,46.851,47.086,1488931,0
2006-11-28,46.994,47.166,46.36,46.651,1258115,0
2006-11-29,46.632,47.048,46.569,47.04,1130005,0
2006-11-30,47.175,47.265,46.651,46.959,1209741,0
2006-12-01,47.311,47.772,46.994,47.474,1492907,0
2006-12-04,47.656,48.48,47.656,48.371,1434041,0
2006-12-05,48.579,48.86,47.991,48.86,998035,0
2006-12-06,48.635,49.057,48.243,48.759,1271588,0
2006-12-07,48.716,49.024,48.128,48.289,1469934,0
2006-12-08,48.356,48.822,47.991,48.541,941487,0
2006-12-11,49.032,49.232,48.741,49.185,1406544,0
2006-12-12,49.075,50.3,48.906,49.874,2662887,0
2006-12-13,50.255,50.255,49.9,50.208,2253937,0
2006-12-14,50.028,50.636,49.738,49.9,2821038,0
2006-12-15,49.882,49.973,49.602,49.738,1649948,0
2006-12-18,49.802,50.337,49.693,49.92,1276115,0
2006-12-19,49.792,50.208,49.693,50.103,1233816,0
2006-12-20,50.093,50.281,49.811,50.199,689359,0
2006-12-21,50.208,50.272,49.701,49.982,770418,0
2006-12-22,49.856,49.964,49.457,49.647,1170206,0
2006-12-26,49.593,50.01,49.475,49.928,469029,0
2006-12-27,50.001,50.236,49.882,50.103,653466,0
2006-12-28,50.19,50.3,49.891,50.208,654017,0
2006-12-29,50.028,50.093,49.71,49.9,879533,0
2007-01-03,50.3,50.48,49.701,49.91,1310576,0
2007-01-04,49.811,50.425,49.811,50.346,1476895,0
2007-01-05,50.346,50.646,50.103,50.553,1921184,0
2007-01-08,50.824,51.413,50.572,50.789,1937753,0
2007-01-09,51.006,51.576,50.897,51.494,1721845,0
2007-01-10,51.459,52.191,50.977,52.191,2168126,0
2007-01-11,52.191,53.442,52.183,53.376,3471850,0
2007-01-12,53.423,53.732,52.908,53.216,4231225,0
2007-01-16,52.982,53.423,52.972,53.216,2257250,0
2007-01-17,53.288,53.384,52.934,52.963,2082649,0
2007-01-18,53.18,53.586,52.908,53.423,2402367,0
2007-01-19,53.244,53.423,52.537,53.376,2039358,0
2007-01-22,53.423,53.432,52.735,52.735,1342490,0
2007-01-23,52.608,52.861,52.211,52.789,1422557,0
2007-01-24,52.563,53.298,52.381,53.226,1249722,0
2007-01-25,53.078,53.507,52.627,53.279,1751666,0
2007-01-26,53.742,55.189,53.487,55.062,3545184,0
2007-01-29,55.071,56.294,54.982,55.942,3580413,0
2007-01-30,55.244,56.411,55.234,56.012,2242451,0
2007-01-31,56.093,56.474,55.542,56.084,1764142,0
2007-02-01,57.499,57.499,55.994,56.558,1886398,0
2007-02-02,56.737,56.926,56.287,56.512,1219790,0
2007-02-05,56.329,56.729,56.186,56.493,969540,0
2007-02-06,56.584,56.628,56.093,56.093,1354195,0
2007-02-07,56.277,56.521,55.868,56.503,2082207,0
2007-02-08,56.503,57.02,55.886,56.602,1502076,0
2007-02-09,56.448,56.874,55.905,56.241,1161922,0
2007-02-12,56.329,56.592,56.041,56.084,907763,0
2007-02-13,56.131,56.819,56.051,56.729,1173178,0
2007-02-14,56.602,56.774,55.525,55.979,1942942,0
2007-02-15,55.96,56.384,55.951,56.258,1269820,0
2007-02-16,56.655,56.655,55.796,56.186,1262752,0
2007-02-20,56.277,56.737,55.707,56.392,1639128,0
2007-02-21,56.203,56.584,56.022,56.366,2006333,0
2007-02-22,56.231,58.196,55.643,57.451,4907442,0
2007-02-23,57.861,58.177,57.489,58.068,2707396,0
2007-02-26,57.273,57.608,56.346,56.411,2472086,0
2007-02-27,55.868,56.465,53.822,54.799,2629096,0
2007-02-28,54.557,56.392,54.33,56.157,3175323,0
2007-03-01,54.576,56.14,53.432,55.569,3224289,0
2007-03-02,55.488,55.823,54.936,55.234,1854924,0
2007-03-05,54.51,55.615,52.563,55.134,2309719,0
2007-03-06,55.316,55.979,54.809,55.823,1412838,0
2007-03-07,55.858,56.287,55.532,56.059,1313665,0
2007-03-08,56.592,57.056,56.231,56.766,1759504,0
2007-03-09,57.273,57.353,56.484,57.118,1426642,0
2007-03-12,57.18,58.114,56.874,57.977,1521176,0
2007-03-13,57.751,58.268,57.489,57.661,2218817,0
2007-03-14,57.68,58.403,57.499,58.268,1837140,0
2007-03-15,58.358,58.738,57.986,58.503,1437685,0
2007-03-16,58.531,59.292,58.395,59.055,2408001,0
2007-03-19,59.491,59.581,59.135,59.354,1197426,0
2007-03-20,59.135,60.496,59.082,60.396,1698984,0
2007-03-21,60.667,60.792,59.416,60.313,1956854,0
2007-03-22,60.442,60.53,59.537,59.706,2773106,0
2007-03-23,59.743,59.835,58.983,59.092,3024245,0
2007-03-26,59.238,59.452,58.467,59.39,1654424,0
2007-03-27,59.046,59.572,58.857,59.327,957059,0
2007-03-28,59.082,59.752,58.874,59.472,874235,0
2007-03-29,59.816,59.926,59.082,59.589,1129784,0
2007-03-30,59.644,60.224,59.292,60.051,1422557,0
2007-04-02,60.152,60.893,59.988,60.877,1176279,0
2007-04-03,61.21,61.411,60.83,61.245,1524935,0
2007-04-04,61.3,61.543,60.622,61.272,1124702,0
2007-04-05,61.121,61.825,60.775,61.825,1247070,0
2007-04-09,61.619,62.478,61.619,62.016,1276578,0
2007-04-10,62.025,62.306,61.227,61.457,1527727,0
2007-04-11,61.526,61.665,60.676,61.281,1563256,0
2007-04-12,61.3,61.719,61.183,61.489,1128627,0
2007-04-13,61.466,61.711,60.83,61.535,1018906,0
2007-04-16,61.703,62.443,61.571,62.443,1307093,0
2007-04-17,62.515,63.619,62.414,63.437,2206778,0
2007-04-18,63.437,63.437,62.414,62.568,1914782,0
2007-04-19,61.571,62.207,57.047,59.771,7412176,0
2007-04-20,60.622,60.929,59.1,60.504,2760255,0
2007-04-23,60.35,60.759,60.116,60.513,1829522,0
2007-04-24,60.667,60.749,59.926,60.451,2401705,0
2007-04-25,60.432,60.604,59.95,60.413,1574134,0
2007-04-26,60.313,60.379,59.636,59.835,1598817,0
2007-04-27,59.462,60.015,59.229,59.238,1295222,0
2007-04-30,59.434,59.434,58.413,58.802,2028410,0
2007-05-01,59.1,59.399,58.521,59.064,2624576,0
2007-05-02,59.128,59.264,58.721,58.993,1258445,0
2007-05-03,59.264,59.283,58.612,58.936,1528798,0
2007-05-04,59.519,60.006,59.012,59.636,1182360,0
2007-05-07,59.807,60.068,59.443,59.725,932540,0
2007-05-08,59.452,59.698,58.847,59.407,1155184,0
2007-05-09,59.164,59.589,58.802,59.219,1340061,0
2007-05-10,58.893,59.135,58.231,58.438,1395170,0
2007-05-11,58.748,58.748,58.068,58.438,1248948,0
2007-05-14,58.223,58.73,57.723,58.322,1355191,0
2007-05-15,58.177,58.92,58.087,58.35,1234588,0
2007-05-16,58.403,60.206,58.314,60.179,2494141,0
2007-05-17,60.215,60.859,60.051,60.576,1904438,0
2007-05-18,60.676,61.102,60.25,60.994,1478772,0
2007-05-21,61.421,61.508,60.612,60.811,1476895,0
2007-05-22,60.938,61.328,60.576,61.003,930888,0
2007-05-23,61.562,61.825,60.867,60.957,759262,0
2007-05-24,60.965,61.481,60.487,60.585,888475,0
2007-05-25,60.659,60.84,60.215,60.641,730034,0
2007-05-29,60.667,60.732,60.015,60.313,1039060,0
2007-05-30,60.171,60.686,59.835,60.686,893667,0
2007-05-31,60.705,61.14,60.576,60.947,1181800,0
2007-06-01,60.947,61.21,60.54,60.792,1017692,0
2007-06-04,60.612,61.438,60.612,61.272,1133112,0
2007-06-05,61.227,61.227,60.612,60.938,1302510,0
2007-06-06,60.576,60.849,59.862,60.286,1580165,0
2007-06-07,59.996,60.179,58.774,58.893,1507705,0
2007-06-08,58.811,59.292,58.43,59.1,1109798,0
2007-06-11,59.164,59.715,58.902,59.21,1023399,0
2007-06-12,58.983,59.118,58.014,58.068,1311115,0
2007-06-13,58.061,58.838,57.535,58.784,1115156,0
2007-06-14,58.784,59.31,58.766,58.766,786545,0
2007-06-15,59.173,60.215,59.074,60.087,1668172,0
2007-06-18,59.852,60.695,59.581,60.188,1021886,0
2007-06-19,59.988,60.723,59.636,60.015,1354085,0
2007-06-20,60.198,60.313,59.164,59.181,1207420,0
2007-06-21,59.055,59.443,58.819,58.965,1000792,0
2007-06-22,58.811,58.911,57.118,57.526,2839872,0
2007-06-25,57.226,58.106,57.001,57.189,1430273,0
2007-06-26,57.345,58.196,57.217,57.923,1330231,0
2007-06-27,57.696,58.314,57.545,58.286,1138620,0
2007-06-28,55.307,58.231,55.107,57.723,2630417,0
2007-06-29,57.977,57.986,56.846,57.127,1568555,0
2007-07-02,57.089,57.499,56.955,57.46,1416887,0
2007-07-03,57.68,57.923,57.451,57.906,593385,0
2007-07-05,57.089,57.897,56.992,57.732,1413830,0
2007-07-06,57.824,59.301,57.742,59.135,1866187,0
2007-07-09,58.946,59.21,58.486,59.082,1012831,0
2007-07-10,58.495,58.883,57.951,58.014,1827502,0
2007-07-11,58.014,59.046,58.014,59.046,1257452,0
2007-07-12,59.21,60.278,58.838,60.278,1469204,0
2007-07-13,60.068,60.423,59.264,60.304,1286828,0
2007-07-16,60.54,61.438,60.442,61.111,1261648,0
2007-07-17,60.965,62.388,60.667,61.149,1825766,0
2007-07-18,61.237,61.356,60.478,60.957,1825766,0
2007-07-19,60.957,61.473,60.759,61.201,1307322,0
2007-07-20,61.121,61.981,60.323,60.811,2615291,0
2007-07-23,60.947,61.719,60.585,60.641,1765799,0
2007-07-24,60.732,61.111,60.107,60.224,1363223,0
2007-07-25,60.278,60.35,59.173,59.781,1494867,0
2007-07-26,59.292,59.301,57.507,58.277,3155325,0
2007-07-27,58.376,58.395,56.89,57.047,3723295,0
2007-07-30,56.855,58.177,56.004,58.177,2298220,0
2007-07-31,58.033,58.159,56.529,56.529,2435765,0
2007-08-01,56.721,57.46,56.337,57.17,2346090,0
2007-08-02,57.127,57.879,56.766,57.661,2494720,0
2007-08-03,57.59,57.915,56.529,56.529,2097224,0
2007-08-06,56.965,59.31,56.908,58.983,2437997,0
2007-08-07,58.457,60.867,58.277,60.323,2212587,0
2007-08-08,59.762,62.388,59.715,62.388,2087504,0
2007-08-09,62.369,63.484,61.176,61.176,3256667,0
2007-08-10,61.338,62.143,59.617,59.835,1704836,0
2007-08-13,59.916,60.107,58.421,59.181,1438127,0
2007-08-14,59.219,59.537,58.068,58.531,1357068,0
2007-08-15,58.068,59.064,58.014,58.322,1241438,0
2007-08-16,57.843,59.002,57.507,58.774,2523151,0
2007-08-17,59.762,60.975,58.403,60.912,2276135,0
2007-08-20,61.102,61.438,60.143,60.54,936783,0
2007-08-21,60.241,60.549,59.31,60.051,807634,0
2007-08-22,60.594,60.975,60.107,60.929,906478,0
2007-08-23,61.553,61.553,60.233,60.622,646176,0
2007-08-24,60.713,60.975,60.442,60.84,759262,0
2007-08-27,60.802,61.43,60.749,60.749,713271,0
2007-08-28,60.54,61.003,59.481,59.537,1219459,0
2007-08-29,59.916,60.487,59.39,60.442,698522,0
2007-08-30,59.644,60.849,59.644,60.332,736185,0
2007-08-31,60.912,61.121,60.152,60.487,815919,0
2007-09-04,60.468,61.102,60.215,60.859,872791,0
2007-09-05,60.566,60.667,60.116,60.332,828289,0
2007-09-06,60.068,61.762,60.068,61.737,903608,0
2007-09-07,61.227,61.945,60.811,60.921,1544261,0
2007-09-10,61.3,61.517,60.558,61.159,724589,0
2007-09-11,61.517,62.46,61.481,62.424,1033480,0
2007-09-12,62.124,62.895,62.124,62.361,908466,0
2007-09-13,62.868,63.174,62.596,62.886,706141,0
2007-09-14,62.633,63.829,62.605,63.466,1056122,0
2007-09-17,63.102,63.158,60.585,60.849,3494685,0
2007-09-18,61.264,61.908,60.304,61.737,1991646,0
2007-09-19,61.964,62.352,61.394,62.19,2197061,0
2007-09-20,61.945,62.497,61.665,61.788,1682858,0
2007-09-21,61.788,62.378,61.281,61.58,8480119,0
2007-09-24,61.58,61.646,60.659,60.921,1913014,0
2007-09-25,60.676,61.675,60.676,61.272,1059878,0
2007-09-26,61.447,61.711,61.183,61.481,971083,0
2007-09-27,61.627,62.84,61.403,62.369,1480317,0
2007-09-28,62.207,62.522,62.043,62.26,1098974,0
2007-10-01,62.424,63.501,62.424,63.501,1081083,0
2007-10-02,63.365,64.559,63.076,63.874,2091148,0
2007-10-03,63.782,65.095,63.584,65.005,1723060,0
2007-10-04,65.131,65.928,64.767,65.741,1643989,0
2007-10-05,66.097,66.527,65.657,66.227,2024886,0
2007-10-08,66.236,66.462,65.514,65.628,726246,0
2007-10-09,65.994,66.527,65.799,66.527,729003,0
2007-10-10,66.517,66.67,66.013,66.397,1354417,0
2007-10-11,67.494,67.612,66.134,66.219,1432278,0
2007-10-12,66.37,67.071,66.013,66.934,1524824,0
2007-10-15,66.653,67.457,65.338,65.919,1305603,0
2007-10-16,65.449,65.853,65.005,65.44,934418,0
2007-10-17,66.022,66.536,65.031,65.366,1410849,0
2007-10-18,65.784,67.457,65.628,67.457,1769327,0
2007-10-19,67.096,67.251,65.086,65.086,1594289,0
2007-10-22,64.858,64.858,64.007,64.345,1353536,0
2007-10-23,64.742,65.196,64.522,64.812,1077329,0
2007-10-24,64.41,64.953,63.791,64.751,1072469,0
2007-10-25,63.672,64.307,62.615,63.935,3240371,0
2007-10-26,64.653,64.709,64.091,64.24,1277000,0
2007-10-29,64.742,65.205,64.316,64.53,952750,0
2007-10-30,64.401,64.867,64.073,64.206,792173,0
2007-10-31,64.268,64.663,63.672,64.287,1406098,0
2007-11-01,64.307,64.307,62.923,62.995,1411731,0
2007-11-02,66.04,66.04,62.434,62.959,1251490,0
2007-11-05,62.369,63.403,62.369,63.158,1100914,0
2007-11-06,63.102,63.475,62.633,63.384,1035816,0
2007-11-07,62.478,62.794,61.218,61.255,1629961,0
2007-11-08,61.309,62.252,61.309,62.207,1930416,0
2007-11-09,61.508,63.866,61.508,63.419,1784819,0
2007-11-12,63.384,63.801,62.995,63.427,1745202,0
2007-11-13,64.091,64.24,62.776,64.171,1578997,0
2007-11-14,64.287,64.742,64.035,64.091,1423605,0
2007-11-15,63.791,64.915,63.791,64.13,1193635,0
2007-11-16,64.578,64.785,63.039,63.265,2208659,0
2007-11-19,62.742,63.838,62.742,63.529,1136723,0
2007-11-20,63.754,65.784,63.719,65.077,2387483,0
2007-11-21,64.419,65.243,63.592,63.636,1612732,0
2007-11-23,63.926,64.171,63.411,63.962,513253,0
2007-11-26,64.091,64.479,62.951,62.951,938620,0
2007-11-27,63.33,64.822,63.33,64.751,1372466,0
2007-11-28,65.103,66.04,64.335,65.91,1203155,0
2007-11-29,65.563,65.825,64.972,65.404,750000,0
2007-11-30,66.097,66.31,65.414,65.767,1326258,0
2007-12-03,65.225,66.172,65.225,65.704,1008797,0
2007-12-04,65.44,66.553,64.924,66.013,1065651,0
2007-12-05,66.653,67.213,66.301,67.061,1265500,0
2007-12-06,67.033,67.912,66.678,67.912,1125346,0
2007-12-07,67.904,67.931,67.389,67.612,1148107,0
2007-12-10,67.669,68.834,67.669,68.346,976523,0
2007-12-11,68.028,68.438,66.871,66.924,958283,0
2007-12-12,68.291,68.373,66.953,67.641,1394792,0
2007-12-13,67.438,67.931,67.052,67.885,865457,0
2007-12-14,67.784,68.091,67.195,67.251,888788,0
2007-12-17,67.521,67.521,65.647,66.499,2069725,0
2007-12-18,66.843,67.414,66.115,67.079,1317286,0
2007-12-19,67.36,67.956,66.969,67.774,893265,0
2007-12-20,67.838,68.447,67.65,68.148,1123629,0
2007-12-21,68.816,69.542,68,69.009,1792074,0
2007-12-24,69.621,69.621,68.636,68.961,701400,0
2007-12-26,69.288,69.494,68.825,69.252,878190,0
2007-12-27,69.052,69.406,68.226,68.226,698692,0
2007-12-28,68.438,69.08,68.138,68.572,717947,0
2007-12-31,68.482,68.572,67.549,67.66,807971,0
2008-01-02,67.485,67.747,66.329,66.643,1106124,0
2008-01-03,66.734,67.857,66.653,66.852,1172416,0
2008-01-04,66.352,66.453,65.431,65.431,1345114,0
2008-01-07,65.732,66.301,65.495,65.834,2099377,0
2008-01-08,66.097,66.643,65.301,65.554,1837274,0
2008-01-09,65.414,65.799,63.891,64.24,3133685,0
2008-01-10,63.71,63.891,62.252,63.058,3472174,0
2008-01-11,62.414,65.619,62.414,65.284,4292763,0
2008-01-14,65.938,66.013,64.924,65.61,1983032,0
2008-01-15,63.654,65.792,63.654,64.391,3372821,0
2008-01-16,63.981,63.981,62.388,63.158,4881681,0
2008-01-17,63.953,63.989,62.071,62.134,4347064,0
2008-01-18,62.443,62.478,59.154,59.636,5252940,0
2008-01-22,56.356,59.636,53.298,58.629,4365268,0
2008-01-23,58.14,60.585,57.136,60.387,3918560,0
2008-01-24,62.252,64.513,61.365,61.89,4111582,0
2008-01-25,62.587,62.587,60.043,60.143,2171312,0
2008-01-28,60.206,60.513,59.443,60.097,1689136,0
2008-01-29,61.553,61.99,60.585,61.074,2125764,0
2008-01-30,60.929,61.319,60.294,60.37,1934157,0
2008-01-31,59.89,60.877,59.082,60.641,1936202,0
2008-02-01,60.775,61.571,60.268,61.466,1709040,0
2008-02-04,61.481,61.816,61.057,61.193,1037340,0
2008-02-05,60.332,60.885,59.608,59.68,1322015,0
2008-02-06,59.969,60.286,59.364,59.96,1441139,0
2008-02-07,59.934,61.703,59.762,61.703,2423103,0
2008-02-08,61.489,62.008,60.885,61.526,1930248,0
2008-02-11,61.571,61.693,61.029,61.394,1980935,0
2008-02-12,61.646,62.705,61.346,62.55,1536850,0
2008-02-13,62.904,63.602,62.605,63.437,1755494,0
2008-02-14,63.584,63.891,62.234,62.325,1858647,0
2008-02-15,62.216,62.234,61.029,61.853,1566439,0
2008-02-19,62.443,62.858,61.778,62.062,1210647,0
2008-02-20,61.646,61.862,60.179,60.985,1887630,0
2008-02-21,61.074,61.637,60.152,60.387,1548830,0
2008-02-22,60.513,61.149,59.528,60.504,1489438,0
2008-02-25,60.215,61.526,60.215,61.394,1394877,0
2008-02-26,60.985,61.508,60.667,61.201,1015534,0
2008-02-27,60.723,61.021,60.006,60.068,1599880,0
2008-02-28,59.996,60.37,59.345,59.798,1042107,0
2008-02-29,59.273,59.752,58.448,58.955,2118014,0
2008-03-03,59.002,59.128,58.403,59.128,1314141,0
2008-03-04,58.703,59.617,58.486,59.481,1352076,0
2008-03-05,59.671,60.36,59.128,59.519,1463037,0
2008-03-06,59.173,59.31,58.403,58.421,1086946,0
2008-03-07,58.106,58.223,56.711,56.792,2431934,0
2008-03-10,56.865,56.936,53.968,54.091,4814961,0
2008-03-11,55.189,56.493,53.875,55.425,3119609,0
2008-03-12,55.559,56.465,55.08,55.353,2841644,0
2008-03-13,54.7,54.7,52.926,54.356,2613666,0
2008-03-14,54.646,55.643,54.304,55.036,2915601,0
2008-03-17,54.33,55.244,52.972,54.745,3240830,0
2008-03-18,55.234,56.865,54.463,56.846,4276163,0
2008-03-19,57.236,58.548,56.194,56.194,3212432,0
2008-03-20,56.484,58.14,56.194,58.14,3166301,0
2008-03-24,58.73,58.847,58.087,58.721,1281363,0
2008-03-25,58.857,59.689,58.684,59.31,1420833,0
2008-03-26,59.118,59.327,57.652,58.061,1869237,0
2008-03-27,58.548,59.519,56.955,59.064,2060268,0
2008-03-28,59.021,60.043,58.477,58.629,1485151,0
2008-03-31,58.721,59.154,58.215,58.902,972189,0
2008-04-01,58.993,60.767,58.983,60.767,1855806,0
2008-04-02,60.641,61.121,60.051,60.304,1973497,0
2008-04-03,60.188,60.686,58.902,59.426,1825047,0
2008-04-04,59.636,59.916,59.336,59.662,2252619,0
2008-04-07,59.978,61.13,59.345,59.627,2030894,0
2008-04-08,59.327,59.95,59.31,59.807,1344586,0
2008-04-09,59.96,60.198,59.39,59.662,1252805,0
2008-04-10,59.554,59.743,59.055,59.345,2565974,0
2008-04-11,58.955,59.219,57.915,58.005,1818399,0
2008-04-14,57.977,58.121,57.39,57.517,1903770,0
2008-04-15,57.77,57.879,56.592,56.828,1675880,0
2008-04-16,57.562,57.572,56.575,57.414,2344308,0
2008-04-17,57.372,58.385,56.882,57.906,2019165,0
2008-04-18,59.572,60.179,58.721,59.128,3333634,0
2008-04-21,58.694,60.25,58.694,58.883,1648530,0
2008-04-22,58.033,58.403,57.327,57.824,1563879,0
2008-04-23,58.033,59.082,57.732,58.73,1452283,0
2008-04-24,58.612,58.612,57.625,57.977,1545780,0
2008-04-25,58.14,58.811,58.131,58.331,1823604,0
2008-04-28,58.15,58.596,58.097,58.223,1864776,0
2008-04-29,58.131,59.671,58.042,59.273,1445135,0
2008-04-30,59.399,59.752,58.513,59.273,1391603,0
2008-05-01,57.852,59.528,57.843,58.965,1143064,0
2008-05-02,59.452,59.807,56.655,57.642,4042976,0
2008-05-05,57.507,57.68,55.488,56.258,3577363,0
2008-05-06,56.231,56.774,55.435,56.683,2011394,0
2008-05-07,56.493,57.056,56.493,56.711,646191,0
2008-05-08,56.329,58.503,56.313,58.503,2605952,0
2008-05-09,58.205,58.838,57.634,58.385,2286831,0
2008-05-12,58.286,58.448,57.642,58.296,1572529,0
2008-05-13,58.196,58.448,57.363,57.915,1749368,0
2008-05-14,58.052,58.847,57.915,58.121,2166032,0
2008-05-15,58.042,58.042,56.683,56.936,3636504,0
2008-05-16,56.917,57.608,56.645,57.264,1444409,0
2008-05-19,57.17,57.264,56.484,56.674,1359412,0
2008-05-20,56.512,56.973,56.112,56.411,1118654,0
2008-05-21,56.411,57.39,56.231,56.575,2317941,0
2008-05-22,56.321,57.18,56.258,57.02,1090455,0
2008-05-23,56.865,56.917,56.14,56.25,1116344,0
2008-05-27,56.203,56.973,56.203,56.729,998993,0
2008-05-28,56.645,57.327,56.548,57.161,1954949,0
2008-05-29,56.955,57.942,56.945,57.732,1302442,0
2008-05-30,57.789,58.495,57.67,58.448,1352096,0
2008-06-02,58.35,58.757,56.592,57.246,1541899,0
2008-06-03,57.39,58.15,57.136,57.507,1479014,0
2008-06-04,57.422,59.1,57.406,58.902,1837322,0
2008-06-05,58.993,59.382,58.106,59.345,1661889,0
2008-06-06,58.748,59.118,57.897,57.897,1435353,0
2008-06-09,58.376,58.376,57.161,57.581,900946,0
2008-06-10,57.318,58.186,57.246,57.798,993032,0
2008-06-11,57.46,57.634,56.792,56.936,974764,0
2008-06-12,57.327,57.834,56.945,57.236,1266587,0
2008-06-13,57.723,58.413,57.507,58.413,1259022,0
2008-06-16,57.879,58.596,57.363,58.438,1144570,0
2008-06-17,58.548,58.621,58.15,58.231,902748,0
2008-06-18,57.977,58.106,57.199,57.283,1134309,0
2008-06-19,57.226,58.005,56.899,57.87,1174058,0
2008-06-20,57.834,57.834,56.465,56.665,2097393,0
2008-06-23,56.792,57.047,56.421,56.874,1500029,0
2008-06-24,56.865,56.865,55.662,56.194,1631373,0
2008-06-25,56.512,57.108,55.831,56.702,1183593,0
2008-06-26,55.84,56.628,55.722,55.722,978024,0
2008-06-27,55.688,56.674,55.478,56.375,2010197,0
2008-06-30,56.346,57.742,56.25,56.936,1460877,0
2008-07-01,56.402,56.792,55.823,56.568,1780252,0
2008-07-02,56.655,57.625,56.584,56.645,976541,0
2008-07-03,57.152,57.336,56.294,56.592,725889,0
2008-07-07,56.917,57.01,55.688,56.212,1592160,0
2008-07-08,55.97,57.517,55.97,57.353,2784388,0
2008-07-09,57.47,58.857,57.47,58.24,1940968,0
2008-07-10,58.052,59.743,57.843,59.68,2501403,0
2008-07-11,59.109,59.978,58.413,59.434,3219360,0
2008-07-14,59.581,60.061,58.794,59.181,1492489,0
2008-07-15,59.336,61.083,59.012,60.759,3009277,0
2008-07-16,60.46,62.071,60.405,62.016,2514091,0
2008-07-17,62.478,62.478,61.011,61.945,2803250,0
2008-07-18,59.598,59.715,57.798,59.264,5930743,0
2008-07-21,58.819,60.612,58.223,58.457,1772907,0
2008-07-22,58.703,59.845,58.495,59.762,2791057,0
2008-07-23,58.865,58.965,57.986,58.331,964162,0
2008-07-24,58.448,58.874,58.033,58.495,1948020,0
2008-07-25,58.322,59.082,58.322,58.757,1481722,0
2008-07-28,58.486,58.893,57.67,57.67,1046182,0
2008-07-29,57.545,58.438,57.432,57.906,1076152,0
2008-07-30,58.258,58.955,57.897,58.586,1355972,0
2008-07-31,58.304,59.055,58.014,58.121,2105392,0
2008-08-01,57.923,58.612,57.029,57.029,2416158,0
2008-08-04,57.089,58.097,56.899,57.977,1457758,0
2008-08-05,58.159,59.546,58.087,59.546,1725963,0
2008-08-06,59.546,60.061,58.438,59.636,1303256,0
2008-08-07,59.055,60.025,58.857,59.092,1730704,0
2008-08-08,59.264,60.975,58.955,60.84,1654360,0
2008-08-11,60.723,61.788,60.513,60.74,1718329,0
2008-08-12,60.442,60.802,60.143,60.241,1650939,0
2008-08-13,60.206,60.723,59.762,60.25,1362789,0
2008-08-14,59.636,61.003,59.5,60.304,1025332,0
2008-08-15,60.413,60.713,59.689,60.566,1015250,0
2008-08-18,60.612,61.571,60.604,60.938,1708854,0
2008-08-19,60.732,61.227,60.659,60.849,1294794,0
2008-08-20,61.14,61.14,60.179,60.523,4045639,0
2008-08-21,60.043,61.074,59.771,60.849,1636508,0
2008-08-22,61.047,62.096,60.468,61.816,1734902,0
2008-08-25,61.438,61.571,60.84,60.903,1500941,0
2008-08-26,60.893,61.201,60.496,61.029,1509329,0
2008-08-27,61.038,61.183,60.496,60.912,1298864,0
2008-08-28,61.111,61.665,61.011,61.665,1222979,0
2008-08-29,61.365,62.008,60.84,60.84,1454074,0
2008-09-02,61.338,62.469,60.705,60.84,1964096,0
2008-09-03,60.83,61.473,60.387,61.047,2584742,0
2008-09-04,61.111,61.111,59.416,59.546,2114666,0
2008-09-05,59.382,59.382,58.314,58.928,1951899,0
2008-09-08,59.988,60.893,59.31,60.84,2233728,0
2008-09-09,61.003,61.771,60.413,60.413,2280261,0
2008-09-10,60.549,60.585,58.548,58.774,3118630,0
2008-09-11,58.774,58.865,57.499,58.666,2355105,0
2008-09-12,58.43,58.513,57.751,57.942,2545912,0
2008-09-15,57.108,58.167,56.655,57.161,2627855,0
2008-09-16,56.637,57.642,56.084,57.31,2164858,0
2008-09-17,56.375,57.48,55.74,55.74,2759759,0
2008-09-18,56.375,58.231,55.343,57.39,3819622,0
2008-09-19,57.39,59.219,55.516,57.77,4372617,0
2008-09-22,57.382,58.367,57.118,57.581,1347953,0
2008-09-23,57.824,59.181,57.397,57.652,2479599,0
2008-09-24,57.714,58.421,57.48,57.915,1774852,0
2008-09-25,58.205,59.173,57.047,58.358,1708294,0
2008-09-26,57.696,58.602,57.46,58.231,1812204,0
2008-09-29,57.652,58.215,54.781,55.551,2822129,0
2008-09-30,56.575,56.746,55.388,56.411,2608908,0
2008-10-01,56.241,57.283,55.759,56.774,1605427,0
2008-10-02,56.756,57.038,55.653,55.697,2207876,0
2008-10-03,56.375,56.973,54.963,55.116,2148227,0
2008-10-06,54.137,54.322,49.856,51.774,4927817,0
2008-10-07,52.292,53.613,51.484,51.484,3724177,0
2008-10-08,49.792,51.939,48.86,50.019,3170046,0
2008-10-09,50.391,50.834,46.939,46.939,3551998,0
2008-10-10,44.912,49.802,43.282,46.289,5733342,0
2008-10-13,47.9,52.999,47.086,52.999,3023967,0
2008-10-14,54.492,56.575,52.519,54.249,3698749,0
2008-10-15,53.423,53.777,48.251,48.289,3888116,0
2008-10-16,50.028,50.028,45.999,49.576,3549256,0
2008-10-17,47.927,48.795,46.008,47.257,5821180,0
2008-10-20,47.8,48.55,46.806,48.55,2152029,0
2008-10-21,47.991,48.251,46.451,46.533,1635851,0
2008-10-22,46.125,46.153,43.909,44.747,3201137,0
2008-10-23,43.471,44.893,41.581,43.835,3958693,0
2008-10-24,41.743,43.844,41.081,43.118,2720304,0
2008-10-27,42.496,44.922,41.534,43.462,3450458,0
2008-10-28,44.432,46.713,43.689,46.569,3983036,0
2008-10-29,46.561,47.956,45.257,45.8,2061602,0
2008-10-30,46.685,47.991,45.961,47.574,2176137,0
2008-10-31,47.519,49.094,47.483,48.408,2008123,0
2008-11-03,48.69,49.195,48.009,48.962,1146440,0
2008-11-04,49.792,50.906,49.251,49.964,1577829,0
2008-11-05,49.393,50.398,47.818,48,1502293,0
2008-11-06,47.519,48.009,46.135,46.27,3094941,0
2008-11-07,46.251,46.397,45.502,46.088,3842462,0
2008-11-10,46.833,47.086,44.389,44.839,3029642,0
2008-11-11,44.738,45.345,43.526,44.476,3148987,0
2008-11-12,43.761,44.37,42.963,43.427,2298355,0
2008-11-13,43.591,43.591,39.48,43.191,7149735,0
2008-11-14,42.786,43.217,40.304,40.375,3762271,0
2008-11-17,40.203,40.357,39.2,39.534,3439088,0
2008-11-18,39.387,39.387,36.761,36.97,5897449,0
2008-11-19,37.043,38.13,35.16,35.16,7366604,0
2008-11-20,34.989,35.723,32.771,33.034,5900597,0
2008-11-21,32.67,34.182,32.036,33.856,5852915,0
2008-11-24,34.345,35.767,33.936,35.169,4285025,0
2008-11-25,35.865,36.574,33.304,34.045,4674081,0
2008-11-26,33.494,34.953,33.494,34.907,2358154,0
2008-11-28,34.814,36.716,34.718,35.242,929781,0
2008-12-01,35.079,35.079,33.358,33.358,2379169,0
2008-12-02,33.91,34.708,33.233,34.525,2199221,0
2008-12-03,33.612,34.391,32.689,34.128,3380809,0
2008-12-04,33.728,34.462,32.924,33.393,2623271,0
2008-12-05,33.42,35.386,32.876,35.226,2758749,0
2008-12-08,35.911,38.176,35.911,37.606,4618066,0
2008-12-09,37.343,37.67,35.902,36.074,3413534,0
2008-12-10,36.51,37.025,36.118,36.707,2679582,0
2008-12-11,36.481,37.878,36.091,36.462,2258311,0
2008-12-12,35.632,36.628,35.497,36.219,3136736,0
2008-12-15,36.346,36.518,35.16,35.632,1874683,0
2008-12-16,36.173,37.18,36.03,37.043,2837350,0
2008-12-17,36.583,36.874,35.784,35.884,3681447,0
2008-12-18,36.074,37.397,35.92,36.275,3110077,0
2008-12-19,35.414,36.536,35.097,35.331,5166292,0
2008-12-22,36.68,37.025,35.169,36.138,3068915,0
2008-12-23,36.817,36.943,36.03,36.118,2621099,0
2008-12-24,35.81,36.574,35.81,36.267,1062701,0
2008-12-26,36.219,36.628,35.819,36.056,1099359,0
2008-12-29,36.173,36.219,35.106,35.632,1991646,0
2008-12-30,35.312,35.902,35.15,35.677,2169041,0
2008-12-31,35.801,36.628,35.801,36.173,2709129,0
2009-01-02,36.644,37.722,36.066,37.407,2574393,0
2009-01-05,37.296,37.352,36.583,36.925,2354098,0
2009-01-06,36.455,36.644,34.743,35.106,5710337,0
2009-01-07,34.69,35.226,34.409,34.752,2860155,0
2009-01-08,34.571,35.005,33.467,34.935,3282393,0
2009-01-09,36.574,38.293,36.267,37.089,8144009,0
2009-01-12,37.37,37.397,35.977,36.211,3099799,0
2009-01-13,36.192,37.034,36.192,36.637,2285967,0
2009-01-14,36.611,37.878,36.219,37.486,4885532,0
2009-01-15,37.432,37.643,36.219,37.053,3445220,0
2009-01-16,37.451,37.985,36.381,37.145,3086154,0
2009-01-20,37.343,37.625,35.732,35.949,2672990,0
2009-01-21,36.518,36.943,35.632,36.899,2446794,0
2009-01-22,36.381,36.89,36.038,36.734,2634673,0
2009-01-23,36.355,36.5,35.378,35.648,1611426,0
2009-01-26,35.479,36.726,35.06,35.819,3860686,0
2009-01-27,36.182,37.606,35.801,37.171,4301408,0
2009-01-28,38.51,40.268,38.102,39.153,5643430,0
2009-01-29,37.977,38.465,37.423,37.868,4414622,0
2009-01-30,37.849,38.637,37.849,38.248,3406353,0
2009-02-02,38.039,38.194,37.549,37.849,1757795,0
2009-02-03,37.83,38.303,37.034,38.064,2373401,0
2009-02-04,38.248,38.937,37.977,38.14,2233473,0
2009-02-05,37.96,38.176,37.397,38.03,3717156,0
2009-02-06,38.121,39.208,38.03,38.918,2218357,0
2009-02-09,38.955,38.955,37.758,38.03,2292792,0
2009-02-10,37.811,38.03,36.943,37.423,2842436,0
2009-02-11,37.677,38.327,37.379,38.186,2481752,0
2009-02-12,37.469,39.044,37.343,39.044,3431217,0
2009-02-13,38.918,39.416,38.737,39.107,2626154,0
2009-02-17,38.293,38.927,37.541,37.774,3840358,0
2009-02-18,38.073,38.212,37.559,37.913,2146334,0
2009-02-19,37.802,38.121,36.978,37.089,3161613,0
2009-02-20,36.628,36.744,35.801,36.248,4742942,0
2009-02-23,36.518,36.744,35.441,35.505,3600151,0
2009-02-24,35.658,36.047,34.77,35.441,3864785,0
2009-02-25,34.543,35.911,34.543,35.414,4695194,0
2009-02-26,35.819,36.219,32.84,32.886,8633524,0
2009-02-27,32.596,32.824,30.486,30.486,7514687,0
2009-03-02,29.854,30.298,29.147,29.662,8032222,0
2009-03-03,29.925,30.607,29.13,30.17,6640695,0
2009-03-04,30.505,31.574,29.916,31.085,5915237,0
2009-03-05,30.823,30.823,28.975,29.213,5520707,0
2009-03-06,29.039,29.364,28.208,28.985,4661807,0
2009-03-09,28.531,29.274,28.033,28.24,3216037,0
2009-03-10,28.594,29.328,28.286,29.093,5863452,0
2009-03-11,28.386,29.283,28.295,28.377,4374831,0
2009-03-12,28.452,29.854,28.358,29.71,3609460,0
2009-03-13,29.934,30.722,29.475,30.616,2671533,0
2009-03-16,30.778,31.318,30.243,30.344,2579059,0
2009-03-17,30.307,30.415,29.764,30.353,1835112,0
2009-03-18,30.153,30.424,29.671,30.063,3337940,0
2009-03-19,30.397,30.397,28.396,28.522,4613088,0
2009-03-20,28.26,29.121,27.909,28.55,4586745,0
2009-03-23,29.056,29.51,28.56,29.51,3061870,0
2009-03-24,29.255,30.379,29.002,29.755,5338170,0
2009-03-25,30.243,31.112,29.772,30.406,4337748,0
2009-03-26,31.122,31.655,30.45,31.645,3387453,0
2009-03-27,31.674,31.674,30.897,31.103,2001407,0
2009-03-30,31.012,31.039,30.027,30.288,2509686,0
2009-03-31,30.578,31.301,30.37,30.823,2915250,0
2009-04-01,30.379,30.685,29.283,29.952,3613607,0
2009-04-02,30.505,31.24,30.326,30.832,3207830,0
2009-04-03,30.916,31.039,29.7,30.144,2612230,0
2009-04-06,30.126,30.804,29.899,30.532,3507455,0
2009-04-07,30.17,30.288,29.829,29.989,2517669,0
2009-04-08,30.153,31.338,30.153,31.112,3697492,0
2009-04-09,31.664,32.071,31.23,31.466,3206945,0
2009-04-13,31.6,32.128,31.211,32.01,2348297,0
2009-04-14,31.89,33.186,31.782,32.771,3988807,0
2009-04-15,32.699,33.06,32.333,32.977,3062112,0
2009-04-16,33.323,33.692,32.969,33.532,3098633,0
2009-04-17,33.673,34.453,33.504,34.354,3584797,0
2009-04-20,35.014,35.014,33.402,33.884,4395060,0
2009-04-21,33.475,33.884,32.895,33.884,4851004,0
2009-04-22,33.558,34.317,32.977,33.926,3373337,0
2009-04-23,34.175,34.175,33.314,33.91,3557010,0
2009-04-24,33.884,35.097,33.692,34.888,2877686,0
2009-04-27,34.743,35.422,34.409,35.022,2844679,0
2009-04-28,34.409,34.779,34.037,34.283,2977545,0
2009-04-29,34.69,35.35,34.372,34.997,2257455,0
2009-04-30,35.378,35.846,34.627,35.05,2588898,0
2009-05-01,35.113,35.267,34.291,34.635,1692374,0
2009-05-04,34.945,36.047,34.945,35.828,2696148,0
2009-05-05,35.767,36.219,35.767,36.118,1921796,0
2009-05-06,36.329,36.78,35.911,36.527,2931064,0
2009-05-07,36.726,37.416,36.628,36.935,3047263,0
2009-05-08,37.061,37.677,36.962,37.625,2066231,0
2009-05-11,37.116,37.459,36.754,37.18,1955594,0
2009-05-12,36.671,37.578,35.968,36.472,3662115,0
2009-05-13,35.995,36.155,35.226,35.341,3186684,0
2009-05-14,35.188,35.767,35.113,35.538,2329190,0
2009-05-15,35.522,35.749,35.106,35.303,2304560,0
2009-05-18,35.369,35.749,34.898,35.686,1885902,0
2009-05-19,35.469,36.038,35.469,35.584,2110305,0
2009-05-20,35.846,36.427,35.497,35.959,2291248,0
2009-05-21,35.594,35.632,34.69,35.088,2238241,0
2009-05-22,35.088,35.294,34.608,34.627,3596025,0
2009-05-26,34.589,35.405,34.054,35.113,2289113,0
2009-05-27,35.284,35.284,34.317,34.4,2817721,0
2009-05-28,34.571,34.672,33.645,34.01,2630702,0
2009-05-29,34.083,34.814,33.802,34.805,2665391,0
2009-06-01,35.294,35.632,35.097,35.45,2040256,0
2009-06-02,35.622,37.061,35.341,36.835,2985950,0
2009-06-03,36.789,37.407,36.31,37.196,3742792,0
2009-06-04,37.296,37.296,36.118,36.618,2924958,0
2009-06-05,36.726,37.007,36.219,36.654,1802610,0
2009-06-08,36.445,36.661,35.658,36.239,2068371,0
2009-06-09,36.455,36.925,36.219,36.789,2280890,0
2009-06-10,36.953,36.953,36.417,36.654,1719788,0
2009-06-11,36.637,37.352,36.5,36.744,2192274,0
2009-06-12,36.518,37.214,36.445,36.943,1784835,0
2009-06-15,36.68,36.68,35.414,35.632,2304084,0
2009-06-16,35.677,36.164,35.088,35.088,3100659,0
2009-06-17,35.088,35.732,35.088,35.312,2499278,0
2009-06-18,35.422,36.817,35.312,36.462,3188771,0
2009-06-19,36.798,36.874,36.427,36.51,2668860,0
2009-06-22,36.275,36.771,35.801,36.248,2326205,0
2009-06-23,36.455,36.854,36.109,36.51,1898414,0
2009-06-24,36.654,36.874,35.977,36.363,2680988,0
2009-06-25,36.182,37.784,36.02,37.27,3201686,0
2009-06-26,37.18,37.388,36.864,36.988,4960699,0
2009-06-29,37.126,37.26,36.164,36.329,4836336,0
2009-06-30,36.355,36.536,35.686,35.985,2698319,0
2009-07-01,36.219,36.239,35.648,35.995,2391025,0
2009-07-02,35.704,35.902,34.824,34.824,2161710,0
2009-07-06,34.725,35.556,34.644,35.294,1576575,0
2009-07-07,35.303,35.303,34.498,34.516,1921967,0
2009-07-08,34.725,34.725,33.965,34.189,1908111,0
2009-07-09,35.106,35.303,33.631,33.856,2433987,0
2009-07-10,33.728,34.182,33.72,33.926,2209409,0
2009-07-13,34.092,35.141,33.757,34.907,2678808,0
2009-07-14,35.014,35.014,34.438,34.644,2604316,0
2009-07-15,34.888,35.386,34.718,35.378,2266779,0
2009-07-16,35.386,36.455,35.141,36.294,2495841,0
2009-07-17,36.302,36.302,35.45,35.648,2391981,0
2009-07-20,35.865,35.949,35.386,35.794,2102278,0
2009-07-21,36.081,36.455,35.396,35.893,3260422,0
2009-07-22,35.658,35.819,34.945,35.041,4004770,0
2009-07-23,34.98,36.417,34.869,35.658,3382014,0
2009-07-24,35.547,35.911,35.378,35.819,3117036,0
2009-07-27,35.828,36.091,35.341,35.488,2724040,0
2009-07-28,35.479,35.828,35.141,35.312,3952967,0
2009-07-29,35.16,35.259,33.856,35.069,3319293,0
2009-07-30,35.45,35.949,35.088,35.441,2560146,0
2009-07-31,35.267,35.884,35.179,35.207,2319263,0
2009-08-03,35.53,35.856,35.05,35.714,3085747,0
2009-08-04,36.399,36.978,35.556,36.978,3744819,0
2009-08-05,37.061,37.126,36.294,36.355,3874494,0
2009-08-06,36.31,36.556,36.081,36.408,2124269,0
2009-08-07,36.618,36.909,36.372,36.408,2047978,0
2009-08-10,36.408,37.279,36.229,37.214,1680575,0
2009-08-11,37.145,37.407,36.953,37.07,1991430,0
2009-08-12,37.07,37.324,36.583,36.845,1807389,0
2009-08-13,36.89,36.89,36.182,36.408,2750550,0
2009-08-14,36.372,36.771,36.038,36.363,2457698,0
2009-08-17,36.211,36.391,35.902,35.995,1679590,0
2009-08-18,36.074,36.091,35.767,36.013,1986538,0
2009-08-19,35.819,36.319,35.677,36.138,2214201,0
2009-08-20,36.346,37.37,35.977,37.162,2839564,0
2009-08-21,37.549,37.985,37.251,37.811,2145815,0
2009-08-24,37.677,38.03,37.279,37.633,2092983,0
2009-08-25,37.677,37.96,37.171,37.214,2578053,0
2009-08-26,37.171,37.859,37.135,37.531,1975653,0
2009-08-27,37.416,37.651,37.107,37.504,1178243,0
2009-08-28,37.504,37.559,37.025,37.205,2119727,0
2009-08-31,37.015,37.541,36.925,37.541,3407411,0
2009-09-01,37.504,38.31,37.18,37.397,2988286,0
2009-09-02,37.18,37.569,37.162,37.469,2875985,0
2009-09-03,37.531,38.485,37.279,38.456,3240026,0
2009-09-04,38.401,39.724,38.401,39.36,3519262,0
2009-09-08,39.406,39.561,39.053,39.253,2546448,0
2009-09-09,40.277,41.202,40.176,40.931,4002715,0
2009-09-10,41.099,41.6,40.772,41.508,2725128,0
2009-09-11,41.581,41.852,41.273,41.669,3149583,0
2009-09-14,41.778,42.394,41.29,42.394,3132772,0
2009-09-15,42.366,43.173,42.216,43.085,4324510,0
2009-09-16,43.057,43.226,42.565,43.173,3862874,0
2009-09-17,42.901,43.181,42.611,43.181,4217155,0
2009-09-18,43.128,43.554,42.702,42.702,11826718,0
2009-09-21,42.821,43.282,42.394,42.647,3375934,0
2009-09-22,42.666,42.758,42.04,42.242,2514420,0
2009-09-23,41.499,42.251,40.465,41.581,4103041,0
2009-09-24,41.581,41.609,40.873,41.202,2144927,0
2009-09-25,41.033,41.508,40.883,40.902,1898697,0
2009-09-28,40.957,41.787,40.753,41.6,1974693,0
2009-09-29,41.59,41.743,41.145,41.317,2356457,0
2009-09-30,41.352,41.515,40.744,41.135,3089068,0
2009-10-01,40.819,40.921,40.022,40.05,2212044,0
2009-10-02,39.876,40.076,39.377,39.777,1759472,0
2009-10-05,39.833,40.402,39.406,40.33,1577585,0
2009-10-06,39.97,40.674,38.699,40.412,4544238,0
2009-10-07,40.004,40.501,39.857,40.394,2130718,0
2009-10-08,40.295,40.931,40.295,40.402,2107130,0
2009-10-09,40.491,41.426,40.277,41.219,2467272,0
2009-10-12,41.127,41.6,40.892,41.108,1356112,0
2009-10-13,40.974,41.237,40.902,41.052,1136876,0
2009-10-14,41.219,41.661,41.164,41.581,1603563,0
2009-10-15,41.426,41.787,41.29,41.787,1816154,0
2009-10-16,41.343,41.571,40.957,41.071,2449570,0
2009-10-19,41.21,41.898,40.948,41.787,1614669,0
2009-10-20,41.725,41.725,40.501,40.998,3624264,0
2009-10-21,42.72,44.821,42.468,43.453,9281650,0
2009-10-22,43.689,44.55,43.198,44.323,3446079,0
2009-10-23,44.415,44.486,43.338,43.488,2366328,0
2009-10-26,43.591,44.415,43.118,43.391,2130902,0
2009-10-27,43.347,43.806,42.929,43.479,1937436,0
2009-10-28,43.366,43.637,41.071,41.651,6832714,0
2009-10-29,42.105,43.245,42.03,42.777,4910239,0
2009-10-30,42.729,42.777,41.48,41.651,3539743,0
2009-11-02,41.978,42.565,41.796,42.468,2616906,0
2009-11-03,42.311,42.565,41.888,42.179,1727339,0
2009-11-04,42.549,42.711,42.16,42.311,1559801,0
2009-11-05,42.496,43.347,42.468,43.273,1255944,0
2009-11-06,43.076,43.347,42.683,42.947,1245437,0
2009-11-09,43.198,43.892,42.804,43.892,1413215,0
2009-11-10,43.873,44.314,43.788,44.195,1294533,0
2009-11-11,44.405,45.002,44.223,44.712,1845022,0
2009-11-12,44.821,45.075,44.415,44.595,1847430,0
2009-11-13,44.486,44.67,44.223,44.513,1331489,0
2009-11-16,44.686,44.931,44.476,44.738,1217085,0
2009-11-17,44.66,44.804,44.36,44.677,885969,0
2009-11-18,44.568,44.812,44.405,44.576,859728,0
2009-11-19,44.287,44.314,43.761,44.205,1102261,0
2009-11-20,44.179,44.223,43.507,44.125,1575972,0
2009-11-23,44.26,45.12,44.162,44.839,1120509,0
2009-11-24,44.858,45.362,44.728,45.274,2113198,0
2009-11-25,45.23,45.745,45.048,45.626,1131337,0
2009-11-27,44.677,45.239,44.432,44.993,524966,0
2009-11-30,46.299,46.468,45.048,45.634,2689802,0
2009-12-01,45.765,46.223,45.634,45.961,1716480,0
2009-12-02,46.064,46.46,46.008,46.397,2500790,0
2009-12-03,46.632,47.648,46.468,46.994,3046423,0
2009-12-04,47.183,47.648,46.533,46.912,2028403,0
2009-12-07,47.003,47.293,46.632,46.824,1685580,0
2009-12-08,46.661,46.661,46.088,46.569,1332031,0
2009-12-09,46.415,46.641,45.634,46.026,2488507,0
2009-12-10,46.342,47.115,46.163,46.552,2543534,0
2009-12-11,46.651,46.768,46.251,46.415,1575710,0
2009-12-14,46.579,47.219,46.579,47.067,2080427,0
2009-12-15,46.884,47.438,46.749,47.04,1465243,0
2009-12-16,46.985,47.684,46.876,47.265,2497326,0
2009-12-17,47.003,47.202,45.634,45.89,2096582,0
2009-12-18,46.054,46.125,45.284,45.726,2650972,0
2009-12-21,46.088,46.614,45.961,46.215,1475444,0
2009-12-22,46.017,46.415,45.726,46.215,1588054,0
2009-12-23,46.106,46.442,45.942,46.098,1905054,0
2009-12-24,45.999,46.46,45.999,46.299,523335,0
2009-12-28,46.468,46.506,46.008,46.335,1109549,0
2009-12-29,46.233,46.451,45.942,46.135,2583852,0
2009-12-30,46.054,46.153,45.698,45.989,2557785,0
2009-12-31,45.907,46.144,45.609,45.609,1231596,0
2010-01-04,46.433,47.33,46.026,47.229,4398474,0
2010-01-05,47.385,47.71,47.013,47.675,2451627,0
2010-01-06,47.684,48.471,47.536,48.408,3589645,0
2010-01-07,48.308,50.127,48.308,50.028,4496955,0
2010-01-08,50.815,50.815,49.991,50.182,3903952,0
2010-01-11,50.49,50.572,49.784,50.028,2390770,0
2010-01-12,49.412,50.144,49.242,49.991,3185801,0
2010-01-13,49.937,50.382,49.821,50.226,1955400,0
2010-01-14,50.281,50.815,50.173,50.724,1788754,0
2010-01-15,50.688,50.743,50.19,50.734,3241833,0
2010-01-19,50.916,51.968,50.916,51.576,2837823,0
2010-01-20,51.45,51.949,50.337,50.646,2853745,0
2010-01-21,50.562,50.678,49.347,49.558,2648890,0
2010-01-22,49.305,49.973,48.879,48.933,2852245,0
2010-01-25,49.14,49.693,48.725,49.295,2555495,0
2010-01-26,49.168,49.839,48.804,49.403,2405409,0
2010-01-27,48.541,48.87,46.842,47.909,4465161,0
2010-01-28,47.956,48.171,46.876,47.257,3684388,0
2010-01-29,47.474,47.601,46.721,47.013,4011559,0
2010-02-01,47.284,47.284,46.721,47.265,1461603,0
2010-02-02,47.394,48.251,47.14,48.128,2324542,0
2010-02-03,48.009,48.009,47.466,47.574,1487430,0
2010-02-04,47.219,47.257,46.242,46.26,4771192,0
2010-02-05,46.171,46.387,45.138,46.233,3519963,0
2010-02-08,46.308,47.067,46.116,46.569,2450374,0
2010-02-09,47.048,47.492,46.661,47.003,2109588,0
2010-02-10,47.021,47.175,46.442,46.74,1614147,0
2010-02-11,46.561,47.438,46.318,47.238,1952373,0
2010-02-12,46.777,47.32,46.516,47.14,1830527,0
2010-02-16,47.311,47.818,47.14,47.809,1498653,0
2010-02-17,47.991,48.189,47.809,48.054,1233240,0
2010-02-18,48.054,48.298,47.809,48.208,1186925,0
2010-02-19,47.963,48.381,47.818,48.137,1355081,0
2010-02-22,48.317,48.399,47.956,48.073,1386267,0
2010-02-23,47.909,48.054,47.492,47.648,1375119,0
2010-02-24,47.927,47.946,47.51,47.892,1208867,0
2010-02-25,47.149,47.854,46.939,47.846,1471728,0
2010-02-26,47.973,48.381,47.764,48.082,1340577,0
2010-03-01,48.279,48.971,48.251,48.732,1125866,0
2010-03-02,48.841,49.593,48.822,49.313,1198092,0
2010-03-03,49.403,49.602,48.952,48.996,1594560,0
2010-03-04,48.906,49.065,48.708,48.943,1387555,0
2010-03-05,49.104,49.839,49.085,49.839,2488881,0
2010-03-08,49.891,50.019,49.757,49.849,1498939,0
2010-03-09,49.738,49.864,49.602,49.802,1468556,0
2010-03-10,49.747,50.163,49.521,50.064,1729745,0
2010-03-11,49.982,50.517,49.602,50.462,2668014,0
2010-03-12,50.48,50.48,49.322,50.01,2296877,0
2010-03-15,50.127,50.226,49.784,50.182,1141307,0
2010-03-16,50.3,50.3,49.856,50.19,1169757,0
2010-03-17,50.199,50.951,50.103,50.951,2466047,0
2010-03-18,50.771,51.315,50.724,51.305,1763707,0
2010-03-19,51.52,51.697,50.897,51.287,1992352,0
2010-03-22,50.897,51.838,50.897,51.474,2040346,0
2010-03-23,51.494,51.622,50.897,51.615,1507778,0
2010-03-24,52.418,52.735,51.958,52.482,2972559,0
2010-03-25,52.799,52.963,52.23,52.23,1892161,0
2010-03-26,52.22,52.23,51.305,51.352,2154316,0
2010-03-29,51.459,51.857,51.396,51.774,1240794,0
2010-03-30,51.912,52.173,51.658,52.073,1201512,0
2010-03-31,51.829,52.155,51.45,51.811,1375839,0
2010-04-01,52.146,52.284,51.893,52.201,948824,0
2010-04-05,52.284,52.701,52.073,52.381,1040438,0
2010-04-06,52.328,52.428,52.065,52.319,966757,0
2010-04-07,52.346,52.454,51.52,51.765,1564710,0
2010-04-08,51.784,51.793,51.278,51.704,1199815,0
2010-04-09,51.622,52.191,51.622,52.191,676662,0
2010-04-12,52.191,52.472,51.902,52.191,1179961,0
2010-04-13,51.73,52.118,51.494,51.774,2149332,0
2010-04-14,51.801,52.363,51.494,52.257,2157134,0
2010-04-15,52.519,52.852,52.073,52.599,1666526,0
2010-04-16,52.563,52.745,51.468,51.829,2034898,0
2010-04-19,51.64,52.073,51.64,52.037,1790655,0
2010-04-20,52.257,53.17,52.109,52.926,2325744,0
2010-04-21,52.917,52.917,51.93,52.454,2193274,0
2010-04-22,51.949,52.355,51.396,52.266,2094239,0
2010-04-23,52.302,53.437,51.745,53.328,3576622,0
2010-04-26,53.559,54.074,53.161,53.253,0,0
2010-04-27,53.18,53.361,52.019,52.1,2635948,0
2010-04-28,52.082,52.833,51.893,52.59,2101577,0
2010-04-29,52.843,53.403,52.817,53.061,1430860,0
2010-04-30,53.288,53.351,51.978,52.012,2297798,0
2010-05-03,52.155,52.852,51.811,52.627,2416191,0
2010-05-04,53.132,53.226,51.539,52.019,3841015,0
2010-05-05,51.387,51.986,51.387,51.811,2289304,0
2010-05-06,51.53,51.865,48.759,50.933,4563794,0
2010-05-07,50.815,50.815,48.661,49.005,5390722,0
2010-05-10,51.089,51.494,50.309,51.484,3013621,0
2010-05-11,50.977,51.774,50.789,51.387,2042271,0
2010-05-12,51.576,51.811,51.115,51.811,1288456,0
2010-05-13,51.622,52.51,51.622,52.037,1967031,0
2010-05-14,52.257,52.257,50.391,51.122,3582447,0
2010-05-17,51.061,51.512,50.471,51.213,2581491,0
2010-05-18,51.793,51.857,50.589,50.626,1364040,0
2010-05-19,50.398,51.052,49.839,50.452,2469537,0
2010-05-20,49.802,49.802,48.269,48.786,4984588,0
2010-05-21,48.18,48.804,47.248,47.719,5812763,0
2010-05-24,47.412,48.654,47.358,48.152,3078611,0
2010-05-25,47.105,47.648,46.378,47.62,2570149,0
2010-05-26,48.026,48.327,47.219,47.257,2395085,0
2010-05-27,47.8,48.471,47.564,48.416,1503863,0
2010-05-28,48.298,48.654,47.936,48.017,2017628,0
2010-06-01,47.648,48.298,47.394,47.466,1906015,0
2010-06-02,47.574,48.635,47.257,48.635,2009457,0
2010-06-03,48.812,49.214,48.55,48.924,1944444,0
2010-06-04,48.346,48.346,46.903,47.057,2620098,0
2010-06-07,47.067,47.238,45.8,45.837,3214254,0
2010-06-08,45.916,46.125,45.192,45.783,2917767,0
2010-06-09,46.045,46.18,44.586,44.804,4779992,0
2010-06-10,45.4,45.502,44.154,44.694,5215624,0
2010-06-11,44.476,45.818,44.37,45.808,4637079,0
2010-06-14,45.951,46.424,45.672,45.68,2229548,0
2010-06-15,46.026,46.833,45.89,46.833,2270812,0
2010-06-16,46.487,47.429,46.424,47.293,2252429,0
2010-06-17,47.248,47.293,46.685,47.123,1932225,0
2010-06-18,46.949,47.175,46.713,46.921,2230528,0
2010-06-21,47.302,47.51,46.406,46.704,2003406,0
2010-06-22,46.842,47.175,46.116,46.125,2075857,0
2010-06-23,46.387,46.569,45.427,46.308,2638076,0
2010-06-24,46.242,46.326,45.303,45.455,2607765,0
2010-06-25,45.511,45.736,45.048,45.362,4002888,0
2010-06-28,45.091,46.579,44.931,46.215,2646792,0
2010-06-29,45.736,45.97,45.029,45.419,2699461,0
2010-06-30,45.268,45.94,45.04,45.333,2204080,0
2010-07-01,45.091,45.176,44.014,45.057,3255932,0
2010-07-02,45.128,45.483,44.747,45.167,2095004,0
2010-07-06,45.9,46.064,45.192,45.653,1757193,0
2010-07-07,45.765,47.33,45.726,47.311,1910483,0
2010-07-08,47.648,47.691,46.833,47.519,2953890,0
2010-07-09,47.466,47.63,47.166,47.429,1063154,0
2010-07-12,47.33,47.456,46.894,47.211,1103147,0
2010-07-13,47.474,48.217,47.429,48.1,1293629,0
2010-07-14,48,48.251,47.728,48.035,1692636,0
2010-07-15,47.991,48.082,47.158,47.592,1765521,0
2010-07-16,47.429,47.592,46.205,46.36,1994249,0
2010-07-19,46.433,46.86,45.999,46.661,1737930,0
2010-07-20,45.8,46.524,44.576,46.442,3549011,0
2010-07-21,44.533,45.048,42.179,42.33,9399908,0
2010-07-22,42.693,42.929,41.987,42.675,5564911,0
2010-07-23,42.638,43.462,42.477,43.31,3712828,0
2010-07-26,43.479,43.479,42.54,42.702,3864132,0
2010-07-27,42.883,43.164,42.777,43.001,3290756,0
2010-07-28,42.864,43.039,42.293,42.422,2591608,0
2010-07-29,42.611,42.92,41.515,41.787,2759345,0
2010-07-30,41.499,42.303,41.219,42.169,2033298,0
2010-08-02,42.611,43.374,42.477,43.095,2530087,0
2010-08-03,42.593,43.679,42.593,43.245,2139186,0
2010-08-04,43.31,43.697,43.146,43.391,1794784,0
2010-08-05,43.255,43.517,42.892,43.517,3753122,0
2010-08-06,42.973,43.436,42.666,43.436,1922993,0
2010-08-09,43.498,43.689,43.128,43.526,1314318,0
2010-08-10,43.226,43.329,42.864,43.128,1721251,0
2010-08-11,42.647,42.647,42.013,42.216,2942978,0
2010-08-12,41.618,42.413,41.618,42.259,2057061,0
2010-08-13,42.33,42.422,41.996,42.169,1364758,0
2010-08-16,41.952,42.216,41.688,42.095,1371918,0
2010-08-17,42.422,43.236,41.898,42.277,4049193,0
2010-08-18,42.169,42.856,41.562,42.431,1712405,0
2010-08-19,42.179,42.233,41.327,41.525,2156548,0
2010-08-20,41.247,41.6,40.892,41.48,2218941,0
2010-08-23,41.661,42.284,41.661,41.778,2368397,0
2010-08-24,41.254,41.254,39.053,39.116,5747637,0
2010-08-25,38.801,39.377,38.699,39.044,4216664,0
2010-08-26,39.081,39.181,38.81,38.826,2538095,0
2010-08-27,38.872,39.987,38.81,39.841,2726200,0
2010-08-30,39.886,39.886,39.416,39.435,3032547,0
2010-08-31,39.114,39.289,38.817,39.106,2450520,0
2010-09-01,39.706,40.539,39.397,40.421,2234471,0
2010-09-02,40.692,42.198,40.556,41.398,4781386,0
2010-09-03,41.725,41.908,41.033,41.734,2485937,0
2010-09-07,41.625,42.021,41.352,41.633,1873242,0
2010-09-08,41.697,41.697,41.007,41.183,3215659,0
2010-09-09,41.552,41.805,41.247,41.76,2739934,0
2010-09-10,41.862,42.376,41.454,42.259,2906279,0
2010-09-13,42.549,43.095,42.311,42.829,2507459,0
2010-09-14,42.839,44.205,42.216,43.825,5024180,0
2010-09-15,43.507,44.125,43.173,44.087,3610066,0
2010-09-16,44.405,44.405,43.806,44.134,3970861,0
2010-09-17,44.251,44.533,43.479,43.488,12148427,0
2010-09-20,43.679,44.195,43.646,44.134,2468241,0
2010-09-21,44.187,44.341,43.815,43.924,2440062,0
2010-09-22,44.144,44.144,43.32,43.479,2860520,0
2010-09-23,43.226,43.873,43.047,43.399,1872840,0
2010-09-24,43.743,45.01,43.689,45.002,3050025,0
2010-09-27,44.858,45.12,44.415,44.504,2239364,0
2010-09-28,44.396,45.474,43.997,45.371,3326936,0
2010-09-29,45.084,45.765,44.776,45.492,3815488,0
2010-09-30,45.545,46.071,45.19,45.319,2677695,0
2010-10-01,45.511,45.634,44.694,45.284,2734397,0
2010-10-04,45.138,45.537,44.467,44.703,1731373,0
2010-10-05,45.211,46.163,45.091,45.791,2434966,0
2010-10-06,45.783,45.999,45.529,45.68,1228000,0
2010-10-07,45.854,45.854,44.523,45.075,3380790,0
2010-10-08,45.057,45.362,44.794,44.986,2484752,0
2010-10-11,44.948,45.274,44.712,45.084,1672062,0
2010-10-12,44.868,44.977,43.582,44.415,6711590,0
2010-10-13,44.541,44.776,44.154,44.632,3107301,0
2010-10-14,44.651,44.939,43.96,44.214,2482002,0
2010-10-15,44.476,44.738,43.778,44.405,3141023,0
2010-10-18,44.642,45.864,44.642,45.736,3548015,0
2010-10-19,44.922,45.644,44.014,45.339,5534487,0
2010-10-20,47.837,47.991,45.303,45.791,6449180,0
2010-10-21,46.017,46.561,45.9,46.468,3981050,0
2010-10-22,46.46,46.561,45.726,45.808,2169566,0
2010-10-25,46.036,46.622,45.999,46.424,2119838,0
2010-10-26,46.144,46.497,45.698,46.387,2226666,0
2010-10-27,46.036,46.135,45.321,46.088,2076226,0
2010-10-28,44.504,45.989,44.096,45.455,3902584,0
2010-10-29,45.443,45.443,44.631,44.812,3522182,0
2010-11-01,44.821,45.167,44.351,44.651,3011075,0
2010-11-02,45.038,45.465,44.868,45.183,1801316,0
2010-11-03,45.284,46.622,45.274,46.406,5100681,0
2010-11-04,46.833,47.219,46.632,46.868,2701164,0
2010-11-05,46.759,47.772,46.704,47.474,2670547,0
2010-11-08,47.096,47.358,46.903,47.166,1903925,0
2010-11-09,47.33,47.737,47.04,47.238,2361322,0
2010-11-10,46.921,47.238,46.506,47.193,2212105,0
2010-11-11,46.524,47.456,46.516,47.257,2424039,0
2010-11-12,46.903,47.086,46.516,46.713,1963105,0
2010-11-15,46.777,47.077,46.397,46.561,2255061,0
2010-11-16,46.215,46.415,45.726,45.907,2024415,0
2010-11-17,45.854,46.098,45.707,45.791,2008909,0
2010-11-18,46.223,46.787,45.951,46.533,1403710,0
2010-11-19,46.561,46.833,46.433,46.759,1592093,0
2010-11-22,46.552,46.704,45.907,46.533,1311153,0
2010-11-23,46.036,46.18,45.791,46.071,1834245,0
2010-11-24,45.864,46.606,45.293,46.451,1435666,0
2010-11-26,46.18,46.695,46.017,46.597,987100,0
2010-11-29,46.098,46.18,45.436,45.97,2354981,0
2010-11-30,45.444,45.652,45.301,45.353,2478667,0
2010-12-01,45.98,46.415,45.688,46.135,2895010,0
2010-12-02,46.036,46.74,45.854,46.542,1484837,0
2010-12-03,46.318,47.202,46.318,47.183,1705600,0
2010-12-06,46.985,46.994,46.632,46.661,1422404,0
2010-12-07,47.048,47.211,46.406,46.433,3863478,0
2010-12-08,46.487,47.166,46.424,47.166,2417006,0
2010-12-09,47.456,48.1,47.284,47.991,2934747,0
2010-12-10,48.073,48.298,47.846,47.991,2827775,0
2010-12-13,48.189,48.308,47.854,48.063,1823458,0
2010-12-14,48.18,49.223,48.18,48.943,1632169,0
2010-12-15,48.523,48.906,48.434,48.489,2952439,0
2010-12-16,48.489,49.251,48.1,49.242,2634528,0
2010-12-17,49.214,49.43,48.933,49.375,2095784,0
2010-12-20,49.521,49.802,49.286,49.621,1606412,0
2010-12-21,49.675,49.747,49.039,49.057,1377925,0
2010-12-22,49.075,49.347,48.776,49.242,1429252,0
2010-12-23,49.123,49.123,48.55,48.627,1429956,0
2010-12-27,48.489,49.085,48.453,48.906,1058777,0
2010-12-28,48.889,49.075,48.589,48.943,826455,0
2010-12-29,49.022,49.251,48.886,48.987,1093636,0
2010-12-30,48.895,49.056,48.73,48.968,829310,0
2010-12-31,48.831,48.954,48.491,48.624,888039,0
2011-01-03,48.897,49.638,48.496,49.422,1947944,0
2011-01-04,49.422,49.53,48.879,49.223,1618551,0
2011-01-05,48.952,49.567,48.776,49.494,1598837,0
2011-01-06,49.347,49.693,48.598,49.475,3040033,0
2011-01-07,49.422,49.465,48.443,49.185,2911612,0
2011-01-10,49.005,49.593,48.952,49.53,1588446,0
2011-01-11,51.949,53.142,51.484,52.519,7504528,0
2011-01-12,52.898,52.934,52.211,52.346,2427753,0
2011-01-13,52.22,52.472,51.978,52.201,2160025,0
2011-01-14,52.191,52.418,51.978,52.355,1696459,0
2011-01-18,52.22,52.944,52.22,52.87,2272927,0
2011-01-19,52.817,53.298,51.93,52.136,2463368,0
2011-01-20,52.173,52.482,51.64,51.793,2433775,0
2011-01-21,52.418,53.069,52.136,52.201,3719811,0
2011-01-24,52.191,52.653,52.037,52.155,1972349,0
2011-01-25,52.1,52.908,51.884,52.852,2844673,0
2011-01-26,52.709,52.799,51.713,51.93,2559189,0
2011-01-27,52.491,53.325,52.428,52.617,3592404,0
2011-01-28,52.771,52.799,51.615,51.793,2428623,0
2011-01-31,52.046,52.175,51.45,52.119,1632770,0
2011-02-01,52.491,53.095,52.266,53.008,1617364,0
2011-02-02,52.809,53.017,52.555,52.701,1776816,0
2011-02-03,52.701,52.898,52.238,52.888,1335584,0
2011-02-04,53.027,53.095,52.608,52.982,1095450,0
2011-02-07,53.061,54.399,53.061,53.856,2286469,0
2011-02-08,53.93,54.277,53.659,54.058,2187611,0
2011-02-09,54.006,54.201,53.423,54.147,1699779,0
2011-02-10,53.894,54.576,53.894,54.285,1863310,0
2011-02-11,53.986,54.673,53.978,54.529,1643397,0
2011-02-14,54.654,54.863,54.347,54.772,1026388,0
2011-02-15,54.619,54.627,54.285,54.566,1144334,0
2011-02-16,54.819,55.731,54.566,55.26,1309873,0
2011-02-17,55.189,55.334,54.863,55.036,2020662,0
2011-02-18,55.144,57.099,54.809,57.047,3569815,0
2011-02-22,56.43,56.908,55.75,56.067,2603566,0
2011-02-23,56.674,56.89,55.653,55.924,3272275,0
2011-02-24,55.788,56.882,55.353,55.74,2541922,0
2011-02-25,55.714,57.108,55.697,57.099,1681622,0
2011-02-28,56.865,57.427,56.701,57.286,2403506,0
2011-03-01,57.28,57.449,56.36,56.563,2774056,0
2011-03-02,56.597,57.143,56.324,57.096,1633332,0
2011-03-03,57.404,58.468,57.167,58.459,2222418,0
2011-03-04,58.186,58.385,57.17,57.652,2218948,0
2011-03-07,57.933,58.314,56.936,57.327,3269554,0
2011-03-08,57.77,59.046,57.199,58.92,2587142,0
2011-03-09,58.548,58.902,57.897,58.277,2394496,0
2011-03-10,57.814,57.814,56.752,56.97,2998792,0
2011-03-11,57.053,57.205,56.66,57.062,1481056,0
2011-03-14,57.064,57.161,56.186,56.448,1782645,0
2011-03-15,54.989,55.914,54.501,55.606,3106054,0
2011-03-16,55.388,55.831,54.339,54.637,1976290,0
2011-03-17,55.336,55.733,54.69,54.863,1885555,0
2011-03-18,55.571,56.434,55.508,55.709,4469869,0
2011-03-21,56.298,56.397,56.069,56.134,928715,0
2011-03-22,56.29,56.37,55.834,55.908,1412404,0
2011-03-23,55.825,55.825,54.744,55.552,1704595,0
2011-03-24,55.663,55.834,54.753,55.407,2527842,0
2011-03-25,55.444,55.489,55.026,55.344,1391910,0
2011-03-28,55.552,55.552,54.973,54.973,1204215,0
2011-03-29,54.989,55.508,54.69,55.48,1690829,0
2011-03-30,55.752,55.825,55.117,55.181,1123916,0
2011-03-31,55.132,55.371,55.041,55.216,2283845,0
2011-04-01,55.29,55.781,55.181,55.308,1999216,0
2011-04-04,55.398,55.927,55.336,55.843,2066319,0
2011-04-05,55.589,55.7,54.936,54.963,1602950,0
2011-04-06,55.462,55.462,54.6,54.725,2176871,0
2011-04-07,54.716,54.973,54.301,54.354,2232408,0
2011-04-08,54.635,54.836,53.946,54.228,2038178,0
2011-04-11,54.32,54.771,54.301,54.49,1711219,0
2011-04-12,54.029,54.417,53.757,54.209,2549766,0
2011-04-13,54.426,54.753,54.045,54.345,1856714,0
2011-04-14,54.045,54.565,53.955,54.371,1515594,0
2011-04-15,54.49,55.417,54.49,55.126,2813331,0
2011-04-18,54.49,54.716,54.18,54.5,2084250,0
2011-04-19,54.672,55.834,54.6,55.489,4077883,0
2011-04-20,54.917,54.917,52.845,53.048,5388604,0
2011-04-21,53.174,53.554,53.072,53.136,2851741,0
2011-04-25,53.048,53.126,52.549,52.694,2489186,0
2011-04-26,53.072,53.126,52.738,52.976,2310993,0
2011-04-27,53.183,53.183,52.792,53.03,2761619,0
2011-04-28,52.976,53.828,52.929,53.747,3403442,0
2011-04-29,53.872,53.902,53.517,53.58,2017805,0
2011-05-02,53.674,53.936,53.389,53.8,3348339,0
2011-05-03,53.747,54.029,53.728,53.9,2579784,0
2011-05-04,53.808,54.029,53.582,54.012,1833940,0
2011-05-05,53.984,54.828,53.836,54.228,2687397,0
2011-05-06,54.5,54.909,53.993,54.209,2706762,0
2011-05-09,54.145,54.716,53.975,54.593,1753283,0
2011-05-10,54.836,55.489,54.771,55.398,3110497,0
2011-05-11,56.235,56.734,55.861,56.161,3466539,0
2011-05-12,56.151,57.449,55.733,57.36,4069511,0
2011-05-13,57.579,57.806,57.007,57.468,3570052,0
2011-05-16,56.989,58.677,56.989,57.906,4416382,0
2011-05-17,57.478,57.996,57.133,57.942,2604064,0
2011-05-18,58.023,58.259,57.779,58.122,3639375,0
2011-05-19,58.251,58.368,57.779,58.122,2380622,0
2011-05-20,58.341,58.341,57.106,57.598,2746386,0
2011-05-23,56.97,57.404,56.434,57.262,3259858,0
2011-05-24,57.243,57.343,56.534,56.979,2008524,0
2011-05-25,56.762,57.07,56.526,56.571,1780196,0
2011-05-26,56.469,56.624,55.963,56.498,2490512,0
2011-05-27,56.779,56.851,56.387,56.452,1167133,0
2011-05-31,56.709,56.719,56.333,56.671,2477187,0
2011-06-01,56.379,56.434,55.636,55.672,2347496,0
2011-06-02,55.645,55.752,55.062,55.407,2291188,0
2011-06-03,54.771,55.008,54.555,54.672,1650281,0
2011-06-06,54.69,54.725,53.201,53.201,3932946,0
2011-06-07,53.548,54.35,52.902,53.84,2834319,0
2011-06-08,53.812,53.812,52.846,53.257,2229366,0
2011-06-09,53.313,53.856,53.138,53.567,1537234,0
2011-06-10,53.478,53.53,52.755,52.827,1725238,0
2011-06-13,52.873,53.456,52.703,53.165,1692769,0
2011-06-14,53.636,53.828,53.379,53.475,1380680,0
2011-06-15,53.21,53.582,52.539,52.665,1517013,0
2011-06-16,52.574,53.083,52.372,52.675,1223755,0
2011-06-17,53.056,53.056,52.293,52.409,2317853,0
2011-06-20,52.372,52.793,52.356,52.675,1122847,0
2011-06-21,53.003,53.176,52.704,52.93,1576227,0
2011-06-22,52.93,53.285,52.802,53.041,1517989,0
2011-06-23,52.601,53.056,51.373,52.884,2539983,0
2011-06-24,52.994,53.074,51.909,52.109,2042139,0
2011-06-27,52.238,52.846,51.855,52.619,1336809,0
2011-06-28,52.82,53.514,52.637,53.449,1214972,0
2011-06-29,53.668,53.668,52.846,52.958,1601501,0
2011-06-30,53.214,53.571,53.138,53.472,1639713,0
2011-07-01,53.696,54.98,53.567,54.915,2015436,0
2011-07-05,54.687,54.742,54.085,54.358,1126040,0
2011-07-06,54.413,55.006,54.204,54.524,1400828,0
2011-07-07,55.015,55.244,54.678,55.207,1323721,0
2011-07-08,54.769,54.843,54.334,54.788,1535064,0
2011-07-11,54.195,54.403,53.257,53.349,1430494,0
2011-07-12,53.212,54.367,53.099,53.866,1833583,0
2011-07-13,54.076,54.732,53.885,54.042,1276716,0
2011-07-14,54.195,54.195,53.322,53.42,1486517,0
2011-07-15,53.449,53.602,52.874,53.232,1243094,0
2011-07-18,53.003,53.074,52.127,53.074,1638625,0
2011-07-19,53.295,54.076,52.501,53.895,2639782,0
2011-07-20,53.785,53.785,51.591,51.845,6948956,0
2011-07-21,51.591,52.548,51.47,52.501,4494421,0
2011-07-22,52.474,52.548,51.591,51.817,2497968,0
2011-07-25,51.299,51.535,50.798,51.214,1923146,0
2011-07-26,51.068,51.277,50.179,50.216,2133147,0
2011-07-27,50.525,50.525,49.631,49.631,2961120,0
2011-07-28,49.532,49.833,49.168,49.242,2635808,0
2011-07-29,48.788,49.886,48.608,49.504,3075074,0
2011-08-01,49.805,49.805,48.002,48.375,3565130,0
2011-08-02,48.058,48.36,47.052,47.071,3234642,0
2011-08-03,47.017,47.536,46.616,47.436,4284183,0
2011-08-04,46.752,47.235,45.204,45.232,5288366,0
2011-08-05,45.878,46.27,44.149,45.589,3568124,0
2011-08-08,44.584,45.305,43.145,43.207,4948193,0
2011-08-09,43.639,44.685,42.379,44.65,3423873,0
2011-08-10,43.928,44.111,41.824,41.944,5279530,0
2011-08-11,42.079,43.828,41.751,43.347,5322233,0
2011-08-12,43.774,44.502,43.155,44.219,3133403,0
2011-08-15,44.659,45.15,44.247,44.776,2912181,0
2011-08-16,44.394,44.676,43.876,44.111,2542068,0
2011-08-17,44.191,44.757,42.889,43.338,3605810,0
2011-08-18,42.481,42.51,40.376,40.604,5094157,0
2011-08-19,40.166,41.632,39.838,39.902,5274102,0
2011-08-22,40.942,41.243,39.838,39.977,3637330,0
2011-08-23,39.929,42.106,39.893,42.032,3190407,0
2011-08-24,41.935,42.907,41.617,42.836,2550549,0
2011-08-25,42.836,43.18,41.889,42.022,2437383,0
2011-08-26,41.678,42.57,40.849,42.059,2672172,0
2011-08-29,43.18,44.092,42.961,43.764,2329769,0
2011-08-30,43.574,43.727,42.881,43.445,2228200,0
2011-08-31,43.619,45.224,43.619,44.489,3434790,0
2011-09-01,44.712,45.012,43.867,43.945,2142518,0
2011-09-02,43.104,43.8,42.633,43.068,2747248,0
2011-09-06,41.952,43.617,41.557,43.542,3455193,0
2011-09-07,44.236,45.387,43.909,45.35,4343727,0
2011-09-08,45.041,45.26,44.174,44.346,3906742,0
2011-09-09,43.834,43.873,42.571,42.709,4114233,0
2011-09-12,42.191,42.707,41.66,42.699,2409647,0
2011-09-13,42.607,43.489,42.607,43.4,2516194,0
2011-09-14,43.574,44.913,42.99,44.376,2873907,0
2011-09-15,45.059,45.214,43.838,45.195,2758523,0
2011-09-16,45.443,45.697,44.757,44.95,3400948,0
2011-09-19,44.275,44.421,43.774,44.183,1445452,0
2011-09-20,44.375,45.325,44.157,44.174,1874722,0
2011-09-21,44.189,44.385,43.03,43.03,2431682,0
2011-09-22,42.087,42.545,41.586,42.106,4419254,0
2011-09-23,41.933,42.236,41.503,42.049,2721455,0
2011-09-26,42.455,43.103,41.813,43.068,2250638,0
2011-09-27,44.281,45.672,44.199,44.785,3586486,0
2011-09-28,44.804,45.141,44.218,44.337,3966916,0
2011-09-29,44.995,45.206,43.304,44.089,2797385,0
2011-09-30,43.632,44.237,43.068,43.095,2355141,0
2011-10-03,42.737,43.342,41.449,41.467,3030159,0
2011-10-04,40.733,42.813,40.733,42.766,2692644,0
2011-10-05,42.864,43.617,42.571,43.551,2143834,0
2011-10-06,43.644,43.844,42.663,43.723,2853329,0
2011-10-07,43.853,44.245,43.503,43.778,2258689,0
2011-10-10,44.356,45.18,44.264,45.161,1951297,0
2011-10-11,45.443,46.193,45.387,45.809,3031089,0
2011-10-12,45.963,46.769,45.625,45.865,3020146,0
2011-10-13,45.518,46.057,45.122,45.882,1779903,0
2011-10-14,46.305,46.404,45.543,45.736,1686664,0
2011-10-17,45.471,45.679,44.291,44.385,1572943,0
2011-10-18,44.264,45.298,43.99,44.849,1976259,0
2011-10-19,44.979,45.765,44.894,45.18,2452268,0
2011-10-20,44.83,45.543,43.386,44.147,4219522,0
2011-10-21,44.64,45.49,44.602,44.96,3061668,0
2011-10-24,45.031,45.847,44.914,45.717,2085509,0
2011-10-25,45.452,45.452,44.006,44.108,2175799,0
2011-10-26,44.446,44.583,43.351,44.189,2090227,0
2011-10-27,46.193,46.21,44.51,45.122,3228072,0
2011-10-28,45.317,45.783,45.317,45.643,2395790,0
2011-10-31,45.179,45.179,43.803,43.803,2806463,0
2011-11-01,42.813,43.475,42.21,42.973,3766914,0
2011-11-02,43.714,43.834,43.229,43.67,1729811,0
2011-11-03,44.147,44.64,43.588,44.547,2006634,0
2011-11-04,44.278,44.628,43.906,44.398,2111380,0
2011-11-07,44.255,44.868,43.882,44.859,2032087,0
2011-11-08,44.941,45.633,44.602,45.543,1525473,0
2011-11-09,44.557,44.557,43.333,43.432,2129511,0
2011-11-10,43.892,44.346,43.45,44.137,1858938,0
2011-11-11,44.868,45.471,44.737,45.243,1510050,0
2011-11-14,45.031,45.377,44.649,44.747,1436638,0
2011-11-15,44.685,45.49,44.483,45.317,1747711,0
2011-11-16,44.737,45.527,44.574,44.602,1919048,0
2011-11-17,44.419,44.64,43.432,43.806,2527792,0
2011-11-18,44.054,44.089,43.513,43.714,2016695,0
2011-11-21,42.973,43.342,42.271,42.271,2506178,0
2011-11-22,42.314,42.785,41.933,42.388,1971044,0
2011-11-23,41.851,42.021,41.557,41.577,2463719,0
2011-11-25,41.639,42.161,41.606,41.622,667669,0
2011-11-28,42.491,43.14,42.408,42.938,1860775,0
2011-11-29,42.973,43.211,42.491,42.627,2107845,0
2011-11-30,43.574,44.698,43.574,44.653,2665148,0
2011-12-01,44.621,45.452,44.492,45.289,1991087,0
2011-12-02,45.584,45.719,42.764,43.544,6387234,0
2011-12-05,44.51,45.085,44.419,44.886,3033333,0
2011-12-06,45.012,45.012,43.985,44.371,1944045,0
2011-12-07,44.113,44.287,43.414,44.133,2540283,0
2011-12-08,43.867,44.048,42.983,43.087,2848197,0
2011-12-09,43.23,44.067,43.22,43.754,1468036,0
2011-12-12,43.423,43.475,42.828,43.04,1911306,0
2011-12-13,43.087,43.315,42.615,42.837,2524957,0
2011-12-14,42.882,43.03,42.321,42.764,1983883,0
2011-12-15,42.408,43.068,42.296,42.635,2025182,0
2011-12-16,42.973,42.973,42.016,42.25,4091789,0
2011-12-19,42.414,42.882,41.707,41.865,2237726,0
2011-12-20,42.699,43.975,42.699,43.672,2949211,0
2011-12-21,43.496,44.498,43.405,44.435,2942378,0
2011-12-22,44.45,45.463,44.45,45.463,2118254,0
2011-12-23,45.453,45.776,45.26,45.729,1283393,0
2011-12-27,45.785,46.005,45.565,45.776,1030565,0
2011-12-28,45.709,45.802,45.094,45.28,1301380,0
2011-12-29,45.059,45.61,44.939,45.536,1051319,0
2011-12-30,45.61,46.145,45.528,45.646,1719153,0
2012-01-03,46.511,47.042,46.261,46.894,2906210,0
2012-01-04,46.739,47.089,46.31,47.06,2860647,0
2012-01-05,46.904,47.127,46.702,47.005,3598899,0
2012-01-06,47.152,47.804,47.06,47.289,2575908,0
2012-01-09,47.529,47.677,47.281,47.565,1753161,0
2012-01-10,47.823,48.208,47.482,47.988,3431347,0
2012-01-11,47.703,48.758,47.419,48.688,3384164,0
2012-01-12,47.961,48.632,47.446,48.199,3152332,0
2012-01-13,47.887,48.052,47.281,47.501,2066494,0
2012-01-17,48.429,48.429,47.65,47.758,2077173,0
2012-01-18,47.74,48.208,47.127,47.905,3700102,0
2012-01-19,47.225,48.831,47.206,48.484,2480739,0
2012-01-20,48.547,49.007,48.108,48.795,1839295,0
2012-01-23,48.74,48.775,47.961,48.484,1552768,0
2012-01-24,48.348,49.127,47.887,48.614,2173208,0
2012-01-25,48.668,50.752,48.509,50.559,5217832,0
2012-01-26,50.854,51.303,50.102,50.386,3005835,0
2012-01-27,50.228,50.54,50.063,50.411,1781553,0
2012-01-30,49.952,50.559,49.65,50.522,2647464,0
2012-01-31,50.937,51.25,50.505,50.901,2669067,0
2012-02-01,50.378,51.185,50.34,50.704,2508334,0
2012-02-02,50.872,50.872,50.292,50.504,2433804,0
2012-02-03,50.918,51.11,50.579,51.066,2960174,0
2012-02-06,50.944,51.332,50.918,51.12,3029148,0
2012-02-07,50.863,51.029,50.439,50.668,1606103,0
2012-02-08,50.723,50.99,50.102,50.273,1932599,0
2012-02-09,49.585,49.862,49.355,49.551,3602317,0
2012-02-10,49.273,49.364,48.585,49.164,2538196,0
2012-02-13,49.392,49.742,49.302,49.465,1906796,0
2012-02-14,48.898,49.374,48.88,49.145,1240565,0
2012-02-15,49.345,49.659,48.999,49.201,1333691,0
2012-02-16,49.319,49.337,48.898,49.265,1351411,0
2012-02-17,49.457,49.816,49.172,49.219,1513416,0
2012-02-21,49.374,49.485,48.88,48.973,1254219,0
2012-02-22,49.108,49.273,48.964,49.069,1182323,0
2012-02-23,49.06,49.844,48.898,49.513,1665772,0
2012-02-24,49.623,50.33,49.531,50.302,1594934,0
2012-02-27,49.788,50.569,49.668,50.466,1679950,0
2012-02-28,50.273,50.54,49.943,50.102,1843451,0
2012-02-29,50.214,50.214,49.207,49.254,2314135,0
2012-03-01,49.448,49.585,48.604,48.795,2879102,0
2012-03-02,48.718,49.094,48.486,48.865,2222946,0
2012-03-05,48.803,48.954,48.31,48.484,1487338,0
2012-03-06,47.953,48.138,47.601,47.776,1967772,0
2012-03-07,47.786,47.961,47.508,47.796,1603409,0
2012-03-08,48.082,48.569,48.016,48.458,1163079,0
2012-03-09,48.681,49.271,48.54,48.578,1336042,0
2012-03-12,48.518,48.851,48.081,48.117,1333672,0
2012-03-13,48.484,49.041,48.429,48.973,1534083,0
2012-03-14,48.973,49.853,48.88,49.797,2137890,0
2012-03-15,49.917,50.569,49.668,50.504,1512977,0
2012-03-16,50.626,50.735,50.228,50.412,1921687,0
2012-03-19,50.135,50.762,50.102,50.457,1635707,0
2012-03-20,50.303,50.505,50.273,50.34,739977,0
2012-03-21,50.303,50.524,50.182,50.369,1172658,0
2012-03-22,49.951,50.191,49.648,49.787,1315502,0
2012-03-23,49.906,50.144,49.768,49.988,1115567,0
2012-03-26,50.283,51.003,50.182,50.974,1670746,0
2012-03-27,50.993,51.197,50.735,50.818,968038,0
2012-03-28,50.884,51.122,50.322,50.745,1139128,0
2012-03-29,50.458,50.892,50.2,50.773,1605135,0
2012-03-30,51.003,51.241,50.911,51.14,3313980,0
2012-04-02,51.317,51.5,51.159,51.204,1924293,0
2012-04-03,51.159,51.417,50.847,51.232,1713977,0
2012-04-04,50.956,50.956,50.209,50.487,2099763,0
2012-04-05,50.127,50.725,50.073,50.725,2424934,0
2012-04-09,50.008,50.082,49.702,49.915,1573184,0
2012-04-10,49.694,49.749,48.959,48.959,1807138,0
2012-04-11,49.611,50.016,49.326,49.621,1269446,0
2012-04-12,49.694,50.735,49.501,50.57,1636785,0
2012-04-13,50.487,50.865,49.73,49.74,1613323,0
2012-04-16,49.896,50.144,49.656,49.998,1902721,0
2012-04-17,50.312,50.92,50.173,50.598,2293807,0
2012-04-18,51.179,52.682,50.735,51.122,4155486,0
2012-04-19,51.26,51.337,49.676,50.111,3224746,0
2012-04-20,50.218,50.218,49.656,49.712,2043732,0
2012-04-23,49.113,49.132,48.302,48.578,2332887,0
2012-04-24,48.826,49.056,48.468,49.002,1597644,0
2012-04-25,49.215,49.538,49.012,49.482,1402977,0
2012-04-26,49.123,49.915,48.752,49.833,2884519,0
2012-04-27,50.293,50.477,49.824,50.293,2040028,0
2012-04-30,50.44,50.514,49.951,50.303,1690592,0
2012-05-01,50.127,50.818,49.759,50.58,1375509,0
2012-05-02,49.86,50.421,49.298,50.387,2035282,0
2012-05-03,50.514,50.791,50.238,50.477,1484691,0
2012-05-04,50.238,50.266,49.648,49.656,1640983,0
2012-05-07,49.455,50.2,49.455,49.886,1131498,0
2012-05-08,49.52,49.951,49.225,49.915,1625800,0
2012-05-09,49.326,49.548,48.789,49.084,1584261,0
2012-05-10,49.436,49.833,49.103,49.197,1182742,0
2012-05-11,49.074,49.51,48.855,49.022,823864,0
2012-05-14,48.531,48.874,48.172,48.521,1359564,0
2012-05-15,48.549,48.569,47.85,47.924,1354357,0
2012-05-16,48.044,48.264,47.545,47.686,1852816,0
2012-05-17,47.712,47.831,46.992,46.992,917196,0
2012-05-18,47.204,47.204,46.182,46.331,1896969,0
2012-05-21,46.532,47.435,46.412,47.408,1566179,0
2012-05-22,47.418,47.896,47.222,47.676,2510542,0
2012-05-23,47.435,47.435,46.762,47.269,1990830,0
2012-05-24,47.363,47.831,47.096,47.676,1504395,0
2012-05-25,47.649,48.007,47.545,47.796,1050487,0
2012-05-29,48.312,48.588,47.98,48.478,2252806,0
2012-05-30,48.273,48.273,47.353,47.518,1352189,0
2012-05-31,47.464,47.748,46.89,47.426,2361686,0
2012-06-01,46.772,46.928,46.071,46.099,1889107,0
2012-06-04,45.998,46.145,45.565,45.94,1872958,0
2012-06-05,45.755,46.965,45.679,46.82,1899729,0
2012-06-06,47.03,47.281,46.866,47.244,1379358,0
2012-06-07,47.688,47.919,47.088,47.187,1086119,0
2012-06-08,47.04,47.356,46.911,47.299,1945892,0
2012-06-11,47.592,47.915,47.344,47.39,2176434,0
2012-06-12,47.508,47.739,47.039,47.73,1065017,0
2012-06-13,47.686,48.082,47.306,47.464,1226173,0
2012-06-14,47.611,48.458,47.518,48.246,1608140,0
2012-06-15,48.596,50.039,48.393,49.919,4044597,0
2012-06-18,49.778,50.524,49.685,50.303,2115813,0
2012-06-19,50.496,51.197,50.467,50.874,2188103,0
2012-06-20,50.845,50.919,50.214,50.604,1835819,0
2012-06-21,50.771,50.928,49.464,49.55,1871037,0
2012-06-22,49.789,50.473,49.493,50.298,2846061,0
2012-06-25,49.909,49.974,49.39,49.512,1787288,0
2012-06-26,49.521,49.808,49.207,49.613,1458022,0
2012-06-27,49.733,50.454,49.705,50.279,1285487,0
2012-06-28,50.002,50.159,48.815,49.781,2919400,0
2012-06-29,50.624,50.992,50.557,50.992,1986910,0
2012-07-02,50.899,50.919,49.937,50.594,1884437,0
2012-07-03,50.511,50.807,50.356,50.604,1194828,0
2012-07-05,50.464,50.483,50.012,50.169,1037090,0
2012-07-06,49.503,49.595,49.012,49.55,1319861,0
2012-07-09,49.503,49.715,49.327,49.669,901478,0
2012-07-10,50.139,50.139,48.967,49.104,1471164,0
2012-07-11,48.967,49.245,48.725,49.104,1816138,0
2012-07-12,48.761,48.939,48.393,48.788,1393115,0
2012-07-13,48.883,49.245,48.778,49.094,888297,0
2012-07-16,49.187,49.29,48.798,48.959,1237995,0
2012-07-17,49.207,49.743,48.919,49.715,2066159,0
2012-07-18,49.521,50.374,48.021,49.577,2505529,0
2012-07-19,48.42,49.133,47.16,48.251,4990111,0
2012-07-20,48.096,48.197,47.308,47.549,2177908,0
2012-07-23,46.919,47.224,46.578,46.965,1583851,0
2012-07-24,47.281,47.403,46.312,46.965,2495520,0
2012-07-25,47.022,47.716,47.022,47.448,2421222,0
2012-07-26,47.958,48.012,47.135,47.475,2230564,0
2012-07-27,47.771,48.634,47.68,48.501,2111205,0
2012-07-30,48.338,48.625,48.087,48.438,1063663,0
2012-07-31,48.501,48.661,48.115,48.15,1486141,0
2012-08-01,48.456,49.133,48.384,48.893,2408073,0
2012-08-02,48.134,48.27,47.16,47.567,2599998,0
2012-08-03,48.616,48.929,48.226,48.815,1837733,0
2012-08-06,48.929,49.39,48.733,48.994,1443388,0
2012-08-07,49.031,49.309,48.949,49.046,1245392,0
2012-08-08,48.929,49.207,48.661,49.037,1266093,0
2012-08-09,48.949,49.28,48.769,48.854,1646881,0
2012-08-10,48.725,49.216,48.725,49.104,1757441,0
2012-08-13,48.893,49.428,48.798,49.235,2491402,0
2012-08-14,49.4,49.808,49.4,49.781,2017784,0
2012-08-15,49.603,50.308,49.603,50.077,1379584,0
2012-08-16,50.057,50.676,49.919,50.436,1965072,0
2012-08-17,50.417,50.483,50.057,50.308,1943976,0
2012-08-20,50.308,50.483,50.122,50.436,1213059,0
2012-08-21,50.502,50.962,50.159,50.252,1796272,0
2012-08-22,50.392,50.417,49.65,49.808,2328373,0
2012-08-23,49.789,49.881,49.065,49.262,1787585,0
2012-08-24,49.207,49.846,49.15,49.733,953818,0
2012-08-27,49.753,50.177,49.521,49.687,925489,0
2012-08-28,49.595,50.049,49.595,49.715,1700187,0
2012-08-29,49.715,49.854,49.493,49.585,1277276,0
2012-08-30,49.225,49.362,48.835,49.15,1254161,0
2012-08-31,49.39,49.695,48.986,49.29,1042117,0
2012-09-04,50.205,51.355,49.65,49.808,2627158,0
2012-09-05,49.771,49.771,48.893,49.16,2278079,0
2012-09-06,48.911,50.149,48.911,50.149,3199986,0
2012-09-07,50.318,50.318,49.705,50.114,3459143,0
2012-09-10,50.139,50.139,49.474,49.559,1620051,0
2012-09-11,49.659,50.214,49.503,49.974,2790377,0
2012-09-12,50.049,50.614,50.039,50.364,1606939,0
2012-09-13,50.548,51.25,50.02,51.078,2139920,0
2012-09-14,51.078,52.101,50.992,51.834,2723363,0
2012-09-17,51.749,52.047,51.715,52.037,1707930,0
2012-09-18,51.824,51.834,51.481,51.758,2030263,0
2012-09-19,51.669,51.966,51.279,51.724,1638866,0
2012-09-20,51.527,51.622,51.168,51.614,1634320,0
2012-09-21,51.927,52.281,51.436,52.093,6079722,0
2012-09-24,51.908,52.389,51.669,52.281,1634303,0
2012-09-25,52.463,52.565,51.797,51.805,1993360,0
2012-09-26,51.93,52.022,51.482,51.642,1254370,0
2012-09-27,51.7,51.883,51.437,51.846,1292908,0
2012-09-28,51.616,51.94,51.418,51.708,1609825,0
2012-10-01,51.557,51.557,50.721,51.001,3436189,0
2012-10-02,51.112,51.222,50.415,50.787,3074902,0
2012-10-03,51.01,51.057,50.333,50.555,2756962,0
2012-10-04,50.574,51.158,50.155,51.148,1748482,0
2012-10-05,51.298,51.298,50.64,50.918,1597525,0
2012-10-08,50.843,50.918,50.442,50.49,1202624,0
2012-10-09,49.579,50.127,48.769,48.987,3944146,0
2012-10-10,48.717,48.717,47.991,48.508,4804423,0
2012-10-11,48.769,49.364,48.698,48.733,1632455,0
2012-10-12,48.864,49.218,48.5,48.586,1652976,0
2012-10-15,48.586,48.605,48.231,48.586,3059517,0
2012-10-16,48.902,49.682,48.807,49.663,2197179,0
2012-10-17,49.422,50.433,49.003,49.066,4728357,0
2012-10-18,48.166,49.923,47.935,49.803,4904890,0
2012-10-19,49.626,49.867,48.698,48.902,3186830,0
2012-10-22,48.95,49.227,48.67,49.189,2011915,0
2012-10-23,48.698,48.798,48.224,48.537,2247834,0
2012-10-24,48.725,48.864,48.277,48.566,1660932,0
2012-10-25,48.893,49.209,48.297,48.68,1939066,0
2012-10-26,48.698,48.835,48.277,48.483,1901121,0
2012-10-31,48.864,49.171,48.336,48.864,1872976,0
2012-11-01,48.864,49.477,48.742,49.302,1694495,0
2012-11-02,49.644,49.765,48.815,48.902,1400214,0
2012-11-05,48.835,49.057,48.455,48.968,1096770,0
2012-11-06,49.023,49.717,48.769,49.663,1849503,0
2012-11-07,49.292,49.337,48.363,48.874,2217949,0
2012-11-08,48.742,49.066,48.508,48.698,2456641,0
2012-11-09,48.586,49.218,48.518,48.798,1460499,0
2012-11-12,48.995,49.346,48.586,49.282,1410511,0
2012-11-13,49.038,49.393,48.864,48.94,1810520,0
2012-11-14,49.032,49.247,48.518,48.605,1942882,0
2012-11-15,48.615,48.798,48.186,48.307,1884157,0
2012-11-16,48.815,48.825,48.132,48.401,3988053,0
2012-11-19,48.835,49.355,48.761,49.237,2519238,0
2012-11-20,49.282,50.063,49.047,49.793,2541912,0
2012-11-21,49.812,49.988,49.626,49.699,2163431,0
2012-11-23,49.849,50.659,49.803,50.65,794467,0
2012-11-26,50.405,50.659,50.034,50.659,1901678,0
2012-11-27,50.517,50.787,50.333,50.371,1466700,0
2012-11-28,50.239,50.731,49.785,50.721,1250175,0
2012-11-29,50.927,51.168,50.034,50.21,2642890,0
2012-11-30,50.229,50.433,49.96,50.314,2488357,0
2012-12-03,50.611,51.168,50.258,50.574,3204984,0
2012-12-04,50.63,50.824,50.201,50.49,2322608,0
2012-12-05,50.47,50.659,50.164,50.499,2318467,0
2012-12-06,50.371,50.583,50.102,50.49,2137766,0
2012-12-07,50.602,50.75,50.248,50.694,1546854,0
2012-12-10,50.517,50.927,50.509,50.898,1686998,0
2012-12-11,51.308,52.022,51.188,51.846,2426633,0
2012-12-12,51.817,52.598,51.78,52.142,1984164,0
2012-12-13,52.096,52.302,51.902,52.199,2438305,0
2012-12-14,52.022,52.302,51.78,51.817,2785127,0
2012-12-17,51.863,52.219,51.826,52.171,1567295,0
2012-12-18,52.19,52.72,51.997,52.348,2748759,0
2012-12-19,52.412,52.478,51.93,51.988,1805623,0
2012-12-20,52.05,52.561,51.817,52.553,1375377,0
2012-12-21,52.449,52.711,51.671,51.902,3483281,0
2012-12-24,51.836,52.014,51.77,51.902,757536,0
2012-12-26,51.911,52.014,51.347,51.492,1003494,0
2012-12-27,51.575,51.716,50.923,51.49,1213273,0
2012-12-28,51.155,51.39,50.792,50.828,1171982,0
2012-12-31,50.725,51.174,50.473,51.174,1906905,0
2013-01-02,51.846,52.172,51.566,52.163,2269278,0
2013-01-03,52.182,52.509,52.106,52.405,1483416,0
2013-01-04,52.574,53.21,52.377,52.958,2646993,0
2013-01-07,52.882,53.413,52.834,53.274,1888096,0
2013-01-08,53.143,53.274,52.76,53.182,1986372,0
2013-01-09,53.403,54.834,53.34,54.497,3029760,0
2013-01-10,54.805,54.926,54.422,54.926,1945394,0
2013-01-11,54.908,54.983,54.593,54.926,1583084,0
2013-01-14,54.656,54.964,54.383,54.956,1473653,0
2013-01-15,54.853,55.757,54.674,55.599,2369665,0
2013-01-16,55.496,55.747,55.357,55.477,1253478,0
2013-01-17,55.747,57.101,55.737,56.589,2550303,0
2013-01-18,56.775,57.494,56.458,57.455,3857539,0
2013-01-22,57.409,57.617,57.121,57.607,1848258,0
2013-01-23,57.531,57.803,57.175,57.755,2518341,0
2013-01-24,57.886,59.415,57.504,59.231,2668718,0
2013-01-25,59.512,59.668,59.117,59.323,2225542,0
2013-01-28,59.443,59.603,59.027,59.539,1740395,0
2013-01-29,59.434,59.734,59.241,59.558,1274606,0
2013-01-30,59.453,59.567,59.117,59.165,2219553,0
2013-01-31,59.09,59.165,58.39,58.484,2909775,0
2013-02-01,58.67,58.969,57.435,58.847,2740881,0
2013-02-04,58.494,58.494,57.886,58.157,1987234,0
2013-02-05,58.157,58.679,58.127,58.623,2028271,0
2013-02-06,58.408,58.923,58.306,58.866,1504793,0
2013-02-07,58.548,58.884,58.147,58.857,1937276,0
2013-02-08,58.987,59.678,58.811,59.539,1160672,0
2013-02-11,59.434,59.65,59.135,59.65,1256728,0
2013-02-12,59.613,59.838,59.314,59.752,1176513,0
2013-02-13,59.874,60.173,59.389,59.632,907723,0
2013-02-14,59.521,59.874,59.361,59.762,1302971,0
2013-02-15,59.724,59.724,59.052,59.603,2364175,0
2013-02-19,59.512,59.603,58.987,59.453,2163525,0
2013-02-20,59.502,59.549,58.847,58.884,1673153,0
2013-02-21,58.578,58.597,57.494,58.036,2296392,0
2013-02-22,58.344,58.53,57.988,58.53,1320838,0
2013-02-25,58.64,58.969,57.959,57.959,1730182,0
2013-02-26,58.315,58.969,58.25,58.597,2116178,0
2013-02-27,58.623,59.593,58.53,59.425,1428197,0
2013-02-28,59.333,60.004,59.278,59.632,1753095,0
2013-03-01,59.492,60.677,58.979,60.583,2665134,0
2013-03-04,60.36,60.752,60.247,60.742,1514998,0
2013-03-05,60.734,61.958,60.734,61.611,1872914,0
2013-03-06,61.659,62.143,61.426,61.571,1873780,0
2013-03-07,61.611,61.759,60.911,61.05,1548677,0
2013-03-08,61.426,61.611,61.164,61.349,1606866,0
2013-03-11,61.453,61.862,61.311,61.814,1182895,0
2013-03-12,61.591,62.348,61.471,62.348,1395994,0
2013-03-13,62.273,62.291,61.768,62.246,1267176,0
2013-03-14,62.46,62.469,61.881,62.367,1241427,0
2013-03-15,62.076,62.282,61.349,61.543,2639722,0
2013-03-18,61.078,61.078,60.146,60.472,2494770,0
2013-03-19,60.715,60.864,60.014,60.463,2120059,0
2013-03-20,60.77,61.2,60.752,61.022,1368003,0
2013-03-21,60.816,61.013,59.884,60.247,2237822,0
2013-03-22,60.322,60.331,59.957,60.276,1758107,0
2013-03-25,60.526,60.536,59.903,60.247,1259672,0
2013-03-26,60.505,60.814,60.327,60.794,927777,0
2013-03-27,60.542,60.853,60.169,60.804,1084318,0
2013-03-28,60.617,61.235,60.365,61.154,1299141,0
2013-04-01,61.021,61.487,60.918,61.235,1315840,0
2013-04-02,61.463,61.621,61.18,61.454,1264264,0
2013-04-03,61.507,61.526,60.74,61.163,2149428,0
2013-04-04,61.612,61.922,61.254,61.478,2681346,0
2013-04-05,60.853,61.115,60.617,60.926,2714771,0
2013-04-08,60.964,61.398,60.843,61.282,1757136,0
2013-04-09,61.883,62.315,61.63,62.185,2632892,0
2013-04-10,62.193,62.801,61.806,62.556,2075775,0
2013-04-11,62.625,62.944,62.492,62.662,1366328,0
2013-04-12,62.352,62.502,61.845,62.334,1195967,0
2013-04-15,61.845,62.24,61.199,61.199,1649436,0
2013-04-16,61.115,61.18,60.14,61.002,2409374,0
2013-04-17,60.722,60.984,60.169,60.365,1865811,0
2013-04-18,60.514,60.542,59.381,59.707,1964572,0
2013-04-19,59.925,60.627,59.523,60.627,2250646,0
2013-04-22,60.627,60.74,59.811,60.13,1497793,0
2013-04-23,60.288,61.03,60.083,60.872,1418567,0
2013-04-24,60.732,61.135,60.542,60.674,1797678,0
2013-04-25,60.459,62.126,60.421,61.526,2454911,0
2013-04-26,61.398,61.398,60.693,60.984,1198982,0
2013-04-29,61.115,61.68,61.03,61.543,1330301,0
2013-04-30,61.463,61.497,60.647,61.471,1370818,0
2013-05-01,61.388,61.778,61.039,61.208,1249927,0
2013-05-02,61.426,62.334,61.235,61.66,1501315,0
2013-05-03,61.96,62.519,61.95,62.175,1008277,0
2013-05-06,62.088,62.408,61.903,62.126,1114150,0
2013-05-07,62.116,62.277,61.816,62.231,842157,0
2013-05-08,62.146,62.437,61.932,62.285,1379992,0
2013-05-09,62.285,63.253,62.166,62.811,1270479,0
2013-05-10,62.801,63.954,62.643,63.935,1895717,0
2013-05-13,63.731,64.542,63.599,64.3,1247570,0
2013-05-14,64.224,64.961,64.097,64.872,1148400,0
2013-05-15,64.787,65.437,64.778,65.079,1641181,0
2013-05-16,64.787,64.931,64.36,64.735,2048812,0
2013-05-17,64.31,64.65,64,64.582,3533435,0
2013-05-20,64.34,64.806,64.224,64.427,1292062,0
2013-05-21,64.689,64.987,64.515,64.902,1409860,0
2013-05-22,64.971,65.613,63.139,63.458,2078988,0
2013-05-23,62.961,63.497,62.754,63.027,1740559,0
2013-05-24,62.801,63.205,62.408,62.792,1158000,0
2013-05-28,63.186,64.087,63.159,63.654,1042592,0
2013-05-29,63.269,63.403,62.643,63.017,1440271,0
2013-05-30,63.027,63.635,62.961,63.13,1086529,0
2013-05-31,63,63.53,62.227,62.227,1352701,0
2013-06-03,62.24,63.11,61.96,63.092,1580758,0
2013-06-04,63.092,63.13,62.088,62.519,883914,0
2013-06-05,62.352,62.529,61.398,61.612,1416631,0
2013-06-06,61.67,62.221,61.478,62.202,1411569,0
2013-06-07,62.502,62.99,62.389,62.944,825733,0
2013-06-10,62.99,63.234,62.634,63.035,817906,0
2013-06-11,62.576,63.035,62.106,62.643,897417,0
2013-06-12,63.007,63.035,62.202,62.211,1112918,0
2013-06-13,62.166,63.543,61.69,63.477,835345,0
2013-06-14,63.412,63.739,62.925,62.999,867513,0
2013-06-17,63.403,63.944,63.215,63.562,1073058,0
2013-06-18,63.552,63.844,63.345,63.428,1577977,0
2013-06-19,63.513,63.645,62.211,62.285,1347086,0
2013-06-20,61.602,61.734,60.552,60.693,1849636,0
2013-06-21,61.235,61.845,60.926,61.487,1781072,0
2013-06-24,61.011,61.254,59.831,60.703,1686841,0
2013-06-25,61.172,61.388,60.411,60.824,999817,0
2013-06-26,61.47,61.815,60.867,60.885,1326242,0
2013-06-27,61.111,61.232,60.754,60.914,1384341,0
2013-06-28,60.858,61.61,60.564,60.877,2544380,0
2013-07-01,61.035,61.337,60.556,60.641,1545137,0
2013-07-02,60.5,61.222,60.414,60.536,1672090,0
2013-07-03,60.396,60.678,59.962,60.424,522780,0
2013-07-05,60.79,61.406,60.631,61.396,1027513,0
2013-07-08,61.649,62.505,61.533,62.277,1140768,0
2013-07-09,62.25,62.372,61.629,62.186,1627863,0
2013-07-10,62.232,62.646,61.941,62.449,997270,0
2013-07-11,63.04,63.51,62.741,63.416,1124799,0
2013-07-12,63.304,63.737,63.03,63.464,973975,0
2013-07-15,63.445,64.262,63.379,64.206,814856,0
2013-07-16,64.409,65.227,64.33,64.632,1464760,0
2013-07-17,64.885,65.542,64.652,65.287,2015560,0
2013-07-18,65.287,66.106,65.016,65.881,1915519,0
2013-07-19,65.479,66.711,64.99,66.711,3444592,0
2013-07-22,66.664,66.872,66.343,66.787,1629234,0
2013-07-23,66.898,66.898,66.261,66.872,1364011,0
2013-07-24,67.022,67.126,66.475,66.664,1021804,0
2013-07-25,66.561,66.778,66.221,66.701,905528,0
2013-07-26,66.701,66.908,66.194,66.768,870709,0
2013-07-29,66.495,66.495,65.833,66.213,1144674,0
2013-07-30,66.475,66.778,66.124,66.281,798515,0
2013-07-31,66.475,67.06,66.096,66.318,1476407,0
2013-08-01,66.72,67.239,65.727,67.032,1103752,0
2013-08-02,67.042,67.2,66.872,67.079,916385,0
2013-08-05,66.888,67.342,66.534,67.013,855706,0
2013-08-06,66.957,67.17,66.625,66.796,2013321,0
2013-08-07,66.6,66.888,66.437,66.625,1365508,0
2013-08-08,66.806,67.126,66.485,66.73,986164,0
2013-08-09,66.635,66.974,66.542,66.833,947644,0
2013-08-12,66.231,66.691,66.018,66.6,1023001,0
2013-08-13,66.778,66.898,66.164,66.711,807203,0
2013-08-14,66.787,66.908,66.164,66.29,1253057,0
2013-08-15,65.851,66.028,64.717,64.855,1030372,0
2013-08-16,64.691,64.771,63.971,63.971,1724068,0
2013-08-19,63.934,64.506,63.832,64.058,878460,0
2013-08-20,63.999,64.497,63.587,64.234,1310684,0
2013-08-21,64.197,64.427,63.69,63.934,969362,0
2013-08-22,64.028,65.016,64.028,64.737,652317,0
2013-08-23,64.701,64.855,64.077,64.271,668502,0
2013-08-26,64.379,64.944,64.31,64.36,938623,0
2013-08-27,63.832,63.851,63.096,63.135,992347,0
2013-08-28,63.181,63.351,62.674,62.721,984812,0
2013-08-29,62.589,63.342,62.531,62.975,1015478,0
2013-08-30,63.021,63.125,62.711,62.957,966852,0
2013-09-03,63.652,63.991,62.763,63.265,1063202,0
2013-09-04,63.179,63.415,62.595,63.312,1557915,0
2013-09-05,63.379,64.001,63.153,63.805,1102965,0
2013-09-06,65.532,66.242,64.06,64.87,1820308,0
2013-09-09,64.924,65.13,64.583,65.092,778552,0
2013-09-10,65.587,65.881,65.251,65.449,1384827,0
2013-09-11,65.508,65.95,65.287,65.489,1249992,0
2013-09-12,65.374,65.627,65.053,65.414,1510330,0
2013-09-13,65.412,66.037,65.233,65.998,1076525,0
2013-09-16,66.59,66.833,66.29,66.664,1100877,0
2013-09-17,66.638,67.328,66.516,67.155,1315561,0
2013-09-18,67.007,67.631,66.252,67.556,1149246,0
2013-09-19,67.517,67.705,67.348,67.414,878317,0
2013-09-20,67.507,67.631,66.987,67.093,2763279,0
2013-09-23,66.931,67.234,66.694,67.017,999575,0
2013-09-24,66.931,67.243,66.609,66.667,1140899,0
2013-09-25,65.022,65.795,64.686,64.749,3700122,0
2013-09-26,64.92,64.92,64.2,64.626,1735154,0
2013-09-27,64.528,64.568,63.872,63.915,1267422,0
2013-09-30,63.699,64.128,63.444,63.863,1990853,0
2013-10-01,64.001,64.343,63.825,64.209,1167797,0
2013-10-02,63.775,64.334,63.615,64.001,1774582,0
2013-10-03,63.765,64.109,63.238,63.625,1159843,0
2013-10-04,63.661,64.118,63.559,63.963,974865,0
2013-10-07,63.597,64.146,63.341,63.815,799609,0
2013-10-08,63.973,64.597,63.863,63.881,1652957,0
2013-10-09,64.06,65.144,63.973,64.666,1934975,0
2013-10-10,65.233,65.788,64.97,65.587,1373666,0
2013-10-11,65.587,66.448,65.55,66.345,1333609,0
2013-10-14,65.998,67.065,65.871,66.902,1334766,0
2013-10-15,66.753,67.007,66.242,66.272,1726560,0
2013-10-16,66.753,67.575,66.536,67.575,1163682,0
2013-10-17,67.131,68.612,66.987,68.545,2458572,0
2013-10-18,68.756,69.54,68.047,69.407,2853546,0
2013-10-21,69.398,69.398,68.896,69.122,1197086,0
2013-10-22,69.132,69.653,68.632,69.473,1209159,0
2013-10-23,69.444,69.994,69.247,69.887,1295286,0
2013-10-24,69.378,70.16,69.057,69.935,2640292,0
2013-10-25,69.964,70.592,69.653,70.492,1571320,0
2013-10-28,70.424,70.727,70.077,70.424,1091593,0
2013-10-29,70.552,70.552,69.86,70.415,2013587,0
2013-10-30,70.522,70.662,69.548,70.004,1926473,0
2013-10-31,70.07,70.228,69.276,69.784,1928294,0
2013-11-01,70.15,70.15,69.398,69.945,1428970,0
2013-11-04,70.077,70.298,69.926,70.188,796824,0
2013-11-05,69.774,70.132,69.577,69.964,1324436,0
2013-11-06,70.198,70.482,69.605,69.643,1979579,0
2013-11-07,69.812,69.812,68.83,68.877,2017486,0
2013-11-08,68.867,69.303,68.536,69.284,1698055,0
2013-11-11,69.312,69.436,69.012,69.256,1318562,0
2013-11-12,69.266,69.398,68.791,69.189,1326174,0
2013-11-13,68.867,69.748,68.593,69.748,944060,0
2013-11-14,69.916,70.452,69.682,70.372,986941,0
2013-11-15,70.442,70.671,70.115,70.115,2124923,0
2013-11-18,70.248,70.387,69.294,69.453,986750,0
2013-11-19,69.266,70.087,68.973,70.014,1287437,0
2013-11-20,69.964,70.179,69.558,69.718,652531,0
2013-11-21,69.994,70.218,69.822,70.051,887648,0
2013-11-22,70.061,70.336,69.728,70.179,1061580,0
2013-11-25,71.22,71.335,70.424,70.619,1568217,0
2013-11-26,70.747,70.983,70.288,70.689,1056037,0
2013-11-27,70.671,70.973,70.442,70.442,644054,0
2013-11-29,70.472,70.964,70.248,70.318,545322,0
2013-12-02,70.218,70.635,70.061,70.16,875640,0
2013-12-03,69.964,70.132,69.388,69.85,1129248,0
2013-12-04,69.586,69.926,68.747,69.247,831911,0
2013-12-05,69.151,69.623,69.048,69.122,806711,0
2013-12-06,69.86,70.424,69.738,70.406,1156711,0
2013-12-09,70.372,70.542,69.974,70.492,990294,0
2013-12-10,70.248,70.542,69.926,70.298,1090433,0
2013-12-11,70.308,70.345,68.671,68.719,1150495,0
2013-12-12,68.526,68.612,67.847,67.877,1505421,0
2013-12-13,68.067,68.171,67.29,67.611,2200926,0
2013-12-16,68.047,68.225,67.458,67.611,2130448,0
2013-12-17,67.838,67.896,67.309,67.697,2410990,0
2013-12-18,67.771,69.738,67.526,69.691,2881943,0
2013-12-19,69.558,69.907,69.02,69.774,1634348,0
2013-12-20,69.945,70.68,69.774,70.602,1982295,0
2013-12-23,70.866,70.935,70.462,70.875,1102268,0
2013-12-24,70.757,71.182,70.628,70.866,686530,0
2013-12-26,70.866,71.383,70.796,71.23,549874,0
2013-12-27,71.434,71.462,70.939,71.205,723579,0
2013-12-30,71.331,71.424,71.055,71.169,800285,0
2013-12-31,71.389,71.389,71.055,71.282,1060890,0
2014-01-02,71.262,71.262,70.584,70.799,1269623,0
2014-01-03,70.219,71.321,70.219,70.997,758475,0
2014-01-06,71.606,71.719,71.075,71.48,2426336,0
2014-01-07,71.025,72.021,71.025,71.891,1661502,0
2014-01-08,72.307,73.247,72.203,73.067,2262404,0
2014-01-09,73.267,73.379,72.716,73.038,2244419,0
2014-01-10,73.207,74.498,72.942,74.139,1981569,0
2014-01-13,73.834,74.27,73.389,73.454,1562510,0
2014-01-14,73.759,74.376,73.502,74.148,1658804,0
2014-01-15,74.242,74.459,73.683,74.233,1229256,0
2014-01-16,74.214,74.82,74.081,74.64,1003347,0
2014-01-17,74.774,74.84,74.072,74.186,1721240,0
2014-01-21,74.585,74.945,74.242,74.555,1355360,0
2014-01-22,74.555,75.172,74.459,74.545,2152303,0
2014-01-23,73.559,74.945,72.231,73.787,2459610,0
2014-01-24,73.674,74.139,72.203,72.221,1888200,0
2014-01-27,72.221,72.838,71.901,72.404,1302825,0
2014-01-28,72.81,73.482,72.6,73.463,1310852,0
2014-01-29,73.276,73.399,72.553,72.952,2272161,0
2014-01-30,73.313,74.424,73.247,74.129,2210839,0
2014-01-31,73.01,73.854,72.991,73.619,1648186,0
2014-02-03,73.844,73.844,72.394,72.546,3719239,0
2014-02-04,72.905,73.313,72.315,72.81,4119496,0
2014-02-05,72.526,73.444,72.297,73.047,1890765,0
2014-02-06,73.313,74.308,73.207,74.196,2426673,0
2014-02-07,74.424,75.457,74.26,75.353,1417294,0
2014-02-10,75.333,76.31,75.02,76.29,2884035,0
2014-02-11,76.217,77.109,76.055,76.975,1295928,0
2014-02-12,77.013,77.24,76.548,76.794,1412880,0
2014-02-13,76.387,78.672,76.32,78.502,2578910,0
2014-02-14,78.814,79.555,78.236,79.07,2699189,0
2014-02-18,79.508,79.518,78.313,78.377,1903416,0
2014-02-19,77.98,78.358,77.382,77.45,1852067,0
2014-02-20,77.402,78.595,77.013,78.407,1505430,0
2014-02-21,78.35,78.851,77.79,77.884,1688778,0
2014-02-24,77.933,78.797,77.884,78.367,1840000,0
2014-02-25,78.093,78.436,77.277,77.402,1680902,0
2014-02-26,77.505,77.764,76.595,76.965,1953669,0
2014-02-27,76.956,77.144,76.508,77.003,1636801,0
2014-02-28,77.003,77.336,75.74,76.122,2625294,0
2014-03-03,75.373,76.188,75.353,75.797,1585148,0
2014-03-04,76.879,77.837,76.661,77.667,1842276,0
2014-03-05,77.601,77.685,76.813,76.916,1411673,0
2014-03-06,77.109,77.24,76.567,76.794,1080186,0
2014-03-07,77.183,77.515,76.548,77.45,1454971,0
2014-03-10,77.183,77.677,77.183,77.601,1048484,0
2014-03-11,77.533,77.677,77.099,77.44,1086635,0
2014-03-12,77.079,77.45,77.069,77.44,970229,0
2014-03-13,77.951,78.048,76.936,77.05,2077295,0
2014-03-14,76.975,77.45,76.015,76.149,1570936,0
2014-03-17,76.415,76.994,76.348,76.642,1269726,0
2014-03-18,76.71,77.411,76.122,77.345,1490804,0
2014-03-19,77.372,77.764,76.586,77.05,1039210,0
2014-03-20,76.906,77.154,76.387,77.128,961687,0
2014-03-21,77.705,78.075,76.586,76.71,2915367,0
2014-03-24,77.04,77.079,75.116,75.238,2273936,0
2014-03-25,75.484,76.49,75.305,75.836,1217430,0
2014-03-26,76.188,76.548,75.504,75.504,1229206,0
2014-03-27,75.546,76.167,74.993,76.061,1221993,0
2014-03-28,76.396,77.279,76.289,76.7,869550,0
2014-03-31,76.927,77.776,76.594,77.584,1168017,0
2014-04-01,77.975,78.261,77.472,77.975,1137033,0
2014-04-02,77.889,78.651,77.889,78.365,2155515,0
2014-04-03,78.621,80.213,78.414,80.118,3017749,0
2014-04-04,80.337,80.803,78.556,78.661,1649384,0
2014-04-07,78.424,78.556,76.897,77.356,1576843,0
2014-04-08,77.338,77.759,76.585,77.385,1853088,0
2014-04-09,77.405,78.242,77.061,78.186,1497449,0
2014-04-10,78.223,78.29,75.643,75.842,1261735,0
2014-04-11,75.48,76.215,75.289,75.576,1989482,0
2014-04-14,76.433,76.517,75.357,75.993,1650937,0
2014-04-15,76.07,76.25,73.697,75.776,2405820,0
2014-04-16,76.414,76.423,74.546,75.279,2262748,0
2014-04-17,75.003,75.661,74.746,75.022,1404129,0
2014-04-21,75.109,75.928,75.042,75.689,2170274,0
2014-04-22,75.822,75.975,74.948,74.983,1816560,0
2014-04-23,74.983,75.337,74.308,74.652,1999838,0
2014-04-24,76.661,76.927,73.223,74.167,4368046,0
2014-04-25,73.882,74.71,73.014,73.062,2153294,0
2014-04-28,73.451,73.616,72.165,73.165,2492563,0
2014-04-29,73.479,74.537,73.233,74.186,1693165,0
2014-04-30,74.186,74.298,73.606,74.042,1172819,0
2014-05-01,74.032,74.223,73.441,73.737,1222609,0
2014-05-02,73.737,74.308,73.576,74.109,1110401,0
2014-05-05,73.983,75.166,73.632,75.071,1785714,0
2014-05-06,74.852,75.643,74.717,75.269,1787071,0
2014-05-07,75.013,75.689,74.672,75.634,1324845,0
2014-05-08,75.624,76.585,75.566,76.223,1641083,0
2014-05-09,76.119,76.785,75.624,76.775,1326786,0
2014-05-12,76.937,77.508,76.728,77.232,1373193,0
2014-05-13,77.526,77.554,76.507,76.517,1448198,0
2014-05-14,76.366,76.396,75.508,76.289,1772663,0
2014-05-15,75.965,75.993,75.091,75.347,1317044,0
2014-05-16,75.259,76.308,75.127,76.279,1491478,0
2014-05-19,75.776,76.527,75.671,76.279,997172,0
2014-05-20,76.356,76.71,75.901,76.232,1573245,0
2014-05-21,76.279,76.585,76.129,76.537,736786,0
2014-05-22,76.547,76.785,76.1,76.747,895880,0
2014-05-23,76.602,76.738,76.298,76.443,664167,0
2014-05-27,76.594,76.642,76.147,76.527,769552,0
2014-05-28,79.519,79.859,77.719,78.7,5852049,0
2014-05-29,79.253,79.898,79.042,79.888,1525647,0
2014-05-30,81.308,81.527,79.155,80.461,3517110,0
2014-06-02,80.691,81.031,80.183,80.784,1236682,0
2014-06-03,80.681,81.67,80.377,81.384,1771942,0
2014-06-04,81.308,81.975,81.031,81.454,2465558,0
2014-06-05,81.384,81.85,81.176,81.69,1138068,0
2014-06-06,81.67,82.013,81.204,81.48,1384419,0
2014-06-09,81.326,81.489,80.927,81.424,1104446,0
2014-06-10,81.65,81.65,80.643,81.041,1053705,0
2014-06-11,81.213,81.213,80.424,80.718,1028649,0
2014-06-12,80.774,80.774,79.529,79.786,1616154,0
2014-06-13,80.014,80.023,79.308,79.462,1026028,0
2014-06-16,80.183,82.395,79.965,80.575,2455716,0
2014-06-17,80.193,80.404,79.67,79.805,1210331,0
2014-06-18,79.538,80.442,79.538,80.404,982665,0
2014-06-19,80.565,81.584,80.565,81.556,1363356,0
2014-06-20,82.127,82.786,81.908,81.975,2224917,0
2014-06-23,81.785,82.136,81.089,81.195,935250,0
2014-06-24,81.013,81.509,80.623,80.691,729170,0
2014-06-25,81.517,81.565,81.031,81.424,1086507,0
2014-06-26,81.458,81.458,80.806,80.863,1134168,0
2014-06-27,80.73,81.093,80.1,80.252,1718298,0
2014-06-30,80.368,80.748,80.183,80.587,1660286,0
2014-07-01,81.226,82.089,80.97,81.715,1232966,0
2014-07-02,81.449,81.811,81.131,81.617,683568,0
2014-07-03,81.743,81.923,81.34,81.837,463991,0
2014-07-07,81.895,82.108,81.236,81.773,826242,0
2014-07-08,81.686,81.686,80.138,80.213,1387839,0
2014-07-09,80.368,80.548,79.822,80.261,995935,0
2014-07-10,79.697,80.193,79.022,79.974,1139193,0
2014-07-11,79.868,80.329,79.767,80.3,588808,0
2014-07-14,80.663,80.748,79.545,79.757,1289890,0
2014-07-15,78.235,80.28,78.235,79.075,1870217,0
2014-07-16,79.554,79.554,78.503,78.646,1355460,0
2014-07-17,78.188,79.124,77.575,78.092,1964101,0
2014-07-18,78.503,79.17,77.414,78.522,1477097,0
2014-07-21,78.531,78.578,77.614,77.977,1528641,0
2014-07-22,78.312,78.734,78.016,78.264,1163510,0
2014-07-23,78.616,78.762,78.007,78.188,1495615,0
2014-07-24,78.254,78.254,76.984,77.212,4320720,0
2014-07-25,77.259,77.508,76.563,76.878,1810520,0
2014-07-28,76.964,76.964,76.265,76.544,2100123,0
2014-07-29,76.591,77.06,76.402,76.668,1613820,0
2014-07-30,76.851,77.212,76.544,76.851,1290791,0
2014-07-31,76.591,76.974,76.171,76.237,2093217,0
2014-08-01,76.171,76.707,75.529,76.459,2013925,0
2014-08-04,76.459,77.184,76.21,77.012,1238310,0
2014-08-05,76.717,77.175,76.22,76.449,1412632,0
2014-08-06,75.875,76.648,75.875,76.285,1471721,0
2014-08-07,76.362,76.582,75.473,75.74,1926136,0
2014-08-08,75.979,76.411,75.416,76.275,1186142,0
2014-08-11,76.582,76.582,75.96,76.027,773817,0
2014-08-12,76.439,76.477,75.914,76.065,1509697,0
2014-08-13,76.449,77.222,76.352,77.175,1704995,0
2014-08-14,77.308,77.777,76.984,77.338,1143595,0
2014-08-15,77.624,77.624,76.247,76.905,949258,0
2014-08-18,77.472,77.769,77.155,77.72,777761,0
2014-08-19,77.652,78.388,77.491,78.349,987891,0
2014-08-20,78.026,78.378,77.7,78.264,868114,0
2014-08-21,78.159,79.279,78.082,79.23,1368022,0
2014-08-22,79.115,79.124,78.398,78.503,1022276,0
2014-08-25,78.79,79.313,78.656,79.259,1114311,0
2014-08-26,79.372,79.41,78.457,79.18,1853478,0
2014-08-27,79.075,79.162,78.503,78.685,620095,0
2014-08-28,78.494,79.038,78.264,79.012,799712,0
2014-08-29,79.162,79.785,78.913,79.62,1188927,0
2014-09-02,79.907,79.907,79.095,79.44,1122852,0
2014-09-03,79.804,80.033,79.536,79.813,1052862,0
2014-09-04,79.994,80.577,79.43,79.64,928068,0
2014-09-05,79.507,80.443,79.17,80.405,762016,0
2014-09-08,80.348,80.615,80.193,80.538,1012612,0
2014-09-09,80.548,80.683,79.965,80.043,788587,0
2014-09-10,80.319,80.435,79.984,80.193,1006468,0
2014-09-11,79.887,80.558,79.737,80.508,857447,0
2014-09-12,80.462,80.615,79.536,79.767,929109,0
2014-09-15,79.687,80.033,79.362,79.707,592911,0
2014-09-16,79.877,80.558,79.047,80.338,964925,0
2014-09-17,80.358,80.777,79.965,80.223,1101272,0
2014-09-18,80.712,80.844,79.965,80.348,2161505,0
2014-09-19,80.797,80.873,79.095,79.17,2819662,0
2014-09-22,78.923,79.17,78.427,78.503,1090853,0
2014-09-23,77.871,78.159,77.652,77.901,1595659,0
2014-09-24,78.063,78.656,77.72,78.494,906140,0
2014-09-25,78.513,78.522,77.346,77.633,2202993,0
2014-09-26,77.685,78.511,77.667,78.186,1332688,0
2014-09-29,77.531,78.252,77.447,78.204,1063862,0
2014-09-30,78.146,78.3,77.457,77.467,995046,0
2014-10-01,77.735,78.29,76.917,78.023,2572015,0
2014-10-02,77.801,78.743,77.628,78.416,1413971,0
2014-10-03,79.031,79.393,78.79,79.153,1495157,0
2014-10-06,79.76,80.67,79.7,80.295,1436035,0
2014-10-07,79.788,79.881,79.039,79.086,1575125,0
2014-10-08,79.231,80.92,79.066,80.92,1938025,0
2014-10-09,80.651,81.293,79.499,79.548,1396366,0
2014-10-10,79.241,80.218,78.568,78.568,1394901,0
2014-10-13,78.271,78.972,77.887,77.916,2095851,0
2014-10-14,78.425,79.002,77.206,77.36,2819304,0
2014-10-15,76.505,76.718,74.705,76.247,3108255,0
2014-10-16,75.267,76.736,75.163,75.978,2653858,0
2014-10-17,76.161,77.57,76.132,77.014,3176783,0
2014-10-20,76.573,77.745,76.392,77.705,1593798,0
2014-10-21,78.223,79.211,78.223,78.8,1671710,0
2014-10-22,78.903,79.661,78.761,79.201,1618709,0
2014-10-23,80.085,80.514,79.72,80.133,1253612,0
2014-10-24,80.169,80.995,79.901,80.794,697869,0
2014-10-27,80.745,81.244,80.67,80.948,818052,0
2014-10-28,81.552,82.743,81.458,82.683,1468021,0
2014-10-29,82.723,83.221,82.521,83.152,1421802,0
2014-10-30,82.675,83.691,82.656,83.498,1433528,0
2014-10-31,84.306,84.622,83.874,83.97,1342520,0
2014-11-03,83.806,84.228,83.211,83.319,1293883,0
2014-11-04,83.349,84.153,83.249,84.084,1121472,0
2014-11-05,84.447,84.642,84.104,84.438,2247310,0
2014-11-06,84.487,85.141,84.467,84.948,1065486,0
2014-11-07,84.735,84.901,83.597,83.91,2113200,0
2014-11-10,83.826,84.901,83.46,84.843,854417,0
2014-11-11,84.795,85.38,84.651,85.072,566325,0
2014-11-12,84.775,85.207,84.651,84.975,642823,0
2014-11-13,85.17,85.609,84.775,85.227,925342,0
2014-11-14,85.034,85.034,84.113,84.421,730784,0
2014-11-17,84.288,85.044,84.104,84.929,631332,0
2014-11-18,84.975,86.626,84.805,86.493,1344300,0
2014-11-19,86.223,86.579,85.937,85.995,955855,0
2014-11-20,85.83,86.185,85.321,86.005,682315,0
2014-11-21,87.03,87.088,86.243,86.446,1623632,0
2014-11-24,86.954,87.827,86.436,87.682,1870438,0
2014-11-25,87.729,88.343,87.626,88.162,1597667,0
2014-11-26,88.162,88.651,87.998,88.614,869923,0
2014-11-28,88.872,90.041,88.862,89.132,709733,0
2014-12-01,89.016,89.764,88.614,89.18,852818,0
2014-12-02,89.418,91.07,89.409,90.81,1624461,0
2014-12-03,90.773,90.793,90.128,90.664,1155490,0
2014-12-04,90.291,91.144,90.101,90.541,643669,0
2014-12-05,90.446,91.134,90.244,90.773,670190,0
2014-12-08,90.674,91.49,90.559,90.754,985797,0
2014-12-09,89.917,90.626,89.38,90.569,957470,0
2014-12-10,90.456,90.724,88.614,88.872,1727014,0
2014-12-11,89.38,90.138,89.17,89.61,1531765,0
2014-12-12,88.902,89.562,88.172,88.257,1285923,0
2014-12-15,88.784,89.082,87.259,87.682,1482562,0
2014-12-16,87.376,88.853,87.069,87.088,1412056,0
2014-12-17,87.059,89.236,86.885,89.052,1629979,0
2014-12-18,90.148,91.951,89.803,91.933,1800402,0
2014-12-19,92.221,92.68,90.664,90.932,2721057,0
2014-12-22,90.952,91.586,90.793,91.124,1158254,0
2014-12-23,91.576,94.242,90.244,92.68,3754406,0
2014-12-24,92.651,92.977,92.084,92.094,658533,0
2014-12-26,92.229,92.451,91.635,91.748,607773,0
2014-12-29,91.803,92.013,91.263,91.9,778404,0
2014-12-30,91.88,92.507,91.572,92.004,705857,0
2014-12-31,92.409,92.748,90.745,90.821,922375,0
2015-01-02,91.177,91.9,89.664,90.494,1583155,0
2015-01-05,87.441,90.223,87.441,89.097,1896046,0
2015-01-06,89.271,89.973,88.164,88.971,1926643,0
2015-01-07,89.607,90.964,89.493,90.655,1189681,0
2015-01-08,91.494,92.429,91.494,92.199,1421698,0
2015-01-09,91.9,92.227,90.924,91.082,790297,0
2015-01-12,91.371,91.371,90.359,90.522,802342,0
2015-01-13,91.137,91.939,89.857,90.715,1169682,0
2015-01-14,89.811,89.905,88.269,89.782,2063094,0
2015-01-15,90.08,90.08,88.036,88.096,1548825,0
2015-01-16,87.692,89.107,87.411,89.011,1490969,0
2015-01-20,89.587,89.753,87.326,88.259,1967565,0
2015-01-21,87.953,88.991,87.738,88.682,1201278,0
2015-01-22,89.011,89.895,88.335,89.895,1326763,0
2015-01-23,89.772,90.223,89.156,89.251,998602,0
2015-01-26,88.981,89.233,88.365,89.107,1124613,0
2015-01-27,88.317,89.522,87.944,88.896,1569069,0
2015-01-28,89.654,91.514,89.057,89.298,1972471,0
2015-01-29,89.146,90.233,88.046,90.194,1351086,0
2015-01-30,89.165,89.684,87.556,87.664,1353388,0
2015-02-02,87.953,88.355,86.489,88.345,1296839,0
2015-02-03,88.722,89.336,87.999,89.29,1086214,0
2015-02-04,89.597,90.032,88.818,89.029,1617863,0
2015-02-05,89.625,90.436,89.454,90.185,1308684,0
2015-02-06,90.118,90.494,88.981,89.261,1228010,0
2015-02-09,88.644,89.454,88.056,88.482,824626,0
2015-02-10,89.057,89.713,88.712,89.597,688153,0
2015-02-11,89.541,90.04,88.916,89.503,871173,0
2015-02-12,89.973,90.214,89.434,89.895,1004456,0
2015-02-13,89.743,91.034,89.616,90.994,1220518,0
2015-02-17,91.014,91.66,90.426,91.533,1392326,0
2015-02-18,91.572,91.763,90.934,91.706,1047205,0
2015-02-19,91.563,91.841,90.803,91.044,871420,0
2015-02-20,90.465,91.783,90.262,91.706,1158816,0
2015-02-23,91.706,92.236,91.514,92.042,909726,0
2015-02-24,91.841,92.14,91.137,91.351,1136096,0
2015-02-25,91.157,91.38,90.774,91.054,1028698,0
2015-02-26,91.091,91.331,90.522,90.887,1036790,0
2015-02-27,90.934,91.706,90.84,91.224,1391818,0
2015-03-02,91.303,92.599,91.303,92.439,1123082,0
2015-03-03,92.15,92.266,88.808,89.001,3109277,0
2015-03-04,88.916,89.568,88.144,88.934,1649153,0
2015-03-05,88.916,89.664,88.906,89.531,1603144,0
2015-03-06,89.057,89.057,86.469,86.72,2212204,0
2015-03-09,87.007,87.757,86.998,87.635,1061182,0
2015-03-10,86.767,87.479,86.497,86.941,1598262,0
2015-03-11,86.998,87.576,86.767,87.095,1149985,0
2015-03-12,87.18,88.617,87.095,87.692,928962,0
2015-03-13,88.482,88.962,87.335,87.894,1302873,0
2015-03-16,88.491,89.577,88.424,89.326,1222481,0
2015-03-17,88.664,89.001,88.279,88.472,1076344,0
2015-03-18,88.164,90.339,87.904,89.644,1435610,0
2015-03-19,89.56,90.271,89.386,90.09,982036,0
2015-03-20,90.541,90.887,89.963,90.166,2183122,0
2015-03-23,90.012,90.675,89.684,90.223,954303,0
2015-03-24,90.09,90.821,89.885,89.943,998237,0
2015-03-25,90.04,90.735,88.778,88.856,1236087,0
2015-03-26,88.482,88.793,87.914,88.126,929242,0
2015-03-27,88.198,89.617,88.198,89.454,1227269,0
2015-03-30,89.994,90.71,89.695,90.41,1051801,0
2015-03-31,89.754,90.44,89.155,89.155,1241201,0
2015-04-01,89.356,89.474,87.588,88.121,2075765,0
2015-04-02,87.191,88.786,87.163,88.061,1079325,0
2015-04-06,87.413,89.086,87.328,88.68,1192626,0
2015-04-07,88.855,89.29,88.391,88.41,1074947,0
2015-04-08,88.604,89.241,88.341,88.932,1131267,0
2015-04-09,88.709,89.984,88.535,89.945,1428079,0
2015-04-10,89.878,90.903,89.803,90.594,1140993,0
2015-04-13,90.226,90.817,89.833,89.975,1381155,0
2015-04-14,89.783,90.15,88.816,89.434,1529430,0
2015-04-15,89.541,89.85,89.009,89.193,778252,0
2015-04-16,89.056,89.29,88.699,89.086,907496,0
2015-04-17,88.468,89.675,88.111,89.396,2113222,0
2015-04-20,89.878,90.4,89.617,90.216,1392028,0
2015-04-21,90.846,91.629,90.584,91.531,2027526,0
2015-04-22,91.811,94.035,91.811,93.212,2549190,0
2015-04-23,93.212,94.152,92.971,93.916,1676464,0
2015-04-24,93.523,93.897,93.232,93.646,1329131,0
2015-04-27,94.17,94.17,91.329,91.454,1904933,0
2015-04-28,91.444,92.21,90.41,91.909,1675340,0
2015-04-29,91.762,91.762,90.053,91.154,1303651,0
2015-04-30,90.459,90.836,88.689,89.145,1990299,0
2015-05-01,89.695,90.313,89.376,90.265,1320002,0
2015-05-04,90.508,90.99,90.323,90.489,1081186,0
2015-05-05,90.083,90.41,89.366,89.783,1064320,0
2015-05-06,90.236,90.333,89.036,89.454,1019050,0
2015-05-07,89.27,90.15,89.27,89.503,829348,0
2015-05-08,90.622,91.619,90.353,91.387,1302205,0
2015-05-11,91.415,91.696,91.04,91.192,767251,0
2015-05-12,90.826,90.98,89.917,89.955,1136405,0
2015-05-13,90.024,90.66,89.598,89.793,849897,0
2015-05-14,90.517,92.141,90.207,92.061,1365528,0
2015-05-15,92.033,92.471,91.811,92.302,1304716,0
2015-05-18,92.481,93.636,92.322,93.348,1030328,0
2015-05-19,93.242,93.706,92.932,93.436,1061624,0
2015-05-20,93.426,94.295,93.426,93.533,1017984,0
2015-05-21,93.406,93.589,92.902,93.166,770148,0
2015-05-22,92.962,93.466,92.574,93.203,1312756,0
2015-05-26,93.136,93.136,92.101,92.322,1204816,0
2015-05-27,92.779,93.541,92.342,93.348,920287,0
2015-05-28,93.222,93.686,92.612,93.011,892505,0
2015-05-29,92.77,93.861,92.519,92.902,1376185,0
2015-06-01,93.426,93.589,92.237,92.893,860287,0
2015-06-02,92.537,93.396,91.947,92.883,803916,0
2015-06-03,93.049,93.212,92.401,92.816,625906,0
2015-06-04,92.554,92.751,91.551,91.851,1001615,0
2015-06-05,91.851,92.181,91.32,92.004,810087,0
2015-06-08,91.772,92.257,91.424,91.444,631805,0
2015-06-09,91.3,91.561,90.799,91,783436,0
2015-06-10,91.329,92.883,91,92.788,1236046,0
2015-06-11,92.893,93.599,92.652,93.3,826212,0
2015-06-12,92.883,93.252,92.322,92.461,651052,0
2015-06-15,91.86,91.977,90.75,91.492,1228843,0
2015-06-16,91.396,92.111,91.201,91.967,745314,0
2015-06-17,92.141,92.292,91.396,91.909,709926,0
2015-06-18,92.21,94.065,92.171,93.889,1119056,0
2015-06-19,93.804,94.035,93.466,93.627,1174829,0
2015-06-22,94.225,94.615,93.966,94.132,625699,0
2015-06-23,94.035,94.394,93.242,93.376,991125,0
2015-06-24,93.176,94.005,92.902,93.476,1441790,0
2015-06-25,93.636,93.916,93.059,93.212,889763,0
2015-06-26,93.576,94.992,93.412,94.412,1539116,0
2015-06-29,93.752,94.402,92.413,92.492,1189082,0
2015-06-30,93.402,93.576,92.483,92.694,1011193,0
2015-07-01,93.334,93.529,92.567,93.18,807191,0
2015-07-02,93.353,93.392,92.383,92.879,661095,0
2015-07-06,92.062,93.161,91.919,93.101,878537,0
2015-07-07,93.481,94.072,92.192,93.983,1043810,0
2015-07-08,93.547,93.615,92.53,92.548,935141,0
2015-07-09,93.84,93.954,92.763,92.782,978752,0
2015-07-10,93.791,93.993,92.926,93.472,1230633,0
2015-07-13,94.082,94.75,93.993,94.693,768629,0
2015-07-14,94.828,95.526,94.516,95.303,808193,0
2015-07-15,95.322,95.341,94.508,94.575,1097777,0
2015-07-16,95.332,95.371,94.469,95.215,1144541,0
2015-07-17,94.926,95.283,94.526,95.253,894208,0
2015-07-20,95.313,95.691,95.1,95.42,644805,0
2015-07-21,95.497,96.253,95.263,96.079,1258678,0
2015-07-22,95.913,96.224,95.12,95.574,1390854,0
2015-07-23,95.982,95.982,95.06,95.293,1662839,0
2015-07-24,97.035,100.86,96.827,97.93,3105861,0
2015-07-27,97.803,98.147,96.69,97.006,2240419,0
2015-07-28,97.538,98.694,96.968,98.563,1148356,0
2015-07-29,99.001,99.233,98.327,98.921,1260743,0
2015-07-30,98.763,98.961,98.267,98.783,695016,0
2015-07-31,98.862,99.69,98.544,99.2,1281360,0
2015-08-03,99.243,99.6,97.891,98.465,1001889,0
2015-08-04,98.754,99.343,98.225,98.435,941945,0
2015-08-05,99.17,100.24,98.941,100,1485295,0
2015-08-06,99.86,100.36,97.99,98.277,1195597,0
2015-08-07,98.277,98.357,96.869,97.901,1126602,0
2015-08-10,98.664,99.423,98.485,99.13,744916,0
2015-08-11,98.257,98.891,97.765,98.763,1150366,0
2015-08-12,98.823,100.19,97.911,100.01,2020604,0
2015-08-13,99.79,100.71,99.15,99.86,1581386,0
2015-08-14,99.71,100.61,99.57,100.52,856987,0
2015-08-17,100.15,101.11,99.51,101.01,811108,0
2015-08-18,100.8,101.32,100.6,101.18,706562,0
2015-08-19,100.75,102.18,99.84,101.39,1199598,0
2015-08-20,100.43,100.79,99.423,99.433,1058865,0
2015-08-21,98.734,98.734,96.351,96.38,1838835,0
2015-08-24,91.724,94.655,89.046,92.734,2640222,0
2015-08-25,95.391,95.469,92.521,92.615,2566635,0
2015-08-26,94.847,95.866,92.782,95.837,2250317,0
2015-08-27,97.085,98.257,96.467,98.04,2357543,0
2015-08-28,97.312,97.765,96.109,96.69,2555190,0
2015-08-31,96.486,97.331,95.439,95.681,1868117,0
2015-09-01,93.442,94.205,91.986,92.586,2091538,0
2015-09-02,93.752,94.112,92.734,93.983,1474987,0
2015-09-03,94.565,94.926,93.491,93.772,1712946,0
2015-09-04,92.83,93.362,91.676,92.473,1488803,0
2015-09-08,93.924,95.661,93.924,95.603,1951732,0
2015-09-09,96.447,96.526,94.16,94.364,1661807,0
2015-09-10,94.344,95.913,94.033,95.341,1789561,0
2015-09-11,94.886,96.758,94.645,96.651,2112674,0
2015-09-14,96.651,96.938,95.401,95.788,1194958,0
2015-09-15,96.002,97.105,95.788,96.846,975144,0
2015-09-16,96.671,97.813,96.564,97.566,1256099,0
2015-09-17,97.557,99.15,97.162,97.528,1736120,0
2015-09-18,96.536,97.142,96.069,96.234,4274530,0
2015-09-21,97.006,97.665,95.837,96.612,1267440,0
2015-09-22,95.449,95.923,94.779,95.594,1336003,0
2015-09-23,95.293,95.903,94.916,95.623,1373465,0
2015-09-24,95.012,95.439,94.469,95.263,1767429,0
2015-09-25,95.992,96.457,93.402,93.983,1613039,0
2015-09-28,92.917,93.455,89.288,89.939,2026884,0
2015-09-29,90.417,91.654,89.978,90.749,1698628,0
2015-09-30,91.779,92.323,90.397,91.594,1739414,0
2015-10-01,91.984,92.442,91.156,92.382,1834446,0
2015-10-02,91.614,93.891,91.041,93.891,1636475,0
2015-10-05,93.337,94.826,93.337,94.31,1496988,0
2015-10-06,94.058,94.202,91.739,92.392,1518225,0
2015-10-07,92.802,93.475,91.984,93.445,1068292,0
2015-10-08,93.268,94.767,92.907,94.757,1337205,0
2015-10-09,94.592,95.839,94.32,95.148,1499425,0
2015-10-12,94.914,96.112,94.787,95.886,813682,0
2015-10-13,95.634,96.413,94.845,94.972,899861,0
2015-10-14,95.001,95.761,94.107,94.32,1302481,0
2015-10-15,94.807,96.132,93.959,96.062,1259433,0
2015-10-16,96.666,97.401,95.682,97.371,1283166,0
2015-10-19,96.968,97.833,96.676,97.783,953323,0
2015-10-20,97.469,97.755,96.266,96.568,1152082,0
2015-10-21,97.065,97.312,95.935,97.133,2094469,0
2015-10-22,97.498,97.518,95.498,95.905,2499349,0
2015-10-23,95.43,95.742,91.526,91.926,4116818,0
2015-10-26,91.848,92.237,91.07,91.4,2388599,0
2015-10-27,91.4,92.257,90.447,91.342,1843383,0
2015-10-28,91.342,93.297,90.582,93.219,1782770,0
2015-10-29,92.861,94.117,92.821,93.297,1151665,0
2015-10-30,93.512,93.834,92.927,93.074,1409019,0
2015-11-02,93.277,94.33,93.182,94.136,1183995,0
2015-11-03,94.058,94.523,93.307,94.22,1014009,0
2015-11-04,94.22,95.235,94.097,94.904,1478303,0
2015-11-05,94.924,95.177,94.107,94.991,1663390,0
2015-11-06,94.602,95.011,93.863,95.001,1321282,0
2015-11-09,94.661,94.991,93.736,94.23,1077827,0
2015-11-10,94.193,95.109,94.193,95.001,889894,0
2015-11-11,95.186,95.634,94.777,95.031,1083141,0
2015-11-12,93.909,94.475,93.035,93.065,2078750,0
2015-11-13,92.615,93.854,92.615,93.084,1410865,0
2015-11-16,93.045,94.126,92.654,94.087,1065367,0
2015-11-17,94.136,94.652,93.775,94.038,1629179,0
2015-11-18,94.23,94.632,93.882,94.428,1639146,0
2015-11-19,94.23,94.409,92.812,92.87,1556545,0
2015-11-20,93.425,94.572,93.025,93.909,1831569,0
2015-11-23,93.969,94.572,93.327,93.522,1754312,0
2015-11-24,92.851,94.117,92.567,94.038,1400388,0
2015-11-25,94.038,95.039,93.677,94.632,1020986,0
2015-11-27,94.962,95.712,94.582,95.479,796610,0
2015-11-30,95.761,96.149,93.891,93.891,4495912,0
2015-12-01,94.748,95.253,93.891,94.211,1516927,0
2015-12-02,94.369,94.582,93.55,93.697,1255357,0
2015-12-03,93.697,93.988,89.968,90.116,2635027,0
2015-12-04,90.378,91.867,90.202,91.828,1426071,0
2015-12-07,91.858,92.267,91.061,91.634,1036498,0
2015-12-08,91.186,91.438,90.533,91.031,1073566,0
2015-12-09,90.562,91.428,89.705,89.862,1770031,0
2015-12-10,89.919,91.126,89.91,90.457,962735,0
2015-12-11,89.561,90.174,89.123,89.745,1361347,0
2015-12-14,87.896,89.551,87.896,88.975,2056346,0
2015-12-15,89.676,90.514,89.22,89.978,1754106,0
2015-12-16,90.582,91.614,90.037,91.428,1576578,0
2015-12-17,91.418,91.749,90.231,90.241,1782975,0
2015-12-18,89.785,89.835,88.831,88.831,2140906,0
2015-12-21,89.23,89.835,88.422,88.985,1225531,0
2015-12-22,89.493,90.397,88.693,90.26,978704,0
2015-12-23,90.788,91.682,90.387,91.614,982768,0
2015-12-24,91.566,92.352,91.497,91.848,479171,0
2015-12-28,91.352,91.711,91.146,91.448,884626,0
2015-12-29,92.212,93.022,91.595,92.659,947851,0
2015-12-30,92.572,92.953,91.935,92.113,1254632,0
2015-12-31,91.507,91.81,90.813,90.832,934033,0
2016-01-04,89.396,89.465,87.529,87.98,2138368,0
2016-01-05,88.076,88.956,87.941,88.83,1569299,0
2016-01-06,87.658,89.044,87.658,88.692,2132141,0
2016-01-07,87.5,88.036,86.016,86.435,2077079,0
2016-01-08,86.982,87.667,85.693,85.896,1613671,0
2016-01-11,86.152,86.465,84.714,85.544,1803979,0
2016-01-12,86.035,87.081,85.651,86.718,1572061,0
2016-01-13,87.539,89.669,86.787,87.285,3160318,0
2016-01-14,87.46,89.445,87.315,88.858,2028767,0
2016-01-15,87.129,89.221,86.718,89.043,2883722,0
2016-01-19,89.874,90.656,88.516,89.485,2746165,0
2016-01-20,88.359,89.634,86.562,88.937,2013769,0
2016-01-21,89.356,90.169,88.253,89.808,2120441,0
2016-01-22,90.491,91.82,90.334,91.78,1771223,0
2016-01-25,91.645,92.866,91.292,92.27,2756188,0
2016-01-26,92.356,93.979,91.879,93.844,2713361,0
2016-01-27,95.601,98.891,95.601,96.365,6701974,0
2016-01-28,96.687,96.868,94.332,95.104,3668045,0
2016-01-29,95.73,97.635,94.957,96.901,3219616,0
2016-02-01,94.595,97.341,94.371,96.921,2635548,0
2016-02-02,95.983,97.755,95.623,96.785,1911913,0
2016-02-03,97.645,97.725,95.279,96.844,2266817,0
2016-02-04,96.755,97.775,96.345,97.283,1631352,0
2016-02-05,96.795,97.161,94.302,94.713,2064581,0
2016-02-08,93.909,94.272,92.173,93.882,2197748,0
2016-02-09,92.779,95.114,92.779,94.449,1920766,0
2016-02-10,95.279,96.868,95.279,95.875,1573589,0
2016-02-11,94.292,95.172,93.502,93.979,1965676,0
2016-02-12,94.742,95.241,93.588,95.124,1316282,0
2016-02-16,96.217,96.217,94.791,95.192,1977150,0
2016-02-17,95.866,96.003,94.019,94.108,2967255,0
2016-02-18,93.863,95.279,93.618,94.742,1683373,0
2016-02-19,94.605,95.71,94.039,95.505,1617617,0
2016-02-22,96.266,96.872,95.879,96.795,1470525,0
2016-02-23,96.276,97.351,96.111,96.628,1358564,0
2016-02-24,96.111,97.44,95.562,97.312,845282,0
2016-02-25,97.244,99.63,97.234,99.493,1764680,0
2016-02-26,99.75,100.36,98.803,99.071,1588877,0
2016-02-29,98.754,98.991,97.566,97.616,1188263,0
2016-03-01,98.127,98.891,97.166,98.634,1094577,0
2016-03-02,98.704,99.343,98.137,99.223,1202581,0
2016-03-03,99.67,100.66,98.852,100.56,1659968,0
2016-03-04,100.21,101.65,100.21,101.11,1991978,0
2016-03-07,100.35,100.66,100,100.51,1476561,0
2016-03-08,99.373,100.83,95.779,100.45,2158345,0
2016-03-09,100.54,101.2,100.38,100.78,1629635,0
2016-03-10,101.15,101.75,99.98,101.4,1826913,0
2016-03-11,102.18,102.63,101.63,102.61,1839216,0
2016-03-14,102.47,103.1,101.83,102.8,1116123,0
2016-03-15,101.91,102.6,101.78,102.47,1274152,0
2016-03-16,101.66,103.19,101.66,102.81,1221100,0
2016-03-17,102.81,102.86,100.83,100.96,1864280,0
2016-03-18,101.5,102.73,100.54,102.56,2094972,0
2016-03-21,102.31,102.74,101.6,102.47,1119670,0
2016-03-22,102.4,102.97,102.02,102.55,1398412,0
2016-03-23,102.5,103.54,102.33,103.19,1647981,0
2016-03-24,103.27,103.5,101.99,102.83,1204135,0
2016-03-28,102.87,103.27,102.43,102.67,989576,0
2016-03-29,102.79,104.89,102.6,104.84,1033082,0
2016-03-30,105.29,105.77,104.87,105.02,1031269,0
2016-03-31,104.76,105.88,104.07,105.25,1507029,0
2016-04-01,104.69,106.92,104.23,106.44,1787287,0
2016-04-04,106.91,107.7,106.45,107.24,1259621,0
2016-04-05,106.78,107.2,104.62,105.01,2686347,0
2016-04-06,105.02,106.77,105.02,106.15,2115591,0
2016-04-07,105.74,106.27,105.26,105.88,1366265,0
2016-04-08,106.27,106.83,105.93,106.46,1251692,0
2016-04-11,106.41,106.85,106.1,106.17,1949879,0
2016-04-12,106.07,107.37,106.07,107.36,1308304,0
2016-04-13,107.17,107.84,106.91,107.53,1498242,0
2016-04-14,107.79,108.3,107.47,108.01,1067454,0
2016-04-15,107.82,108,106.85,107.71,1619415,0
2016-04-18,107.67,108.4,107.11,108.28,1059931,0
2016-04-19,108.32,108.85,106.92,107.64,1415504,0
2016-04-20,107.47,109.12,107.24,108.61,2007456,0
2016-04-21,110.35,111.67,106.34,107.22,3300039,0
2016-04-22,107.35,107.97,106.04,107.31,1873588,0
2016-04-25,107.24,107.53,106.76,107.4,1017888,0
2016-04-26,107.45,108.02,106.87,107.42,1159452,0
2016-04-27,108.21,108.87,107.04,107.95,1237207,0
2016-04-28,107.46,108.37,107.16,107.47,1555728,0
2016-04-29,104.68,107.37,104.68,106.92,1516239,0
2016-05-02,107.24,108.12,106.93,107.85,935210,0
2016-05-03,107.38,107.68,106.71,107.08,867899,0
2016-05-04,106.53,107.05,105.94,106.51,954988,0
2016-05-05,106.43,108.06,106.2,108.03,1740564,0
2016-05-06,107.73,109.08,107.43,109.08,1783409,0
2016-05-09,109,110.08,108.99,109.19,979307,0
2016-05-10,109.25,109.77,108.98,109.61,1702502,0
2016-05-11,109.67,110.22,109.24,109.35,1467995,0
2016-05-12,109.38,110.16,108.73,109.68,1068592,0
2016-05-13,109.77,109.86,108.3,108.78,1071187,0
2016-05-16,108.74,110.54,108.71,110.2,1052198,0
2016-05-17,109.9,110.27,107.67,108.05,1191402,0
2016-05-18,107.76,108.55,107.05,107.77,1018024,0
2016-05-19,107.14,107.52,106.54,107.4,820194,0
2016-05-20,108.08,108.63,107.71,108.14,1351699,0
2016-05-23,108.08,108.48,107.73,108.16,663265,0
2016-05-24,108.48,109.73,108.29,109.53,999452,0
2016-05-25,109.71,110.29,109.54,109.73,1107596,0
2016-05-26,109.64,110.24,109.34,109.44,778850,0
2016-05-27,109.45,109.95,109.13,109.63,709914,0
2016-05-31,109.22,109.81,108.46,109.03,2839607,0
2016-06-01,109.16,109.68,108.34,109.52,1022364,0
2016-06-02,109.66,110.52,109.16,110.51,1168178,0
2016-06-03,110.22,111.44,109.71,111.38,1650062,0
2016-06-06,111.25,111.93,111.17,111.35,1519648,0
2016-06-07,111.35,111.42,110.42,110.44,1434698,0
2016-06-08,110.35,112.12,110.24,112.11,1261719,0
2016-06-09,112.19,113.69,111.68,113.12,1503464,0
2016-06-10,112.65,112.81,111.71,112.37,909152,0
2016-06-13,112.37,113.33,112.17,112.25,1223618,0
2016-06-14,111.95,113.21,111.68,113.21,1482073,0
2016-06-15,113.21,113.57,111.72,112.15,1054475,0
2016-06-16,111.85,112.64,111.06,112.43,882097,0
2016-06-17,112.51,112.95,111.13,112.19,1371571,0
2016-06-20,113.34,114.75,113.29,113.87,1635345,0
2016-06-21,114.28,114.68,113.66,114.23,1064178,0
2016-06-22,114.5,115.03,114.23,114.39,1285800,0
2016-06-23,115.13,116.38,114.88,116.11,2005709,0
2016-06-24,112.67,115.67,112.22,114.36,4607376,0
2016-06-27,113.65,114.26,112.11,112.59,1369534,0
2016-06-28,113.42,114.33,112.96,114.12,1663777,0
2016-06-29,115.17,116.98,115.04,116.92,1570167,0
2016-06-30,116.96,117.93,116.52,117.93,1843840,0
2016-07-01,118.11,118.61,117.67,118.51,888830,0
2016-07-05,118.04,119.66,117.83,119.28,1141500,0
2016-07-06,118.68,119.48,118.42,119.16,1523643,0
2016-07-07,119.15,119.66,118.88,119.11,1236299,0
2016-07-08,119.8,120.46,119.15,120.35,1303773,0
2016-07-11,120.57,121.15,120.36,120.7,900025,0
2016-07-12,120.98,121.26,120.24,120.87,1253322,0
2016-07-13,121.25,121.42,120.22,120.56,1258575,0
2016-07-14,121.33,121.46,120.25,120.36,1298268,0
2016-07-15,121.02,121.6,119.35,120.14,2096764,0
2016-07-18,120.32,121.05,119.04,119.68,1755281,0
2016-07-19,119.53,120.49,119.48,119.82,1292059,0
2016-07-20,120.36,120.7,119.83,120.42,1318369,0
2016-07-21,120.27,120.69,119.73,120.61,1454429,0
2016-07-22,116.37,117.05,113.94,115.18,4767566,0
2016-07-25,114.97,115.59,113.13,114.09,2060072,0
2016-07-26,113.96,114.83,113.47,114.59,1621906,0
2016-07-27,114.34,114.51,112.63,113,1670721,0
2016-07-28,113.02,114.32,112.58,113.13,1235453,0
2016-07-29,113.14,114.77,113.14,114.43,1477156,0
2016-08-01,114.44,115.79,114.37,115.17,1035844,0
2016-08-02,114.9,115.02,113.45,113.86,1025899,0
2016-08-03,114.04,114.13,112.72,112.99,1097599,0
2016-08-04,113.29,113.5,112.63,113.02,957607,0
2016-08-05,113.21,113.5,112.5,113.07,1003948,0
2016-08-08,113.16,113.24,112.26,112.99,1029727,0
2016-08-09,113.25,114.07,113.01,113.62,847924,0
2016-08-10,113.66,113.75,113.02,113.7,623941,0
2016-08-11,113.69,114.21,113.24,113.7,794880,0
2016-08-12,113.53,113.73,112.97,113.73,631993,0
2016-08-15,113.67,113.96,113.4,113.4,577805,0
2016-08-16,113.05,113.08,111.68,111.68,1069045,0
2016-08-17,111.7,111.84,110.88,111.35,1119431,0
2016-08-18,111.23,112.08,110.77,111.95,934267,0
2016-08-19,111.52,112,110.91,111.97,895529,0
2016-08-22,112.05,112.59,111.82,112.33,739457,0
2016-08-23,112.37,112.79,111.68,111.81,908328,0
2016-08-24,111.91,112.05,110.61,110.84,1068288,0
2016-08-25,110.54,111.92,110.24,111.51,1223154,0
2016-08-26,111.87,113.25,111.44,112.63,1161152,0
2016-08-29,112.63,114.54,112.62,114.43,1695492,0
2016-08-30,114.27,114.84,113.61,114.1,888462,0
2016-08-31,114.07,114.53,113.31,113.82,828067,0
2016-09-01,114.06,114.06,112.6,113.4,954552,0
2016-09-02,114.5,114.5,113.41,113.76,880016,0
2016-09-06,113.76,115.04,113.17,115.04,1162608,0
2016-09-07,114.59,114.95,113.02,113.34,1221407,0
2016-09-08,112.96,113.74,112.82,113.04,1394548,0
2016-09-09,112.29,112.32,108.68,108.78,2526345,0
2016-09-12,108.47,111.07,108.47,110.91,1768665,0
2016-09-13,110.43,110.88,108.57,108.76,1082073,0
2016-09-14,108.57,109.47,108.38,109.25,1383825,0
2016-09-15,109.19,112.31,108.85,111.7,2026948,0
2016-09-16,111.91,112.61,111.21,112.51,2476179,0
2016-09-19,112.54,113.74,112.38,112.61,1151700,0
2016-09-20,113.27,113.46,112.72,112.78,1006735,0
2016-09-21,112.86,114.71,112.85,114.59,1108799,0
2016-09-22,114.97,117.01,114.53,116.55,1997015,0
2016-09-23,116.18,116.32,115.13,115.89,1255028,0
2016-09-26,115.33,115.62,114.12,114.37,1409408,0
2016-09-27,114.79,115.93,114.24,115.93,1174865,0
2016-09-28,115.93,116.05,115.01,115.83,930366,0
2016-09-29,115.42,115.74,113.65,114.23,670380,0
2016-09-30,114.84,115.44,114.5,114.94,1212253,0
2016-10-03,114.39,115.07,113.82,114.98,815445,0
2016-10-04,115.01,115.45,114.26,114.79,1087866,0
2016-10-05,114.87,115.49,114.58,115.19,1166993,0
2016-10-06,115.12,115.65,114.46,115.18,791456,0
2016-10-07,115.65,115.89,114.12,114.84,931886,0
2016-10-10,115.43,116.58,115.2,116.35,765687,0
2016-10-11,116.09,116.18,111.71,112.29,1451862,0
2016-10-12,112.46,113.02,112.15,112.48,839807,0
2016-10-13,111.94,112.46,111.09,112.14,903971,0
2016-10-14,114.71,114.71,112.17,112.21,1269708,0
2016-10-17,112.35,112.41,111.78,112.13,730940,0
2016-10-18,113.06,113.63,112.06,113.35,686349,0
2016-10-19,113.67,113.73,112.79,112.88,689733,0
2016-10-20,112.97,113.41,112.37,113.09,621238,0
2016-10-21,112.56,112.78,111.5,112.27,843363,0
2016-10-24,112.94,113.73,112.76,113.27,683001,0
2016-10-25,113.31,113.36,111.65,111.76,1036776,0
2016-10-26,110.84,111.04,108.45,108.5,2125668,0
2016-10-27,109.1,109.22,107.93,108.33,1773968,0
2016-10-28,110.1,116.46,109.2,112.82,3306704,0
2016-10-31,112.16,114.12,109.93,113.88,2331688,0
2016-11-01,114.52,115.16,112.68,113.33,1829908,0
2016-11-02,113.47,115.29,113.05,114.03,1509125,0
2016-11-03,114.37,114.88,113.93,114.18,1475308,0
2016-11-04,114.53,116,114.31,115.67,1781367,0
2016-11-07,117.09,118.88,117.01,118.17,1516304,0
2016-11-08,118.1,120.29,117.5,119.31,1551586,0
2016-11-09,118.27,120.07,111.87,114.77,3679119,0
2016-11-10,115.8,115.8,110.75,112.59,4431244,0
2016-11-11,111.94,112.54,108.69,108.96,2536757,0
2016-11-14,108.93,109.38,105.14,105.33,3731344,0
2016-11-15,105.99,109.3,105.77,108.35,2779411,0
2016-11-16,108.36,108.67,107,108.01,1110532,0
2016-11-17,107.94,109.91,107.18,109.25,1942941,0
2016-11-18,109.17,110.09,108.81,110.02,1520826,0
2016-11-21,110.01,111.13,109.63,110.05,1201866,0
2016-11-22,108.71,109.64,106.91,109.3,2983878,0
2016-11-23,108.78,110.43,108.61,110.33,1439690,0
2016-11-25,111.02,111.67,110.47,111.41,566490,0
2016-11-28,111.07,112.03,111.07,111.52,1314034,0
2016-11-29,112.73,116.41,112.3,113.94,1897934,0
2016-11-30,113.67,114.08,112.22,112.22,1867946,0
2016-12-01,111.93,112.63,109.5,110.33,1339989,0
2016-12-02,110.78,111.68,110.42,110.66,1226668,0
2016-12-05,111.14,111.26,110.15,110.59,1341735,0
2016-12-06,111.2,111.74,110.05,111.16,1252723,0
2016-12-07,110.77,112.27,109.81,112.23,1369383,0
2016-12-08,111.85,114.23,111.57,114.04,1423896,0
2016-12-09,114.28,115.37,114.28,115.03,1054154,0
2016-12-12,114.95,116.67,114.95,116.08,1196174,0
2016-12-13,116.24,117.08,115.52,116.13,987452,0
2016-12-14,116.47,116.87,114.8,115.26,1938844,0
2016-12-15,116.5,117.51,115.32,117.31,1678284,0
2016-12-16,117.72,117.85,116.78,117.24,2224995,0
2016-12-19,117.26,117.65,116.89,117.3,882971,0
2016-12-20,117.48,118.43,117.21,118,1041952,0
2016-12-21,117.9,118.42,117.37,117.89,882824,0
2016-12-22,117.84,119.22,117.6,118.96,1205579,0
2016-12-23,118.79,119.55,118.69,119.22,529997,0
2016-12-27,119.51,119.95,119.14,119.31,449265,0
2016-12-28,119.15,119.87,118.76,118.79,958020,0
2016-12-29,119.19,119.97,118.91,119.4,680916,0
2016-12-30,119.54,119.74,118.26,118.72,997277,0
2017-01-03,118.72,118.77,116.77,118.34,1848460,0
2017-01-04,118.55,119.53,118.26,119,1518772,0
2017-01-05,119,119.28,117.31,117.69,1788638,0
2017-01-06,116.41,117.29,115.44,116.66,2487049,0
2017-01-09,116.79,118.56,116.55,117.93,1368313,0
2017-01-10,118.47,121.6,117.96,120.78,2331852,0
2017-01-11,122.35,126.05,121.45,122.51,3170079,0
2017-01-12,121.74,122.23,120.72,122.14,1430614,0
2017-01-13,122.1,122.85,121.48,121.8,1680693,0
2017-01-17,121,121.87,120.56,121.43,1941715,0
2017-01-18,121.81,121.97,121.03,121.28,1206638,0
2017-01-19,120.88,121.5,120.27,121.01,1025390,0
2017-01-20,121.4,121.96,120.33,120.63,1203784,0
2017-01-23,120.44,121.17,119.72,120.29,1404608,0
2017-01-24,120.39,121.24,119.52,120.38,1560853,0
2017-01-25,121.06,123.8,119.93,119.99,2586079,0
2017-01-26,119.99,119.99,118.08,119.71,1909126,0
2017-01-27,119.91,122.52,119.61,122.16,1511501,0
2017-01-30,122.14,122.14,120.82,121.39,1260897,0
2017-01-31,121.01,122.44,120.88,122.39,1159204,0
2017-02-01,122.29,122.67,121.3,122,1601634,0
2017-02-02,121.76,122.33,121.17,122.25,1343262,0
2017-02-03,122.57,123.1,121.66,122.22,995116,0
2017-02-06,121.96,122.16,120.74,121.21,1182194,0
2017-02-07,121.24,121.72,121.04,121.39,1742458,0
2017-02-08,121.22,121.83,120.89,121.29,695965,0
2017-02-09,121.5,122.43,121.16,122.19,1506509,0
2017-02-10,122.15,122.56,121.66,122.18,850044,0
2017-02-13,122.3,123.61,122.2,123.18,1131654,0
2017-02-14,123.28,124.36,122.69,124.11,1135646,0
2017-02-15,123.55,124.83,123.46,124.61,1048668,0
2017-02-16,124.44,124.62,123.74,124.6,895842,0
2017-02-17,124.5,125.22,123.97,125.19,871149,0
2017-02-21,124.86,126.61,124.85,125.98,1370793,0
2017-02-22,125.87,126.78,125.67,126.11,813474,0
2017-02-23,126.32,127.54,125.83,127.49,1092871,0
2017-02-24,127.38,128.12,127.11,128.09,777901,0
2017-02-27,127.82,128.47,127.23,127.4,1014947,0
2017-02-28,127.56,128.02,126.01,127.38,1207873,0
2017-03-01,128.17,130.15,127.6,129.84,1283791,0
2017-03-02,129.73,130.1,128.67,129.58,949177,0
2017-03-03,129.3,129.64,128.47,128.99,1144308,0
2017-03-06,128.36,128.95,128.01,128.5,1386094,0
2017-03-07,128.17,128.62,127.61,127.96,1740930,0
2017-03-08,128.36,128.68,127.77,128.16,657047,0
2017-03-09,127.99,128.95,127.85,128.62,1032778,0
2017-03-10,129.09,129.48,128.11,128.81,1527376,0
2017-03-13,129,130.25,128.4,130.17,1346722,0
2017-03-14,129.61,130.14,129.27,129.76,1501015,0
2017-03-15,130.1,131.77,129.79,131.61,1121049,0
2017-03-16,131.41,131.41,129.3,130.29,1690679,0
2017-03-17,130.35,131.8,129.79,131.45,2069744,0
2017-03-20,131.41,131.69,130.93,131.38,721499,0
2017-03-21,131.57,132.35,130.2,131.17,976069,0
2017-03-22,131.49,132.02,130.4,131.24,797080,0
2017-03-23,131.17,131.55,130.07,130.38,1259473,0
2017-03-24,130.62,131.94,130.33,131.3,1248434,0
2017-03-27,130.79,131.41,130.52,131.28,704667,0
2017-03-28,131.01,131.67,130.23,131.49,757857,0
2017-03-29,131.13,131.45,130.35,131.11,1368018,0
2017-03-30,130.91,131.72,130.72,131.16,611496,0
2017-03-31,130.75,131.41,130.68,130.86,758398,0
2017-04-03,130.86,131.63,129.8,131.14,1004426,0
2017-04-04,131.13,131.34,129.84,130.62,715430,0
2017-04-05,130.42,131.47,130.15,130.39,673411,0
2017-04-06,130.51,130.51,129.47,130.05,757100,0
2017-04-07,130.1,130.54,129.74,130.05,873149,0
2017-04-10,129.88,130.54,129.76,129.94,765782,0
2017-04-11,129.66,130.39,129.15,129.8,779212,0
2017-04-12,129.65,130.06,129.03,129.62,1004544,0
2017-04-13,129.39,129.87,129.05,129.14,763307,0
2017-04-17,129.48,130.41,129.4,130.18,1616574,0
2017-04-18,129.76,130.37,129.27,130.12,797556,0
2017-04-19,130.77,131.48,130.2,131.03,1025252,0
2017-04-20,131.02,132.22,130.41,131.97,978688,0
2017-04-21,131.81,132.62,131.48,132.15,948795,0
2017-04-24,133.15,133.98,132.92,133.64,1308207,0
2017-04-25,134.12,135.23,133.65,134.78,1490671,0
2017-04-26,133.84,135.58,130.88,135.38,2330860,0
2017-04-27,135.54,135.77,134.45,134.56,1001364,0
2017-04-28,134.29,135.64,134.29,135.54,1542673,0
2017-05-01,135.6,135.88,134.6,134.96,857222,0
2017-05-02,135.21,135.96,134.69,135.36,1279095,0
2017-05-03,135.19,135.46,134.21,134.9,738417,0
2017-05-04,134.83,134.84,133.98,134.17,1044650,0
2017-05-05,134.62,135.19,133.96,135.15,714865,0
2017-05-08,134.98,135.19,133.79,134.04,752113,0
2017-05-09,134,134.65,133.69,134.06,932708,0
2017-05-10,133.78,133.85,132.7,133.23,1663330,0
2017-05-11,133.08,134.27,132.52,134.03,827774,0
2017-05-12,133.82,134.3,133.52,134.01,658807,0
2017-05-15,134,135.35,133.36,135.22,777169,0
2017-05-16,135.01,135.86,133.55,133.96,1116100,0
2017-05-17,133.25,134.18,132.67,132.73,942509,0
2017-05-18,132.73,134.82,131.65,134.03,987313,0
2017-05-19,134.29,136,133.98,135.98,1347505,0
2017-05-22,135.99,138.38,135.99,137.81,1483897,0
2017-05-23,137.87,139.45,137.87,139.05,1455330,0
2017-05-24,139.11,139.49,138.98,139.14,1129802,0
2017-05-25,139.41,140.36,138.92,140,1209176,0
2017-05-26,140.12,140.74,139.64,140.42,832477,0
2017-05-30,140.14,141.2,140,141.13,783967,0
2017-05-31,141.71,142.33,141.12,142.1,1775876,0
2017-06-01,141.95,143.83,141.59,143.83,977436,0
2017-06-02,144.39,144.75,143.18,143.61,1479218,0
2017-06-05,143.83,143.92,142.9,143.35,1105592,0
2017-06-06,142.88,143.79,142.88,143.18,782467,0
2017-06-07,143.73,144.14,142.66,143.57,689670,0
2017-06-08,143.35,143.75,140.68,141.58,1689108,0
2017-06-09,141.75,142.14,140.37,141.02,1201882,0
2017-06-12,140.73,140.91,137.37,139.77,1667429,0
2017-06-13,140.21,140.96,139.03,140.33,1008361,0
2017-06-14,140.9,141.81,140.37,141.04,1151235,0
2017-06-15,140.23,140.62,138.91,140.38,1044492,0
2017-06-16,140.65,141.51,139.98,141.39,1592871,0
2017-06-19,141.8,142.3,140.02,140.53,1315008,0
2017-06-20,140.59,141.47,139.97,140.13,1059984,0
2017-06-21,140.6,141.13,139.56,139.95,1466994,0
2017-06-22,139.6,140.55,139.49,140.37,1261099,0
2017-06-23,140.34,141.14,139.83,140.27,1168210,0
2017-06-26,140.32,140.87,138.95,139.06,707126,0
2017-06-27,139.06,139.7,138.4,138.75,809483,0
2017-06-28,139.53,139.77,139.06,139.38,703002,0
2017-06-29,139.58,139.79,137.36,138.4,1274218,0
2017-06-30,138.56,139.29,138.37,138.37,1085171,0
2017-07-03,138.82,139.01,137.68,137.81,489024,0
2017-07-05,138.15,139.56,137.78,139.32,1044041,0
2017-07-06,138.74,139.04,137.59,138.86,1185960,0
2017-07-07,139.36,140.79,138.94,140.7,1215817,0
2017-07-10,140.44,140.8,140.01,140.14,833560,0
2017-07-11,140.19,140.64,139.84,140.08,1009900,0
2017-07-12,140.61,144.67,140.46,143.93,1890461,0
2017-07-13,143.93,143.99,142.48,142.77,1135885,0
2017-07-14,142.86,145.56,142.86,144.97,904465,0
2017-07-17,145.02,145.35,144.01,144.38,704889,0
2017-07-18,144.17,145.14,143.57,144.94,925259,0
2017-07-19,145.11,146.01,144.95,145.78,735496,0
2017-07-20,145.92,147.34,145.9,146.96,998240,0
2017-07-21,146.99,147.71,145.48,145.75,1162082,0
2017-07-24,145.81,146.59,144.87,146.4,872048,0
2017-07-25,147.05,147.05,145.11,145.62,965437,0
2017-07-26,145.6,145.8,144.42,145.32,1111124,0
2017-07-27,145.35,145.56,142.54,143.62,1470098,0
2017-07-28,144.42,147.47,144.42,147.36,1932825,0
2017-07-31,147.47,147.47,146.14,146.66,1460011,0
2017-08-01,147.14,148.4,146.42,147.43,1184031,0
2017-08-02,147.25,147.46,144.25,144.71,1243008,0
2017-08-03,144.09,145.98,143.86,145.93,763340,0
2017-08-04,146.65,146.65,145.46,146.09,640313,0
2017-08-07,146.15,146.32,145.66,146.29,676960,0
2017-08-08,146.04,146.29,145.43,145.7,646901,0
2017-08-09,145.81,145.81,144.45,144.75,1084219,0
2017-08-10,144.39,144.65,143.38,143.48,770449,0
2017-08-11,144.09,144.36,143.11,143.75,850164,0
2017-08-14,144.55,145.84,144.28,145.57,1107847,0
2017-08-15,145.85,147.39,145.81,147,1433810,0
2017-08-16,147.42,147.6,146.73,146.97,878640,0
2017-08-17,146.91,146.99,144.9,144.93,711532,0
2017-08-18,144.49,145.01,143.65,143.86,1662543,0
2017-08-21,143.82,144.84,143.4,144.7,1073512,0
2017-08-22,144.79,146.25,144.53,145.08,1496217,0
2017-08-23,140.58,141.01,137.29,137.95,4325800,0
2017-08-24,138.09,138.58,137.73,138.36,1343962,0
2017-08-25,139.52,139.92,138.92,139.46,1401419,0
2017-08-28,140.18,140.18,138.69,139.15,1194168,0
2017-08-29,138.59,139.15,138.34,138.99,788386,0
2017-08-30,138.79,139.34,138.15,138.91,792391,0
2017-08-31,138.91,141.17,138.91,140.95,1309805,0
2017-09-01,141.12,141.37,139.78,140.67,935129,0
2017-09-05,140.05,141.84,140.03,141.19,1647547,0
2017-09-06,141.48,141.49,139.09,140.7,1069878,0
2017-09-07,140.91,142.14,140.58,141.8,749010,0
2017-09-08,141.81,142.64,141.8,142.08,866353,0
2017-09-11,142.78,143.26,142.01,143.26,1046751,0
2017-09-12,143.26,143.39,142.31,143.1,804996,0
2017-09-13,143.07,143.73,142.29,142.6,1427823,0
2017-09-14,142.36,144.5,142.33,144.06,1575138,0
2017-09-15,144.29,144.61,142.88,143.45,3151471,0
2017-09-18,143.72,144.4,143.34,144.1,813184,0
2017-09-19,144.52,144.52,142.47,142.61,820595,0
2017-09-20,143.03,143.28,141.28,142.28,657462,0
2017-09-21,141.88,142.22,140.22,140.25,829333,0
2017-09-22,140.59,140.76,139.85,140.47,707814,0
2017-09-25,140.47,140.91,138.53,139.72,919907,0
2017-09-26,140.37,141.1,139.86,140.66,859145,0
2017-09-27,140.88,141.08,139.32,140.55,740521,0
2017-09-28,140.83,141,139.51,140.22,686181,0
2017-09-29,140.41,142.08,140.21,142.02,1204232,0
2017-10-02,142.42,143.61,141.68,143.51,1053833,0
2017-10-03,143.8,144.47,143.43,143.63,1105398,0
2017-10-04,143.88,146.418,143.86,145.97,1177467,0
2017-10-05,145.96,148.35,145.5,148.31,1686179,0
2017-10-06,148.16,149.23,147.92,149,1129048,0
2017-10-09,147.81,148.14,145.52,145.93,1472739,0
2017-10-10,145.73,146.55,143.55,144.69,1714886,0
2017-10-11,145.49,146.6,144.91,146.41,1394433,0
2017-10-12,146.15,146.86,145.775,146.56,813923,0
2017-10-13,146.46,146.78,146.1,146.69,667239,0
2017-10-16,146.46,147.58,146.26,147.29,950518,0
2017-10-17,147,148.97,146.65,148.79,1249035,0
2017-10-18,149,150,148.46,148.64,866723,0
2017-10-19,148.82,149.33,148.05,149.32,869003,0
2017-10-20,149.88,150.51,148.89,150.49,1272242,0
2017-10-23,150.11,151.88,149.72,149.92,798143,0
2017-10-24,149.63,149.85,148.42,149.69,731900,0
2017-10-25,149.32,150.56,149.02,150.18,1100038,0
2017-10-26,150.21,150.675,148.78,148.82,1225786,0
2017-10-27,155,160.62,154.54,159.74,3209927,0
2017-10-30,159.16,159.67,153.84,155.37,2583470,0
2017-10-31,155.24,156.55,154.63,154.87,1339445,0
2017-11-01,155.08,155.24,153.53,154.43,1285058,0
2017-11-02,154.43,155.675,154.25,155.02,1348063,0
2017-11-03,154.78,156.22,154.4,156.18,1165594,0
2017-11-06,156.27,156.74,155.55,155.65,787465,0
2017-11-07,156.28,156.43,155.66,156.22,1114626,0
2017-11-08,156.02,156.79,155.63,156.46,710209,0
2017-11-09,156.18,157.07,155.62,156.62,728415,0
2017-11-10,156,156,152.25,154.48,1267279,0
