Date,Open,High,Low,Close,Volume,OpenInt
1987-07-23,1.5157,1.532,1.4913,1.532,449621,0
1987-07-24,1.532,1.5403,1.5077,1.524,164926,0
1987-07-27,1.5157,1.5483,1.5157,1.5157,196341,0
1987-07-28,1.532,1.5403,1.5157,1.532,325928,0
1987-07-29,1.5403,1.6054,1.5157,1.6054,702899,0
1987-07-30,1.6054,1.6054,1.5891,1.5971,481036,0
1987-07-31,1.5891,1.6054,1.5891,1.6054,1776890,0
1987-08-03,1.6054,1.6054,1.5728,1.5971,1331192,0
1987-08-04,1.6054,1.6054,1.5891,1.5971,265060,0
1987-08-05,1.6054,1.6544,1.6054,1.6461,1804378,0
1987-08-06,1.6624,1.6866,1.6461,1.6787,2562252,0
1987-08-07,1.6624,1.6624,1.638,1.638,638107,0
1987-08-10,1.6461,1.6624,1.6298,1.6624,655780,0
1987-08-11,1.6624,1.6866,1.6624,1.6705,1572691,0
1987-08-12,1.6787,1.7438,1.6705,1.7032,1201610,0
1987-08-13,1.7276,1.7521,1.7195,1.7521,736279,0
1987-08-14,1.7438,1.7438,1.6953,1.7114,579208,0
1987-08-17,1.7114,1.7195,1.6544,1.6705,665596,0
1987-08-18,1.6624,1.6624,1.5971,1.6054,1126996,0
1987-08-19,1.5971,1.6054,1.5811,1.5891,634184,0
1987-08-20,1.5971,1.5971,1.5728,1.5971,1435255,0
1987-08-21,1.6054,1.6217,1.5647,1.6054,2554398,0
1987-08-24,1.5971,1.5971,1.5647,1.5728,1185900,0
1987-08-25,1.5811,1.6217,1.5811,1.5971,677379,0
1987-08-26,1.6298,1.638,1.6054,1.6136,750021,0
1987-08-27,1.6054,1.6054,1.5647,1.5728,1953593,0
1987-08-28,1.5891,1.6217,1.5728,1.6054,3494878,0
1987-08-31,1.6136,1.638,1.6054,1.6217,706827,0
1987-09-01,1.6217,1.6298,1.5647,1.5647,679341,0
1987-09-02,1.5647,1.5891,1.5647,1.5728,1258549,0
1987-09-03,1.5728,1.5811,1.5647,1.5647,1272291,0
1987-09-04,1.5728,1.5811,1.5647,1.5647,1670865,0
1987-09-08,1.5647,1.5647,1.5077,1.5403,1613922,0
1987-09-09,1.532,1.5647,1.532,1.5483,331814,0
1987-09-10,1.5647,1.5728,1.5157,1.524,683267,0
1987-09-11,1.5157,1.5891,1.4993,1.5811,2703618,0
1987-09-14,1.5811,1.6866,1.5565,1.6866,1081841,0
1987-09-15,1.6624,1.6624,1.6298,1.638,1089695,0
1987-09-16,1.6054,1.6217,1.5811,1.5891,1327266,0
1987-09-17,1.5891,1.5971,1.5647,1.5647,649892,0
1987-09-18,1.6217,1.638,1.5971,1.5971,1238911,0
1987-09-21,1.6217,1.6461,1.6054,1.6054,742168,0
1987-09-22,1.6054,1.6624,1.5728,1.6624,828558,0
1987-09-23,1.6624,1.6624,1.6217,1.638,1694423,0
1987-09-24,1.638,1.6461,1.5811,1.6054,414281,0
1987-09-25,1.6054,1.6054,1.5891,1.5971,1392058,0
1987-09-28,1.6217,1.6217,1.5891,1.6054,742168,0
1987-09-29,1.5971,1.6054,1.5647,1.5728,500671,0
1987-09-30,1.5647,1.5971,1.5483,1.5971,600804,0
1987-10-01,1.5891,1.6136,1.5891,1.6054,1054356,0
1987-10-02,1.5971,1.6054,1.5728,1.5891,351450,0
1987-10-05,1.5971,1.6054,1.5403,1.5647,736279,0
1987-10-06,1.5483,1.5565,1.532,1.5483,606694,0
1987-10-07,1.532,1.5483,1.4913,1.532,1130924,0
1987-10-08,1.532,1.532,1.4993,1.5157,545828,0
1987-10-09,1.5157,1.5483,1.4993,1.5403,1085769,0
1987-10-12,1.532,1.5647,1.524,1.5483,251317,0
1987-10-13,1.5565,1.6136,1.5483,1.6054,687194,0
1987-10-14,1.5728,1.5728,1.5483,1.5647,1405803,0
1987-10-15,1.5403,1.5403,1.4588,1.4588,1134851,0
1987-10-16,1.4669,1.475,1.3771,1.3855,1185900,0
1987-10-19,1.141,1.2469,0.9775,1.0267,6090504,0
1987-10-20,0.9698,1.1737,0.9454,1.0349,2228472,0
1987-10-21,1.0676,1.2469,1.0676,1.206,2499425,0
1987-10-22,1.0757,1.1814,1.0757,1.1165,2623117,0
1987-10-23,1.1165,1.206,1.1165,1.1898,1772962,0
1987-10-26,1.141,1.141,1.1001,1.1084,2338423,0
1987-10-27,1.1814,1.1814,1.1248,1.1492,1176083,0
1987-10-28,1.1327,1.1492,1.1248,1.141,1056316,0
1987-10-29,1.1492,1.2139,1.1492,1.1981,846233,0
1987-10-30,1.271,1.271,1.2139,1.2139,2232400,0
1987-11-02,1.206,1.2225,1.1327,1.1981,1099510,0
1987-11-03,1.1654,1.1654,1.1248,1.1654,2230438,0
1987-11-04,1.141,1.157,1.1327,1.1492,1160376,0
1987-11-05,1.141,1.1898,1.141,1.1814,1865241,0
1987-11-06,1.1737,1.1814,1.1492,1.1492,2191166,0
1987-11-09,1.1492,1.1492,1.1001,1.1327,1258549,0
1987-11-10,1.1248,1.1248,1.0676,1.1248,946364,0
1987-11-11,1.1327,1.157,1.1327,1.141,911025,0
1987-11-12,1.1654,1.1654,1.1327,1.157,361268,0
1987-11-13,1.1492,1.1654,1.1492,1.1492,956181,0
1987-11-16,1.1737,1.1814,1.157,1.157,400536,0
1987-11-17,1.157,1.157,1.0921,1.1084,579208,0
1987-11-18,1.1248,1.1248,1.0757,1.0921,2036060,0
1987-11-19,1.1084,1.1165,1.1084,1.1165,522266,0
1987-11-20,1.1248,1.1327,1.1001,1.1248,1739582,0
1987-11-23,1.1327,1.1492,1.1248,1.1492,1731728,0
1987-11-24,1.1654,1.1814,1.157,1.157,1284068,0
1987-11-25,1.1492,1.1654,1.1248,1.141,1517717,0
1987-11-27,1.141,1.141,1.1084,1.1165,520305,0
1987-11-30,1.0921,1.0921,1.0023,1.0188,3697104,0
1987-12-01,1.0592,1.0676,1.0433,1.0433,3561630,0
1987-12-02,1.0433,1.0513,1.0188,1.0349,1072023,0
1987-12-03,1.0188,1.0433,0.9861,1.0188,1142710,0
1987-12-04,1.0023,1.0188,1.0023,1.0188,1988936,0
1987-12-07,1.0188,1.0188,1.0023,1.0188,1099510,0
1987-12-08,1.0188,1.0592,1.0105,1.0592,918878,0
1987-12-09,1.0676,1.0757,1.0105,1.0513,1562874,0
1987-12-10,1.0433,1.0433,1.0188,1.0188,983670,0
1987-12-11,1.0267,1.0592,1.0267,1.0513,1847569,0
1987-12-14,1.0433,1.1001,1.0349,1.0592,2695765,0
1987-12-15,1.0592,1.0676,1.0433,1.0592,1272291,0
1987-12-16,1.0592,1.0757,1.0433,1.0757,2709509,0
1987-12-17,1.0757,1.1165,1.0433,1.0592,3041324,0
1987-12-18,1.0757,1.1084,1.0592,1.0757,1957522,0
1987-12-21,1.0836,1.1248,1.0757,1.1084,2089072,0
1987-12-22,1.1001,1.157,1.0592,1.1492,2507277,0
1987-12-23,1.141,1.1814,1.1248,1.1654,1755288,0
1987-12-24,1.157,1.1654,1.1492,1.1654,856048,0
1987-12-28,1.1492,1.1492,1.1248,1.141,1570729,0
1987-12-29,1.141,1.141,1.1165,1.1248,3530215,0
1987-12-30,1.1248,1.2387,1.1165,1.1327,2403215,0
1987-12-31,1.1165,1.1492,1.1001,1.1492,1374391,0
1988-01-04,1.1248,1.1814,1.1248,1.1654,1054356,0
1988-01-05,1.1814,1.1898,1.1492,1.1814,1077915,0
1988-01-06,1.1737,1.1814,1.1492,1.1654,1107366,0
1988-01-07,1.1654,1.1814,1.1492,1.1814,2870506,0
1988-01-08,1.1814,1.1814,1.1327,1.1327,3457570,0
1988-01-11,1.1327,1.1492,1.1001,1.1492,1148597,0
1988-01-12,1.1492,1.1492,1.1165,1.141,1026864,0
1988-01-13,1.1327,1.157,1.1248,1.1492,966000,0
1988-01-14,1.1492,1.1654,1.1492,1.1654,596877,0
1988-01-15,1.1981,1.2225,1.1814,1.2225,1933960,0
1988-01-18,1.2225,1.2387,1.206,1.2387,795182,0
1988-01-19,1.2225,1.2225,1.1981,1.1981,2790009,0
1988-01-20,1.1981,1.1981,1.141,1.1492,2670240,0
1988-01-21,1.157,1.1814,1.1492,1.1654,1099510,0
1988-01-22,1.1654,1.1737,1.1492,1.1654,728427,0
1988-01-25,1.1654,1.206,1.157,1.1898,704864,0
1988-01-26,1.1898,1.206,1.1737,1.1898,801071,0
1988-01-27,1.1981,1.2225,1.1898,1.1981,2063549,0
1988-01-28,1.206,1.2225,1.206,1.2139,744132,0
1988-01-29,1.2306,1.271,1.2225,1.2631,1596256,0
1988-02-01,1.2631,1.2631,1.2387,1.2387,1181973,0
1988-02-02,1.2469,1.2795,1.2225,1.2795,1111291,0
1988-02-03,1.2795,1.2795,1.255,1.2631,1044537,0
1988-02-04,1.2631,1.2631,1.2225,1.2387,1395987,0
1988-02-05,1.2387,1.2631,1.2387,1.255,373048,0
1988-02-08,1.2306,1.2387,1.2225,1.2225,610621,0
1988-02-09,1.2387,1.2387,1.2225,1.2387,318073,0
1988-02-10,1.2795,1.3036,1.2631,1.3036,1148597,0
1988-02-11,1.2958,1.2958,1.255,1.2631,575280,0
1988-02-12,1.271,1.3119,1.271,1.2958,1853465,0
1988-02-16,1.2958,1.3119,1.2795,1.3036,298438,0
1988-02-17,1.2877,1.3036,1.2631,1.2631,559570,0
1988-02-18,1.255,1.271,1.2469,1.255,237567,0
1988-02-19,1.271,1.3036,1.2631,1.2958,960107,0
1988-02-22,1.3036,1.3855,1.2958,1.3855,618476,0
1988-02-23,1.3609,1.3609,1.3283,1.3367,2045873,0
1988-02-24,1.3367,1.3529,1.3036,1.3446,693086,0
1988-02-25,1.3283,1.369,1.2877,1.3283,1394022,0
1988-02-26,1.3367,1.3609,1.3119,1.3203,840341,0
1988-02-29,1.3119,1.3203,1.2958,1.3119,1342974,0
1988-03-01,1.3203,1.3203,1.2631,1.2795,746095,0
1988-03-02,1.3036,1.3119,1.2958,1.3036,1138779,0
1988-03-03,1.3203,1.3283,1.3036,1.3203,1036680,0
1988-03-04,1.3203,1.3446,1.271,1.2795,1138779,0
1988-03-07,1.2795,1.3203,1.2795,1.3119,557610,0
1988-03-08,1.3203,1.3446,1.3203,1.3367,359301,0
1988-03-09,1.3283,1.369,1.3119,1.3119,1072023,0
1988-03-10,1.3036,1.3283,1.3036,1.3283,995448,0
1988-03-11,1.3203,1.3367,1.3119,1.3367,683267,0
1988-03-14,1.3367,1.3609,1.3367,1.3446,1712097,0
1988-03-15,1.3446,1.3529,1.3446,1.3529,263093,0
1988-03-16,1.369,1.369,1.3529,1.3609,2471936,0
1988-03-17,1.3609,1.3771,1.3529,1.3771,1054356,0
1988-03-18,1.4099,1.4099,1.3855,1.4017,2047838,0
1988-03-21,1.4017,1.4017,1.3446,1.3446,1026864,0
1988-03-22,1.3367,1.3446,1.3283,1.3283,2022315,0
1988-03-23,1.3283,1.3609,1.3283,1.3446,1615888,0
1988-03-24,1.3367,1.3446,1.3203,1.3283,667560,0
1988-03-25,1.3446,1.3446,1.3367,1.3446,1132890,0
1988-03-28,1.3283,1.3446,1.3119,1.3283,991522,0
1988-03-29,1.3283,1.3283,1.3203,1.3283,259172,0
1988-03-30,1.3203,1.3283,1.3119,1.3119,1240876,0
1988-03-31,1.3119,1.3119,1.2795,1.3119,1075948,0
1988-04-04,1.3119,1.3119,1.271,1.2795,806963,0
1988-04-05,1.2877,1.2958,1.2795,1.2958,757874,0
1988-04-06,1.3036,1.3609,1.2958,1.3609,911025,0
1988-04-07,1.3529,1.3771,1.3529,1.3771,561537,0
1988-04-08,1.3855,1.4017,1.3771,1.3933,1558950,0
1988-04-11,1.3855,1.4424,1.3855,1.418,3004022,0
1988-04-12,1.4099,1.4344,1.4017,1.4344,1009195,0
1988-04-13,1.4344,1.4424,1.3855,1.3855,2261851,0
1988-04-14,1.3529,1.3609,1.2795,1.2795,2248108,0
1988-04-15,1.2958,1.3283,1.2795,1.3283,842305,0
1988-04-18,1.3283,1.3283,1.2958,1.2958,3043290,0
1988-04-19,1.2958,1.3119,1.2795,1.2958,820707,0
1988-04-20,1.3036,1.3036,1.2469,1.255,2179386,0
1988-04-21,1.2631,1.2958,1.255,1.2631,3033469,0
1988-04-22,1.2631,1.2958,1.2631,1.2958,367159,0
1988-04-25,1.2877,1.2958,1.2877,1.2958,200267,0
1988-04-26,1.2958,1.3036,1.2877,1.2958,1229096,0
1988-04-27,1.2958,1.3203,1.2877,1.2877,1951634,0
1988-04-28,1.2958,1.2958,1.2795,1.2795,2118523,0
1988-04-29,1.271,1.271,1.2469,1.255,1920218,0
1988-05-02,1.255,1.2631,1.2387,1.255,571352,0
1988-05-03,1.255,1.2795,1.255,1.271,365195,0
1988-05-04,1.271,1.2958,1.271,1.2877,1136815,0
1988-05-05,1.2877,1.2877,1.271,1.271,645962,0
1988-05-06,1.271,1.2877,1.2387,1.2387,771623,0
1988-05-09,1.2387,1.2469,1.1981,1.2306,1647303,0
1988-05-10,1.2469,1.255,1.2225,1.2387,640070,0
1988-05-11,1.2469,1.2469,1.2225,1.2225,1625706,0
1988-05-12,1.2225,1.2306,1.2225,1.2306,779473,0
1988-05-13,1.2387,1.2795,1.2306,1.2795,948325,0
1988-05-16,1.2877,1.2877,1.2631,1.271,944403,0
1988-05-17,1.255,1.2631,1.2306,1.2306,2004644,0
1988-05-18,1.2306,1.2469,1.2306,1.2306,5693895,0
1988-05-19,1.2306,1.2306,1.2139,1.2139,830524,0
1988-05-20,1.2306,1.2306,1.2139,1.2306,559570,0
1988-05-23,1.2306,1.2469,1.1981,1.2139,1348863,0
1988-05-24,1.2139,1.2306,1.2139,1.2225,846233,0
1988-05-25,1.2306,1.2631,1.2306,1.2306,3805092,0
1988-05-26,1.2387,1.2469,1.2387,1.2469,687194,0
1988-05-27,1.2469,1.2469,1.2306,1.2306,190451,0
1988-05-31,1.2306,1.2795,1.2306,1.2795,429986,0
1988-06-01,1.2631,1.2958,1.2631,1.2877,1337085,0
1988-06-02,1.2958,1.2958,1.2631,1.2795,700939,0
1988-06-03,1.2877,1.3119,1.2795,1.3036,2026243,0
1988-06-06,1.2958,1.3203,1.2795,1.2795,1134851,0
1988-06-07,1.2795,1.2795,1.2469,1.2469,2731105,0
1988-06-08,1.2306,1.2469,1.2139,1.2469,7223393,0
1988-06-09,1.255,1.255,1.2387,1.2387,2253998,0
1988-06-10,1.2387,1.2469,1.2225,1.2387,3098261,0
1988-06-13,1.2306,1.2469,1.2139,1.2387,2717363,0
1988-06-14,1.2469,1.2469,1.2306,1.2469,2028205,0
1988-06-15,1.2469,1.2469,1.2306,1.2469,2888180,0
1988-06-16,1.2469,1.2631,1.2306,1.255,4154582,0
1988-06-17,1.2387,1.2631,1.2306,1.2306,3412409,0
1988-06-20,1.2387,1.2469,1.1981,1.1981,1513792,0
1988-06-21,1.1981,1.2225,1.1981,1.2139,1223205,0
1988-06-22,1.2306,1.2795,1.2225,1.2795,4417677,0
1988-06-23,1.2958,1.3036,1.2795,1.2958,3039362,0
1988-06-24,1.2877,1.2877,1.271,1.2795,651851,0
1988-06-27,1.255,1.2877,1.2469,1.2631,1555021,0
1988-06-28,1.271,1.2958,1.255,1.2877,1988936,0
1988-06-29,1.2795,1.2795,1.2631,1.2795,2756631,0
1988-06-30,1.2795,1.3036,1.271,1.2795,1639450,0
1988-07-01,1.2877,1.2958,1.255,1.255,924766,0
1988-07-05,1.255,1.3203,1.255,1.3203,1399912,0
1988-07-06,1.3203,1.3367,1.2877,1.3036,2943154,0
1988-07-07,1.2958,1.369,1.2958,1.3367,2530834,0
1988-07-08,1.3446,1.369,1.3367,1.3367,3616607,0
1988-07-11,1.3529,1.3529,1.3367,1.3367,1160376,0
1988-07-12,1.3367,1.3367,1.3036,1.3036,620439,0
1988-07-13,1.3036,1.3203,1.2631,1.2877,5550568,0
1988-07-14,1.2795,1.3367,1.2795,1.3367,1056316,0
1988-07-15,1.3367,1.369,1.3367,1.3529,3844359,0
1988-07-18,1.3446,1.369,1.3446,1.369,632220,0
1988-07-19,1.3609,1.3771,1.3609,1.369,3345655,0
1988-07-20,1.369,1.4017,1.369,1.3855,1851497,0
1988-07-21,1.3933,1.4017,1.3771,1.3933,1676754,0
1988-07-22,1.3855,1.4017,1.3446,1.3446,1211426,0
1988-07-25,1.3446,1.3771,1.3283,1.3609,1252657,0
1988-07-26,1.3609,1.3771,1.3529,1.3529,1013119,0
1988-07-27,1.3609,1.3609,1.3529,1.3529,808926,0
1988-07-28,1.3529,1.369,1.3529,1.3609,508523,0
1988-07-29,1.3855,1.418,1.3771,1.418,981707,0
1988-08-01,1.418,1.426,1.3933,1.4017,991522,0
1988-08-02,1.4099,1.426,1.4099,1.4099,969926,0
1988-08-03,1.418,1.426,1.4017,1.418,1372425,0
1988-08-04,1.418,1.418,1.3933,1.3933,1429364,0
1988-08-05,1.3933,1.3933,1.3609,1.3771,669523,0
1988-08-08,1.3771,1.3933,1.369,1.3771,1077915,0
1988-08-09,1.3609,1.369,1.3367,1.3529,881573,0
1988-08-10,1.3529,1.3609,1.3367,1.3446,2418921,0
1988-08-11,1.3609,1.3609,1.3446,1.3609,712718,0
1988-08-12,1.3529,1.3771,1.3446,1.3609,490853,0
1988-08-15,1.3609,1.3609,1.3446,1.3529,993489,0
1988-08-16,1.3529,1.4099,1.3529,1.4099,6510676,0
1988-08-17,1.4099,1.4099,1.3933,1.3933,1645341,0
1988-08-18,1.3933,1.3933,1.3609,1.3609,2473899,0
1988-08-19,1.3609,1.3771,1.3609,1.369,1091655,0
1988-08-22,1.369,1.369,1.3203,1.3203,1431327,0
1988-08-23,1.3283,1.3283,1.3119,1.3283,1635525,0
1988-08-24,1.3283,1.3446,1.3119,1.3283,3763861,0
1988-08-25,1.3203,1.3609,1.3119,1.3446,1702279,0
1988-08-26,1.3446,1.369,1.3446,1.3609,2285412,0
1988-08-29,1.3609,1.3771,1.3609,1.3609,300403,0
1988-08-30,1.3609,1.4099,1.3609,1.4099,1458814,0
1988-08-31,1.4099,1.4099,1.3933,1.3933,869792,0
1988-09-01,1.4017,1.4017,1.3609,1.3855,2106739,0
1988-09-02,1.4017,1.4099,1.3933,1.4017,1553060,0
1988-09-06,1.4099,1.4424,1.4017,1.4424,2627044,0
1988-09-07,1.4504,1.4669,1.426,1.4669,2654531,0
1988-09-08,1.4588,1.475,1.4588,1.4669,1786703,0
1988-09-09,1.4669,1.4913,1.4588,1.4913,2340388,0
1988-09-12,1.4833,1.524,1.4833,1.4993,1525571,0
1988-09-13,1.5077,1.5077,1.4833,1.4913,1022938,0
1988-09-14,1.4913,1.5157,1.4913,1.5157,1260511,0
1988-09-15,1.4993,1.4993,1.4833,1.4913,1641410,0
1988-09-16,1.475,1.5077,1.4588,1.5077,2248108,0
1988-09-19,1.4993,1.4993,1.4833,1.4913,380903,0
1988-09-20,1.4993,1.5077,1.4913,1.4993,926729,0
1988-09-21,1.4993,1.532,1.4993,1.5157,1776890,0
1988-09-22,1.5157,1.524,1.5077,1.524,3557703,0
1988-09-23,1.524,1.532,1.5157,1.5157,1417586,0
1988-09-26,1.4913,1.4993,1.4833,1.4833,2091034,0
1988-09-27,1.4833,1.4833,1.4669,1.475,1197682,0
1988-09-28,1.4669,1.475,1.4588,1.475,1668900,0
1988-09-29,1.4669,1.4833,1.4669,1.4833,1690500,0
1988-09-30,1.4669,1.5157,1.4669,1.4993,3422225,0
1988-10-03,1.524,1.532,1.4993,1.5157,1342974,0
1988-10-04,1.5157,1.5157,1.475,1.475,539940,0
1988-10-05,1.4669,1.5077,1.4669,1.4913,1123072,0
1988-10-06,1.4833,1.524,1.4833,1.5157,1700317,0
1988-10-07,1.532,1.5403,1.524,1.5403,2668277,0
1988-10-10,1.5483,1.5483,1.5157,1.5403,2852840,0
1988-10-11,1.532,1.532,1.5157,1.524,830524,0
1988-10-12,1.4993,1.4993,1.4913,1.4993,2509240,0
1988-10-13,1.4993,1.5157,1.4833,1.4913,1496119,0
1988-10-14,1.4913,1.4993,1.4833,1.4913,1702279,0
1988-10-17,1.4913,1.4993,1.4913,1.4993,231684,0
1988-10-18,1.5157,1.524,1.4993,1.5157,1655158,0
1988-10-19,1.5157,1.524,1.4993,1.5077,789293,0
1988-10-20,1.4993,1.5157,1.4913,1.5077,1798487,0
1988-10-21,1.4993,1.5157,1.4993,1.5157,1221244,0
1988-10-24,1.5157,1.5157,1.4993,1.5077,1170192,0
1988-10-25,1.4993,1.532,1.4993,1.524,373048,0
1988-10-26,1.524,1.5483,1.5077,1.524,1700317,0
1988-10-27,1.5077,1.5077,1.4913,1.5077,571352,0
1988-10-28,1.5077,1.5403,1.5077,1.5403,2061583,0
1988-10-31,1.532,1.5403,1.524,1.5403,2004644,0
1988-11-01,1.524,1.5403,1.524,1.5403,2210801,0
1988-11-02,1.5403,1.5403,1.524,1.532,1625706,0
1988-11-03,1.5403,1.5403,1.532,1.532,848194,0
1988-11-04,1.524,1.5403,1.524,1.524,1551095,0
1988-11-07,1.524,1.5403,1.5077,1.524,885499,0
1988-11-08,1.524,1.5403,1.5077,1.524,1435255,0
1988-11-09,1.524,1.524,1.5077,1.524,1657119,0
1988-11-10,1.5077,1.5157,1.4993,1.4993,981707,0
1988-11-11,1.4993,1.5077,1.4913,1.4913,1562874,0
1988-11-14,1.4913,1.4993,1.475,1.4833,1592327,0
1988-11-15,1.475,1.4913,1.4504,1.4504,606694,0
1988-11-16,1.4424,1.4504,1.418,1.4504,2016421,0
1988-11-17,1.4669,1.475,1.4669,1.4669,657745,0
1988-11-18,1.4669,1.5077,1.4669,1.4913,785363,0
1988-11-21,1.4913,1.5077,1.4913,1.5077,2381620,0
1988-11-22,1.4993,1.5157,1.4993,1.5157,669523,0
1988-11-23,1.5077,1.524,1.5077,1.5157,1900584,0
1988-11-25,1.5157,1.524,1.5077,1.524,1358682,0
1988-11-28,1.524,1.532,1.5157,1.524,950294,0
1988-11-29,1.532,1.5403,1.524,1.5403,1225168,0
1988-11-30,1.5403,1.5565,1.532,1.5483,1723876,0
1988-12-01,1.5403,1.5565,1.532,1.5403,2778231,0
1988-12-02,1.5403,1.5403,1.532,1.5403,278804,0
1988-12-05,1.5483,1.5891,1.5483,1.5728,2173496,0
1988-12-06,1.5565,1.5811,1.5565,1.5728,956181,0
1988-12-07,1.5728,1.5891,1.5728,1.5891,1364576,0
1988-12-08,1.5811,1.5891,1.5811,1.5811,734317,0
1988-12-09,1.5811,1.6217,1.5811,1.6136,1827938,0
1988-12-12,1.6136,1.638,1.6136,1.6217,2575999,0
1988-12-13,1.6136,1.6136,1.6054,1.6054,1272291,0
1988-12-14,1.6136,1.6217,1.6054,1.6054,979744,0
1988-12-15,1.5971,1.6217,1.5971,1.6136,1148597,0
1988-12-16,1.6136,1.6217,1.6136,1.6217,1992863,0
1988-12-19,1.6217,1.638,1.6136,1.6217,4030885,0
1988-12-20,1.638,1.6624,1.638,1.6544,3002057,0
1988-12-21,1.6461,1.6461,1.6298,1.638,2126377,0
1988-12-22,1.6298,1.638,1.6217,1.6217,528157,0
1988-12-23,1.6298,1.638,1.6298,1.638,331814,0
1988-12-27,1.638,1.638,1.6298,1.6298,622402,0
1988-12-28,1.6298,1.638,1.6217,1.6217,714682,0
1988-12-29,1.6217,1.638,1.6217,1.6298,2279522,0
1988-12-30,1.638,1.6461,1.6298,1.6461,885499,0
1989-01-03,1.6461,1.6461,1.5811,1.5971,1659083,0
1989-01-04,1.6217,1.638,1.6054,1.638,812850,0
1989-01-05,1.638,1.6461,1.6298,1.6461,1474522,0
1989-01-06,1.6461,1.6461,1.638,1.638,1776890,0
1989-01-09,1.6461,1.6544,1.6298,1.6298,3074704,0
1989-01-10,1.638,1.638,1.6136,1.6136,1708167,0
1989-01-11,1.6136,1.638,1.6136,1.6298,5943252,0
1989-01-12,1.6217,1.6461,1.6217,1.6461,3424191,0
1989-01-13,1.638,1.6461,1.6298,1.638,1924145,0
1989-01-16,1.638,1.6461,1.638,1.638,1753326,0
1989-01-17,1.638,1.638,1.6217,1.6217,1366537,0
1989-01-18,1.6136,1.6461,1.6054,1.638,1560913,0
1989-01-19,1.6217,1.6298,1.6054,1.6217,1238911,0
1989-01-20,1.6217,1.6217,1.5971,1.6054,561537,0
1989-01-23,1.6054,1.6054,1.5811,1.5811,1019009,0
1989-01-24,1.5728,1.5971,1.5647,1.5971,3017763,0
1989-01-25,1.5971,1.6136,1.5891,1.6136,1089695,0
1989-01-26,1.6136,1.6461,1.6136,1.638,3987689,0
1989-01-27,1.6544,1.6624,1.6461,1.6624,1784740,0
1989-01-30,1.6624,1.6705,1.6461,1.6461,1405803,0
1989-01-31,1.6544,1.6624,1.6461,1.6461,4058372,0
1989-02-01,1.6624,1.6624,1.6461,1.6624,1818120,0
1989-02-02,1.6624,1.6624,1.6461,1.6624,1252657,0
1989-02-03,1.6624,1.6624,1.6461,1.6624,2721286,0
1989-02-06,1.6624,1.6624,1.6461,1.6624,2383584,0
1989-02-07,1.6544,1.6624,1.6461,1.6624,3286750,0
1989-02-08,1.6624,1.6624,1.6544,1.6624,3428118,0
1989-02-09,1.6624,1.6953,1.6544,1.6624,5548603,0
1989-02-10,1.6544,1.6705,1.6461,1.6624,1639450,0
1989-02-13,1.6705,1.6787,1.6624,1.6787,755915,0
1989-02-14,1.6787,1.6866,1.6624,1.6624,952255,0
1989-02-15,1.6624,1.7195,1.6624,1.7032,3007948,0
1989-02-16,1.6953,1.7114,1.6953,1.6953,942439,0
1989-02-17,1.7114,1.7438,1.6953,1.7276,1458814,0
1989-02-21,1.7195,1.7276,1.7032,1.7032,1028828,0
1989-02-22,1.7032,1.7114,1.6624,1.6624,3284785,0
1989-02-23,1.6705,1.6866,1.6544,1.6705,2986349,0
1989-02-24,1.6624,1.6624,1.6461,1.6544,2034095,0
1989-02-27,1.6544,1.6624,1.6461,1.6624,863898,0
1989-02-28,1.6624,1.7276,1.6624,1.7276,2852840,0
1989-03-01,1.7276,1.7359,1.6953,1.7032,2413033,0
1989-03-02,1.7114,1.7438,1.7032,1.7276,628294,0
1989-03-03,1.7359,1.7603,1.7359,1.7521,2116556,0
1989-03-06,1.7603,1.7846,1.7603,1.7846,960107,0
1989-03-07,1.8174,1.8256,1.801,1.801,3341726,0
1989-03-08,1.7765,1.801,1.7765,1.7846,2214727,0
1989-03-09,1.7765,1.7846,1.7765,1.7846,1645341,0
1989-03-10,1.7846,1.801,1.7765,1.801,2882288,0
1989-03-13,1.801,1.8174,1.801,1.8091,879609,0
1989-03-14,1.801,1.8174,1.7926,1.8174,4445164,0
1989-03-15,1.8174,1.8174,1.801,1.8174,1187862,0
1989-03-16,1.8174,1.8499,1.8174,1.8499,997410,0
1989-03-17,1.8091,1.8174,1.7846,1.8174,2566180,0
1989-03-20,1.8337,1.8416,1.801,1.8174,1816156,0
1989-03-21,1.8174,1.8337,1.801,1.8337,1299779,0
1989-03-22,1.8174,1.8337,1.8174,1.8174,1888802,0
1989-03-23,1.8256,1.8337,1.8174,1.8256,1315487,0
1989-03-27,1.8174,1.8256,1.801,1.8256,569386,0
1989-03-28,1.8337,1.8337,1.8256,1.8337,1144667,0
1989-03-29,1.8174,1.8256,1.8174,1.8256,3451680,0
1989-03-30,1.8337,1.8416,1.8174,1.8174,369121,0
1989-03-31,1.8337,1.8581,1.8337,1.8581,1154485,0
1989-04-03,1.8581,1.8988,1.8337,1.8988,712718,0
1989-04-04,1.8825,1.8905,1.8662,1.8662,816783,0
1989-04-05,1.8662,1.8662,1.8416,1.8499,1333154,0
1989-04-06,1.8499,1.8499,1.8416,1.8499,1822047,0
1989-04-07,1.8416,1.8499,1.8256,1.8416,2485680,0
1989-04-10,1.8499,1.8662,1.8416,1.8581,3840434,0
1989-04-11,1.8662,1.8743,1.8581,1.8662,2055696,0
1989-04-12,1.8743,1.8825,1.8662,1.8825,1044537,0
1989-04-13,1.8743,1.8825,1.8662,1.8743,1234988,0
1989-04-14,1.8825,1.8988,1.8743,1.8905,895316,0
1989-04-17,1.8905,1.8988,1.8825,1.8988,679341,0
1989-04-18,1.9233,1.9314,1.9149,1.9233,1323340,0
1989-04-19,1.9233,1.9397,1.9149,1.9397,1839717,0
1989-04-20,1.9476,1.956,1.9397,1.956,1111291,0
1989-04-21,1.956,1.972,1.9476,1.956,1543244,0
1989-04-24,1.9476,1.9885,1.9476,1.972,1598217,0
1989-04-25,1.972,1.9885,1.972,1.972,1105401,0
1989-04-26,1.972,1.9885,1.956,1.9639,1798487,0
1989-04-27,1.972,1.972,1.9397,1.9397,3920934,0
1989-04-28,1.9476,1.9639,1.9397,1.956,3496838,0
1989-05-01,1.9314,1.9397,1.9149,1.9397,1333154,0
1989-05-02,1.9397,1.9476,1.9397,1.9397,2762518,0
1989-05-03,1.9476,1.972,1.9397,1.972,1531461,0
1989-05-04,1.972,2.0046,1.9639,1.972,1407768,0
1989-05-05,1.972,1.9885,1.9639,1.972,1150559,0
1989-05-08,1.972,1.972,1.9397,1.956,685232,0
1989-05-09,1.9639,1.972,1.9314,1.9397,940474,0
1989-05-10,1.9476,1.9476,1.9233,1.9314,1346903,0
1989-05-11,1.9314,1.9476,1.9314,1.9397,1392058,0
1989-05-12,1.956,1.972,1.956,1.972,4562970,0
1989-05-15,1.9639,1.972,1.956,1.972,1266402,0
1989-05-16,1.972,1.9885,1.9639,1.972,720573,0
1989-05-17,1.9802,2.0046,1.9802,1.9885,1382243,0
1989-05-18,1.9967,2.0131,1.9967,2.0131,2766448,0
1989-05-19,2.021,2.0456,2.0131,2.0456,2680060,0
1989-05-22,2.0618,2.1106,2.0534,2.0781,3282827,0
1989-05-23,2.0861,2.0861,2.0534,2.0534,1126996,0
1989-05-24,2.0781,2.0781,2.0534,2.0618,991522,0
1989-05-25,2.07,2.0781,2.0534,2.0534,718611,0
1989-05-26,2.0456,2.0781,2.0456,2.0781,1922182,0
1989-05-30,2.0781,2.0945,2.0289,2.0618,1060242,0
1989-05-31,2.0618,2.0618,2.0289,2.0289,832490,0
1989-06-01,2.0289,2.0374,2.0289,2.0289,2140122,0
1989-06-02,2.0374,2.0781,2.0289,2.07,2305045,0
1989-06-05,2.07,2.0781,2.0456,2.0456,1081841,0
1989-06-06,2.0618,2.0861,2.0374,2.0781,973854,0
1989-06-07,2.0945,2.0945,2.0618,2.0618,1113257,0
1989-06-08,2.07,2.0945,2.0618,2.0945,2636865,0
1989-06-09,2.0945,2.1023,2.0861,2.1023,1152524,0
1989-06-12,2.0945,2.0945,2.0781,2.0945,1185900,0
1989-06-13,2.0945,2.0945,2.0618,2.0618,534048,0
1989-06-14,2.07,2.07,2.021,2.0456,2546545,0
1989-06-15,2.0456,2.0534,2.021,2.021,2149937,0
1989-06-16,2.0456,2.0618,2.0374,2.0618,2729143,0
1989-06-19,2.0456,2.0534,2.0131,2.0374,755915,0
1989-06-20,2.0618,2.0618,2.0289,2.0374,1977155,0
1989-06-21,2.0374,2.0456,2.0131,2.0131,1427401,0
1989-06-22,2.0131,2.0456,2.0131,2.0289,1898618,0
1989-06-23,2.0374,2.0618,2.0374,2.0618,2346280,0
1989-06-26,2.0534,2.0618,2.0456,2.0618,1983045,0
1989-06-27,2.0618,2.07,2.0456,2.0534,1272291,0
1989-06-28,2.0456,2.0534,2.0289,2.0289,828558,0
1989-06-29,2.0289,2.0289,2.0046,2.0046,2091034,0
1989-06-30,2.0131,2.0289,1.9967,2.0289,2725216,0
1989-07-03,2.0289,2.0289,2.021,2.021,322000,0
1989-07-05,2.0289,2.0374,2.021,2.0289,1113257,0
1989-07-06,2.0131,2.0131,2.0046,2.0131,936546,0
1989-07-07,2.0046,2.021,2.0046,2.0131,2342352,0
1989-07-10,2.0289,2.0456,2.0131,2.0456,1678718,0
1989-07-11,2.0534,2.0618,2.0289,2.0456,740206,0
1989-07-12,2.0456,2.0781,2.0374,2.0781,1044537,0
1989-07-13,2.0861,2.0945,2.07,2.0945,905132,0
1989-07-14,2.0945,2.1348,2.0945,2.1269,1615888,0
1989-07-17,2.1269,2.1269,2.0945,2.1106,671487,0
1989-07-18,2.1106,2.1106,2.0861,2.0861,589020,0
1989-07-19,2.0945,2.0945,2.0781,2.0861,2200985,0
1989-07-20,2.0861,2.1269,2.0781,2.1023,2464083,0
1989-07-21,2.1106,2.1432,2.0945,2.1432,2187241,0
1989-07-24,2.1348,2.1432,2.1189,2.1269,1392058,0
1989-07-25,2.1269,2.1348,2.1189,2.1269,1796522,0
1989-07-26,2.1348,2.1432,2.1269,2.1348,2951009,0
1989-07-27,2.1515,2.233,2.1515,2.2166,5717456,0
1989-07-28,2.2166,2.233,2.2004,2.233,1386170,0
1989-07-31,2.241,2.2573,2.233,2.241,1191790,0
1989-08-01,2.233,2.2573,2.233,2.2492,1649268,0
1989-08-02,2.2492,2.2492,2.233,2.2492,585097,0
1989-08-03,2.2492,2.2492,2.241,2.2492,987595,0
1989-08-04,2.241,2.2573,2.241,2.2492,932619,0
1989-08-07,2.2573,2.2652,2.241,2.2492,1264437,0
1989-08-08,2.233,2.2573,2.233,2.2492,1431327,0
1989-08-09,2.233,2.2492,2.233,2.233,614549,0
1989-08-10,2.241,2.2492,2.233,2.241,804998,0
1989-08-11,2.2652,2.2652,2.2248,2.2492,2385548,0
1989-08-14,2.233,2.233,2.2083,2.2166,1670865,0
1989-08-15,2.2004,2.2248,2.2004,2.2004,1360645,0
1989-08-16,2.2004,2.233,2.2004,2.2166,2414997,0
1989-08-17,2.2248,2.233,2.2166,2.233,914952,0
1989-08-18,2.233,2.233,2.2248,2.233,848194,0
1989-08-21,2.2248,2.241,2.2166,2.2248,2043915,0
1989-08-22,2.2166,2.2248,2.2004,2.2166,2104781,0
1989-08-23,2.2248,2.2819,2.2248,2.2819,1060242,0
1989-08-24,2.2819,2.3633,2.2819,2.3633,2073366,0
1989-08-25,2.3551,2.3633,2.3388,2.3551,1825973,0
1989-08-28,2.3551,2.3876,2.3468,2.3876,634184,0
1989-08-29,2.3714,2.3876,2.3551,2.3876,1028828,0
1989-08-30,2.3795,2.4123,2.3714,2.3714,2173496,0
1989-08-31,2.3714,2.3876,2.3633,2.3633,1193753,0
1989-09-01,2.3633,2.3876,2.3633,2.3714,814813,0
1989-09-05,2.3714,2.404,2.3714,2.3795,643998,0
1989-09-06,2.3876,2.3876,2.3388,2.3468,1207499,0
1989-09-07,2.3551,2.3551,2.3226,2.3306,559570,0
1989-09-08,2.3226,2.3306,2.2899,2.3306,912987,0
1989-09-11,2.3226,2.3306,2.3144,2.3226,1195720,0
1989-09-12,2.3226,2.3468,2.3226,2.3306,1168235,0
1989-09-13,2.3306,2.3876,2.3226,2.3226,2556363,0
1989-09-14,2.3226,2.3226,2.2982,2.3144,983670,0
1989-09-15,2.3144,2.3144,2.2652,2.2982,2566180,0
1989-09-18,2.2982,2.3064,2.2899,2.3064,638107,0
1989-09-19,2.3144,2.3226,2.2982,2.2982,887463,0
1989-09-20,2.2819,2.2899,2.2738,2.2738,1382243,0
1989-09-21,2.2652,2.2982,2.2652,2.2819,3245520,0
1989-09-22,2.2899,2.2899,2.2819,2.2819,1197682,0
1989-09-25,2.2819,2.2819,2.2573,2.2819,669523,0
1989-09-26,2.2819,2.3876,2.2819,2.3226,1767069,0
1989-09-27,2.3306,2.3468,2.3226,2.3468,1719948,0
1989-09-28,2.3468,2.3633,2.3468,2.3633,1368500,0
1989-09-29,2.3633,2.3633,2.3551,2.3633,1539315,0
1989-10-02,2.3551,2.3551,2.3468,2.3551,1036680,0
1989-10-03,2.3551,2.3876,2.3468,2.3876,2782155,0
1989-10-04,2.4202,2.4446,2.4123,2.4202,2931376,0
1989-10-05,2.4202,2.4366,2.4123,2.4202,1286037,0
1989-10-06,2.4202,2.4202,2.404,2.4202,683267,0
1989-10-09,2.4202,2.4202,2.4123,2.4202,797146,0
1989-10-10,2.4202,2.4202,2.3958,2.4123,1445072,0
1989-10-11,2.4202,2.4202,2.3714,2.3958,728427,0
1989-10-12,2.3958,2.3958,2.3876,2.3958,773583,0
1989-10-13,2.3876,2.3958,2.3144,2.3144,2550473,0
1989-10-16,2.3226,2.3306,2.2652,2.3306,3757972,0
1989-10-17,2.3551,2.3551,2.3144,2.3144,2259888,0
1989-10-18,2.2899,2.3633,2.2899,2.2982,1773942,0
1989-10-19,2.2982,2.3468,2.2982,2.3144,1621778,0
1989-10-20,2.3144,2.3226,2.233,2.2819,1164303,0
1989-10-23,2.2819,2.2899,2.241,2.2738,963055,0
1989-10-24,2.2738,2.3226,2.1759,2.3226,2055696,0
1989-10-25,2.2819,2.3468,2.2738,2.3468,1941816,0
1989-10-26,2.3714,2.404,2.3468,2.3551,1557968,0
1989-10-27,2.3468,2.3551,2.2899,2.3388,3277919,0
1989-10-30,2.3551,2.3876,2.3468,2.3795,1135834,0
1989-10-31,2.4123,2.4772,2.3876,2.4693,1547169,0
1989-11-01,2.4693,2.5182,2.4446,2.5098,1288979,0
1989-11-02,2.5017,2.5098,2.4446,2.4693,611601,0
1989-11-03,2.4529,2.4693,2.4202,2.4366,613565,0
1989-11-06,2.4366,2.4693,2.4123,2.4446,1167249,0
1989-11-07,2.4446,2.4857,2.4366,2.4857,1862298,0
1989-11-08,2.5098,2.5508,2.5098,2.5508,1157428,0
1989-11-09,2.5428,2.5508,2.5182,2.5428,1125037,0
1989-11-10,2.5428,2.6078,2.5428,2.5915,1430347,0
1989-11-13,2.6078,2.6078,2.5508,2.5832,1415617,0
1989-11-14,2.5832,2.5915,2.5588,2.5751,1312543,0
1989-11-15,2.5588,2.6161,2.5588,2.6161,1093620,0
1989-11-16,2.5915,2.6402,2.5915,2.624,784381,0
1989-11-17,2.624,2.7461,2.624,2.6812,1471577,0
1989-11-20,2.6812,2.7218,2.6728,2.7218,1544224,0
1989-11-21,2.7057,2.7461,2.6892,2.7382,3039362,0
1989-11-22,2.7057,2.7139,2.6728,2.6728,2957881,0
1989-11-24,2.6567,2.6812,2.6484,2.6484,1149577,0
1989-11-27,2.6484,2.6812,2.6484,2.6484,1817138,0
1989-11-28,2.6567,2.7139,2.6484,2.6567,1541277,0
1989-11-29,2.6484,2.6892,2.6402,2.6567,2369838,0
1989-11-30,2.6728,2.6812,2.6567,2.6812,1453906,0
1989-12-01,2.6567,2.6728,2.6161,2.6567,3506656,0
1989-12-04,2.6567,2.7057,2.6402,2.6484,2535744,0
1989-12-05,2.6728,2.6728,2.624,2.624,1721913,0
1989-12-06,2.624,2.624,2.4366,2.4693,5373858,0
1989-12-07,2.4693,2.5098,2.4693,2.4857,1541277,0
1989-12-08,2.5182,2.5344,2.4693,2.4693,1389112,0
1989-12-11,2.4529,2.4857,2.4529,2.4693,1682642,0
1989-12-12,2.4857,2.5182,2.4693,2.5182,1054356,0
1989-12-13,2.5098,2.5428,2.5017,2.5182,3008930,0
1989-12-14,2.5182,2.5508,2.5098,2.5428,1329232,0
1989-12-15,2.5751,2.5832,2.5428,2.5832,2483717,0
1989-12-18,2.6078,2.624,2.5588,2.5751,1472560,0
1989-12-19,2.5508,2.5915,2.5508,2.5588,1730747,0
1989-12-20,2.5751,2.5751,2.5344,2.5428,1344937,0
1989-12-21,2.5428,2.6728,2.5344,2.6728,3911117,0
1989-12-22,2.6728,2.7057,2.6728,2.6728,1580549,0
1989-12-26,2.6728,2.6812,2.6728,2.6728,159036,0
1989-12-27,2.6728,2.7382,2.6728,2.7218,1619815,0
1989-12-28,2.7461,2.7545,2.7139,2.7382,855066,0
1989-12-29,2.7218,2.7545,2.7218,2.7218,622402,0
1990-01-02,2.7057,2.8195,2.7057,2.8195,1816156,0
1990-01-03,2.8441,2.8522,2.7057,2.7461,2671222,0
1990-01-04,2.7382,2.7461,2.6812,2.6892,1539315,0
1990-01-05,2.7057,2.7057,2.6567,2.6892,2407146,0
1990-01-08,2.6812,2.6892,2.6728,2.6728,1776890,0
1990-01-09,2.6728,2.6892,2.6402,2.6402,2107722,0
1990-01-10,2.624,2.6484,2.6078,2.624,1295851,0
1990-01-11,2.624,2.624,2.6078,2.624,656765,0
1990-01-12,2.6078,2.6078,2.5344,2.5588,1124054,0
1990-01-15,2.5182,2.5428,2.4857,2.5182,808926,0
1990-01-16,2.4857,2.5017,2.4202,2.5017,2126377,0
1990-01-17,2.5098,2.5428,2.4529,2.4772,1744492,0
1990-01-18,2.4529,2.5017,2.4202,2.4772,2813568,0
1990-01-19,2.4857,2.5182,2.4857,2.5017,1024899,0
1990-01-22,2.5098,2.5265,2.5017,2.5017,1099510,0
1990-01-23,2.5098,2.5265,2.5017,2.5098,1227135,0
1990-01-24,2.4693,2.4935,2.4123,2.4772,1233023,0
1990-01-25,2.5017,2.5017,2.4366,2.4446,1148597,0
1990-01-26,2.4693,2.5098,2.4366,2.4935,924766,0
1990-01-29,2.5098,2.5265,2.4935,2.5265,1085769,0
1990-01-30,2.5265,2.5344,2.4366,2.4366,1082823,0
1990-01-31,2.461,2.4772,2.4366,2.4772,643015,0
1990-02-01,2.4935,2.5017,2.461,2.4693,561537,0
1990-02-02,2.461,2.4772,2.4366,2.4446,2776265,0
1990-02-05,2.4285,2.4366,2.404,2.4366,1083803,0
1990-02-06,2.4366,2.4366,2.404,2.4285,574297,0
1990-02-07,2.4285,2.4366,2.3958,2.4285,1384205,0
1990-02-08,2.4123,2.4693,2.404,2.4123,1721913,0
1990-02-09,2.4366,2.4366,2.404,2.4366,2329588,0
1990-02-12,2.4123,2.4366,2.3876,2.3958,1172157,0
1990-02-13,2.3958,2.3958,2.3551,2.3714,1777870,0
1990-02-14,2.3876,2.4285,2.3714,2.4285,705847,0
1990-02-15,2.4366,2.4446,2.3633,2.3714,1278181,0
1990-02-16,2.3714,2.404,2.3714,2.3958,1119144,0
1990-02-20,2.3551,2.3633,2.3226,2.3633,1380279,0
1990-02-21,2.3306,2.3388,2.2899,2.3388,2996165,0
1990-02-22,2.3388,2.3876,2.2982,2.3226,1784740,0
1990-02-23,2.3226,2.3226,2.2083,2.241,2547526,0
1990-02-26,2.241,2.3551,2.241,2.2982,1234005,0
1990-02-27,2.3064,2.3306,2.2899,2.3226,965018,0
1990-02-28,2.3306,2.3714,2.2982,2.3306,2221599,0
1990-03-01,2.3306,2.3876,2.3064,2.3388,3934677,0
1990-03-02,2.3633,2.3876,2.3388,2.3633,1070060,0
1990-03-05,2.3551,2.3633,2.3064,2.3064,1264437,0
1990-03-06,2.3064,2.3306,2.2982,2.2982,3713794,0
1990-03-07,2.2899,2.3388,2.2899,2.3064,1981082,0
1990-03-08,2.3306,2.3714,2.2982,2.3306,5282563,0
1990-03-09,2.3306,2.3714,2.3306,2.3714,2094959,0
1990-03-12,2.3551,2.404,2.3388,2.3958,1420529,0
1990-03-13,2.3958,2.4285,2.3876,2.3958,2361984,0
1990-03-14,2.3958,2.404,2.3714,2.3714,1273271,0
1990-03-15,2.3551,2.3714,2.3388,2.3551,744132,0
1990-03-16,2.404,2.4446,2.3958,2.4285,3038380,0
1990-03-19,2.4285,2.4772,2.4123,2.4693,1507899,0
1990-03-20,2.4772,2.4772,2.4123,2.4285,2503350,0
1990-03-21,2.4123,2.4366,2.4123,2.4285,1171175,0
1990-03-22,2.4123,2.4446,2.404,2.4123,1566803,0
1990-03-23,2.4366,2.4446,2.4123,2.4446,684251,0
1990-03-26,2.4693,2.5265,2.4693,2.5017,1962432,0
1990-03-27,2.5265,2.5265,2.4772,2.5098,958144,0
1990-03-28,2.5017,2.5265,2.4935,2.5017,1270328,0
1990-03-29,2.5017,2.5098,2.4772,2.5098,755915,0
1990-03-30,2.5017,2.5751,2.4772,2.5588,1476487,0
1990-04-02,2.5265,2.5588,2.5098,2.5265,1078895,0
1990-04-03,2.5669,2.5915,2.5428,2.5669,1338066,0
1990-04-04,2.5751,2.5997,2.5428,2.5997,1770018,0
1990-04-05,2.5997,2.6402,2.5915,2.6402,1182956,0
1990-04-06,2.6649,2.6974,2.6321,2.6728,1123072,0
1990-04-09,2.6728,2.6974,2.6649,2.6892,1205537,0
1990-04-10,2.6892,2.7218,2.6649,2.7057,1307631,0
1990-04-11,2.7218,2.7545,2.6974,2.7545,2077288,0
1990-04-12,2.7382,2.7708,2.7382,2.7625,1256585,0
1990-04-16,2.7789,2.8033,2.7545,2.7708,887463,0
1990-04-17,2.7545,2.7708,2.7382,2.7545,866844,0
1990-04-18,2.7382,2.7708,2.7382,2.7625,758859,0
1990-04-19,2.7625,2.795,2.6728,2.6728,1894691,0
1990-04-20,2.6728,2.6728,2.5997,2.6078,1143688,0
1990-04-23,2.6161,2.6161,2.5265,2.5428,852123,0
1990-04-24,2.5508,2.5588,2.5265,2.5428,694066,0
1990-04-25,2.5508,2.5751,2.5182,2.5428,1986971,0
1990-04-26,2.5428,2.5751,2.5428,2.5588,2967698,0
1990-04-27,2.5428,2.5588,2.5428,2.5508,3859087,0
1990-04-30,2.5588,2.624,2.5508,2.624,1216335,0
1990-05-01,2.6321,2.6812,2.5751,2.5915,1535384,0
1990-05-02,2.5832,2.6567,2.5508,2.6567,1867205,0
1990-05-03,2.7218,2.7545,2.7218,2.7299,2129321,0
1990-05-04,2.7625,2.7625,2.7299,2.7545,723520,0
1990-05-07,2.7545,2.8115,2.7545,2.7789,798126,0
1990-05-08,2.7789,2.8278,2.7625,2.8115,1434274,0
1990-05-09,2.8195,2.8847,2.8195,2.8278,1639450,0
1990-05-10,2.8195,2.8441,2.7789,2.8278,2606431,0
1990-05-11,2.8441,3.0476,2.8278,2.9094,5123523,0
1990-05-14,2.9172,2.9827,2.9172,2.9256,2137173,0
1990-05-15,2.9256,2.9908,2.9172,2.9908,1784740,0
1990-05-16,2.9744,2.9908,2.9581,2.9827,2931376,0
1990-05-17,2.9908,2.9908,2.9501,2.9581,850159,0
1990-05-18,2.9744,2.9744,2.9094,2.9172,1645341,0
1990-05-21,2.9172,3.0476,2.8847,3.0069,3058014,0
1990-05-22,3.0233,3.0724,2.9417,2.9501,2056673,0
1990-05-23,2.9827,3.0069,2.9581,2.9744,2071399,0
1990-05-24,2.9744,3.0069,2.9744,2.9908,648908,0
1990-05-25,3.0069,3.0233,2.9908,3.0069,625345,0
1990-05-29,3.0069,3.0233,2.9744,3.0233,850159,0
1990-05-30,3.0151,3.0476,3.0069,3.0069,1381260,0
1990-05-31,2.9827,3.0069,2.9744,2.9744,1389112,0
1990-06-01,2.9908,3.0151,2.9827,3.0069,1447034,0
1990-06-04,2.9908,3.0069,2.9827,3.0069,768677,0
1990-06-05,3.0069,3.0233,2.9908,3.0069,1297816,0
1990-06-06,3.0069,3.0233,2.9908,3.0151,479071,0
1990-06-07,3.0233,3.0396,2.9827,3.0069,769658,0
1990-06-08,3.0069,3.0069,2.9417,2.9417,697994,0
1990-06-11,2.9417,2.9827,2.9417,2.9501,842305,0
1990-06-12,2.9744,3.056,2.9417,3.0233,971888,0
1990-06-13,3.0396,3.0396,2.9417,2.9744,1019996,0
1990-06-14,2.9744,2.9908,2.9581,2.9744,1106376,0
1990-06-15,2.893,2.9417,2.893,2.9417,1725837,0
1990-06-18,2.9417,2.9501,2.9172,2.9417,1265419,0
1990-06-19,2.9417,2.9827,2.893,2.9172,2777247,0
1990-06-20,2.9172,2.9417,2.9094,2.9172,1855423,0
1990-06-21,2.9256,2.9417,2.9094,2.9256,1077915,0
1990-06-22,2.9094,2.9417,2.9094,2.9172,1997774,0
1990-06-25,2.8767,2.9094,2.7625,2.7789,1007230,0
1990-06-26,2.8115,2.9256,2.8115,2.9094,1661048,0
1990-06-27,2.9581,3.0476,2.9581,3.0233,2010533,0
1990-06-28,3.0396,3.0396,2.9827,2.9827,1238911,0
1990-06-29,2.9827,3.0396,2.9581,2.9581,1484340,0
1990-07-02,2.9744,3.0069,2.9581,3.0069,447658,0
1990-07-03,2.9908,3.0396,2.9908,3.0233,1052389,0
1990-07-05,3.0151,3.0476,2.9908,3.0396,3068810,0
1990-07-06,3.0476,3.1047,3.0151,3.1047,1216335,0
1990-07-09,3.1129,3.2105,3.1129,3.1861,1373407,0
1990-07-10,3.1618,3.1779,3.1047,3.1293,1009195,0
1990-07-11,3.1293,3.1947,3.1293,3.1618,2801790,0
1990-07-12,3.1779,3.2841,3.1536,3.2841,1217314,0
1990-07-13,3.2841,3.2919,3.2269,3.2595,1564840,0
1990-07-16,3.2841,3.3082,3.2758,3.2919,1656140,0
1990-07-17,3.2841,3.3166,3.2516,3.2841,1699332,0
1990-07-18,3.2841,3.2841,3.2516,3.2758,1531461,0
1990-07-19,3.2758,3.2758,3.1861,3.2105,1341011,0
1990-07-20,3.2105,3.2105,3.1047,3.1047,1213388,0
1990-07-23,3.0724,3.0802,2.9744,3.0638,3183673,0
1990-07-24,3.0638,3.0638,3.0396,3.0638,531100,0
1990-07-25,3.0396,3.1047,3.0314,3.1047,980727,0
1990-07-26,3.0638,3.0802,3.0396,3.0724,946364,0
1990-07-27,3.0638,3.0802,3.0069,3.0151,1120126,0
1990-07-30,2.999,2.999,2.9501,2.9744,1571711,0
1990-07-31,2.9827,2.9827,2.9417,2.9501,1520664,0
1990-08-01,2.9417,2.9663,2.9094,2.9501,1229096,0
1990-08-02,2.8847,2.9663,2.8847,2.9663,1176083,0
1990-08-03,2.9172,2.9336,2.8441,2.8847,1466665,0
1990-08-06,2.7461,2.7708,2.6812,2.7382,2440520,0
1990-08-07,2.7789,2.8033,2.7461,2.795,2752702,0
1990-08-08,2.7625,2.8441,2.7625,2.7789,1225168,0
1990-08-09,2.795,2.8767,2.795,2.8684,2130302,0
1990-08-10,2.9013,2.9501,2.8522,2.9013,1740567,0
1990-08-13,2.8684,2.8684,2.8278,2.8441,1541277,0
1990-08-14,2.8522,2.8522,2.8115,2.8115,1450962,0
1990-08-15,2.836,2.9336,2.836,2.8684,2599555,0
1990-08-16,2.8278,2.836,2.7299,2.7299,3028563,0
1990-08-17,2.6812,2.7299,2.5997,2.6812,2176442,0
1990-08-20,2.6812,2.7299,2.6728,2.7057,787329,0
1990-08-21,2.6649,2.6728,2.5997,2.6484,1420529,0
1990-08-22,2.6812,2.6812,2.5997,2.5997,1903527,0
1990-08-23,2.4446,2.5017,2.4123,2.4529,3246500,0
1990-08-24,2.5098,2.5428,2.4772,2.5428,1876040,0
1990-08-27,2.6649,2.7299,2.6402,2.7057,1858370,0
1990-08-28,2.7139,2.7299,2.6649,2.6649,1475507,0
1990-08-29,2.6812,2.7708,2.6728,2.7461,1165286,0
1990-08-30,2.7382,2.7625,2.6812,2.6974,1443105,0
1990-08-31,2.6812,2.7708,2.6728,2.7708,1029809,0
1990-09-04,2.7461,2.7625,2.7139,2.7625,626332,0
1990-09-05,2.7625,2.7625,2.7057,2.7139,1222225,0
1990-09-06,2.7057,2.7057,2.6484,2.6484,3216070,0
1990-09-07,2.6484,2.7057,2.6484,2.6812,957162,0
1990-09-10,2.7461,2.7708,2.7057,2.7299,1203572,0
1990-09-11,2.7461,2.7789,2.7299,2.7708,988579,0
1990-09-12,2.7708,2.8115,2.7625,2.7789,2708525,0
1990-09-13,2.7625,2.7625,2.6812,2.6974,726462,0
1990-09-14,2.6728,2.6974,2.6321,2.6974,3025619,0
1990-09-17,2.6728,2.6812,2.6649,2.6812,1733693,0
1990-09-18,2.6728,2.7382,2.6649,2.7382,2800806,0
1990-09-19,2.7625,2.8033,2.7625,2.7708,1418567,0
1990-09-20,2.7461,2.7625,2.7057,2.7299,992507,0
1990-09-21,2.7382,2.7382,2.6649,2.6812,3051143,0
1990-09-24,2.6728,2.6728,2.5832,2.5997,1449000,0
1990-09-25,2.5997,2.7057,2.5669,2.6812,1459797,0
1990-09-26,2.6812,2.7139,2.5751,2.5997,3241591,0
1990-09-27,2.6402,2.6812,2.5751,2.6078,2610359,0
1990-09-28,2.5098,2.7299,2.5098,2.7139,2754667,0
1990-10-01,2.7299,2.8522,2.7299,2.836,1815172,0
1990-10-02,2.8767,2.9336,2.8767,2.8767,1199643,0
1990-10-03,2.8684,2.8847,2.8115,2.8522,1030791,0
1990-10-04,2.8441,2.8684,2.8033,2.8278,1636505,0
1990-10-05,2.8033,2.8115,2.7461,2.8115,1072023,0
1990-10-08,2.8115,2.8278,2.795,2.8115,921820,0
1990-10-09,2.795,2.795,2.7382,2.7461,522266,0
1990-10-10,2.7382,2.7625,2.6812,2.6812,1003305,0
1990-10-11,2.6812,2.7057,2.6484,2.6974,1220262,0
1990-10-12,2.7057,2.8033,2.7057,2.795,1494155,0
1990-10-15,2.7789,2.8847,2.7625,2.8522,2361984,0
1990-10-16,2.9013,2.9172,2.7789,2.7789,2623117,0
1990-10-17,2.7789,2.795,2.7382,2.7708,1739582,0
1990-10-18,2.7789,2.9417,2.7789,2.9417,2050784,0
1990-10-19,2.9417,3.0314,2.9417,2.9827,2795898,0
1990-10-22,2.9581,3.0476,2.9501,3.0314,1733693,0
1990-10-23,3.0151,3.0233,2.9501,2.9663,1174122,0
1990-10-24,2.9501,3.0233,2.893,2.9908,1804378,0
1990-10-25,2.8522,2.8684,2.7873,2.8604,3881668,0
1990-10-26,2.8522,2.8604,2.8278,2.8522,1455873,0
1990-10-29,2.8604,2.9336,2.8522,2.8604,2022315,0
1990-10-30,2.8278,2.836,2.7873,2.8278,2394381,0
1990-10-31,2.836,2.836,2.7545,2.7873,1537352,0
1990-11-01,2.6892,2.6892,2.5588,2.624,9272218,0
1990-11-02,2.6321,2.6974,2.6321,2.6567,4125129,0
1990-11-05,2.6728,2.7382,2.6728,2.7057,2303081,0
1990-11-06,2.7299,2.7299,2.6567,2.6649,1840697,0
1990-11-07,2.6649,2.6728,2.5669,2.5669,3427135,0
1990-11-08,2.5751,2.624,2.5669,2.5997,2873455,0
1990-11-09,2.6078,2.6402,2.5997,2.624,2141101,0
1990-11-12,2.6567,2.7218,2.6402,2.7057,3787424,0
1990-11-13,2.7218,2.7382,2.6892,2.6974,1991882,0
1990-11-14,2.6892,2.7057,2.6567,2.6728,5375822,0
1990-11-15,2.6402,2.6892,2.6321,2.6728,1939853,0
1990-11-16,2.6892,2.6974,2.6567,2.6892,1317448,0
1990-11-19,2.7057,2.7057,2.6728,2.6974,2418921,0
1990-11-20,2.7057,2.7218,2.6974,2.6974,2132268,0
1990-11-21,2.7057,2.7057,2.6402,2.6974,1456855,0
1990-11-23,2.6892,2.7057,2.6567,2.6567,337712,0
1990-11-26,2.6321,2.6402,2.5751,2.6402,1240876,0
1990-11-27,2.6649,2.7057,2.6567,2.6974,1465686,0
1990-11-28,2.6974,2.7057,2.6892,2.6974,963055,0
1990-11-29,2.6728,2.6892,2.6567,2.6649,1038645,0
1990-11-30,2.6567,2.7299,2.6567,2.7299,2018388,0
1990-12-03,2.7545,2.8033,2.7382,2.7873,1879969,0
1990-12-04,2.7708,2.8522,2.7625,2.8522,1564840,0
1990-12-05,2.8522,2.8684,2.836,2.8684,1297816,0
1990-12-06,2.9013,2.9336,2.8604,2.8847,2091034,0
1990-12-07,2.8847,2.8847,2.7873,2.8033,2307007,0
1990-12-10,2.8195,2.8195,2.7873,2.8195,915932,0
1990-12-11,2.8278,2.8278,2.7625,2.8195,863898,0
1990-12-12,2.8278,2.9501,2.8278,2.9336,2084165,0
1990-12-13,2.9336,2.9501,2.9256,2.9256,1463722,0
1990-12-14,2.9256,2.9256,2.8522,2.9013,828558,0
1990-12-17,2.893,2.893,2.7545,2.7873,2633918,0
1990-12-18,2.7873,2.8847,2.7873,2.8522,1290942,0
1990-12-19,2.8195,2.8604,2.8033,2.8522,1516738,0
1990-12-20,2.8195,2.8278,2.795,2.8195,1544224,0
1990-12-21,2.8195,2.8604,2.795,2.8522,2657479,0
1990-12-24,2.836,2.8604,2.8278,2.8522,479071,0
1990-12-26,2.8522,2.8522,2.836,2.836,297457,0
1990-12-27,2.836,2.836,2.795,2.8033,604730,0
1990-12-28,2.8033,2.8522,2.795,2.8522,1527536,0
1990-12-31,2.8522,2.9256,2.8522,2.9172,1497100,0
1991-01-02,2.8604,2.8604,2.8278,2.8278,1343958,0
1991-01-03,2.8033,2.8033,2.7545,2.7545,1627668,0
1991-01-04,2.7382,2.7545,2.6728,2.7057,925749,0
1991-01-07,2.6974,2.7057,2.6321,2.6321,1987954,0
1991-01-08,2.6321,2.6649,2.6078,2.624,1072023,0
1991-01-09,2.7057,2.7625,2.6567,2.6567,3984746,0
1991-01-10,2.6728,2.7057,2.6728,2.6974,607678,0
1991-01-11,2.6974,2.7299,2.6974,2.7299,579208,0
1991-01-14,2.6892,2.6892,2.624,2.6321,1020976,0
1991-01-15,2.6402,2.6567,2.5997,2.5997,1979119,0
1991-01-16,2.5997,2.6649,2.5997,2.6649,1878985,0
1991-01-17,2.8195,2.8195,2.7625,2.795,2747796,0
1991-01-18,2.7789,2.8847,2.7789,2.8767,2013481,0
1991-01-21,2.8195,2.8441,2.8115,2.836,668542,0
1991-01-22,2.8195,2.8441,2.7873,2.8033,843285,0
1991-01-23,2.7873,2.8522,2.7873,2.8441,1465686,0
1991-01-24,2.8441,2.9663,2.8441,2.9501,2788047,0
1991-01-25,2.9336,2.9501,2.9336,2.9501,1474522,0
1991-01-28,2.9417,2.9501,2.9336,2.9417,956181,0
1991-01-29,2.9172,2.9663,2.9172,2.9663,1039626,0
1991-01-30,2.9501,3.0966,2.9501,3.0966,2804736,0
1991-01-31,3.0396,3.1293,3.0069,3.0476,4029902,0
1991-02-01,3.0396,3.0396,2.9417,2.9663,2255964,0
1991-02-04,2.9501,3.0802,2.9501,3.0802,1235969,0
1991-02-05,3.0802,3.1293,3.0724,3.1047,1183938,0
1991-02-06,3.1047,3.1947,3.0802,3.1947,1887821,0
1991-02-07,3.1779,3.2433,3.1129,3.1779,1808306,0
1991-02-08,3.2028,3.2028,3.1779,3.2028,658726,0
1991-02-11,3.2028,3.2678,3.1947,3.2351,973854,0
1991-02-12,3.1947,3.2919,3.1947,3.2433,1614905,0
1991-02-13,3.2105,3.2351,3.1618,3.1699,1386170,0
1991-02-14,3.1456,3.2028,3.1377,3.1456,2697729,0
1991-02-15,3.1947,3.3004,3.1779,3.2919,2342352,0
1991-02-19,3.2433,3.2758,3.2269,3.2678,1801430,0
1991-02-20,3.2269,3.2433,3.1779,3.1947,2257923,0
1991-02-21,3.2105,3.3249,3.2028,3.2758,1019996,0
1991-02-22,3.2595,3.2595,3.2028,3.2105,2108704,0
1991-02-25,3.2105,3.2351,3.1699,3.2105,1806339,0
1991-02-26,3.1947,3.2105,3.1456,3.1456,1285052,0
1991-02-27,3.1618,3.2269,3.1618,3.1947,2320754,0
1991-02-28,3.2105,3.2351,3.2028,3.2105,1397949,0
1991-03-01,3.2105,3.2433,3.2028,3.2351,1213388,0
1991-03-04,3.2433,3.3004,3.2269,3.2678,1337085,0
1991-03-05,3.3082,3.3899,3.2919,3.3899,1662028,0
1991-03-06,3.4308,3.4389,3.3981,3.3981,1618834,0
1991-03-07,3.3899,3.4551,3.3899,3.3981,1974211,0
1991-03-08,3.3739,3.4878,3.3739,3.4389,1292908,0
1991-03-11,3.4551,3.4551,3.4225,3.4225,1044537,0
1991-03-12,3.4061,3.4551,3.2105,3.2105,2142087,0
1991-03-13,3.1618,3.2105,3.0802,3.1377,7270514,0
1991-03-14,3.1377,3.1618,3.0396,3.1047,5196171,0
1991-03-15,3.1456,3.1618,3.0724,3.0724,4224282,0
1991-03-18,3.0724,3.0802,3.0476,3.0724,2447394,0
1991-03-19,3.0396,3.0476,2.9501,2.9501,5990367,0
1991-03-20,2.9744,3.0396,2.9744,3.0151,4558063,0
1991-03-21,3.0396,3.0638,3.0069,3.0396,2771359,0
1991-03-22,3.0314,3.0724,3.0314,3.0638,2446409,0
1991-03-25,3.0724,3.1293,3.0638,3.1293,2642751,0
1991-03-26,3.1047,3.1947,3.1047,3.1947,1689517,0
1991-03-27,3.2105,3.2433,3.2028,3.2028,3347619,0
1991-03-28,3.2028,3.2028,3.0966,3.1129,1725837,0
1991-04-01,3.1377,3.1377,3.0724,3.0724,2058638,0
1991-04-02,3.1129,3.1456,3.1047,3.1456,3348602,0
1991-04-03,3.1456,3.2028,3.1456,3.1947,2387509,0
1991-04-04,3.2105,3.2269,3.1947,3.2028,1237931,0
1991-04-05,3.2105,3.2595,3.1947,3.2433,2238290,0
1991-04-08,3.2678,3.2678,3.1947,3.2028,1356718,0
1991-04-09,3.2028,3.2105,3.1377,3.1618,2030169,0
1991-04-10,3.1699,3.1699,3.1377,3.1377,2051762,0
1991-04-11,3.1456,3.1699,3.1129,3.1456,3983766,0
1991-04-12,3.1699,3.1779,3.1129,3.1699,4903624,0
1991-04-15,3.1699,3.2595,3.1699,3.2433,1384205,0
1991-04-16,3.2351,3.3655,3.2269,3.3655,1907455,0
1991-04-17,3.3573,3.3899,3.2595,3.2919,3197416,0
1991-04-18,3.2678,3.3739,3.2678,3.3739,1365554,0
1991-04-19,3.3573,3.3739,3.3249,3.3249,1464703,0
1991-04-22,3.2919,3.3166,3.219,3.2269,1041588,0
1991-04-23,3.2269,3.3409,3.2269,3.3409,1549132,0
1991-04-24,3.2841,3.3573,3.2595,3.3494,4029902,0
1991-04-25,3.3494,3.3573,3.2919,3.2919,1368500,0
1991-04-26,3.3249,3.4061,3.3249,3.3739,1519681,0
1991-04-29,3.3819,3.4225,3.3739,3.3819,2198041,0
1991-04-30,3.4389,3.4551,3.4061,3.4225,3038380,0
1991-05-01,3.4225,3.4714,3.4225,3.4551,2867564,0
1991-05-02,3.4795,3.5447,3.4795,3.5041,1584474,0
1991-05-03,3.5447,3.5447,3.4389,3.4551,1413656,0
1991-05-06,3.4551,3.5041,3.4551,3.496,678359,0
1991-05-07,3.5041,3.5041,3.4389,3.4472,1878985,0
1991-05-08,3.4714,3.5124,3.4472,3.5041,1918253,0
1991-05-09,3.4795,3.5285,3.4795,3.5285,2199018,0
1991-05-10,3.5124,3.5285,3.4225,3.4225,1516738,0
1991-05-13,3.4389,3.4795,3.4144,3.4714,784381,0
1991-05-14,3.4472,3.4551,3.4061,3.4225,615530,0
1991-05-15,3.4225,3.4472,3.3494,3.3819,1461759,0
1991-05-16,3.3899,3.4389,3.3899,3.4389,455510,0
1991-05-17,3.4144,3.4472,3.3819,3.4472,1094604,0
1991-05-20,3.4389,3.496,3.4225,3.4389,1475507,0
1991-05-21,3.4551,3.5041,3.4225,3.5041,1782781,0
1991-05-22,3.5124,3.5368,3.496,3.5041,1443105,0
1991-05-23,3.5368,3.6915,3.5368,3.6263,4337178,0
1991-05-24,3.6018,3.6915,3.6018,3.6591,1210443,0
1991-05-28,3.6591,3.7323,3.6591,3.7323,3165018,0
1991-05-29,3.7323,3.7892,3.7078,3.773,3750118,0
1991-05-30,3.7569,3.7892,3.7323,3.7648,2546545,0
1991-05-31,3.7241,3.7404,3.6672,3.7404,2342352,0
1991-06-03,3.7241,3.7323,3.6101,3.6101,2530834,0
1991-06-04,3.5937,3.6995,3.5695,3.6752,2232400,0
1991-06-05,3.6995,3.7241,3.6752,3.6995,947344,0
1991-06-06,3.7241,3.7323,3.6752,3.6752,1378316,0
1991-06-07,3.6591,3.6915,3.5773,3.6018,1531461,0
1991-06-10,3.6101,3.6752,3.6101,3.6591,784381,0
1991-06-11,3.6345,3.6591,3.6263,3.6345,1853465,0
1991-06-12,3.6345,3.6345,3.5773,3.5773,1028828,0
1991-06-13,3.5695,3.6018,3.5612,3.5937,1402858,0
1991-06-14,3.5937,3.6752,3.5937,3.6752,1813210,0
1991-06-17,3.6752,3.6915,3.6591,3.6591,597858,0
1991-06-18,3.6752,3.6995,3.6591,3.6672,1198664,0
1991-06-19,3.6591,3.6672,3.6345,3.6591,1207499,0
1991-06-20,3.6345,3.6752,3.6345,3.6345,613565,0
1991-06-21,3.6345,3.6672,3.6263,3.6345,1618834,0
1991-06-24,3.6263,3.6263,3.5937,3.6018,471218,0
1991-06-25,3.6018,3.6263,3.5612,3.5695,1331192,0
1991-06-26,3.5695,3.5937,3.5612,3.5695,1055334,0
1991-06-27,3.5695,3.6018,3.5447,3.5695,1350828,0
1991-06-28,3.5695,3.5937,3.5124,3.5695,1807320,0
1991-07-01,3.6101,3.6995,3.6101,3.6995,1861315,0
1991-07-02,3.6995,3.7241,3.6915,3.7078,856048,0
1991-07-03,3.6915,3.6915,3.6345,3.6591,721556,0
1991-07-05,3.6101,3.6591,3.6101,3.6263,562517,0
1991-07-08,3.6018,3.6752,3.5773,3.6752,1372425,0
1991-07-09,3.6995,3.7078,3.6672,3.6672,1097549,0
1991-07-10,3.6995,3.7323,3.6345,3.6425,843285,0
1991-07-11,3.6752,3.6752,3.5937,3.6263,869792,0
1991-07-12,3.6425,3.7241,3.6345,3.6995,1020976,0
1991-07-15,3.7078,3.7974,3.6915,3.7892,1188846,0
1991-07-16,3.7648,3.8058,3.7648,3.7892,1983045,0
1991-07-17,3.7974,3.8219,3.773,3.773,653819,0
1991-07-18,3.7648,3.7974,3.7404,3.7892,1229096,0
1991-07-19,3.8058,3.8544,3.7974,3.8058,1114237,0
1991-07-22,3.8219,3.8463,3.7892,3.8137,554666,0
1991-07-23,3.8463,3.8463,3.7569,3.7569,751987,0
1991-07-24,3.773,3.8137,3.7485,3.8058,814813,0
1991-07-25,3.8058,3.9035,3.7892,3.8709,1872114,0
1991-07-26,3.8709,3.8789,3.8544,3.8789,693086,0
1991-07-29,3.8789,3.9116,3.8789,3.9116,1148597,0
1991-07-30,3.9197,4.0011,3.9116,4.0011,1713075,0
1991-07-31,4.0011,4.0338,3.9442,4.0011,1056316,0
1991-08-01,4.0011,4.0011,3.9358,3.9849,1344937,0
1991-08-02,4.0094,4.1152,4.0094,4.0663,1530479,0
1991-08-05,4.0745,4.0745,3.9116,3.9767,1370462,0
1991-08-06,4.0011,4.0502,3.9849,4.0338,1238911,0
1991-08-07,4.0011,4.0175,3.9197,3.9442,1572691,0
1991-08-08,3.9358,3.9358,3.8137,3.8219,2662388,0
1991-08-09,3.8544,3.8871,3.8381,3.8381,2559311,0
1991-08-12,3.8219,3.8544,3.8137,3.8381,665596,0
1991-08-13,3.8544,3.9035,3.8544,3.8789,1218294,0
1991-08-14,3.8871,3.9116,3.8381,3.8381,875681,0
1991-08-15,3.8381,3.8789,3.8219,3.8709,810887,0
1991-08-16,3.8789,3.8871,3.8058,3.8463,1413656,0
1991-08-19,3.6591,3.7404,3.6425,3.7159,2343331,0
1991-08-20,3.7404,3.7813,3.7159,3.7404,2453284,0
1991-08-21,3.8058,3.8789,3.7569,3.8789,3092374,0
1991-08-22,3.9035,3.9767,3.9035,3.9767,946364,0
1991-08-23,3.9525,4.0419,3.9525,4.0094,1304686,0
1991-08-26,4.0011,4.0175,3.9685,3.9767,822669,0
1991-08-27,3.9767,4.0011,3.9767,4.0011,632220,0
1991-08-28,4.0094,4.0175,3.9767,4.0175,868809,0
1991-08-29,4.0175,4.1318,4.0011,4.1318,597858,0
1991-08-30,4.1071,4.1071,4.0175,4.0338,1469613,0
1991-09-03,4.0338,4.0338,3.9116,3.9197,1694423,0
1991-09-04,3.9116,3.9358,3.8058,3.8463,2214727,0
1991-09-05,3.8789,3.9358,3.8789,3.8789,1090674,0
1991-09-06,3.8871,3.9035,3.8381,3.8544,928696,0
1991-09-09,3.8544,3.8544,3.7892,3.8219,2163681,0
1991-09-10,3.8789,3.8789,3.8137,3.8381,945385,0
1991-09-11,3.8381,3.8544,3.8381,3.8544,2175462,0
1991-09-12,3.8789,3.8789,3.8137,3.8219,1639450,0
1991-09-13,3.8381,3.8544,3.773,3.7813,1824989,0
1991-09-16,3.7813,3.7892,3.7159,3.7485,914952,0
1991-09-17,3.7485,3.7892,3.6752,3.6915,2448376,0
1991-09-18,3.6833,3.8137,3.6833,3.8137,1169211,0
1991-09-19,3.8058,3.8709,3.8058,3.8544,1163323,0
1991-09-20,3.8544,3.8544,3.7892,3.8137,2021331,0
1991-09-23,3.7892,3.8137,3.7404,3.7569,502633,0
1991-09-24,3.7813,3.7892,3.7485,3.7813,813834,0
1991-09-25,3.7569,3.7569,3.7078,3.7078,2600540,0
1991-09-26,3.6915,3.7159,3.6591,3.7078,3203307,0
1991-09-27,3.7159,3.7241,3.6263,3.6425,1946724,0
1991-09-30,3.6506,3.6506,3.496,3.5124,4177161,0
1991-10-01,3.4633,3.4795,3.3004,3.3409,9444015,0
1991-10-02,3.3739,3.3981,3.3655,3.3899,6168057,0
1991-10-03,3.3981,3.4472,3.3739,3.3899,5754760,0
1991-10-04,3.3981,3.4225,3.3739,3.3899,4222315,0
1991-10-07,3.3899,3.4551,3.3899,3.4308,2000717,0
1991-10-08,3.4551,3.5285,3.4551,3.5285,3663727,0
1991-10-09,3.5285,3.5773,3.5203,3.5203,1818120,0
1991-10-10,3.5285,3.5447,3.4795,3.5124,1676754,0
1991-10-11,3.5285,3.5527,3.5124,3.5527,1572691,0
1991-10-14,3.5773,3.6101,3.5527,3.5937,1014102,0
1991-10-15,3.6183,3.6752,3.5937,3.6591,1357696,0
1991-10-16,3.6506,3.7485,3.6425,3.7241,1878985,0
1991-10-17,3.7241,3.7241,3.6752,3.6833,1552078,0
1991-10-18,3.6506,3.6506,3.5857,3.5857,976796,0
1991-10-21,3.6018,3.6101,3.5773,3.6018,867830,0
1991-10-22,3.6101,3.6263,3.5937,3.6263,675411,0
1991-10-23,3.6263,3.6752,3.5937,3.6101,1456855,0
1991-10-24,3.6345,3.6425,3.5368,3.5612,1500046,0
1991-10-25,3.5124,3.5612,3.4714,3.496,2903890,0
1991-10-28,3.496,3.5773,3.4795,3.5695,1359665,0
1991-10-29,3.6101,3.6752,3.5612,3.6591,2333516,0
1991-10-30,3.6672,3.6752,3.6425,3.6672,685232,0
1991-10-31,3.6672,3.6672,3.6345,3.6425,1185900,0
1991-11-01,3.6425,3.6591,3.6018,3.6591,1026864,0
1991-11-04,3.6345,3.6591,3.6263,3.6345,895316,0
1991-11-05,3.6345,3.6425,3.5695,3.5695,1037663,0
1991-11-06,3.5773,3.5937,3.5447,3.5773,1676754,0
1991-11-07,3.5937,3.6345,3.5773,3.6345,1376353,0
1991-11-08,3.6591,3.6752,3.6425,3.6591,1556984,0
1991-11-11,3.6591,3.6591,3.6345,3.6345,646944,0
1991-11-12,3.6425,3.7404,3.5937,3.7323,2513165,0
1991-11-13,3.6995,3.6995,3.6425,3.6591,996433,0
1991-11-14,3.6672,3.6915,3.6591,3.6672,1327266,0
1991-11-15,3.6672,3.6672,3.5368,3.5773,1234988,0
1991-11-18,3.5773,3.5937,3.4795,3.5773,1626687,0
1991-11-19,3.5368,3.5612,3.4795,3.5447,1958503,0
1991-11-20,3.5773,3.6018,3.5447,3.6018,2313883,0
1991-11-21,3.5937,3.6672,3.5937,3.6425,842305,0
1991-11-22,3.6752,3.7569,3.6018,3.6018,1673810,0
1991-11-25,3.6263,3.6591,3.5773,3.5773,1226152,0
1991-11-26,3.5937,3.6101,3.5124,3.6018,1256585,0
1991-11-27,3.6101,3.6345,3.5368,3.5695,537976,0
1991-11-29,3.5695,3.5695,3.5285,3.5285,291565,0
1991-12-02,3.5041,3.6591,3.4795,3.6425,1534409,0
1991-12-03,3.6345,3.7323,3.6345,3.6995,862920,0
1991-12-04,3.6995,3.7404,3.6672,3.6995,1807320,0
1991-12-05,3.6752,3.6995,3.5773,3.6263,2308972,0
1991-12-06,3.5937,3.6995,3.5937,3.6425,792238,0
1991-12-09,3.6672,3.6672,3.6018,3.6101,756894,0
1991-12-10,3.6263,3.6263,3.5695,3.5695,1252657,0
1991-12-11,3.5612,3.6263,3.5612,3.6018,1982067,0
1991-12-12,3.6018,3.6345,3.6018,3.6345,787329,0
1991-12-13,3.6591,3.7241,3.6591,3.7241,1704240,0
1991-12-16,3.7241,3.7569,3.6995,3.6995,1018028,0
1991-12-17,3.6995,3.7569,3.6672,3.7241,2087106,0
1991-12-18,3.7323,3.7569,3.7078,3.7404,1544224,0
1991-12-19,3.7404,3.83,3.7404,3.8058,1434274,0
1991-12-20,3.8629,3.8629,3.6915,3.7404,3590098,0
1991-12-23,3.7569,3.8058,3.7241,3.7892,1626687,0
1991-12-24,3.8058,3.8952,3.8058,3.8871,1179032,0
1991-12-26,3.8952,3.9525,3.8952,3.9035,739226,0
1991-12-27,3.8709,3.9358,3.8629,3.9197,690139,0
1991-12-30,3.8952,4.0094,3.8871,4.0094,1950649,0
1991-12-31,3.9927,4.0745,3.9525,4.0745,1440163,0
1992-01-02,4.0502,4.1725,3.9927,4.1725,2767428,0
1992-01-03,4.1725,4.2049,4.1152,4.1233,2564216,0
1992-01-06,4.1071,4.1071,3.9767,3.9849,12514788,0
1992-01-07,3.8871,3.9927,3.8871,3.9606,2765466,0
1992-01-08,3.9278,4.0419,3.9035,4.0175,3982781,0
1992-01-09,4.0094,4.0256,3.9035,4.0175,3911117,0
1992-01-10,4.0094,4.0094,3.83,3.8381,2592684,0
1992-01-13,3.773,3.7892,3.6752,3.7241,2146009,0
1992-01-14,3.7323,3.7974,3.7323,3.7974,2781177,0
1992-01-15,3.9278,3.9278,3.8629,3.9197,2441502,0
1992-01-16,3.8629,3.9197,3.8629,3.8709,2164662,0
1992-01-17,3.8709,3.8871,3.8381,3.8629,2919597,0
1992-01-20,3.8629,3.8709,3.8629,3.8629,633199,0
1992-01-21,3.8709,3.8709,3.8381,3.8629,1236951,0
1992-01-22,3.8709,3.9525,3.8629,3.9035,4034812,0
1992-01-23,3.9197,3.9197,3.7404,3.773,4035793,0
1992-01-24,3.773,3.7974,3.7323,3.7648,2299153,0
1992-01-27,3.773,3.8381,3.773,3.8058,1281129,0
1992-01-28,3.83,3.8952,3.8219,3.83,1375370,0
1992-01-29,3.7974,3.8629,3.7648,3.7974,1000360,0
1992-01-30,3.8058,3.8219,3.7648,3.773,667560,0
1992-01-31,3.7813,3.7974,3.6752,3.6752,778493,0
1992-02-03,3.6506,3.7404,3.6425,3.7404,2431688,0
1992-02-04,3.7078,3.7485,3.6506,3.6752,3333874,0
1992-02-05,3.6506,3.773,3.6506,3.7159,2784120,0
1992-02-06,3.7159,3.8381,3.7159,3.8219,1498085,0
1992-02-07,3.83,3.83,3.7159,3.7323,1548149,0
1992-02-10,3.7323,3.8058,3.7323,3.8058,1064168,0
1992-02-11,3.8219,3.8381,3.773,3.83,777510,0
1992-02-12,3.8058,3.83,3.7648,3.7974,1341011,0
1992-02-13,3.773,3.7974,3.6995,3.7159,2756631,0
1992-02-14,3.6672,3.6995,3.6506,3.6833,2314865,0
1992-02-18,3.7078,3.7404,3.6101,3.6101,2946101,0
1992-02-19,3.6101,3.7159,3.6018,3.7078,1629635,0
1992-02-20,3.6833,3.8629,3.6833,3.8629,4421604,0
1992-02-21,3.8544,3.9035,3.83,3.8629,2760558,0
1992-02-24,3.8952,3.9197,3.8629,3.9197,1428381,0
1992-02-25,3.9358,3.9685,3.9035,3.9278,1730747,0
1992-02-26,3.9197,3.9278,3.8709,3.8871,2301119,0
1992-02-27,3.8952,3.9358,3.8952,3.8952,846233,0
1992-02-28,3.8952,3.9358,3.8629,3.9358,1375370,0
1992-03-02,3.9849,4.0256,3.9525,3.9606,1849536,0
1992-03-03,3.9685,3.9685,3.9035,3.9035,694066,0
1992-03-04,3.9035,3.9197,3.8629,3.8952,928696,0
1992-03-05,3.8952,3.9035,3.8709,3.8952,902185,0
1992-03-06,3.9035,3.9278,3.8629,3.8871,795182,0
1992-03-09,3.8709,3.8871,3.83,3.83,605713,0
1992-03-10,3.8058,3.9035,3.8058,3.9035,1094604,0
1992-03-11,3.9035,3.9685,3.9035,3.9278,2260867,0
1992-03-12,3.9278,3.9278,3.8381,3.8381,806963,0
1992-03-13,3.8709,3.8952,3.8629,3.8952,1100491,0
1992-03-16,3.8952,3.9278,3.8709,3.9278,640070,0
1992-03-17,3.9358,4.0338,3.9278,4.0256,1902546,0
1992-03-18,4.0011,4.0175,3.9358,4.0175,1214372,0
1992-03-19,4.0256,4.0338,3.9525,3.9525,1477465,0
1992-03-20,3.9606,3.9927,3.9525,3.9849,1517717,0
1992-03-23,3.9606,4.0175,3.9606,4.0175,837395,0
1992-03-24,4.0011,4.0256,3.9849,4.0175,1051409,0
1992-03-25,4.0011,4.1152,4.0011,4.0907,2671222,0
1992-03-26,4.1152,4.1233,4.0907,4.0989,2108704,0
1992-03-27,4.0989,4.0989,4.0338,4.0338,1290942,0
1992-03-30,4.0256,4.1318,4.0011,4.0989,3811968,0
1992-03-31,4.0827,4.1233,4.0663,4.0827,3619551,0
1992-04-01,4.0583,4.0827,4.0011,4.0175,863898,0
1992-04-02,4.0256,4.0907,4.0175,4.0583,1166270,0
1992-04-03,4.0583,4.0989,4.0502,4.0907,777510,0
1992-04-06,4.0827,4.1803,4.0827,4.1803,1758237,0
1992-04-07,4.1803,4.1803,4.0663,4.0663,838375,0
1992-04-08,4.0338,4.0502,3.9849,3.9927,1317448,0
1992-04-09,4.0011,4.0502,3.9849,4.0338,2491570,0
1992-04-10,4.0583,4.1803,4.0502,4.1803,2507277,0
1992-04-13,4.1886,4.1886,4.1152,4.1318,602770,0
1992-04-14,4.1561,4.3436,4.1561,4.3027,1879969,0
1992-04-15,4.3192,4.5474,4.3108,4.5474,5236418,0
1992-04-16,4.5064,4.5474,4.4983,4.5474,2651589,0
1992-04-20,4.5064,4.539,4.4495,4.4736,5554490,0
1992-04-21,4.4495,4.4495,4.3436,4.376,3777605,0
1992-04-22,4.3436,4.4086,4.2947,4.2947,2664351,0
1992-04-23,4.2947,4.3436,4.2782,4.3192,2786085,0
1992-04-24,4.3271,4.376,4.3108,4.3598,1468635,0
1992-04-27,4.3598,4.3924,4.3436,4.3598,1293890,0
1992-04-28,4.3598,4.3598,4.3192,4.3514,768677,0
1992-04-29,4.3514,4.3598,4.2618,4.2782,1616867,0
1992-04-30,4.2782,4.3271,4.2538,4.2864,2434633,0
1992-05-01,4.2947,4.2947,4.1969,4.2538,719589,0
1992-05-04,4.2538,4.2782,4.2213,4.2291,2431688,0
1992-05-05,4.246,4.246,4.2049,4.246,2192149,0
1992-05-06,4.246,4.3108,4.246,4.2618,1447034,0
1992-05-07,4.2538,4.3192,4.246,4.3192,1161359,0
1992-05-08,4.3192,4.3271,4.2538,4.2782,2455246,0
1992-05-11,4.2947,4.3841,4.2782,4.376,3479170,0
1992-05-12,4.3598,4.3598,4.3108,4.3271,592952,0
1992-05-13,4.3271,4.3841,4.3108,4.3192,1104418,0
1992-05-14,4.2782,4.2782,4.1642,4.1642,1991882,0
1992-05-15,4.1642,4.2947,4.1397,4.1397,1874080,0
1992-05-18,4.1886,4.2864,4.1725,4.2864,594912,0
1992-05-19,4.2782,4.3841,4.2538,4.3598,2413033,0
1992-05-20,4.3598,4.376,4.2947,4.3598,1190812,0
1992-05-21,4.3598,4.4086,4.3598,4.3841,1459797,0
1992-05-22,4.4086,4.4902,4.4086,4.425,2385548,0
1992-05-26,4.3924,4.4086,4.2782,4.3192,722535,0
1992-05-27,4.3192,4.3436,4.3108,4.3271,969926,0
1992-05-28,4.3436,4.4086,4.3436,4.3924,1341011,0
1992-05-29,4.4086,4.4411,4.3924,4.4086,2794915,0
1992-06-01,4.3841,4.3841,4.3514,4.376,1033737,0
1992-06-02,4.376,4.376,4.2947,4.2947,3370195,0
1992-06-03,4.3108,4.3271,4.2947,4.3192,1581528,0
1992-06-04,4.3514,4.3598,4.3192,4.3192,1601163,0
1992-06-05,4.3271,4.3271,4.2947,4.3108,2735035,0
1992-06-08,4.3108,4.3598,4.3108,4.3436,817759,0
1992-06-09,4.3514,4.3514,4.3108,4.3271,1167249,0
1992-06-10,4.3271,4.3436,4.2947,4.2947,660689,0
1992-06-11,4.2947,4.3108,4.2538,4.2538,681305,0
1992-06-12,4.2618,4.2947,4.2538,4.2538,1136815,0
1992-06-15,4.2291,4.3271,4.2049,4.3108,1955559,0
1992-06-16,4.3192,4.3192,4.2864,4.2864,1729766,0
1992-06-17,4.2782,4.2947,4.246,4.2864,1284068,0
1992-06-18,4.2864,4.2947,4.246,4.2538,1852480,0
1992-06-19,4.2618,4.3192,4.2618,4.2947,2952972,0
1992-06-22,4.2947,4.3841,4.2538,4.3841,1042080,0
1992-06-23,4.3841,4.425,4.3192,4.3598,2011022,0
1992-06-24,4.3436,4.4495,4.2538,4.2538,2805224,0
1992-06-25,4.2947,4.3192,4.1886,4.1886,1310579,0
1992-06-26,4.2049,4.2291,4.1642,4.1886,1023430,0
1992-06-29,4.1886,4.3598,4.1886,4.3192,1748906,0
1992-06-30,4.3192,4.3436,4.2782,4.3436,1190812,0
1992-07-01,4.3436,4.3841,4.2947,4.3192,2713926,0
1992-07-02,4.3436,4.3598,4.2291,4.2538,2030169,0
1992-07-06,4.2947,4.3841,4.2538,4.3841,1176083,0
1992-07-07,4.3841,4.3841,4.2049,4.2291,1278181,0
1992-07-08,4.2049,4.2538,4.1397,4.2291,1630616,0
1992-07-09,4.2538,4.3841,4.2538,4.3598,2366894,0
1992-07-10,4.3841,4.5798,4.3598,4.4902,2715889,0
1992-07-13,4.4902,4.4902,4.4086,4.4086,1665955,0
1992-07-14,4.4495,4.539,4.4495,4.5145,1123564,0
1992-07-15,4.5145,4.7753,4.5145,4.6449,2465067,0
1992-07-16,4.6287,4.6287,4.4736,4.4736,2961318,0
1992-07-17,4.4902,4.5145,4.4086,4.4736,1515756,0
1992-07-20,4.425,4.425,4.3841,4.4086,1011155,0
1992-07-21,4.4495,4.4736,4.4086,4.425,644982,0
1992-07-22,4.3841,4.425,4.3598,4.3841,1122089,0
1992-07-23,4.3598,4.3841,4.2291,4.3436,1130437,0
1992-07-24,4.3192,4.3192,4.2049,4.2538,2078272,0
1992-07-27,4.2618,4.376,4.2618,4.3108,717132,0
1992-07-28,4.3514,4.3924,4.3271,4.3924,838868,0
1992-07-29,4.376,4.5959,4.376,4.5717,2342843,0
1992-07-30,4.5309,4.6122,4.4411,4.5064,1253150,0
1992-07-31,4.4575,4.5309,4.4411,4.5309,872246,0
1992-08-03,4.5474,4.5474,4.4411,4.4411,683756,0
1992-08-04,4.4575,4.4575,4.3271,4.4167,947344,0
1992-08-05,4.376,4.376,4.3108,4.3108,1047972,0
1992-08-06,4.2213,4.3271,4.2213,4.3271,893354,0
1992-08-07,4.3271,4.4575,4.3108,4.3924,1050917,0
1992-08-10,4.376,4.3924,4.3514,4.3514,692596,0
1992-08-11,4.376,4.4167,4.3514,4.3924,743153,0
1992-08-12,4.376,4.376,4.2864,4.2864,787820,0
1992-08-13,4.3271,4.376,4.3108,4.3108,1400403,0
1992-08-14,4.3924,4.3924,4.3514,4.376,939496,0
1992-08-17,4.3514,4.376,4.3108,4.3514,1108836,0
1992-08-18,4.376,4.4167,4.3514,4.4167,1023430,0
1992-08-19,4.3924,4.4411,4.3271,4.3271,987595,0
1992-08-20,4.3514,4.376,4.3108,4.3271,1589381,0
1992-08-21,4.376,4.3924,4.3271,4.376,859483,0
1992-08-24,4.3514,4.376,4.3108,4.3514,591970,0
1992-08-25,4.3514,4.4167,4.3271,4.3924,1110309,0
1992-08-26,4.3924,4.4167,4.376,4.4167,928696,0
1992-08-27,4.4411,4.4411,4.3514,4.3514,896788,0
1992-08-28,4.3924,4.4411,4.376,4.4411,824142,0
1992-08-31,4.4411,4.4575,4.376,4.3924,946364,0
1992-09-01,4.3924,4.4823,4.3924,4.4823,1309597,0
1992-09-02,4.4823,4.5309,4.4411,4.5064,950294,0
1992-09-03,4.5064,4.5717,4.4167,4.4411,1338556,0
1992-09-04,4.4575,4.4823,4.4167,4.4575,846722,0
1992-09-08,4.4823,4.4823,4.2374,4.2374,2346280,0
1992-09-09,4.2618,4.376,4.2618,4.3108,2291303,0
1992-09-10,4.3271,4.4167,4.3271,4.3924,2069928,0
1992-09-11,4.3924,4.4575,4.3924,4.4575,2356584,0
1992-09-14,4.4575,4.4575,4.376,4.376,570860,0
1992-09-15,4.3924,4.3924,4.3271,4.3271,753460,0
1992-09-16,4.3514,4.4411,4.3271,4.3924,1247257,0
1992-09-17,4.376,4.3924,4.3271,4.376,1104418,0
1992-09-18,4.376,4.376,4.3271,4.376,1379296,0
1992-09-21,4.3514,4.376,4.3108,4.3271,927713,0
1992-09-22,4.3108,4.3271,4.2618,4.2864,2514641,0
1992-09-23,4.3108,4.4411,4.2864,4.376,1475507,0
1992-09-24,4.3924,4.4167,4.3514,4.3514,1606561,0
1992-09-25,4.3514,4.4411,4.3514,4.4411,1331192,0
1992-09-28,4.4411,4.4575,4.3514,4.4167,1494652,0
1992-09-29,4.4167,4.4411,4.3924,4.4167,1231549,0
1992-09-30,4.4167,4.4167,4.3108,4.3514,1213388,0
1992-10-01,4.3271,4.3514,4.2618,4.3271,1786214,0
1992-10-02,4.3271,4.3271,4.2864,4.3271,1322358,0
1992-10-05,4.3271,4.3271,4.2374,4.3108,1260020,0
1992-10-06,4.3108,4.3271,4.2864,4.2864,908571,0
1992-10-07,4.3108,4.3108,4.1318,4.1318,1334138,0
1992-10-08,4.1969,4.4575,4.1969,4.4411,2311429,0
1992-10-09,4.3924,4.4167,4.3271,4.3271,828558,0
1992-10-12,4.3271,4.3924,4.3271,4.3924,550247,0
1992-10-13,4.3924,4.4411,4.3108,4.3108,1557475,0
1992-10-14,4.3108,4.3514,4.2374,4.3514,1106869,0
1992-10-15,4.2864,4.3514,4.2864,4.3271,487908,0
1992-10-16,4.3514,4.3924,4.3108,4.3924,880099,0
1992-10-19,4.376,4.4823,4.376,4.4167,798126,0
1992-10-20,4.4411,4.4575,4.3514,4.3924,813341,0
1992-10-21,4.4167,4.5064,4.3271,4.5064,1769038,0
1992-10-22,4.5064,4.6776,4.4411,4.4411,831013,0
1992-10-23,4.5064,4.5959,4.5064,4.5474,497727,0
1992-10-26,4.539,4.6044,4.5145,4.5798,825612,0
1992-10-27,4.5798,4.5798,4.5145,4.539,1131907,0
1992-10-28,4.5145,4.5634,4.5145,4.539,491346,0
1992-10-29,4.539,4.5634,4.5145,4.539,307762,0
1992-10-30,4.5634,4.5798,4.4902,4.4902,1194247,0
1992-11-02,4.539,4.6449,4.4902,4.6449,1369482,0
1992-11-03,4.6449,4.7102,4.5798,4.6941,867336,0
1992-11-04,4.6941,4.8239,4.6694,4.7838,1949180,0
1992-11-05,4.7591,4.8239,4.6941,4.7348,1991392,0
1992-11-06,4.7102,4.7591,4.6694,4.6694,1127980,0
1992-11-09,4.6044,4.6941,4.5798,4.6941,1185408,0
1992-11-10,4.6941,4.6941,4.5798,4.6287,1211426,0
1992-11-11,4.6449,4.7838,4.6287,4.7348,1515756,0
1992-11-12,4.7838,4.7996,4.7102,4.7591,928202,0
1992-11-13,4.7102,4.7838,4.6694,4.6941,1042569,0
1992-11-16,4.7102,4.7102,4.6449,4.6449,897280,0
1992-11-17,4.6694,4.7591,4.6694,4.7102,981215,0
1992-11-18,4.7348,4.7348,4.6287,4.6449,982200,0
1992-11-19,4.6044,4.6941,4.5798,4.6941,1019009,0
1992-11-20,4.7348,4.7838,4.6941,4.7102,1542262,0
1992-11-23,4.7102,4.7348,4.6287,4.6449,2400759,0
1992-11-24,4.6449,4.6694,4.5798,4.6044,1997774,0
1992-11-25,4.6044,4.7102,4.6044,4.7102,2726196,0
1992-11-27,4.7102,4.7838,4.7102,4.7348,624363,0
1992-11-30,4.7348,4.7591,4.5145,4.6449,3803129,0
1992-12-01,4.6287,4.7591,4.6287,4.7102,3275951,0
1992-12-02,4.7102,4.7102,4.6449,4.6694,1499069,0
1992-12-03,4.6694,4.6941,4.6449,4.6449,410354,0
1992-12-04,4.6941,4.7102,4.6287,4.6449,1149577,0
1992-12-07,4.6449,4.6941,4.6449,4.6694,820215,0
1992-12-08,4.6449,4.6941,4.5798,4.6941,1014102,0
1992-12-09,4.6449,4.6941,4.6287,4.6694,978270,0
1992-12-10,4.6941,4.7348,4.6449,4.7348,818743,0
1992-12-11,4.6941,4.7102,4.6044,4.6694,2090544,0
1992-12-14,4.6694,4.6694,4.539,4.5798,1139760,0
1992-12-15,4.5798,4.5798,4.425,4.4736,2193621,0
1992-12-16,4.4736,4.5634,4.4736,4.4902,3057527,0
1992-12-17,4.4495,4.6287,4.425,4.6044,1418567,0
1992-12-18,4.6694,4.7102,4.6287,4.6941,2299648,0
1992-12-21,4.7348,4.7838,4.6694,4.7838,1521645,0
1992-12-22,4.7996,4.8893,4.7838,4.8239,1234495,0
1992-12-23,4.7996,4.8651,4.7348,4.7348,1398930,0
1992-12-24,4.7348,4.7591,4.6449,4.6449,267515,0
1992-12-28,4.6449,4.6694,4.5798,4.6287,701427,0
1992-12-29,4.6287,4.7102,4.6044,4.6044,638107,0
1992-12-30,4.6449,4.6694,4.5634,4.5798,933111,0
1992-12-31,4.6694,4.6941,4.6287,4.6449,813834,0
1993-01-04,4.6449,4.6941,4.6044,4.6044,1207499,0
1993-01-05,4.6449,4.7102,4.6044,4.7102,1484340,0
1993-01-06,4.7102,4.7102,4.6044,4.6287,1046497,0
1993-01-07,4.6449,4.7102,4.5798,4.5798,1399912,0
1993-01-08,4.539,4.5634,4.425,4.4736,1748906,0
1993-01-11,4.4495,4.6044,4.4495,4.5798,1638467,0
1993-01-12,4.5798,4.6287,4.4736,4.4902,1060242,0
1993-01-13,4.4736,4.4902,4.3192,4.3598,1935432,0
1993-01-14,4.3841,4.4086,4.2702,4.3192,3037890,0
1993-01-15,4.3354,4.3598,4.0989,4.0989,5715491,0
1993-01-18,4.1886,4.3841,4.1886,4.3598,5025353,0
1993-01-19,4.3598,4.4086,4.2947,4.3192,1878496,0
1993-01-20,4.3354,4.3598,4.1642,4.1886,4515848,0
1993-01-21,4.2049,4.3192,4.2049,4.3192,2886705,0
1993-01-22,4.3354,4.3598,4.2702,4.2702,2207859,0
1993-01-25,4.2864,4.376,4.2864,4.3271,1940341,0
1993-01-26,4.376,4.4167,4.3514,4.376,2414508,0
1993-01-27,4.4167,4.4823,4.376,4.4654,1841681,0
1993-01-28,4.5064,4.5309,4.4654,4.5309,2381127,0
1993-01-29,4.5309,4.5309,4.4411,4.5309,1455873,0
1993-02-01,4.5717,4.5959,4.5474,4.5717,1381260,0
1993-02-02,4.5959,4.5959,4.5064,4.5309,1313522,0
1993-02-03,4.5474,4.5959,4.5309,4.5959,1974211,0
1993-02-04,4.5959,4.6207,4.4654,4.4654,1670865,0
1993-02-05,4.4823,4.5309,4.4823,4.5309,1163323,0
1993-02-08,4.5309,4.5474,4.4411,4.4654,1739093,0
1993-02-09,4.4654,4.4823,4.376,4.4411,1536371,0
1993-02-10,4.4411,4.4411,4.376,4.3924,4588001,0
1993-02-11,4.4167,4.5959,4.4167,4.5959,1732710,0
1993-02-12,4.5717,4.5717,4.4654,4.4654,1030791,0
1993-02-16,4.376,4.376,4.2864,4.3108,4079480,0
1993-02-17,4.3514,4.4167,4.3108,4.3924,2597595,0
1993-02-18,4.4167,4.4411,4.3271,4.3271,3641148,0
1993-02-19,4.3271,4.3924,4.3271,4.3514,1388622,0
1993-02-22,4.3514,4.3924,4.3271,4.3924,3666180,0
1993-02-23,4.3271,4.4411,4.3108,4.376,3173858,0
1993-02-24,4.3924,4.5717,4.3924,4.5474,1436235,0
1993-02-25,4.5474,4.5474,4.4654,4.5309,998394,0
1993-02-26,4.5064,4.5309,4.376,4.376,1562874,0
1993-03-01,4.4167,4.4823,4.4167,4.4167,1071530,0
1993-03-02,4.4167,4.5064,4.4167,4.5064,1182467,0
1993-03-03,4.5064,4.5064,4.3924,4.3924,1976665,0
1993-03-04,4.4654,4.5717,4.4411,4.5474,1578092,0
1993-03-05,4.5474,4.5717,4.4654,4.4823,1361136,0
1993-03-08,4.5309,4.5959,4.5064,4.5474,1136815,0
1993-03-09,4.5309,4.6613,4.5309,4.6207,1794554,0
1993-03-10,4.6368,4.6368,4.5474,4.6368,2379163,0
1993-03-11,4.6613,4.7916,4.6368,4.7753,2384073,0
1993-03-12,4.7265,4.7508,4.6856,4.7265,2982422,0
1993-03-15,4.7508,4.7916,4.7265,4.7753,1298307,0
1993-03-16,4.7508,4.7508,4.6613,4.6856,1147123,0
1993-03-17,4.7265,4.7265,4.6368,4.6368,1141233,0
1993-03-18,4.6207,4.6856,4.6207,4.6613,1387151,0
1993-03-19,4.6613,4.6613,4.5959,4.6368,3182203,0
1993-03-22,4.5959,4.6207,4.5474,4.5717,1012632,0
1993-03-23,4.6368,4.6368,4.5309,4.5959,1021957,0
1993-03-24,4.5959,4.6368,4.5474,4.6368,1164303,0
1993-03-25,4.6368,4.6368,4.5959,4.5959,586570,0
1993-03-26,4.6207,4.6368,4.5717,4.5959,1766089,0
1993-03-29,4.6207,4.6368,4.5717,4.5959,1458814,0
1993-03-30,4.6368,4.7019,4.6207,4.6856,1016554,0
1993-03-31,4.7019,4.7508,4.6613,4.6613,1107366,0
1993-04-01,4.6368,4.7019,4.6207,4.6613,963055,0
1993-04-02,4.6207,4.7019,4.5309,4.5717,1346411,0
1993-04-05,4.6207,4.6207,4.4823,4.4823,1412185,0
1993-04-06,4.5064,4.5474,4.3514,4.3514,2849403,0
1993-04-07,4.3108,4.376,4.1561,4.2374,5940796,0
1993-04-08,4.2864,4.2864,4.1725,4.2864,1930035,0
1993-04-12,4.3271,4.376,4.2374,4.2618,1989428,0
1993-04-13,4.3108,4.3271,4.1969,4.2213,2643734,0
1993-04-14,4.1969,4.1969,4.1071,4.1561,4746548,0
1993-04-15,4.1725,4.1725,4.0663,4.1318,1324809,0
1993-04-16,4.1318,4.1725,4.0419,4.0419,1763142,0
1993-04-19,4.0663,4.1071,4.0011,4.0419,3764355,0
1993-04-20,4.0419,4.0419,3.9358,3.9767,1638467,0
1993-04-21,4.0175,4.2374,4.0175,4.2213,2716873,0
1993-04-22,4.1071,4.2864,4.0827,4.0827,4167836,0
1993-04-23,4.0419,4.376,4.0419,4.3108,2501389,0
1993-04-26,4.2538,4.368,4.2538,4.3192,6979439,0
1993-04-27,4.2782,4.3841,4.2782,4.3841,1550113,0
1993-04-28,4.368,4.4086,4.368,4.4086,987595,0
1993-04-29,4.4332,4.4495,4.3841,4.4086,533066,0
1993-04-30,4.4736,4.5226,4.3841,4.4086,980727,0
1993-05-03,4.4495,4.5226,4.4086,4.4736,761805,0
1993-05-04,4.4983,4.5879,4.4736,4.5226,1253639,0
1993-05-05,4.539,4.5634,4.4736,4.5226,1388132,0
1993-05-06,4.4736,4.4736,4.4086,4.4332,1634543,0
1993-05-07,4.4495,4.4736,4.4332,4.4495,823649,0
1993-05-10,4.4983,4.5879,4.4495,4.5634,1620795,0
1993-05-11,4.5634,4.5879,4.5226,4.5634,1010668,0
1993-05-12,4.4983,4.539,4.4736,4.5226,858502,0
1993-05-13,4.5226,4.5226,4.4332,4.4736,1530479,0
1993-05-14,4.4736,4.539,4.4736,4.5226,1409241,0
1993-05-17,4.4983,4.5634,4.4983,4.5226,814813,0
1993-05-18,4.5226,4.539,4.4983,4.5226,1270328,0
1993-05-19,4.5226,4.5879,4.5226,4.5879,1178047,0
1993-05-20,4.6044,4.6044,4.539,4.5879,488889,0
1993-05-21,4.5879,4.6287,4.5634,4.5634,1097549,0
1993-05-24,4.6044,4.6287,4.5634,4.5634,963055,0
1993-05-25,4.6044,4.6776,4.5879,4.6776,678359,0
1993-05-26,4.653,4.767,4.653,4.7183,1092150,0
1993-05-27,4.6941,4.767,4.6941,4.7183,1209955,0
1993-05-28,4.6941,4.7183,4.653,4.7183,840831,0
1993-06-01,4.7183,4.7838,4.7183,4.767,1259526,0
1993-06-02,4.7428,4.767,4.6776,4.6941,714190,0
1993-06-03,4.6941,4.6941,4.6287,4.6287,433424,0
1993-06-04,4.653,4.6941,4.6044,4.653,2486661,0
1993-06-07,4.6287,4.6941,4.5879,4.5879,1568766,0
1993-06-08,4.6044,4.6287,4.5226,4.5226,2158280,0
1993-06-09,4.539,4.6287,4.539,4.5879,2158280,0
1993-06-10,4.5879,4.6044,4.5226,4.5634,1755288,0
1993-06-11,4.5634,4.653,4.5634,4.6044,1561406,0
1993-06-14,4.6044,4.6776,4.6044,4.653,475148,0
1993-06-15,4.6941,4.7183,4.653,4.653,966489,0
1993-06-16,4.6287,4.7183,4.6044,4.7183,905132,0
1993-06-17,4.6941,4.7428,4.6287,4.7183,1392553,0
1993-06-18,4.7183,4.7428,4.5879,4.5879,1684118,0
1993-06-21,4.6044,4.6941,4.5879,4.6941,1090674,0
1993-06-22,4.6776,4.7183,4.5879,4.5879,855554,0
1993-06-23,4.5879,4.6287,4.5879,4.6044,639092,0
1993-06-24,4.6287,4.6776,4.5879,4.5879,1207499,0
1993-06-25,4.6287,4.653,4.6044,4.653,697994,0
1993-06-28,4.653,4.6776,4.5634,4.5634,618476,0
1993-06-29,4.539,4.539,4.4736,4.539,2491570,0
1993-06-30,4.5634,4.5879,4.4495,4.4495,1177554,0
1993-07-01,4.4736,4.539,4.4736,4.4983,906114,0
1993-07-02,4.4983,4.5226,4.368,4.368,812850,0
1993-07-06,4.4332,4.4332,4.2128,4.2291,1768542,0
1993-07-07,4.2538,4.3192,4.2291,4.2947,2334988,0
1993-07-08,4.3436,4.4086,4.3192,4.4086,998887,0
1993-07-09,4.3841,4.4495,4.368,4.4495,975326,0
1993-07-12,4.4495,4.4983,4.3841,4.4736,573810,0
1993-07-13,4.4332,4.539,4.4332,4.4736,1145158,0
1993-07-14,4.4983,4.5634,4.4495,4.4736,586570,0
1993-07-15,4.4495,4.5634,4.4495,4.539,593930,0
1993-07-16,4.539,4.6287,4.539,4.539,2161227,0
1993-07-19,4.539,4.6044,4.4495,4.5226,1236951,0
1993-07-20,4.4983,4.7183,4.4736,4.6941,1291434,0
1993-07-21,4.6941,4.6941,4.5879,4.6044,1881932,0
1993-07-22,4.6044,4.6287,4.4736,4.539,648418,0
1993-07-23,4.5226,4.5634,4.5226,4.5634,684740,0
1993-07-26,4.5798,4.5798,4.4902,4.5309,864393,0
1993-07-27,4.4902,4.5064,4.4005,4.5064,1430347,0
1993-07-28,4.5064,4.5309,4.4167,4.4902,539448,0
1993-07-29,4.5064,4.6449,4.4411,4.6207,1379792,0
1993-07-30,4.6207,4.7996,4.5798,4.7996,1917761,0
1993-08-02,4.7996,4.9302,4.7996,4.8407,2861675,0
1993-08-03,4.7996,4.7996,4.6449,4.7102,1103924,0
1993-08-04,4.7753,5.1095,4.7753,5.0442,3083537,0
1993-08-05,5.0851,5.1501,4.9547,5.1095,4420623,0
1993-08-06,5.0851,5.1501,5.0687,5.1501,1632579,0
1993-08-09,5.1501,5.1747,5.0851,5.1747,2042931,0
1993-08-10,5.1501,5.1747,5.0851,5.1095,1006247,0
1993-08-11,5.0851,5.1338,5.0687,5.1338,2777738,0
1993-08-12,5.1095,5.1338,4.9059,5.0442,2691345,0
1993-08-13,5.0687,5.1501,5.0442,5.1338,2313883,0
1993-08-16,5.1501,5.1991,5.0851,5.1095,1202101,0
1993-08-17,5.1338,5.1991,5.0851,5.1991,1497100,0
1993-08-18,5.2399,5.3539,5.2399,5.3132,1518209,0
1993-08-19,5.2886,5.3947,5.2237,5.3783,2856765,0
1993-08-20,5.3783,5.3783,5.2644,5.3132,2947084,0
1993-08-23,5.2886,5.3295,5.2886,5.2886,633199,0
1993-08-24,5.1991,5.3132,5.1095,5.2886,3011380,0
1993-08-25,5.2644,5.2886,5.2237,5.2399,880593,0
1993-08-26,5.2399,5.2644,5.1501,5.1747,574297,0
1993-08-27,5.1501,5.1501,5.0687,5.1095,784875,0
1993-08-30,5.1501,5.1991,5.1338,5.1501,859483,0
1993-08-31,5.1501,5.2399,5.1095,5.1747,2108704,0
1993-09-01,5.1747,5.1747,5.0687,5.1747,2018388,0
1993-09-02,5.1501,5.1747,5.1338,5.1338,688666,0
1993-09-03,5.1338,5.1338,5.0201,5.0442,1289960,0
1993-09-07,5.0687,5.0687,4.9791,4.9791,712718,0
1993-09-08,5.0201,5.0851,4.9302,4.9791,2894561,0
1993-09-09,4.9791,5.0201,4.9547,4.9791,747077,0
1993-09-10,5.0687,5.0851,4.9302,4.9955,1717005,0
1993-09-13,5.0442,5.1095,5.0442,5.0851,389735,0
1993-09-14,5.0851,5.1095,5.0442,5.0687,561045,0
1993-09-15,5.0442,5.0851,5.0442,5.0442,2357077,0
1993-09-16,5.0442,5.0851,4.9955,5.0201,955200,0
1993-09-17,4.9547,5.0201,4.9547,4.9547,2431688,0
1993-09-20,4.9791,5.0201,4.9302,4.9302,1251676,0
1993-09-21,4.9302,4.9302,4.8407,4.8651,1596744,0
1993-09-22,4.8893,4.9302,4.8893,4.8893,1205043,0
1993-09-23,4.8893,4.9302,4.8651,4.9059,674923,0
1993-09-24,4.9059,4.9955,4.9059,4.9791,432935,0
1993-09-27,4.9791,5.0201,4.8893,4.9059,897771,0
1993-09-28,4.8893,4.9547,4.8893,4.8893,1890273,0
1993-09-29,4.8893,4.9059,4.8407,4.8407,797635,0
1993-09-30,4.8407,4.9302,4.8407,4.8893,1265419,0
1993-10-01,4.8893,5.0687,4.8893,5.0687,1265419,0
1993-10-04,5.0687,5.1338,4.8893,4.9059,1117670,0
1993-10-05,4.9547,5.0201,4.9059,5.0201,1818120,0
1993-10-06,4.9955,5.2237,4.9955,5.1991,1602145,0
1993-10-07,5.1991,5.2644,5.1747,5.1991,847700,0
1993-10-08,5.2237,5.2237,5.1095,5.1338,904643,0
1993-10-11,5.1501,5.1501,5.0687,5.0687,305311,0
1993-10-12,5.0687,5.0851,4.9955,5.0851,1508881,0
1993-10-13,5.0851,5.2644,5.0687,5.2399,997904,0
1993-10-14,5.2399,5.2886,5.1501,5.2237,1100002,0
1993-10-15,5.3295,5.4841,5.3132,5.3783,1545698,0
1993-10-18,5.4192,5.4192,5.1991,5.2237,1084295,0
1993-10-19,5.2644,5.3295,5.2237,5.3295,964527,0
1993-10-20,5.3783,5.3783,5.1747,5.1991,1490720,0
1993-10-21,5.1991,5.2644,5.1095,5.1747,2591704,0
1993-10-22,5.1747,5.1991,5.1095,5.1338,1937886,0
1993-10-25,5.077,5.142,5.077,5.077,1677733,0
1993-10-26,5.1014,5.142,5.077,5.1014,1179518,0
1993-10-27,5.1014,5.2075,5.077,5.142,1027354,0
1993-10-28,5.142,5.191,5.1014,5.1014,1652211,0
1993-10-29,5.1257,5.142,5.077,5.1014,1042569,0
1993-11-01,5.1014,5.1257,5.0525,5.1014,730880,0
1993-11-02,5.1014,5.1257,5.0115,5.0361,924276,0
1993-11-03,5.0361,5.0361,4.8974,4.8974,2118033,0
1993-11-04,4.8974,4.963,4.8569,4.8569,2543602,0
1993-11-05,4.8731,4.9222,4.8081,4.8974,2133738,0
1993-11-08,4.8974,4.9222,4.8731,4.9222,648418,0
1993-11-09,4.9872,5.0115,4.963,4.9872,1408257,0
1993-11-10,4.9872,5.077,4.9872,5.0525,703883,0
1993-11-11,5.077,5.2075,5.0525,5.142,1313031,0
1993-11-12,5.142,5.191,5.1257,5.1665,637616,0
1993-11-15,5.191,5.2075,5.1014,5.142,866357,0
1993-11-16,5.1257,5.1665,5.1257,5.1257,1428381,0
1993-11-17,5.142,5.191,5.1257,5.1665,1026374,0
1993-11-18,5.142,5.191,5.142,5.142,894333,0
1993-11-19,5.1665,5.1665,5.0361,5.077,1466665,0
1993-11-22,5.077,5.1014,4.9872,5.0361,1231549,0
1993-11-23,5.0525,5.142,5.0361,5.142,630256,0
1993-11-24,5.1014,5.1665,5.0525,5.0525,593930,0
1993-11-26,5.1014,5.1257,5.0525,5.0525,179651,0
1993-11-29,5.077,5.142,5.0525,5.077,1099510,0
1993-11-30,5.077,5.1014,4.9222,4.9222,2488131,0
1993-12-01,4.963,4.9872,4.8731,4.8731,2351187,0
1993-12-02,4.9464,5.0525,4.9464,5.0525,2090544,0
1993-12-03,5.077,5.256,5.0525,5.2317,2544093,0
1993-12-06,5.2317,5.3704,5.2075,5.3216,1734674,0
1993-12-07,5.3459,5.3704,5.2969,5.3459,671487,0
1993-12-08,5.3216,5.3704,5.2969,5.3704,848684,0
1993-12-09,5.3704,5.3864,5.3704,5.3864,1261494,0
1993-12-10,5.3704,5.4355,5.3216,5.4109,1647303,0
1993-12-13,5.3459,5.3864,5.3216,5.3216,1365554,0
1993-12-14,5.3459,5.3704,5.3216,5.3216,719099,0
1993-12-15,5.3459,5.3864,5.3216,5.3459,1767069,0
1993-12-16,5.3704,5.3704,5.2807,5.3459,875681,0
1993-12-17,5.3459,5.4355,5.3216,5.4109,1934453,0
1993-12-20,5.4109,5.5253,5.3704,5.3704,922804,0
1993-12-21,5.3864,5.5007,5.3459,5.4109,1401384,0
1993-12-22,5.4109,5.4109,5.3459,5.3459,1200134,0
1993-12-23,5.3459,5.3704,5.2807,5.2969,2105760,0
1993-12-27,5.3459,5.3704,5.256,5.2807,983181,0
1993-12-28,5.256,5.256,5.1665,5.191,1429856,0
1993-12-29,5.256,5.3459,5.2317,5.3216,1767069,0
1993-12-30,5.2969,5.3216,5.2075,5.2075,1046008,0
1993-12-31,5.2317,5.2807,5.2075,5.2075,413295,0
1994-01-03,5.1665,5.2075,5.077,5.2075,1340520,0
1994-01-04,5.191,5.2075,5.1257,5.1257,1316475,0
1994-01-05,5.1014,5.1665,5.0361,5.0361,1086258,0
1994-01-06,5.077,5.077,4.963,5.0525,1596256,0
1994-01-07,5.0525,5.1257,5.0361,5.0525,773583,0
1994-01-10,5.0525,5.077,5.0361,5.077,913968,0
1994-01-11,5.077,5.077,4.963,5.0115,922313,0
1994-01-12,5.0361,5.0361,4.9464,5.0115,2467029,0
1994-01-13,4.963,5.077,4.963,4.9872,1167739,0
1994-01-14,4.9872,5.1014,4.9872,5.0361,898753,0
1994-01-17,4.9872,5.0361,4.963,4.963,670504,0
1994-01-18,4.9872,5.077,4.9464,4.963,1303704,0
1994-01-19,4.9872,5.0115,4.9222,4.963,578227,0
1994-01-20,4.9872,4.9872,4.8326,4.8326,2183315,0
1994-01-21,4.8081,4.8731,4.7916,4.8081,1963411,0
1994-01-24,4.8239,4.9791,4.7996,4.8893,1611959,0
1994-01-25,4.8486,4.9137,4.8239,4.8731,2416469,0
1994-01-26,4.8731,4.9382,4.8731,4.9137,1493667,0
1994-01-27,4.8731,4.9382,4.8239,4.8731,2374746,0
1994-01-28,4.8731,5.0525,4.8731,4.963,1887329,0
1994-01-31,4.963,4.963,4.8239,4.8731,4053464,0
1994-02-01,4.8731,4.9137,4.8486,4.8893,2482731,0
1994-02-02,4.9137,4.963,4.8893,4.9137,1336103,0
1994-02-03,4.8893,4.963,4.8486,4.9137,2849403,0
1994-02-04,4.9137,5.0035,4.8893,4.8893,2018388,0
1994-02-07,4.8731,5.0282,4.8731,5.0035,2054220,0
1994-02-08,5.0035,5.0035,4.8893,4.9137,928696,0
1994-02-09,4.9382,4.9382,4.7348,4.7996,2183805,0
1994-02-10,4.8239,4.8893,4.8239,4.8239,5970739,0
1994-02-11,4.9382,5.0035,4.8731,4.8731,1663010,0
1994-02-14,4.9137,4.9382,4.7996,4.8486,2495987,0
1994-02-15,4.8731,4.8731,4.8239,4.8486,1819591,0
1994-02-16,4.8486,4.9382,4.8239,4.9382,1070551,0
1994-02-17,4.963,4.963,4.8239,4.8486,932619,0
1994-02-18,4.8893,5.0282,4.8486,5.0282,1732710,0
1994-02-22,5.0035,5.1176,4.9791,5.0525,1421020,0
1994-02-23,5.0687,5.0931,4.963,4.9791,956675,0
1994-02-24,4.9382,4.963,4.8731,4.8893,1151540,0
1994-02-25,4.9137,5.0035,4.8893,4.963,860463,0
1994-02-28,5.0035,5.0035,4.8486,4.8486,1190812,0
1994-03-01,4.8486,4.8893,4.7591,4.7996,1746949,0
1994-03-02,4.7348,4.8731,4.7348,4.8486,1209955,0
1994-03-03,4.8486,4.9137,4.8239,4.8239,1169211,0
1994-03-04,4.8486,4.9791,4.8239,4.9382,1183938,0
1994-03-07,4.9382,5.0282,4.8893,4.8893,1466665,0
1994-03-08,4.9137,4.9137,4.7996,4.8239,1250695,0
1994-03-09,4.8486,4.8731,4.7838,4.8731,1692461,0
1994-03-10,4.9137,4.9382,4.7996,4.8239,970907,0
1994-03-11,4.8239,4.8486,4.6694,4.7348,2480768,0
1994-03-14,4.7838,4.7838,4.6941,4.7591,1064168,0
1994-03-15,4.8239,4.8486,4.6449,4.7996,1415617,0
1994-03-16,4.7996,4.8486,4.7348,4.7996,1249711,0
1994-03-17,4.7996,4.8239,4.7348,4.7996,856048,0
1994-03-18,4.7996,4.9382,4.7838,4.8731,3160112,0
1994-03-21,4.8486,4.8486,4.7591,4.8486,1569750,0
1994-03-22,4.8239,4.8239,4.7348,4.7348,963544,0
1994-03-23,4.7838,4.7838,4.6941,4.6941,1534409,0
1994-03-24,4.6449,4.7348,4.6449,4.6449,2131774,0
1994-03-25,4.6449,4.8239,4.6449,4.6694,1865241,0
1994-03-28,4.6941,4.7183,4.6287,4.6694,1964886,0
1994-03-29,4.6449,4.6694,4.6044,4.6449,4508483,0
1994-03-30,4.6287,4.6449,4.5798,4.6044,2017405,0
1994-03-31,4.6044,4.6044,4.4902,4.5798,2884745,0
1994-04-04,4.4902,4.5553,4.4654,4.539,2582377,0
1994-04-05,4.539,4.6694,4.539,4.6694,3975909,0
1994-04-06,4.6694,4.6941,4.6044,4.6044,1637980,0
1994-04-07,4.6449,4.6449,4.5798,4.6449,775546,0
1994-04-08,4.6044,4.6044,4.4902,4.5145,1455873,0
1994-04-11,4.5145,4.5798,4.5145,4.5145,2046366,0
1994-04-12,4.539,4.5553,4.4654,4.539,995940,0
1994-04-13,4.539,4.5553,4.5145,4.539,1021464,0
1994-04-14,4.5553,4.6044,4.5145,4.5553,817759,0
1994-04-15,4.539,4.5553,4.376,4.376,1249221,0
1994-04-18,4.4005,4.4902,4.376,4.425,1265910,0
1994-04-19,4.4495,4.5145,4.425,4.4495,1138779,0
1994-04-20,4.4654,4.4902,4.2864,4.376,2790009,0
1994-04-21,4.4654,4.6044,4.4495,4.6044,3304913,0
1994-04-22,4.5798,4.6694,4.5798,4.6449,2935796,0
1994-04-25,4.6613,4.7348,4.6613,4.7348,1312543,0
1994-04-26,4.6856,4.7102,4.6449,4.6449,1128473,0
1994-04-28,4.6613,4.7102,4.6207,4.6449,2190186,0
1994-04-29,4.5959,4.6856,4.5959,4.6613,1911872,0
1994-05-02,4.6207,4.6449,4.5553,4.5553,4431912,0
1994-05-03,4.5959,4.6207,4.5717,4.5959,988090,0
1994-05-04,4.5959,4.6207,4.5553,4.5717,2137669,0
1994-05-05,4.5959,4.5959,4.4823,4.5309,3363819,0
1994-05-06,4.5309,4.5553,4.4823,4.5064,1528519,0
1994-05-09,4.4823,4.5309,4.376,4.376,1344937,0
1994-05-10,4.4167,4.5717,4.4167,4.5309,1318922,0
1994-05-11,4.5064,4.5064,4.4654,4.4654,1771981,0
1994-05-12,4.4823,4.4823,4.3924,4.4167,615530,0
1994-05-13,4.4167,4.4823,4.4167,4.4167,1069568,0
1994-05-16,4.4654,4.4823,4.3924,4.3924,1335120,0
1994-05-17,4.3924,4.5064,4.3924,4.4823,1130924,0
1994-05-18,4.4823,4.5959,4.4411,4.5717,2096435,0
1994-05-19,4.5959,4.5959,4.5309,4.5717,1610001,0
1994-05-20,4.5959,4.6207,4.5553,4.5553,1899110,0
1994-05-23,4.5064,4.6207,4.5064,4.5309,2882288,0
1994-05-24,4.5959,4.7102,4.5959,4.6449,1844623,0
1994-05-25,4.6449,4.6856,4.5959,4.6613,1076929,0
1994-05-26,4.6613,4.7102,4.6449,4.7102,1422495,0
1994-05-27,4.6856,4.6856,4.6449,4.6613,864882,0
1994-05-31,4.6207,4.6856,4.6207,4.6449,866357,0
1994-06-01,4.6449,4.6613,4.5959,4.5959,724007,0
1994-06-02,4.6207,4.6449,4.4823,4.5064,1851989,0
1994-06-03,4.5309,4.5959,4.5064,4.5717,2078764,0
1994-06-06,4.6207,4.6449,4.5717,4.5959,1981573,0
1994-06-07,4.5717,4.6207,4.5717,4.5717,1235479,0
1994-06-08,4.5959,4.6449,4.5717,4.6207,586079,0
1994-06-09,4.5959,4.6613,4.5959,4.6207,1475507,0
1994-06-10,4.6449,4.6449,4.5309,4.5309,1883892,0
1994-06-13,4.5309,4.5717,4.4654,4.4823,1781307,0
1994-06-14,4.4654,4.5064,4.3924,4.3924,4353867,0
1994-06-15,4.3514,4.376,4.2128,4.2374,8785285,0
1994-06-16,4.2374,4.2618,4.1725,4.2618,3602372,0
1994-06-17,4.3027,4.3924,4.3027,4.3514,3821293,0
1994-06-20,4.3271,4.4167,4.3027,4.3271,2019861,0
1994-06-21,4.3027,4.3271,4.1886,4.2374,2920576,0
1994-06-22,4.3924,4.3924,4.3271,4.376,2772829,0
1994-06-23,4.3514,4.376,4.3027,4.3027,1773451,0
1994-06-24,4.3271,4.3271,4.0989,4.0989,2497950,0
1994-06-27,4.0989,4.3271,4.0827,4.3271,2246636,0
1994-06-28,4.2864,4.2864,4.1725,4.1725,2376217,0
1994-06-29,4.1725,4.2864,4.1725,4.1886,1848062,0
1994-06-30,4.2128,4.2128,4.0583,4.0583,930167,0
1994-07-01,4.0989,4.1725,4.0583,4.1725,1744003,0
1994-07-05,4.148,4.2374,4.148,4.148,1408748,0
1994-07-06,4.148,4.2128,4.148,4.2128,775056,0
1994-07-07,4.2128,4.2374,4.1886,4.1886,802540,0
1994-07-08,4.1725,4.2618,4.1725,4.2374,882555,0
1994-07-11,4.2618,4.2864,4.1233,4.148,658726,0
1994-07-12,4.148,4.148,4.0827,4.0989,536993,0
1994-07-13,4.1233,4.148,4.0338,4.0583,1036191,0
1994-07-14,4.0827,4.0989,4.0583,4.0583,1240389,0
1994-07-15,4.0583,4.0827,4.0094,4.0338,1915800,0
1994-07-18,4.0338,4.0827,4.0094,4.0338,1956050,0
1994-07-19,4.0827,4.148,4.0827,4.1233,1888314,0
1994-07-20,4.148,4.148,4.0989,4.1233,901696,0
1994-07-21,4.1233,4.1233,3.9927,4.0338,804511,0
1994-07-22,4.0827,4.0989,3.7892,3.8137,3090412,0
1994-07-25,3.8709,3.9606,3.8058,3.9442,3451680,0
1994-07-26,3.9606,3.9606,3.8709,3.9442,3395719,0
1994-07-27,3.9442,4.0338,3.8952,4.0094,2425305,0
1994-07-28,3.9849,4.0989,3.9849,4.0745,904152,0
1994-07-29,4.1397,4.2782,4.1397,4.2538,2012007,0
1994-08-01,4.3027,4.4167,4.2782,4.368,3522362,0
1994-08-02,4.368,4.4167,4.368,4.368,1695900,0
1994-08-03,4.368,4.368,4.3192,4.3436,1931505,0
1994-08-04,4.3436,4.3436,4.1642,4.1642,4343562,0
1994-08-05,4.1886,4.3436,4.1642,4.3436,6112591,0
1994-08-08,4.368,4.5064,4.3436,4.4332,3829145,0
1994-08-09,4.4332,4.5226,4.4167,4.4167,2916649,0
1994-08-10,4.4332,4.5226,4.4167,4.5064,4212993,0
1994-08-11,4.5226,4.5474,4.4575,4.5064,3059488,0
1994-08-12,4.5064,4.6856,4.4823,4.6122,1435255,0
1994-08-15,4.6122,4.6122,4.5474,4.5717,1065150,0
1994-08-16,4.5717,4.6122,4.5717,4.5717,1222716,0
1994-08-17,4.5959,4.6122,4.5717,4.5959,1465686,0
1994-08-18,4.5474,4.5474,4.4575,4.4823,2074347,0
1994-08-19,4.5226,4.5226,4.4823,4.5064,1847569,0
1994-08-22,4.4575,4.5064,4.4332,4.4575,921820,0
1994-08-23,4.4823,4.5474,4.4823,4.4823,993977,0
1994-08-24,4.5064,4.5226,4.4823,4.5064,1488268,0
1994-08-25,4.5064,4.5226,4.4823,4.5064,2229456,0
1994-08-26,4.5226,4.6368,4.5064,4.5717,904152,0
1994-08-29,4.6122,4.6613,4.5717,4.6122,716645,0
1994-08-30,4.6368,4.6613,4.5959,4.6368,915932,0
1994-08-31,4.6613,4.6613,4.5717,4.5717,1355734,0
1994-09-01,4.5959,4.6122,4.5474,4.5959,674432,0
1994-09-02,4.5959,4.5959,4.5474,4.5474,633199,0
1994-09-06,4.5717,4.5959,4.5474,4.5717,1180991,0
1994-09-07,4.5959,4.6368,4.5717,4.5959,1048954,0
1994-09-08,4.6122,4.6368,4.5959,4.6122,466310,0
1994-09-09,4.5959,4.6122,4.5717,4.5959,1166270,0
1994-09-12,4.5959,4.6613,4.5959,4.6368,3765336,0
1994-09-13,4.6613,4.6613,4.5959,4.6368,1346411,0
1994-09-14,4.6613,4.7019,4.6368,4.6856,1124544,0
1994-09-15,4.7019,4.7265,4.6613,4.6856,1444583,0
1994-09-16,4.6613,4.6856,4.6122,4.6368,2594648,0
1994-09-19,4.6368,4.7019,4.6368,4.7019,1007722,0
1994-09-20,4.6856,4.7753,4.6856,4.7265,2140122,0
1994-09-21,4.7265,4.7265,4.5474,4.5474,1620305,0
1994-09-22,4.5959,4.6368,4.4823,4.5064,2495498,0
1994-09-23,4.5226,4.5474,4.5064,4.5226,1493667,0
1994-09-26,4.5474,4.5959,4.5474,4.5717,381394,0
1994-09-27,4.5717,4.5717,4.4823,4.4823,1249221,0
1994-09-28,4.5064,4.5959,4.5064,4.5474,1427893,0
1994-09-29,4.5717,4.5717,4.5064,4.5226,1115217,0
1994-09-30,4.5064,4.5959,4.5064,4.5717,1052389,0
1994-10-03,4.5717,4.6368,4.5226,4.6122,2125392,0
1994-10-04,4.6122,4.6368,4.5717,4.5717,1868678,0
1994-10-05,4.5717,4.6122,4.5474,4.5959,1675281,0
1994-10-06,4.5959,4.5959,4.5474,4.5474,496251,0
1994-10-07,4.5474,4.5474,4.4575,4.4823,683267,0
1994-10-10,4.5064,4.5226,4.4575,4.5226,722535,0
1994-10-11,4.5226,4.5717,4.4332,4.5226,3347619,0
1994-10-12,4.5474,4.5717,4.4823,4.4823,1013612,0
1994-10-13,4.5064,4.5064,4.4823,4.5064,845742,0
1994-10-14,4.5064,4.5064,4.4332,4.4575,1125037,0
1994-10-17,4.4823,4.5064,4.4575,4.4575,401024,0
1994-10-18,4.4332,4.4332,4.3027,4.4167,2467029,0
1994-10-19,4.3924,4.4575,4.368,4.4575,2694780,0
1994-10-20,4.4167,4.4332,4.2782,4.3192,3771717,0
1994-10-21,4.2782,4.3027,4.2538,4.2538,2140610,0
1994-10-24,4.2947,4.3841,4.2702,4.3598,2256454,0
1994-10-25,4.3192,4.3841,4.2947,4.3841,1109327,0
1994-10-26,4.3841,4.3841,4.2947,4.2947,1018522,0
1994-10-27,4.3436,4.3841,4.3436,4.3598,880593,0
1994-10-28,4.4332,4.5226,4.4332,4.4736,1006247,0
1994-10-31,4.4983,4.5634,4.4495,4.4983,2798844,0
1994-11-01,4.4983,4.5634,4.4495,4.4495,1941816,0
1994-11-02,4.4495,4.4736,4.3841,4.3841,2974570,0
1994-11-03,4.3841,4.4332,4.3598,4.3841,1409732,0
1994-11-04,4.4332,4.5634,4.3598,4.4495,2788535,0
1994-11-07,4.4736,4.653,4.4736,4.6122,2231420,0
1994-11-08,4.6368,4.7265,4.5879,4.6776,2239763,0
1994-11-09,4.7428,4.7428,4.5634,4.5879,2088089,0
1994-11-10,4.6776,4.7428,4.653,4.7019,1601652,0
1994-11-11,4.7019,4.7916,4.7019,4.7916,770640,0
1994-11-14,4.8161,4.9464,4.8161,4.9059,3956765,0
1994-11-15,4.9059,5.0201,4.8407,4.8812,2557345,0
1994-11-16,4.8812,4.8812,4.7916,4.7916,1520174,0
1994-11-17,4.8161,4.8407,4.7916,4.8407,1590855,0
1994-11-18,4.767,4.8569,4.767,4.7916,2091521,0
1994-11-21,4.8161,4.8407,4.767,4.7916,1178540,0
1994-11-22,4.7428,4.7428,4.6122,4.6368,1246765,0
1994-11-23,4.6122,4.6776,4.539,4.653,2496478,0
1994-11-25,4.6776,4.7265,4.6122,4.6122,234135,0
1994-11-28,4.6776,4.767,4.653,4.767,1929544,0
1994-11-29,4.7265,4.7428,4.6122,4.6776,960107,0
1994-11-30,4.6776,4.7428,4.653,4.653,1369482,0
1994-12-01,4.6368,4.6776,4.539,4.539,1008214,0
1994-12-02,4.539,4.7265,4.539,4.7265,977780,0
1994-12-05,4.6776,4.7265,4.5634,4.6122,1019009,0
1994-12-06,4.6122,4.653,4.5634,4.5879,1817630,0
1994-12-07,4.5634,4.653,4.539,4.5879,1496119,0
1994-12-08,4.6122,4.6776,4.5879,4.6368,860463,0
1994-12-09,4.6368,4.653,4.5879,4.6122,1511825,0
1994-12-12,4.6122,4.7265,4.6122,4.6122,1873585,0
1994-12-13,4.653,4.7265,4.6368,4.7019,1584474,0
1994-12-14,4.7428,4.8161,4.7019,4.8161,3921427,0
1994-12-15,4.767,4.8812,4.7428,4.8812,1660067,0
1994-12-16,4.9302,4.9302,4.8407,4.9059,2586795,0
1994-12-19,4.9059,4.971,4.8569,4.8569,2012007,0
1994-12-20,4.8812,4.8812,4.7916,4.7916,1454401,0
1994-12-21,4.8161,4.9059,4.7916,4.8161,1810759,0
1994-12-22,4.8407,4.8569,4.7019,4.7265,2525930,0
1994-12-23,4.7265,4.7265,4.6776,4.6776,831506,0
1994-12-27,4.7019,4.7265,4.6776,4.7265,1329232,0
1994-12-28,4.7265,4.7265,4.6122,4.653,939983,0
1994-12-29,4.6368,4.7265,4.6368,4.653,2092999,0
1994-12-30,4.6776,4.7265,4.6368,4.653,1322849,0
1995-01-03,4.6368,4.7265,4.6368,4.7019,2325173,0
1995-01-04,4.6776,4.7265,4.6368,4.653,1374879,0
1995-01-05,4.6368,4.653,4.6122,4.6368,991522,0
1995-01-06,4.6122,4.6776,4.5226,4.5879,1112761,0
1995-01-09,4.5634,4.5879,4.4983,4.5226,1240876,0
1995-01-10,4.5226,4.6776,4.5226,4.6368,2104781,0
1995-01-11,4.6368,4.6368,4.4983,4.6122,1490227,0
1995-01-12,4.6122,4.7019,4.5879,4.6368,1343958,0
1995-01-13,4.6368,4.7019,4.6368,4.6776,1750869,0
1995-01-16,4.6776,4.767,4.6776,4.767,907586,0
1995-01-17,4.7428,4.7916,4.7265,4.7916,1157428,0
1995-01-18,4.7019,4.767,4.6776,4.7265,1492682,0
1995-01-19,4.7019,4.7428,4.6776,4.7019,1092150,0
1995-01-20,4.7019,4.7265,4.6368,4.6776,1432799,0
1995-01-23,4.6287,4.767,4.6287,4.7183,1139760,0
1995-01-24,4.767,4.8161,4.7428,4.767,960600,0
1995-01-25,4.767,4.8161,4.7428,4.7916,981707,0
1995-01-26,4.7916,4.8161,4.767,4.8161,1144179,0
1995-01-27,4.7916,4.8569,4.7916,4.8161,3131150,0
1995-01-30,4.8161,4.8812,4.8161,4.8161,1479434,0
1995-01-31,4.8326,4.9222,4.8326,4.9222,1359170,0
1995-02-01,4.9222,4.971,4.8569,4.9464,2457699,0
1995-02-02,4.9222,4.9464,4.8812,4.9059,850159,0
1995-02-03,4.9464,5.1095,4.8812,5.0361,2119012,0
1995-02-06,5.0361,5.1338,5.0201,5.0851,1504467,0
1995-02-07,5.0851,5.1095,5.0851,5.1095,579208,0
1995-02-08,5.0604,5.2237,5.0604,5.1501,2150429,0
1995-02-09,5.1095,5.1095,5.0361,5.0604,2547037,0
1995-02-10,5.0604,5.0851,4.9464,5.0604,1357696,0
1995-02-13,5.0201,5.0851,5.0201,5.0851,668542,0
1995-02-14,5.1095,5.1095,4.971,5.0361,1425927,0
1995-02-15,5.0201,5.0361,4.971,4.9955,1065150,0
1995-02-16,4.9955,4.9955,4.9059,4.9464,3010892,0
1995-02-17,4.9464,4.971,4.9059,4.9464,1949180,0
1995-02-21,4.971,5.0201,4.9464,5.0201,1032753,0
1995-02-22,4.9955,5.1095,4.9955,5.1095,6763952,0
1995-02-23,5.1338,5.1991,5.1095,5.1501,3298535,0
1995-02-24,5.1747,5.2237,5.1747,5.1991,1314015,0
1995-02-27,5.1501,5.1747,5.0851,5.0851,1508881,0
1995-02-28,5.1095,5.1501,5.0851,5.1501,1540787,0
1995-03-01,5.1338,5.1747,5.1095,5.1747,1734184,0
1995-03-02,5.1747,5.1747,5.1338,5.1501,776532,0
1995-03-03,5.1501,5.1991,5.1501,5.1991,1061715,0
1995-03-06,5.1991,5.1991,5.1501,5.1747,1104418,0
1995-03-07,5.1747,5.1991,5.1338,5.1501,762297,0
1995-03-08,5.1747,5.1747,5.0604,5.0851,5247219,0
1995-03-09,5.1095,5.1338,5.0851,5.0851,960600,0
1995-03-10,5.1095,5.1095,5.0361,5.0361,2034587,0
1995-03-13,5.0201,5.0361,4.9059,4.9059,2612320,0
1995-03-14,4.9464,4.971,4.9059,4.9464,2631464,0
1995-03-15,4.9464,4.971,4.7916,4.8569,4974797,0
1995-03-16,4.8812,4.8812,4.8326,4.8569,3899827,0
1995-03-17,4.9059,4.9222,4.8569,4.9222,3171404,0
1995-03-20,4.9059,5.0201,4.8812,5.0201,3658329,0
1995-03-21,5.0201,5.0201,4.7916,4.8812,8222770,0
1995-03-22,4.8326,4.8569,4.8161,4.8569,3057527,0
1995-03-23,4.8569,4.8569,4.7916,4.8569,2712456,0
1995-03-24,4.8812,4.971,4.8812,4.9059,3276441,0
1995-03-27,4.9059,4.9059,4.8161,4.8326,2024279,0
1995-03-28,4.8569,4.8812,4.8161,4.8812,880099,0
1995-03-29,4.8569,4.9059,4.8326,4.8326,1560424,0
1995-03-30,4.9222,4.9464,4.8326,4.8326,1381260,0
1995-03-31,4.8326,4.8326,4.767,4.8161,1617359,0
1995-04-03,4.7916,4.8569,4.767,4.8569,1330700,0
1995-04-04,4.8326,4.9222,4.8161,4.9222,950780,0
1995-04-05,4.9222,4.9222,4.8812,4.9222,1314015,0
1995-04-06,4.8812,4.9464,4.8161,4.8569,1293398,0
1995-04-07,4.9464,4.971,4.8812,4.9222,1525571,0
1995-04-10,4.9222,5.0201,4.9059,4.9955,1816649,0
1995-04-11,4.9955,5.0201,4.9464,4.971,1154485,0
1995-04-12,4.9955,5.0851,4.971,5.0604,1225659,0
1995-04-13,5.0604,5.0851,5.0361,5.0604,1060242,0
1995-04-17,5.1095,5.1501,4.9059,4.9222,2303574,0
1995-04-18,4.971,4.971,4.8569,4.8812,1502992,0
1995-04-19,4.9059,4.9955,4.8812,4.9955,1617850,0
1995-04-20,4.9955,5.0201,4.9222,4.971,1891257,0
1995-04-21,5.0201,5.0851,4.9955,5.0361,1396477,0
1995-04-24,5.0361,5.1014,5.0115,5.0361,1303216,0
1995-04-25,5.0361,5.0851,4.9464,5.0851,1858370,0
1995-04-26,5.0851,5.0851,4.971,4.9872,1815668,0
1995-04-27,4.9872,5.0851,4.9872,5.0604,2588758,0
1995-04-28,5.0361,5.1014,4.9464,5.1014,1607544,0
1995-05-01,5.1014,5.1014,4.971,4.9872,1755780,0
1995-05-02,4.9872,5.0361,4.9872,5.0361,2599555,0
1995-05-03,5.0115,5.0361,4.9872,5.0115,3625932,0
1995-05-04,5.0361,5.1257,5.0115,5.0851,3101210,0
1995-05-05,5.1014,5.1257,5.0604,5.1257,1929544,0
1995-05-08,5.0851,5.1991,5.0604,5.1747,2517094,0
1995-05-09,5.1747,5.2155,5.1257,5.1501,1980591,0
1995-05-10,5.1747,5.1991,5.1501,5.1747,1960959,0
1995-05-11,5.1257,5.1747,5.1014,5.1501,2798844,0
1995-05-12,5.1257,5.1257,5.0115,5.1014,3021199,0
1995-05-15,5.1014,5.1014,4.9872,5.0115,2331061,0
1995-05-16,5.0115,5.1014,4.9872,5.0361,1157924,0
1995-05-17,5.0361,5.0604,4.971,5.0115,1251676,0
1995-05-18,4.971,4.9872,4.8731,4.8974,4902640,0
1995-05-19,4.8974,4.971,4.8731,4.9222,5338518,0
1995-05-22,4.9464,5.0851,4.9464,5.0115,2377692,0
1995-05-23,5.0115,5.1014,4.9872,4.9872,3072740,0
1995-05-24,4.9872,5.0115,4.8731,4.8974,3525800,0
1995-05-25,4.9222,5.0361,4.8974,4.971,2650115,0
1995-05-26,4.9222,4.9464,4.8731,4.8731,2546053,0
1995-05-30,4.8731,4.8974,4.8326,4.8326,3106607,0
1995-05-31,4.8569,4.971,4.8569,4.9464,2379163,0
1995-06-01,4.8974,4.9464,4.8974,4.9464,1906965,0
1995-06-02,4.9464,4.9464,4.8974,4.9222,1921199,0
1995-06-05,4.9222,5.1014,4.8974,5.0604,3058996,0
1995-06-06,5.0851,5.1991,5.0361,5.1747,2076309,0
1995-06-07,5.1747,5.2155,5.1501,5.1747,1872603,0
1995-06-08,5.1501,5.1747,5.0361,5.0361,971396,0
1995-06-09,5.0361,5.0604,4.9872,4.9872,807945,0
1995-06-12,5.0115,5.1257,5.0115,5.0361,1192771,0
1995-06-13,5.0361,5.1747,5.0361,5.1501,1441144,0
1995-06-14,5.1747,5.1747,5.1257,5.1501,790763,0
1995-06-15,5.1257,5.1257,5.0604,5.0604,1173137,0
1995-06-16,5.0361,5.0851,5.0361,5.0604,3023161,0
1995-06-19,5.0604,5.2155,5.0604,5.2155,1807320,0
1995-06-20,5.2399,5.2399,5.1501,5.1747,2477829,0
1995-06-21,5.1991,5.1991,5.1257,5.1257,3411922,0
1995-06-22,5.1747,5.2644,5.1501,5.1991,1483358,0
1995-06-23,5.2155,5.2155,5.1747,5.1991,1392553,0
1995-06-26,5.2886,5.2886,5.1747,5.2399,3275465,0
1995-06-27,5.3132,5.4437,5.2886,5.2886,1422984,0
1995-06-28,5.3295,5.4271,5.2644,5.4271,2025750,0
1995-06-29,5.3783,5.4031,5.3783,5.3783,1574167,0
1995-06-30,5.4031,5.4031,5.3295,5.3783,1527040,0
1995-07-03,5.3295,5.3295,5.2886,5.3132,484960,0
1995-07-05,5.3295,5.468,5.3132,5.4437,2597101,0
1995-07-06,5.468,5.6064,5.4031,5.5822,2473407,0
1995-07-07,5.5414,5.6064,5.3783,5.3783,2663860,0
1995-07-10,5.3539,5.468,5.3539,5.4271,3182692,0
1995-07-11,5.4271,5.4271,5.3783,5.4031,1446545,0
1995-07-12,5.3783,5.4271,5.3783,5.4031,1057297,0
1995-07-13,5.4271,5.4271,5.3539,5.4031,2119012,0
1995-07-14,5.3295,5.4271,5.3132,5.4031,1513298,0
1995-07-17,5.3539,5.4925,5.3539,5.468,4388716,0
1995-07-18,5.468,5.468,5.4031,5.468,3536599,0
1995-07-19,5.4271,5.468,5.3295,5.4271,1496119,0
1995-07-20,5.4271,5.468,5.3783,5.4437,1453417,0
1995-07-21,5.468,5.468,5.4031,5.4437,2246636,0
1995-07-24,5.4271,5.4925,5.3539,5.3539,1589381,0
1995-07-25,5.3783,5.468,5.3539,5.4437,1366043,0
1995-07-26,5.468,5.5333,5.3947,5.4192,2478317,0
1995-07-27,5.468,5.5577,5.4437,5.5577,1570729,0
1995-07-28,5.5088,5.6064,5.4925,5.6064,1208479,0
1995-07-31,5.6064,5.6963,5.5822,5.6963,1341504,0
1995-08-01,5.6963,5.7452,5.6227,5.7207,2414017,0
1995-08-02,5.6717,5.6963,5.468,5.468,3252395,0
1995-08-03,5.3539,5.3783,5.2155,5.2399,7842360,0
1995-08-04,5.2644,5.2807,5.1501,5.2644,4491304,0
1995-08-07,5.2644,5.2644,5.191,5.2155,2094959,0
1995-08-08,5.2399,5.2399,5.1501,5.191,2431688,0
1995-08-09,5.2155,5.2155,5.1257,5.1665,2952972,0
1995-08-10,5.191,5.2644,5.1501,5.2644,1890767,0
1995-08-11,5.2399,5.2399,5.1501,5.1665,2696745,0
1995-08-14,5.1665,5.191,5.1501,5.1665,1476487,0
1995-08-15,5.1257,5.191,5.1257,5.1665,3482110,0
1995-08-16,5.1501,5.1665,5.1501,5.1501,6424777,0
1995-08-17,5.1665,5.1665,5.0525,5.1014,3805092,0
1995-08-18,5.1257,5.191,5.1257,5.1665,2948555,0
1995-08-21,5.1665,5.191,5.1257,5.1665,2092016,0
1995-08-22,5.191,5.3051,5.1665,5.2807,3109063,0
1995-08-23,5.3295,5.3539,5.2399,5.2807,2272648,0
1995-08-24,5.2644,5.2807,5.1665,5.191,2503842,0
1995-08-25,5.2155,5.2807,5.2155,5.2644,1389605,0
1995-08-28,5.2807,5.3295,5.2644,5.2807,1627181,0
1995-08-29,5.2807,5.2807,5.2644,5.2807,746095,0
1995-08-30,5.2807,5.3051,5.2399,5.3051,1906472,0
1995-08-31,5.3051,5.3051,5.2644,5.2644,1893219,0
1995-09-01,5.2807,5.3051,5.2644,5.2807,695541,0
1995-09-05,5.2807,5.3051,5.2644,5.2807,862430,0
1995-09-06,5.2644,5.2807,5.2399,5.2807,1548149,0
1995-09-07,5.2807,5.3051,5.2399,5.2807,2257434,0
1995-09-08,5.3051,5.3051,5.2399,5.2644,1115217,0
1995-09-11,5.2644,5.3051,5.2399,5.2807,1571711,0
1995-09-12,5.2807,5.3051,5.2644,5.2644,1250695,0
1995-09-13,5.2644,5.2644,5.2399,5.2399,2186259,0
1995-09-14,5.2155,5.2399,5.0361,5.077,7029505,0
1995-09-15,5.1014,5.1501,5.0361,5.0361,6406120,0
1995-09-18,5.0361,5.1014,4.9872,5.0361,4074080,0
1995-09-19,5.077,5.1257,5.0525,5.1257,4799562,0
1995-09-20,5.1014,5.1501,5.0525,5.1257,2084652,0
1995-09-21,5.1257,5.1257,5.0115,5.0361,2663367,0
1995-09-22,4.9872,5.0525,4.963,5.0361,2046366,0
1995-09-25,5.0525,5.1257,5.0361,5.1257,1180991,0
1995-09-26,5.1665,5.2155,5.1014,5.1014,2163681,0
1995-09-27,5.0525,5.2155,4.9137,4.9872,4850612,0
1995-09-28,4.963,5.0115,4.9382,5.0115,3026600,0
1995-09-29,4.9872,5.0115,4.9382,4.9872,2958862,0
1995-10-02,5.0115,5.0115,4.9382,4.9872,1280636,0
1995-10-03,4.963,4.963,4.8974,4.9382,1388622,0
1995-10-04,4.963,5.0115,4.9382,5.0115,2945118,0
1995-10-05,4.963,4.9872,4.9137,4.963,4198269,0
1995-10-06,4.9872,5.0115,4.9382,4.963,2455246,0
1995-10-09,4.9382,5.0115,4.9382,4.9872,783400,0
1995-10-10,4.8974,5.0115,4.8974,4.9872,1608523,0
1995-10-11,5.0361,5.077,5.0115,5.0361,2390949,0
1995-10-12,5.0361,5.077,5.0361,5.077,2597101,0
1995-10-13,5.077,5.1257,5.077,5.1014,2404689,0
1995-10-16,5.1501,5.191,5.077,5.1014,3831599,0
1995-10-17,5.077,5.1014,5.0115,5.0361,3964127,0
1995-10-18,5.0361,5.1665,5.0361,5.1257,4941418,0
1995-10-19,5.1501,5.3539,5.1257,5.2644,5278635,0
1995-10-20,5.2644,5.5822,5.2644,5.5822,5201573,0
1995-10-23,5.4925,5.5333,5.468,5.5088,2526911,0
1995-10-24,5.4925,5.5088,5.4925,5.5088,2011022,0
1995-10-25,5.5088,5.5577,5.4841,5.5088,1794066,0
1995-10-26,5.4841,5.5333,5.4437,5.4437,1910891,0
1995-10-27,5.4437,5.4437,5.3704,5.3947,2395362,0
1995-10-30,5.3947,5.5333,5.3947,5.5088,2035570,0
1995-10-31,5.5333,5.5983,5.5333,5.5822,1858370,0
1995-11-01,5.5577,5.5983,5.5333,5.5822,1135343,0
1995-11-02,5.6227,5.6717,5.5822,5.6227,1267875,0
1995-11-03,5.6963,5.7615,5.5983,5.6227,3944003,0
1995-11-06,5.5822,5.5983,5.4841,5.5088,1968813,0
1995-11-07,5.5333,5.5577,5.4841,5.4841,1373895,0
1995-11-08,5.4437,5.5088,5.3947,5.5088,2590724,0
1995-11-09,5.5333,5.7125,5.4841,5.6717,3277425,0
1995-11-10,5.6963,5.7125,5.6472,5.7125,1932978,0
1995-11-13,5.6717,5.7125,5.6472,5.7125,778983,0
1995-11-14,5.7125,5.7125,5.6717,5.6963,803036,0
1995-11-15,5.6963,5.7615,5.6717,5.7615,866357,0
1995-11-16,5.7125,5.8511,5.7125,5.7858,1240876,0
1995-11-17,5.8104,5.8104,5.7125,5.7615,1496610,0
1995-11-20,5.7615,5.7858,5.7125,5.7369,895807,0
1995-11-21,5.7369,5.7858,5.6963,5.7858,902185,0
1995-11-22,5.7858,5.7858,5.7125,5.7125,849174,0
1995-11-24,5.7125,5.7369,5.6963,5.7125,353904,0
1995-11-27,5.7125,5.7125,5.6472,5.6963,1461267,0
1995-11-28,5.6963,5.6963,5.5822,5.6717,1428872,0
1995-11-29,5.6472,5.6717,5.6472,5.6717,1060733,0
1995-11-30,5.6717,5.6717,5.5902,5.6472,1538336,0
1995-12-01,5.5822,5.6717,5.5333,5.6717,1808306,0
1995-12-04,5.6963,5.9243,5.6963,5.8754,3711831,0
1995-12-05,5.8348,5.8511,5.7858,5.8104,1446052,0
1995-12-06,5.7858,5.9488,5.7615,5.9488,1685588,0
1995-12-07,5.9488,5.965,5.8754,5.8998,1144667,0
1995-12-08,5.9488,5.965,5.8754,5.9488,1109819,0
1995-12-11,5.9243,5.9897,5.8511,5.8998,969436,0
1995-12-12,5.8998,5.8998,5.8104,5.8104,2682514,0
1995-12-13,5.7858,5.8511,5.7615,5.7858,2760558,0
1995-12-14,5.8348,5.8348,5.7369,5.7858,1940341,0
1995-12-15,5.7369,5.8104,5.6963,5.7125,3649001,0
1995-12-18,5.7125,5.7369,5.6963,5.7125,2847438,0
1995-12-19,5.7125,5.8348,5.7125,5.7858,3594521,0
1995-12-20,5.7858,5.8348,5.7369,5.8104,3361855,0
1995-12-21,5.8104,5.9326,5.8104,5.8998,1815668,0
1995-12-22,5.8998,5.9488,5.8754,5.8754,862920,0
1995-12-26,5.9243,5.9243,5.8511,5.9243,373539,0
1995-12-27,5.8754,5.9243,5.8511,5.8511,782909,0
1995-12-28,5.8348,5.9488,5.8348,5.8998,726956,0
1995-12-29,5.9243,5.965,5.9243,5.965,860463,0
1996-01-02,5.9243,5.9243,5.8754,5.8998,3178274,0
1996-01-03,5.8998,5.8998,5.8511,5.8754,1524101,0
1996-01-04,5.8754,5.8754,5.7858,5.8511,1715039,0
1996-01-05,5.8348,5.8754,5.6963,5.7369,1044537,0
1996-01-08,5.7125,5.7858,5.6963,5.7615,401519,0
1996-01-09,5.8104,5.8104,5.6472,5.6472,1664973,0
1996-01-10,5.5983,5.6472,5.4192,5.4437,2847438,0
1996-01-11,5.5333,5.5577,5.4841,5.4841,1140743,0
1996-01-12,5.5822,5.5822,5.5088,5.5577,1077915,0
1996-01-15,5.5333,5.5822,5.5088,5.5577,643998,0
1996-01-16,5.5577,5.5983,5.4437,5.4841,1535384,0
1996-01-17,5.5333,5.7369,5.5088,5.6963,2225526,0
1996-01-18,5.6963,5.6963,5.5983,5.6717,1066132,0
1996-01-19,5.6472,5.7125,5.6472,5.6963,1508881,0
1996-01-22,5.6963,5.7125,5.6472,5.7125,1672829,0
1996-01-23,5.7125,5.8104,5.7125,5.7125,2804736,0
1996-01-24,5.7369,5.7858,5.5577,5.7207,1400403,0
1996-01-25,5.7207,5.7369,5.6963,5.7207,1556984,0
1996-01-26,5.7369,5.8348,5.7207,5.8104,2227981,0
1996-01-29,5.8348,5.8998,5.8348,5.8591,1995809,0
1996-01-30,5.8754,5.9243,5.8348,5.9243,2067965,0
1996-01-31,5.8998,5.9488,5.8591,5.8998,2220617,0
1996-02-01,5.8998,5.9243,5.8348,5.8754,2515620,0
1996-02-02,5.8754,5.8754,5.7858,5.8104,1039136,0
1996-02-05,5.7858,5.8754,5.7615,5.8591,1887821,0
1996-02-06,5.8591,5.8591,5.7858,5.8104,3614643,0
1996-02-07,5.8591,5.9243,5.8591,5.8591,4847176,0
1996-02-08,5.8104,5.9977,5.8104,5.9733,2873946,0
1996-02-09,5.9733,6.0871,5.9488,6.0385,2896035,0
1996-02-12,6.063,6.1121,6.063,6.0871,1937396,0
1996-02-13,6.0385,6.2015,6.0385,6.1771,2672696,0
1996-02-14,6.1527,6.1527,5.9733,6.0385,2658461,0
1996-02-15,6.014,6.0871,5.9733,5.9733,1909417,0
1996-02-16,5.9977,5.9977,5.8348,5.9243,2604958,0
1996-02-20,5.8754,5.9977,5.8754,5.9733,1553550,0
1996-02-21,5.9977,6.063,5.9977,6.014,1699825,0
1996-02-22,6.063,6.1283,6.063,6.1283,1610491,0
1996-02-23,6.1771,6.1771,6.063,6.1771,1322358,0
1996-02-26,6.1121,6.1283,5.9733,5.9977,967962,0
1996-02-27,6.0385,6.1121,5.9977,6.1121,1374391,0
1996-02-28,6.1283,6.2015,6.0385,6.0385,1291924,0
1996-02-29,6.014,6.1121,6.014,6.063,1377335,0
1996-03-01,6.1283,6.2665,6.0871,6.2665,1495137,0
1996-03-04,6.2665,6.2665,6.2015,6.2665,1476487,0
1996-03-05,6.2665,6.2911,6.2504,6.2911,1275728,0
1996-03-06,6.2665,6.34,6.2504,6.2665,1384695,0
1996-03-07,6.2504,6.2911,6.2259,6.2504,1762654,0
1996-03-08,6.2259,6.2259,6.1283,6.1771,1302236,0
1996-03-11,6.0871,6.2015,6.063,6.2015,1275238,0
1996-03-12,6.1527,6.1771,6.063,6.1527,1068587,0
1996-03-13,6.1771,6.2015,6.0385,6.0871,1661048,0
1996-03-14,6.063,6.2259,6.063,6.1771,1969303,0
1996-03-15,6.2015,6.2015,6.0871,6.0871,1734674,0
1996-03-18,6.0871,6.2504,6.063,6.1771,1653194,0
1996-03-19,6.1771,6.2015,5.9977,5.9977,1524587,0
1996-03-20,6.0385,6.0871,5.9977,6.063,1657613,0
1996-03-21,6.0871,6.1771,6.0871,6.1527,1440163,0
1996-03-22,6.2015,6.34,6.2015,6.34,1236460,0
1996-03-25,6.3645,6.3892,6.2259,6.2911,1028342,0
1996-03-26,6.2665,6.4294,6.2504,6.405,1227623,0
1996-03-27,6.2259,6.2504,6.1121,6.1283,1810266,0
1996-03-28,6.0871,6.1771,6.014,6.1771,1073496,0
1996-03-29,6.1771,6.2015,6.0385,6.063,1949667,0
1996-04-01,6.1121,6.2015,6.0871,6.2015,865863,0
1996-04-02,6.2504,6.2749,6.1771,6.2259,1725837,0
1996-04-03,6.1527,6.1771,6.063,6.1121,914952,0
1996-04-04,6.1121,6.1121,6.0385,6.0871,1286037,0
1996-04-08,5.9977,6.0385,5.9243,6.0385,1663010,0
1996-04-09,6.0385,6.1771,6.014,6.1361,1991882,0
1996-04-10,6.0871,6.1361,6.063,6.0871,2189204,0
1996-04-11,6.063,6.063,5.8348,5.9733,1180991,0
1996-04-12,5.9977,6.063,5.9488,6.014,1195720,0
1996-04-15,6.063,6.1361,6.014,6.0871,876664,0
1996-04-16,6.1121,6.1121,6.014,6.014,798126,0
1996-04-17,5.9733,6.0871,5.9733,6.014,1630616,0
1996-04-18,6.014,6.0385,5.8511,5.9243,1771487,0
1996-04-19,5.9243,5.9488,5.8348,5.8754,1516738,0
1996-04-22,5.9243,5.9977,5.8998,5.9488,1429364,0
1996-04-23,5.9243,6.0385,5.9243,6.014,1772472,0
1996-04-24,6.0385,6.0871,6.014,6.0385,926729,0
1996-04-25,6.0385,6.1121,5.9733,6.0871,1067607,0
1996-04-26,6.063,6.063,5.9733,5.9733,912007,0
1996-04-29,5.9733,6.014,5.9488,6.014,895807,0
1996-04-30,5.9733,5.9977,5.9243,5.9488,1117670,0
1996-05-01,5.9243,5.9488,5.6963,5.8511,2946591,0
1996-05-02,5.8348,5.8998,5.7615,5.7615,1593799,0
1996-05-03,5.8104,5.8998,5.7858,5.7858,1496610,0
1996-05-06,5.7858,5.8104,5.7369,5.7369,1235479,0
1996-05-07,5.7615,5.8511,5.7369,5.8104,2785099,0
1996-05-08,5.6963,5.8348,5.6963,5.8104,1493174,0
1996-05-09,5.8754,5.9488,5.8348,5.8348,3951857,0
1996-05-10,5.8754,5.9733,5.8754,5.9243,2030663,0
1996-05-13,5.9733,6.0385,5.9488,6.0385,1592327,0
1996-05-14,6.0385,6.063,5.9977,6.0385,1554039,0
1996-05-15,6.063,6.063,6.014,6.0385,957655,0
1996-05-16,6.0385,6.0385,5.9733,5.9977,963055,0
1996-05-17,5.9977,6.0385,5.9733,6.014,1350336,0
1996-05-20,6.063,6.0871,6.014,6.0385,967472,0
1996-05-21,6.0871,6.1527,6.0385,6.0385,4603713,0
1996-05-22,6.014,6.1527,5.9977,6.1527,2831242,0
1996-05-23,6.2015,6.2749,6.1771,6.2015,2420887,0
1996-05-24,6.2259,6.5274,6.2259,6.5274,4992958,0
1996-05-28,6.5274,6.5274,6.3892,6.4294,3291662,0
1996-05-29,6.4133,6.4542,6.3892,6.4133,2551944,0
1996-05-30,6.3645,6.3892,6.3151,6.3892,1135834,0
1996-05-31,6.3645,6.3892,6.2911,6.3151,1896657,0
1996-06-03,6.2911,6.3151,6.2749,6.2911,889424,0
1996-06-04,6.2749,6.34,6.2504,6.2749,1262475,0
1996-06-05,6.2749,6.3151,6.2504,6.3151,1530971,0
1996-06-06,6.3645,6.3645,6.1121,6.1361,1999247,0
1996-06-07,6.014,6.2504,6.014,6.2504,2006113,0
1996-06-10,6.2504,6.2749,6.2015,6.2259,868809,0
1996-06-11,6.2015,6.2749,6.2015,6.2015,1012632,0
1996-06-12,6.2259,6.2259,6.1527,6.2015,938514,0
1996-06-13,6.2259,6.2911,6.2015,6.2749,1453906,0
1996-06-14,6.2504,6.2911,6.2015,6.2015,1353773,0
1996-06-17,6.2259,6.2504,6.1771,6.1771,1263946,0
1996-06-18,6.2015,6.2015,6.1121,6.1527,2171533,0
1996-06-19,6.1361,6.1527,6.1121,6.1361,1303704,0
1996-06-20,6.1527,6.2259,6.1527,6.1771,2064036,0
1996-06-21,6.2259,6.2911,6.2015,6.2504,3268099,0
1996-06-24,6.2504,6.3892,6.1771,6.34,2088089,0
1996-06-25,6.34,6.3645,6.2749,6.3151,1644849,0
1996-06-26,6.2911,6.3151,6.2749,6.3151,1797013,0
1996-06-27,6.3151,6.3564,6.2749,6.34,2121956,0
1996-06-28,6.3645,6.3645,6.2749,6.34,1740070,0
1996-07-01,6.34,6.3645,6.3151,6.34,1014594,0
1996-07-02,6.34,6.4133,6.34,6.3645,1583984,0
1996-07-03,6.1361,6.1361,5.8998,5.9243,5260473,0
1996-07-05,5.8104,5.8511,5.7369,5.7369,1229096,0
1996-07-08,5.6717,5.7125,5.5495,5.5495,3637711,0
1996-07-09,5.5741,5.7369,5.5741,5.6881,4825577,0
1996-07-10,5.6717,5.6881,5.5983,5.6881,3015309,0
1996-07-11,5.6881,5.6881,5.5253,5.5495,2666805,0
1996-07-12,5.5983,5.6717,5.5088,5.5983,1672829,0
1996-07-15,5.5983,5.6472,5.5495,5.5495,1782290,0
1996-07-16,5.5088,5.5495,5.1338,5.5495,2347259,0
1996-07-17,5.5495,5.5983,5.3864,5.4841,1822047,0
1996-07-18,5.4355,5.5088,5.4109,5.4598,3546904,0
1996-07-19,5.4355,5.4598,5.3216,5.3459,2709017,0
1996-07-22,5.3216,5.3216,5.248,5.2969,2305534,0
1996-07-23,5.2969,5.5088,5.248,5.2723,2696745,0
1996-07-24,5.1826,5.3864,5.1826,5.3216,1461759,0
1996-07-25,5.2969,5.3704,5.2075,5.2969,1757254,0
1996-07-26,5.3459,5.4598,5.3216,5.4355,940474,0
1996-07-29,5.4109,5.4109,5.3704,5.3864,1110801,0
1996-07-30,5.4109,5.4598,5.3864,5.4598,1252657,0
1996-07-31,5.4109,5.4598,5.3864,5.3864,1047480,0
1996-08-01,5.3864,5.5983,5.3704,5.5983,2834676,0
1996-08-02,5.6717,5.8348,5.6227,5.7369,4007816,0
1996-08-05,5.6881,5.8104,5.6881,5.7615,2473899,0
1996-08-06,5.7615,5.7615,5.6472,5.6717,1522134,0
1996-08-07,5.6717,5.7369,5.5983,5.7125,1949180,0
1996-08-08,5.6881,5.7125,5.6472,5.7125,1070551,0
1996-08-09,5.7125,5.7369,5.6881,5.7125,736279,0
1996-08-12,5.6717,5.7615,5.6717,5.7615,1171175,0
1996-08-13,5.7369,5.7615,5.6717,5.7125,2902906,0
1996-08-14,5.6717,5.7858,5.6472,5.6881,1553060,0
1996-08-15,5.6881,5.7125,5.6227,5.6227,2588758,0
1996-08-16,5.6472,5.7615,5.6227,5.7369,936546,0
1996-08-19,5.6881,5.9243,5.6881,5.8511,2335479,0
1996-08-20,5.8511,5.9243,5.8511,5.8998,1256093,0
1996-08-21,5.9243,5.9243,5.8998,5.9243,1098531,0
1996-08-22,5.9243,5.9733,5.9243,5.9733,2053238,0
1996-08-23,5.9733,6.014,5.9488,5.9897,2553419,0
1996-08-26,5.9897,6.0385,5.9733,5.9897,1022938,0
1996-08-27,6.014,6.063,5.9897,6.0385,464840,0
1996-08-28,6.0385,6.0871,6.0385,6.0385,1024899,0
1996-08-29,5.9897,6.0385,5.9733,5.9733,1714060,0
1996-08-30,5.9733,6.0385,5.9488,5.9733,2115578,0
1996-09-03,5.9733,6.063,5.8754,6.063,2283936,0
1996-09-04,6.0385,6.0385,6.014,6.0385,751494,0
1996-09-05,6.0385,6.0385,5.9243,5.9243,1404330,0
1996-09-06,5.8754,6.0385,5.8754,5.9488,1953593,0
1996-09-09,5.9488,6.1121,5.9243,6.0871,1908928,0
1996-09-10,6.0385,6.1771,6.0385,6.1361,1269343,0
1996-09-11,6.1361,6.2015,6.1121,6.1361,1041098,0
1996-09-12,6.1121,6.2504,6.1121,6.2015,926729,0
1996-09-13,6.2015,6.2504,6.1771,6.2259,1435746,0
1996-09-16,6.2015,6.2991,6.2015,6.2259,1193753,0
1996-09-17,6.2504,6.2749,6.2259,6.2749,2092504,0
1996-09-18,6.2749,6.3645,6.2749,6.34,1041588,0
1996-09-19,6.3151,6.3645,6.2991,6.3151,3398667,0
1996-09-20,6.3151,6.3151,6.2504,6.2749,1947707,0
1996-09-23,6.2504,6.3151,6.2259,6.3151,1147123,0
1996-09-24,6.2991,6.3151,6.2749,6.2749,2000229,0
1996-09-25,6.2749,6.2991,6.2259,6.2259,5219242,0
1996-09-26,6.2504,6.2749,6.2015,6.2259,1367517,0
1996-09-27,6.2259,6.2749,6.1771,6.2504,1258549,0
1996-09-30,6.2259,6.2504,6.2015,6.2504,1197682,0
1996-10-01,6.2259,6.34,6.2015,6.34,1314994,0
1996-10-02,6.3237,6.462,6.3237,6.462,1237931,0
1996-10-03,6.4867,6.4867,6.3892,6.4133,826598,0
1996-10-04,6.4375,6.4375,6.3645,6.3892,564971,0
1996-10-07,6.3892,6.4375,6.3645,6.4133,854578,0
1996-10-08,6.4133,6.4133,6.2991,6.3237,850159,0
1996-10-09,6.34,6.34,6.2015,6.2259,661670,0
1996-10-10,6.2259,6.2749,6.1527,6.1527,974345,0
1996-10-11,6.1361,6.1771,6.1121,6.1361,1218294,0
1996-10-14,6.1361,6.1527,6.0871,6.1361,459440,0
1996-10-15,6.1361,6.1361,6.0385,6.0871,2560779,0
1996-10-16,6.1121,6.2504,6.0871,6.2259,2079745,0
1996-10-17,6.2504,6.3237,6.2259,6.2749,811872,0
1996-10-18,6.2991,6.3645,6.2749,6.3645,1396965,0
1996-10-21,6.3645,6.4133,6.2991,6.3237,1270328,0
1996-10-22,6.3237,6.34,6.2504,6.2749,1301253,0
1996-10-23,6.2749,6.3237,6.2259,6.3237,1205043,0
1996-10-24,6.2749,6.3645,6.2504,6.2991,1867696,0
1996-10-25,6.2991,6.2991,6.2504,6.2749,1021957,0
1996-10-28,6.3237,6.34,6.2749,6.2749,1208973,0
1996-10-29,6.2749,6.34,6.2749,6.2991,2132268,0
1996-10-30,6.34,6.3892,6.3237,6.3237,1972738,0
1996-10-31,6.3645,6.4133,6.34,6.34,1082330,0
1996-11-01,6.3645,6.4133,6.34,6.3645,782420,0
1996-11-04,6.3892,6.4133,6.3237,6.3892,1811248,0
1996-11-05,6.3237,6.3892,6.3237,6.34,2575999,0
1996-11-06,6.3237,6.462,6.3237,6.4375,1573186,0
1996-11-07,6.4375,6.503,6.3892,6.503,1538336,0
1996-11-08,6.503,6.6252,6.4867,6.601,1146143,0
1996-11-11,6.6252,6.6252,6.503,6.503,781927,0
1996-11-12,6.5274,6.5274,6.3645,6.3892,1699332,0
1996-11-13,6.3645,6.462,6.3645,6.462,1513298,0
1996-11-14,6.4133,6.5518,6.4133,6.5274,2889162,0
1996-11-15,6.5274,6.5518,6.4867,6.503,2686929,0
1996-11-18,6.5274,6.5518,6.4133,6.4375,1547169,0
1996-11-19,6.4375,6.4867,6.3645,6.4867,1236951,0
1996-11-20,6.4867,6.4867,6.4375,6.462,759841,0
1996-11-21,6.503,6.503,6.2991,6.34,2534763,0
1996-11-22,6.3892,6.4375,6.3645,6.3645,1285544,0
1996-11-25,6.3645,6.4867,6.3645,6.4867,1115711,0
1996-11-26,6.4867,6.601,6.4375,6.4375,2048822,0
1996-11-27,6.4867,6.503,6.3892,6.4133,1936904,0
1996-11-29,6.4375,6.4375,6.3645,6.3645,377466,0
1996-12-02,6.3237,6.3237,6.2259,6.2749,1968321,0
1996-12-03,6.2749,6.3237,6.2259,6.2504,2773811,0
1996-12-04,6.2504,6.3237,6.2259,6.2991,1002811,0
1996-12-05,6.2749,6.3645,6.2749,6.2991,1118165,0
1996-12-06,5.9488,6.2749,5.8998,6.2749,3869888,0
1996-12-09,6.2504,6.3892,6.2504,6.3645,1058769,0
1996-12-10,6.4133,6.462,6.34,6.34,1227135,0
1996-12-11,6.2749,6.2991,6.2015,6.2749,1536861,0
1996-12-12,6.2991,6.3237,6.2259,6.2259,1970773,0
1996-12-13,6.2015,6.2991,6.1361,6.1361,1291924,0
1996-12-16,6.1121,6.2015,6.014,6.014,2549982,0
1996-12-17,5.9733,6.063,5.9733,6.014,2675149,0
1996-12-18,6.0385,6.2015,6.0385,6.0871,1209461,0
1996-12-19,6.1361,6.3237,6.1361,6.3237,1204556,0
1996-12-20,6.4867,6.4867,6.3237,6.34,2466536,0
1996-12-23,6.34,6.34,6.2259,6.34,817759,0
1996-12-24,6.3237,6.3645,6.3237,6.3645,1358682,0
1996-12-26,6.3645,6.3892,6.34,6.3645,614549,0
1996-12-27,6.4133,6.4133,6.3645,6.4133,332309,0
1996-12-30,6.4133,6.4133,6.2991,6.34,642036,0
1996-12-31,6.3237,6.3237,6.1121,6.1121,1295361,0
1997-01-02,6.1607,6.1607,6.0466,6.0871,1867696,0
1997-01-03,6.1121,6.234,6.1121,6.1121,2017898,0
1997-01-06,6.1361,6.1607,5.7858,5.7858,3877246,0
1997-01-07,5.7858,5.8591,5.4841,5.8104,8723440,0
1997-01-08,6.0871,6.2095,6.0466,6.1851,3931736,0
1997-01-09,6.1851,6.234,6.1361,6.1851,1868184,0
1997-01-10,6.1361,6.1361,6.0221,6.1361,1822047,0
1997-01-13,6.1361,6.1361,6.063,6.0871,993489,0
1997-01-14,6.0871,6.2095,6.0871,6.1607,1307631,0
1997-01-15,6.1607,6.1607,6.0221,6.1121,2005625,0
1997-01-16,6.063,6.1361,5.8998,5.9977,3443333,0
1997-01-17,5.9977,6.0466,5.9488,5.9977,4697954,0
1997-01-20,5.9977,5.9977,5.8348,5.9243,2550961,0
1997-01-21,5.8754,6.063,5.8754,5.9977,3982781,0
1997-01-22,5.9977,6.0871,5.9488,5.9977,4246370,0
1997-01-23,5.9977,6.0466,5.9488,5.9733,1961450,0
1997-01-24,5.9243,6.0466,5.9243,5.9488,2321244,0
1997-01-27,5.9733,6.0466,5.9488,5.9488,2195095,0
1997-01-28,6.0221,6.1851,6.0221,6.063,2631955,0
1997-01-29,6.0871,6.1851,6.0871,6.0871,1871131,0
1997-01-30,6.0871,6.2095,6.0871,6.1851,1597727,0
1997-01-31,6.2095,6.2749,6.1607,6.1607,1582512,0
1997-02-03,6.1607,6.2095,6.1361,6.1607,945385,0
1997-02-04,6.1361,6.1851,6.1121,6.1361,1540297,0
1997-02-05,6.1361,6.2991,6.1121,6.2095,2449848,0
1997-02-06,6.234,6.2504,6.1607,6.2095,1622758,0
1997-02-07,6.1851,6.234,6.1851,6.2095,1214372,0
1997-02-10,6.234,6.3727,6.234,6.2991,1487284,0
1997-02-11,6.3237,6.3727,6.3237,6.3237,1554039,0
1997-02-12,6.3481,6.4375,6.3237,6.4375,1845118,0
1997-02-13,6.4867,6.5111,6.4375,6.4867,1522626,0
1997-02-14,6.462,6.5356,6.462,6.5111,1109327,0
1997-02-18,6.462,6.5595,6.3971,6.5595,1505446,0
1997-02-19,6.5111,6.5595,6.462,6.4867,1246765,0
1997-02-20,6.4375,6.4867,6.3971,6.3971,1722894,0
1997-02-21,6.4216,6.5111,6.3971,6.462,1306162,0
1997-02-24,6.4375,6.5595,6.4375,6.5595,1175098,0
1997-02-25,6.5595,6.5595,6.4867,6.5356,1766582,0
1997-02-26,6.5111,6.5111,6.3481,6.4375,1951634,0
1997-02-27,6.3971,6.5595,6.3727,6.5356,3101210,0
1997-02-28,6.462,6.5595,6.4216,6.5595,1684607,0
1997-03-03,6.4375,6.5595,6.4375,6.5356,2085143,0
1997-03-04,6.4867,6.5356,6.3237,6.3481,2161715,0
1997-03-05,6.3237,6.462,6.3237,6.4375,2556363,0
1997-03-06,6.462,6.462,6.3727,6.4375,2403707,0
1997-03-07,6.462,6.6087,6.4375,6.5111,1536861,0
1997-03-10,6.5111,6.5356,6.4216,6.4867,1209955,0
1997-03-11,6.4375,6.4867,6.3971,6.4375,1377335,0
1997-03-12,6.4216,6.5356,6.3971,6.5356,1065642,0
1997-03-13,6.4867,6.5111,6.3727,6.3971,1831866,0
1997-03-14,6.4216,6.5356,6.4216,6.4867,1008705,0
1997-03-17,6.462,6.6087,6.462,6.6087,1271310,0
1997-03-18,6.5595,6.6087,6.4216,6.4867,1594293,0
1997-03-19,6.4375,6.462,6.3971,6.4216,1460287,0
1997-03-20,6.3481,6.3971,6.2749,6.2749,1415617,0
1997-03-21,6.2991,6.3971,6.2991,6.3237,2399292,0
1997-03-24,6.3727,6.4867,6.3481,6.462,1246765,0
1997-03-25,6.4375,6.6497,6.4375,6.6087,2452793,0
1997-03-26,6.6252,6.6739,6.5595,6.5595,2347259,0
1997-03-27,6.5846,6.6497,6.5356,6.5356,1889785,0
1997-03-31,6.4867,6.4867,6.3971,6.3971,1424946,0
1997-04-01,6.3971,6.3971,6.2749,6.3481,1180500,0
1997-04-02,6.2829,6.3564,6.2584,6.3316,1325794,0
1997-04-03,6.2584,6.3316,6.2095,6.2584,982685,0
1997-04-04,6.2095,6.3564,6.2095,6.3564,1043557,0
1997-04-07,6.4216,6.4947,6.4216,6.4216,941459,0
1997-04-08,6.4216,6.4704,6.3971,6.446,825123,0
1997-04-09,6.4704,6.5436,6.446,6.4947,1156941,0
1997-04-10,6.4704,6.5193,6.446,6.446,880099,0
1997-04-11,6.3971,6.4947,6.3971,6.4704,1086258,0
1997-04-14,6.446,6.4704,6.3564,6.4216,1027354,0
1997-04-15,6.4704,6.5436,6.4704,6.5193,704372,0
1997-04-16,6.5193,6.5436,6.446,6.5193,898753,0
1997-04-17,6.5436,6.5682,6.4704,6.5436,1307631,0
1997-04-18,6.5682,6.5682,6.5193,6.5682,614549,0
1997-04-21,6.5682,6.5846,6.446,6.4704,780456,0
1997-04-22,6.4704,6.5846,6.4216,6.5846,1645341,0
1997-04-23,6.5436,6.5682,6.4704,6.4947,822669,0
1997-04-24,6.5193,6.5436,6.4704,6.5436,1276219,0
1997-04-25,6.5682,6.5682,6.5193,6.5193,608167,0
1997-04-28,6.5193,6.6335,6.4947,6.6087,1556005,0
1997-04-29,6.6335,6.6335,6.5682,6.5846,1296833,0
1997-04-30,6.5682,6.7065,6.5682,6.6823,997904,0
1997-05-01,6.6823,6.7311,6.5193,6.5193,2678584,0
1997-05-02,6.4947,6.4947,6.3971,6.3971,4399515,0
1997-05-05,6.3971,6.3971,6.2095,6.234,5042046,0
1997-05-06,6.2829,6.5193,6.2584,6.446,3653911,0
1997-05-07,6.3971,6.4947,6.3727,6.3727,3754537,0
1997-05-08,6.3564,6.4947,6.3316,6.446,2013481,0
1997-05-09,6.446,6.446,6.3564,6.3727,1904020,0
1997-05-12,6.3971,6.5682,6.3727,6.5682,2073854,0
1997-05-13,6.5436,6.5682,6.3971,6.446,1966357,0
1997-05-14,6.4947,6.5193,6.4704,6.4947,1917275,0
1997-05-15,6.4947,6.5193,6.4216,6.446,2041947,0
1997-05-16,6.3971,6.4704,6.3971,6.3971,1562385,0
1997-05-19,6.3564,6.446,6.3316,6.3971,1373407,0
1997-05-20,6.3564,6.4216,6.3564,6.3971,1863279,0
1997-05-21,6.3727,6.4947,6.3564,6.4704,2627044,0
1997-05-22,6.4704,6.5193,6.3727,6.3727,2905360,0
1997-05-23,6.3727,6.5436,6.3727,6.5436,1855423,0
1997-05-27,6.4947,6.5436,6.4704,6.4704,1390099,0
1997-05-28,6.5193,6.5846,6.5193,6.5436,1640432,0
1997-05-29,6.5846,6.5846,6.5193,6.5193,1334138,0
1997-05-30,6.446,6.6087,6.446,6.5682,1284068,0
1997-06-02,6.6087,6.6335,6.5436,6.5846,921820,0
1997-06-03,6.4704,6.6335,6.4704,6.6087,1307631,0
1997-06-04,6.6087,6.6087,6.5682,6.5682,1416112,0
1997-06-05,6.5846,6.7065,6.5846,6.6087,1542262,0
1997-06-06,6.6335,6.7065,6.5846,6.6823,1695407,0
1997-06-09,6.6823,6.7963,6.6823,6.7719,1222225,0
1997-06-10,6.7311,6.8696,6.7311,6.7719,1910891,0
1997-06-11,6.7719,6.9186,6.7719,6.8206,1055334,0
1997-06-12,6.9186,7.0325,6.8941,7.0082,1459308,0
1997-06-13,7.0082,7.1956,7.0082,7.1794,2723255,0
1997-06-16,7.1552,7.1956,7.1304,7.1552,3353018,0
1997-06-17,7.106,7.106,6.9839,7.0082,1144667,0
1997-06-18,6.9839,6.9839,6.9186,6.9676,1351321,0
1997-06-19,6.9676,7.0571,6.9676,7.0325,1603126,0
1997-06-20,7.0325,7.0571,6.9839,6.9839,2205403,0
1997-06-23,6.9186,6.9839,6.8696,6.8941,2763995,0
1997-06-24,6.8696,7.0896,6.8696,7.0571,1437216,0
1997-06-25,7.0571,7.1304,6.943,6.9511,1376841,0
1997-06-26,6.943,7.106,6.943,7.0325,1267382,0
1997-06-27,7.0082,7.0896,6.9186,6.9676,2202949,0
1997-06-30,7.0082,7.0571,6.8618,6.8696,1649758,0
1997-07-01,6.9104,7.0896,6.9104,7.0654,854084,0
1997-07-02,7.1385,7.2528,7.0409,7.0654,2905847,0
1997-07-03,7.1142,7.1794,7.1142,7.1552,784875,0
1997-07-07,7.204,7.2528,7.0082,7.0165,2087106,0
1997-07-08,7.0654,7.0896,7.0244,7.0896,1723876,0
1997-07-09,7.1142,7.1794,6.9186,6.9839,1982067,0
1997-07-10,7.0165,7.1552,7.0165,7.1224,945872,0
1997-07-11,7.0896,7.1552,7.0735,7.1224,795182,0
1997-07-14,7.1714,7.4565,7.1714,7.3343,1919233,0
1997-07-15,7.2854,7.3016,7.1224,7.2528,1828428,0
1997-07-16,7.3016,7.3262,7.2607,7.2773,930167,0
1997-07-17,7.2607,7.3586,7.2528,7.2854,866844,0
1997-07-18,7.2607,7.2773,7.098,7.1465,2032134,0
1997-07-21,7.098,7.1794,7.0244,7.0409,1463232,0
1997-07-22,7.0409,7.2283,7.0244,7.2283,1324809,0
1997-07-23,7.2773,7.2773,7.1552,7.1714,1522134,0
1997-07-24,7.1794,7.1794,7.098,7.1714,1018028,0
1997-07-25,7.1465,7.2854,7.1465,7.204,1018522,0
1997-07-28,7.2283,7.2607,7.1956,7.22,598841,0
1997-07-29,7.2283,7.2607,7.1465,7.204,826598,0
1997-07-30,7.1956,7.204,6.943,7.0165,2210801,0
1997-07-31,7.0654,7.1142,6.8531,7.0735,3222451,0
1997-08-01,7.0409,7.1714,6.9104,7.1224,1442618,0
1997-08-04,7.098,7.1224,6.9676,6.9676,1123564,0
1997-08-05,6.9839,7.0409,6.9348,6.9348,1683135,0
1997-08-06,6.943,7.0491,6.9186,6.9348,1789647,0
1997-08-07,6.829,7.0735,6.829,6.9348,1994337,0
1997-08-08,6.837,6.8778,6.7557,6.788,2400759,0
1997-08-11,6.8127,6.8531,6.7311,6.7557,1620305,0
1997-08-12,6.788,6.9186,6.7801,6.7801,1948684,0
1997-08-13,6.8127,6.9104,6.6823,6.7311,2932356,0
1997-08-14,6.8046,6.837,6.6823,6.7719,2474881,0
1997-08-15,6.723,6.7474,6.5436,6.5436,2104781,0
1997-08-18,6.5682,6.6413,6.4704,6.6252,2854310,0
1997-08-19,6.6662,6.7311,6.6662,6.7311,1991392,0
1997-08-20,6.7311,7.0082,6.7065,6.992,2660914,0
1997-08-21,6.992,7.0491,6.8531,6.8778,1865241,0
1997-08-22,6.8127,6.9839,6.7557,6.9839,1459797,0
1997-08-25,7.0244,7.0491,6.9676,7.0165,1548641,0
1997-08-26,6.992,7.0165,6.8618,6.8778,2097416,0
1997-08-27,6.8618,6.9021,6.723,6.8531,2576485,0
1997-08-28,6.829,6.8618,6.7311,6.8127,1487284,0
1997-08-29,6.7801,6.8127,6.6662,6.7065,2867564,0
1997-09-02,6.7557,6.7801,6.6662,6.6985,2361492,0
1997-09-03,6.7311,6.7474,6.462,6.5111,3977383,0
1997-09-04,6.5193,6.617,6.5193,6.617,4379390,0
1997-09-05,6.6413,6.6413,6.5193,6.5682,4418167,0
1997-09-08,6.5682,6.6413,6.5682,6.601,4959578,0
1997-09-09,6.5763,6.6662,6.5518,6.601,3090899,0
1997-09-10,6.617,6.6497,6.4704,6.5356,2827807,0
1997-09-11,6.5193,6.6413,6.462,6.617,3098755,0
1997-09-12,6.7065,6.8531,6.617,6.8127,2491079,0
1997-09-15,6.8127,6.9021,6.8127,6.8618,1808791,0
1997-09-16,6.9104,6.9593,6.9021,6.9593,1102460,0
1997-09-17,6.992,7.0082,6.8127,6.8127,1639450,0
1997-09-18,6.8618,7.0165,6.8618,6.9104,1733693,0
1997-09-19,6.9593,6.992,6.8618,6.886,1647303,0
1997-09-22,6.9104,6.9839,6.9021,6.9348,832490,0
1997-09-23,6.9676,6.9676,6.8618,6.9104,1280636,0
1997-09-24,6.8618,6.9593,6.8046,6.8531,1696390,0
1997-09-25,6.8046,6.8531,6.7474,6.788,1709151,0
1997-09-26,6.8046,6.8531,6.7719,6.8046,3043780,0
1997-09-29,6.8046,6.943,6.7719,6.943,2006606,0
1997-09-30,6.943,7.0165,6.8778,6.9839,1775416,0
1997-10-01,6.9754,7.0896,6.9754,7.0896,1920218,0
1997-10-02,7.0654,7.0815,7.0244,7.0491,1552568,0
1997-10-03,7.1385,7.2119,7.1304,7.1956,1997774,0
1997-10-06,7.22,7.22,7.1552,7.2119,2357077,0
1997-10-07,7.1304,7.2362,7.1304,7.22,1344937,0
1997-10-08,7.22,7.2854,7.1876,7.22,1419547,0
1997-10-09,7.2119,7.22,7.0654,7.1304,1937396,0
1997-10-10,7.1385,7.22,7.1142,7.22,714682,0
1997-10-13,7.2362,7.269,7.22,7.2445,458458,0
1997-10-14,7.22,7.2607,7.1304,7.1631,1406785,0
1997-10-15,7.1385,7.3748,7.1304,7.3668,1255111,0
1997-10-16,7.3505,7.4401,7.3505,7.391,2233383,0
1997-10-17,7.4238,7.4401,7.269,7.3425,1642395,0
1997-10-20,7.3262,7.5461,7.2935,7.5461,2235346,0
1997-10-21,7.4971,7.6031,7.4971,7.5544,1793086,0
1997-10-22,7.5461,7.5544,7.4565,7.5053,1318432,0
1997-10-23,7.4728,7.5298,7.391,7.4971,2187241,0
1997-10-24,7.4807,7.5298,7.4401,7.4484,2091521,0
1997-10-27,7.4565,7.5219,7.1631,7.2362,2227981,0
1997-10-28,7.1142,7.3997,7.0571,7.3668,3738335,0
1997-10-29,7.4238,7.4238,7.2119,7.2935,3435481,0
1997-10-30,7.2935,7.3748,7.2854,7.3262,1687061,0
1997-10-31,7.3177,7.6031,7.2445,7.5869,3066852,0
1997-11-03,7.6031,7.611,7.5544,7.611,1707678,0
1997-11-04,7.5869,7.7091,7.5869,7.6602,1318432,0
1997-11-05,7.6278,7.758,7.6031,7.6845,1864749,0
1997-11-06,7.5869,7.7011,7.5219,7.6764,1681174,0
1997-11-07,7.5788,7.6521,7.4971,7.5869,1049442,0
1997-11-10,7.758,7.758,7.6357,7.6521,2106251,0
1997-11-11,7.6357,7.7419,7.6278,7.7419,729408,0
1997-11-12,7.7419,7.8885,7.7091,7.7091,3956765,0
1997-11-13,7.7419,7.9454,7.7335,7.9127,1866225,0
1997-11-14,7.9127,7.9454,7.6845,7.758,3056049,0
1997-11-17,7.8067,7.9699,7.8067,7.9374,3627893,0
1997-11-18,7.9454,7.9454,7.7907,7.7907,1430347,0
1997-11-19,7.7907,8.1,7.7907,8.0677,4887913,0
1997-11-20,8.1,8.3286,8.0759,8.3121,3310804,0
1997-11-21,8.3366,8.418,8.3042,8.418,2904380,0
1997-11-24,8.4668,8.589,8.2308,8.4588,4202683,0
1997-11-25,8.4831,8.7277,8.41,8.5239,3038874,0
1997-11-26,8.5239,8.5648,8.4424,8.4424,2099869,0
1997-11-28,8.4668,8.5159,8.4424,8.4588,573316,0
1997-12-01,8.41,8.5488,8.3934,8.4588,1319903,0
1997-12-02,8.41,8.573,8.3934,8.5159,1469123,0
1997-12-03,8.5404,8.589,8.4424,8.589,1924145,0
1997-12-04,8.5648,8.6215,8.5159,8.5239,1746458,0
1997-12-05,8.5159,8.5404,8.418,8.418,2195584,0
1997-12-08,8.4343,8.4668,8.1735,8.2632,1778357,0
1997-12-09,8.2471,8.5076,8.2471,8.3934,1615399,0
1997-12-10,8.418,8.4831,8.3121,8.3855,1202592,0
1997-12-11,8.3611,8.41,8.2551,8.41,956675,0
1997-12-12,8.4588,8.5076,8.353,8.3774,1384695,0
1997-12-15,8.41,8.5404,8.41,8.4913,2136191,0
1997-12-16,8.5159,8.614,8.5076,8.5239,2261851,0
1997-12-17,8.5404,8.654,8.5159,8.5975,3906209,0
1997-12-18,8.6215,8.9636,8.573,8.9386,3146369,0
1997-12-19,8.8258,8.8824,8.7277,8.8258,3156672,0
1997-12-22,8.8508,8.8508,8.6956,8.7432,2674168,0
1997-12-23,8.7432,8.7516,8.4588,8.4588,2034095,0
1997-12-24,8.4913,8.5159,8.3774,8.3774,995940,0
1997-12-26,8.418,8.5159,8.41,8.5076,402008,0
1997-12-29,8.5404,8.5404,8.41,8.4424,1071039,0
1997-12-30,8.4424,8.5239,8.418,8.4753,2179878,0
1997-12-31,8.4668,8.7608,8.4668,8.6793,1805358,0
1998-01-02,8.6793,8.7039,8.4263,8.5159,1072515,0
1998-01-05,8.4913,8.5565,8.4263,8.4753,1163323,0
1998-01-06,8.4508,8.6294,8.4508,8.5809,1598707,0
1998-01-07,8.573,8.8508,8.573,8.8258,1843152,0
1998-01-08,8.7765,8.7838,8.654,8.654,1525084,0
1998-01-09,8.654,8.7838,8.4263,8.4263,1521153,0
1998-01-12,8.2876,8.5488,8.2389,8.5488,1280636,0
1998-01-13,8.5809,8.6294,8.4996,8.4996,836903,0
1998-01-14,8.3366,8.6466,8.2713,8.5975,3056542,0
1998-01-15,8.5975,8.5975,8.4996,8.573,1527536,0
1998-01-16,8.573,8.7112,8.573,8.6466,1921199,0
1998-01-20,8.5975,8.8333,8.5975,8.8258,1815172,0
1998-01-21,8.7838,8.7838,8.7112,8.7516,1551095,0
1998-01-22,8.7516,8.9069,8.7359,8.8657,1221244,0
1998-01-23,8.8258,8.8657,8.7039,8.7608,928696,0
1998-01-26,8.8083,8.8258,8.7277,8.7608,655288,0
1998-01-27,8.8004,8.9795,8.7838,8.8508,2080237,0
1998-01-28,8.8573,8.9069,8.4668,8.6215,5777834,0
1998-01-29,8.5809,8.8083,8.5809,8.6793,2301119,0
1998-01-30,8.6466,8.654,8.5239,8.5239,1407768,0
1998-02-02,8.7608,8.8004,8.7112,8.7516,2418921,0
1998-02-03,8.7516,8.8824,8.7112,8.8333,1112761,0
1998-02-04,8.8657,9.0135,8.8573,8.9549,1488268,0
1998-02-05,8.9549,9.0135,8.9159,8.9795,1356718,0
1998-02-06,8.9881,9.0853,8.9636,8.9881,2032622,0
1998-02-09,8.9636,9.0217,8.93,8.9795,2036060,0
1998-02-10,9.0049,9.0453,8.9549,9.0135,1233023,0
1998-02-11,8.9881,9.29,8.9159,9.1993,1834318,0
1998-02-12,9.1676,9.3725,9.0691,9.0691,1439181,0
1998-02-13,9.0217,9.0853,9.0049,9.0606,985143,0
1998-02-17,9.1102,9.1102,8.9549,9.0049,1306653,0
1998-02-18,9.0378,9.1915,9.0135,9.1597,836903,0
1998-02-19,9.1102,9.1189,9.0217,9.0453,1089695,0
1998-02-20,9.0691,9.1597,9.0378,9.1435,1137798,0
1998-02-23,9.1435,9.1752,9.0606,9.1435,1005270,0
1998-02-24,9.0453,9.0606,8.7838,8.8258,2330079,0
1998-02-25,8.8573,8.9795,8.8258,8.9636,2001699,0
1998-02-26,8.9636,8.9636,8.8911,8.9069,3051634,0
1998-02-27,8.9069,8.9881,8.9069,8.9636,1524101,0
1998-03-02,8.9881,9.29,8.9881,9.2166,1794066,0
1998-03-03,9.2253,9.419,9.2253,9.3471,1391571,0
1998-03-04,9.3471,9.3964,9.3124,9.3215,1522626,0
1998-03-05,9.2734,9.3215,9.1752,9.1915,808926,0
1998-03-06,9.2253,9.419,9.1915,9.419,1505935,0
1998-03-09,9.419,9.527,9.4032,9.511,1346903,0
1998-03-10,9.527,9.549,9.427,9.4442,1001830,0
1998-03-11,9.3964,9.503,9.3964,9.427,1081841,0
1998-03-12,9.3548,9.503,9.3548,9.477,1329232,0
1998-03-13,9.427,9.4859,9.4032,9.4032,980727,0
1998-03-16,9.4601,9.4859,9.4032,9.4521,1562385,0
1998-03-17,9.4442,9.715,9.427,9.715,1538336,0
1998-03-18,9.665,9.754,9.633,9.715,1242353,0
1998-03-19,9.689,9.754,9.616,9.754,1385682,0
1998-03-20,9.837,9.861,9.731,9.845,1457835,0
1998-03-23,9.908,10.17,9.812,10.023,1385682,0
1998-03-24,10.097,10.197,9.908,9.908,1280881,0
1998-03-25,9.951,10.023,9.837,9.861,1214858,0
1998-03-26,9.689,10.048,9.689,9.908,1218055,0
1998-03-27,9.951,10.097,9.812,10.097,1379792,0
1998-03-30,9.924,10.197,9.884,9.908,1094111,0
1998-03-31,9.998,10.097,9.762,9.762,1132398,0
1998-04-01,9.942,10.041,9.87,9.991,1361623,0
1998-04-02,10.064,10.129,9.967,10.015,742909,0
1998-04-03,10.041,10.105,9.845,9.917,1411205,0
1998-04-06,9.991,10.081,9.706,9.747,1579073,0
1998-04-07,9.706,9.82,9.557,9.633,1064168,0
1998-04-08,9.706,9.747,9.511,9.608,1194247,0
1998-04-09,9.633,9.706,9.4112,9.511,1025392,0
1998-04-13,9.584,9.584,9.3215,9.4859,804018,0
1998-04-14,9.557,9.633,9.3894,9.4358,1045027,0
1998-04-15,9.4859,9.4859,9.1512,9.2495,1156941,0
1998-04-16,9.2968,9.2968,9.0777,9.1026,1813455,0
1998-04-17,9.0293,9.1026,8.9881,9.0529,3081330,0
1998-04-20,9.0777,9.557,9.0777,9.3215,1963411,0
1998-04-21,9.2968,9.2968,9.1752,9.1993,1657119,0
1998-04-22,9.1752,9.2734,9.0049,9.0293,2175951,0
1998-04-23,9.0049,9.0293,8.8911,8.9159,1899850,0
1998-04-24,8.8657,9.1026,8.6956,8.6956,3115935,0
1998-04-27,8.6059,8.6059,8.3611,8.5809,3996771,0
1998-04-28,8.9881,9.0293,8.7193,9.0293,3699806,0
1998-04-29,9.0777,9.4859,9.0293,9.2495,3088936,0
1998-04-30,9.4112,9.608,9.1026,9.1026,2093733,0
1998-05-01,9.1993,9.3638,9.1752,9.2495,638601,0
1998-05-04,9.3638,9.3638,9.1026,9.1026,647926,0
1998-05-05,9.1026,9.1993,9.1026,9.1993,1217314,0
1998-05-06,9.1512,9.3471,9.1272,9.1752,1013119,0
1998-05-07,9.1752,9.4358,9.1512,9.3471,1897637,0
1998-05-08,9.3471,9.608,9.3471,9.4358,1027846,0
1998-05-11,9.4358,9.557,9.2253,9.2495,1211918,0
1998-05-12,9.1993,9.3215,9.0529,9.1272,1821553,0
1998-05-13,9.0293,9.1752,9.0049,9.1512,1274501,0
1998-05-14,9.1026,9.2734,9.1026,9.1272,1559930,0
1998-05-15,9.1272,9.1512,8.9159,8.9386,1098040,0
1998-05-18,8.9386,9.0777,8.8911,8.9636,1051896,0
1998-05-19,8.9881,9.1026,8.9159,8.9881,1182956,0
1998-05-20,9.0529,9.0529,8.8657,9.0049,1185408,0
1998-05-21,9.1272,9.1993,9.0777,9.0777,1560667,0
1998-05-22,9.1512,9.1752,8.7681,8.8416,1926106,0
1998-05-26,8.8416,9.0049,8.7193,8.7193,1094604,0
1998-05-27,8.793,9.0293,8.7193,8.9159,1230078,0
1998-05-28,8.9159,9.1026,8.793,9.0049,1425440,0
1998-05-29,9.0777,9.1026,8.8911,8.9159,1036438,0
1998-06-01,9.0049,9.1512,8.9636,9.1512,805982,0
1998-06-02,9.1512,9.2968,9.1512,9.2253,862678,0
1998-06-03,9.2734,9.3638,9.1272,9.1272,1158411,0
1998-06-04,9.1272,9.3471,9.0777,9.2253,2647414,0
1998-06-05,9.3215,9.4859,9.2968,9.4358,950780,0
1998-06-08,9.4358,9.533,9.3894,9.511,865131,0
1998-06-09,9.533,9.608,9.4112,9.608,817513,0
1998-06-10,9.747,9.747,9.4601,9.4859,1372916,0
1998-06-11,9.3894,9.4601,9.3638,9.4358,632220,0
1998-06-12,9.511,9.722,9.4601,9.584,1152278,0
1998-06-15,9.4859,9.747,9.4358,9.4601,918878,0
1998-06-16,9.533,9.557,9.4358,9.533,710758,0
1998-06-17,9.557,9.656,9.533,9.584,1602637,0
1998-06-18,9.584,9.706,9.511,9.68,1002811,0
1998-06-19,9.584,9.747,9.584,9.747,1358189,0
1998-06-22,9.722,9.82,9.68,9.722,804264,0
1998-06-23,9.794,9.87,9.557,9.656,1040856,0
1998-06-24,9.557,9.633,9.3215,9.3894,1726821,0
1998-06-25,9.3894,9.4358,9.1512,9.2495,1827448,0
1998-06-26,9.3215,9.794,9.2495,9.747,2163681,0
1998-06-29,9.768,9.845,9.557,9.747,1440653,0
1998-06-30,9.9,9.9,9.665,9.829,1238174,0
1998-07-01,9.924,9.951,9.812,9.924,1479434,0
1998-07-02,9.786,9.9,9.786,9.829,615778,0
1998-07-06,9.715,9.877,9.665,9.829,870773,0
1998-07-07,9.853,9.924,9.715,9.786,1683135,0
1998-07-08,9.74,9.924,9.542,9.9,1374637,0
1998-07-09,9.9,9.951,9.812,9.853,1099510,0
1998-07-10,9.812,9.9,9.519,9.689,1753326,0
1998-07-13,9.641,9.812,9.566,9.715,1129697,0
1998-07-14,9.689,9.951,9.689,9.877,660441,0
1998-07-15,9.829,9.9,9.689,9.715,1236951,0
1998-07-16,9.762,9.9,9.762,9.877,1107118,0
1998-07-17,9.9,9.951,9.74,9.786,1105648,0
1998-07-20,9.812,9.812,9.519,9.786,1963411,0
1998-07-21,9.786,9.829,9.592,9.616,1643864,0
1998-07-22,9.641,9.641,9.4949,9.519,1670865,0
1998-07-23,9.4442,9.665,9.4442,9.519,645717,0
1998-07-24,9.519,9.786,9.519,9.689,1153258,0
1998-07-27,9.665,9.812,9.641,9.715,620684,0
1998-07-28,9.689,9.786,9.3548,9.4949,781685,0
1998-07-29,9.4032,9.469,9.233,9.2812,1140743,0
1998-07-30,9.2812,9.4032,9.2078,9.3548,1628650,0
1998-07-31,9.2812,9.3548,9.1102,9.1102,1405312,0
1998-08-03,9.0378,9.2078,9.0378,9.1597,1108347,0
1998-08-04,9.1102,9.1597,8.7277,8.7516,2433648,0
1998-08-05,8.8741,8.9228,8.7516,8.9228,2045631,0
1998-08-06,8.8508,9.1102,8.8004,8.8741,1176332,0
1998-08-07,8.8508,9.1102,8.8004,8.8741,954221,0
1998-08-10,8.8258,8.8993,8.6294,8.7039,2284431,0
1998-08-11,8.7039,8.7277,8.5404,8.7039,1704240,0
1998-08-12,8.7765,8.7765,8.5809,8.7277,1669637,0
1998-08-13,8.8004,8.8508,8.5404,8.7765,1842417,0
1998-08-14,8.7516,8.8258,8.5159,8.5809,845493,0
1998-08-17,8.5809,8.6294,8.4913,8.5159,1258056,0
1998-08-18,8.4668,8.971,8.4668,8.7277,1654665,0
1998-08-19,8.4424,8.654,8.4424,8.6294,1992374,0
1998-08-20,8.5648,8.6793,8.5648,8.6059,1596989,0
1998-08-21,8.5159,8.5809,8.3691,8.4913,609394,0
1998-08-24,8.6294,8.654,8.3445,8.4424,1400403,0
1998-08-25,8.5159,8.5648,8.3934,8.5159,2114597,0
1998-08-26,8.5809,8.5809,8.1082,8.1981,1295116,0
1998-08-27,8.2222,8.2713,7.8151,8.0351,1874324,0
1998-08-28,8.0351,8.1327,7.9127,7.9617,1465932,0
1998-08-31,8.1082,8.1572,7.6521,7.7419,2966963,0
1998-09-01,7.7419,8.2471,7.6764,8.1082,2121466,0
1998-09-02,8.0106,8.2954,8.0106,8.2222,2437084,0
1998-09-03,8.2222,8.4668,8.1082,8.3934,1942062,0
1998-09-04,8.5404,8.5648,8.2471,8.5159,2059374,0
1998-09-08,8.8741,8.9965,8.4668,8.6793,2184788,0
1998-09-09,8.6793,8.6793,8.4424,8.5159,1693936,0
1998-09-10,8.4668,8.5809,8.3934,8.4913,2857501,0
1998-09-11,8.5159,9.0378,8.4913,8.971,1613186,0
1998-09-14,9.0606,9.469,9.0135,9.3304,2011515,0
1998-09-15,9.2078,9.3304,9.1102,9.2582,1110556,0
1998-09-16,9.233,9.3304,9.183,9.233,789048,0
1998-09-17,9.1102,9.233,8.9965,9.1102,1721423,0
1998-09-18,9.0606,9.1102,8.9475,9.0135,2537713,0
1998-09-21,9.0135,9.1361,8.971,9.0135,2484452,0
1998-09-22,8.9965,9.0853,8.9475,9.0378,2095698,0
1998-09-23,9.0606,9.2078,9.0135,9.2078,1935924,0
1998-09-24,9.1361,9.3037,9.0853,9.1597,1219769,0
1998-09-25,9.1102,9.4032,9.0853,9.183,1002073,0
1998-09-28,9.2812,9.542,9.183,9.3304,1300761,0
1998-09-29,9.4032,9.4442,9.3037,9.3548,540185,0
1998-09-30,9.1915,9.2656,9.0777,9.0777,1162341,0
1998-10-01,9.0777,9.2417,8.9069,9.0049,1194247,0
1998-10-02,9.094,9.4358,9.094,9.3124,1136815,0
1998-10-05,9.3391,9.624,9.2656,9.6,1709639,0
1998-10-06,9.647,9.942,9.6,9.794,2294493,0
1998-10-07,9.893,10.064,9.794,9.991,1888557,0
1998-10-08,9.768,9.87,9.557,9.698,3318659,0
1998-10-09,9.768,9.794,9.4859,9.6,2776510,0
1998-10-12,9.647,9.794,9.584,9.624,474657,0
1998-10-13,9.672,9.672,9.4358,9.533,1001830,0
1998-10-14,9.6,9.845,9.6,9.82,947344,0
1998-10-15,9.768,10.064,9.672,10.064,2428742,0
1998-10-16,10.179,10.179,9.768,9.82,2123677,0
1998-10-19,9.768,10.25,9.768,10.179,1259774,0
1998-10-20,10.225,10.449,10.179,10.349,1910646,0
1998-10-21,10.349,10.397,10.225,10.301,1135343,0
1998-10-22,10.225,10.349,10.015,10.326,1383468,0
1998-10-23,10.25,10.374,10.129,10.179,1189828,0
1998-10-26,10.154,10.205,9.991,10.205,651607,0
1998-10-27,10.205,10.205,10.064,10.179,1220998,0
1998-10-28,10.205,10.25,10.112,10.179,542883,0
1998-10-29,10.179,10.349,10.179,10.276,734317,0
1998-10-30,10.374,10.397,10.25,10.397,782420,0
1998-11-02,10.423,10.705,10.374,10.471,854084,0
1998-11-03,10.497,10.544,10.326,10.349,1114971,0
1998-11-04,10.423,10.705,10.397,10.544,915194,0
1998-11-05,10.57,10.758,10.349,10.57,1840697,0
1998-11-06,10.57,10.705,10.497,10.593,1223205,0
1998-11-09,10.619,10.783,10.471,10.471,1344203,0
1998-11-10,10.497,10.705,10.349,10.57,1027112,0
1998-11-11,10.544,10.637,10.423,10.449,675168,0
1998-11-12,10.449,10.449,10.154,10.225,2021825,0
1998-11-13,10.25,10.374,10.064,10.089,2973341,0
1998-11-16,10.205,10.471,10.205,10.449,1272291,0
1998-11-17,10.449,10.637,10.449,10.521,1661291,0
1998-11-18,10.619,10.684,10.544,10.637,1058281,0
1998-11-19,10.661,10.684,10.544,10.684,689406,0
1998-11-20,10.758,10.758,10.637,10.684,1110556,0
1998-11-23,10.732,10.952,10.684,10.93,1501027,0
1998-11-24,10.976,11.05,10.661,10.952,2000717,0
1998-11-25,10.93,11.001,10.828,10.854,820215,0
1998-11-27,10.93,10.952,10.88,10.903,279051,0
1998-11-30,10.809,10.903,10.349,10.374,1453906,0
1998-12-01,10.397,10.783,10.374,10.732,938264,0
1998-12-02,10.637,10.705,10.57,10.684,841076,0
1998-12-03,10.684,10.705,10.397,10.497,833221,0
1998-12-04,10.593,10.619,10.449,10.57,929184,0
1998-12-07,10.497,10.593,10.397,10.397,1011649,0
1998-12-08,10.301,10.497,10.205,10.301,1311562,0
1998-12-09,10.374,10.397,10.112,10.225,847214,0
1998-12-10,10.179,10.179,10.015,10.112,1236703,0
1998-12-11,10.129,10.205,10.041,10.154,852123,0
1998-12-14,10.129,10.301,10.112,10.225,677868,0
1998-12-15,10.326,10.521,10.25,10.497,1027846,0
1998-12-16,10.471,10.471,10.205,10.25,795673,0
1998-12-17,10.326,10.449,10.276,10.374,707074,0
1998-12-18,10.326,10.705,10.301,10.593,2087596,0
1998-12-21,10.57,10.684,10.423,10.423,1100002,0
1998-12-22,10.423,10.619,10.423,10.544,1007968,0
1998-12-23,10.497,10.809,10.497,10.705,1247011,0
1998-12-24,10.809,10.903,10.758,10.828,274635,0
1998-12-28,10.93,11.001,10.593,10.684,1002322,0
1998-12-29,10.653,11.018,10.628,11.018,1131907,0
1998-12-30,10.895,10.921,10.676,10.676,894333,0
1998-12-31,10.697,10.697,10.53,10.602,771128,0
1999-01-04,10.577,10.895,10.577,10.8,1469613,0
1999-01-05,10.773,10.921,10.676,10.697,709279,0
1999-01-06,10.676,11.018,10.628,10.994,1142458,0
1999-01-07,10.819,11.018,10.577,10.628,1666689,0
1999-01-08,10.723,11.018,10.676,10.994,2514394,0
1999-01-11,10.895,10.994,10.415,10.415,1424701,0
1999-01-12,10.389,10.53,10.342,10.389,1161851,0
1999-01-13,9.951,10.8,9.951,10.53,2465067,0
1999-01-14,10.048,10.389,9.976,10.319,4964244,0
1999-01-15,10.44,10.463,10.267,10.319,1701296,0
1999-01-19,10.146,10.242,9.998,10.17,2617966,0
1999-01-20,10.146,10.146,9.951,9.976,1553308,0
1999-01-21,9.803,10.023,9.665,9.762,2785344,0
1999-01-22,9.689,9.976,9.641,9.924,1488756,0
1999-01-25,9.924,10.197,9.9,10.097,1918990,0
1999-01-26,10.072,10.12,10.023,10.12,1340030,0
1999-01-27,10.097,10.146,9.924,9.976,1732710,0
1999-01-28,9.951,10.53,9.9,10.415,3390324,0
1999-01-29,10.342,10.577,10.319,10.53,1431818,0
1999-02-01,10.48,10.506,10.146,10.17,1971266,0
1999-02-02,10.146,10.294,10.146,10.242,1221733,0
1999-02-03,10.146,10.389,10.12,10.319,1043799,0
1999-02-04,10.319,10.365,10.197,10.242,1273028,0
1999-02-05,10.267,10.342,10.218,10.294,1319412,0
1999-02-08,10.389,10.389,10.197,10.267,1253391,0
1999-02-09,10.242,10.242,10.097,10.146,1407521,0
1999-02-10,10.146,10.197,10.072,10.146,1108836,0
1999-02-11,10.048,10.294,10.048,10.242,716890,0
1999-02-12,10.242,10.242,9.976,10.072,1396477,0
1999-02-16,10.072,10.242,10.048,10.072,1411693,0
1999-02-17,10.12,10.342,10.072,10.342,1791122,0
1999-02-18,10.342,10.48,10.267,10.44,1595274,0
1999-02-19,10.44,10.506,10.415,10.44,1893465,0
1999-02-22,10.44,10.871,10.389,10.845,3821293,0
1999-02-23,10.871,10.968,10.75,10.968,2495248,0
1999-02-24,10.968,11.546,10.921,11.018,4022298,0
1999-02-25,11.018,11.064,10.723,10.773,1647550,0
1999-02-26,10.819,10.944,10.75,10.921,1990165,0
1999-03-01,10.871,10.895,10.676,10.845,1326775,0
1999-03-02,10.944,10.944,10.653,10.697,944403,0
1999-03-03,10.676,10.723,10.48,10.602,799359,0
1999-03-04,10.697,10.871,10.602,10.819,1190317,0
1999-03-05,10.895,11.115,10.871,10.968,1057052,0
1999-03-08,10.921,10.921,10.628,10.773,930167,0
1999-03-09,10.723,10.8,10.463,10.53,1540787,0
1999-03-10,10.552,10.628,10.415,10.53,1504217,0
1999-03-11,10.628,10.773,10.53,10.697,1217561,0
1999-03-12,10.723,11.064,10.723,10.921,2814794,0
1999-03-15,10.819,11.156,10.773,10.921,1031775,0
1999-03-16,10.819,10.895,10.653,10.723,1214127,0
1999-03-17,10.676,10.676,10.53,10.577,768183,0
1999-03-18,10.653,10.845,10.602,10.8,1587170,0
1999-03-19,10.723,10.75,10.53,10.628,1704001,0
1999-03-22,10.676,10.723,10.552,10.697,978760,0
1999-03-23,10.697,10.723,10.389,10.697,1439181,0
1999-03-24,10.697,10.819,10.628,10.773,749532,0
1999-03-25,10.773,10.8,10.628,10.697,1032753,0
1999-03-26,10.602,10.653,10.53,10.602,1181729,0
1999-03-29,10.697,10.819,10.577,10.819,1122337,0
1999-03-30,10.815,10.815,10.471,10.497,1171670,0
1999-03-31,10.521,10.57,10.041,10.205,1548149,0
1999-04-01,10.225,10.593,10.225,10.544,1992128,0
1999-04-05,10.497,10.544,10.205,10.25,1216824,0
1999-04-06,10.225,10.276,10.089,10.154,1232287,0
1999-04-07,10.154,10.205,9.967,10.089,1346903,0
1999-04-08,10.015,10.449,9.698,10.349,3914553,0
1999-04-09,10.374,10.423,10.301,10.374,2338668,0
1999-04-12,10.301,10.57,10.225,10.449,1776151,0
1999-04-13,10.423,10.497,10.326,10.349,2086616,0
1999-04-14,10.349,10.593,10.179,10.593,1497346,0
1999-04-15,10.521,11.009,10.521,10.936,1820332,0
1999-04-16,10.837,11.109,10.837,11.083,1959485,0
1999-04-19,10.961,11.221,10.961,11.056,1405803,0
1999-04-20,11.109,11.148,10.792,11.009,1424455,0
1999-04-21,11.009,11.148,10.668,11.124,1937643,0
1999-04-22,11.124,11.221,11.009,11.124,1767069,0
1999-04-23,11.109,11.293,11.109,11.171,1424455,0
1999-04-26,11.109,11.124,10.815,11.009,1230322,0
1999-04-27,11.109,11.171,10.862,10.936,2009063,0
1999-04-28,10.936,11.124,10.815,11.124,1810019,0
1999-04-29,11.171,11.417,11.148,11.293,2672939,0
1999-04-30,11.343,11.832,11.317,11.516,2310936,0
1999-05-03,11.587,12.362,11.587,12.027,2446901,0
1999-05-04,12.027,12.069,11.71,11.858,1425927,0
1999-05-05,11.905,12.051,11.784,11.882,1452680,0
1999-05-06,11.71,11.784,11.516,11.784,2268230,0
1999-05-07,11.98,12.117,11.954,12.027,1132151,0
1999-05-10,12.005,12.027,11.637,11.661,1158907,0
1999-05-11,11.76,12.24,11.76,12.217,1086994,0
1999-05-12,12.263,12.362,11.98,12.051,976304,0
1999-05-13,11.858,11.98,11.736,11.784,1337819,0
1999-05-14,11.71,11.76,11.637,11.76,1024410,0
1999-05-17,11.661,11.858,11.562,11.71,1063924,0
1999-05-18,11.661,11.832,11.516,11.539,1646320,0
1999-05-19,11.539,11.784,11.539,11.587,1411205,0
1999-05-20,11.562,11.683,11.562,11.637,1301253,0
1999-05-21,11.637,11.76,11.637,11.661,685721,0
1999-05-24,11.661,11.736,11.562,11.683,1427645,0
1999-05-25,11.661,11.954,11.587,11.806,1425682,0
1999-05-26,11.882,11.882,11.637,11.683,1181238,0
1999-05-27,11.637,11.661,11.317,11.368,1525084,0
1999-05-28,11.464,11.613,11.394,11.516,1040364,0
1999-06-01,11.464,11.539,11.343,11.539,890409,0
1999-06-02,11.464,11.661,11.44,11.539,738979,0
1999-06-03,11.562,11.784,11.539,11.784,872246,0
1999-06-04,11.76,11.929,11.736,11.832,1307631,0
1999-06-07,11.806,12.027,11.806,12.027,715419,0
1999-06-08,11.98,11.98,11.832,11.905,662407,0
1999-06-09,11.882,11.882,11.637,11.637,564482,0
1999-06-10,11.637,11.736,11.587,11.637,978270,0
1999-06-11,11.736,12.217,11.736,11.832,1447278,0
1999-06-14,11.882,12.069,11.76,12.051,1135343,0
1999-06-15,11.905,12.191,11.905,12.051,1307631,0
1999-06-16,12.005,12.141,11.954,12.005,794935,0
1999-06-17,11.954,12.095,11.806,12.051,659705,0
1999-06-18,11.858,12.141,11.832,12.051,1574167,0
1999-06-21,12.051,12.069,11.784,11.832,582644,0
1999-06-22,11.784,12.141,11.76,11.954,672225,0
1999-06-23,11.954,11.98,11.683,11.76,683756,0
1999-06-24,11.661,11.832,11.613,11.71,936546,0
1999-06-25,11.661,11.806,11.613,11.637,921820,0
1999-06-28,11.736,12.005,11.71,11.98,1277692,0
1999-06-29,11.905,11.905,11.71,11.784,928202,0
1999-06-30,11.849,11.874,11.605,11.605,1826218,0
1999-07-01,11.605,11.752,11.605,11.676,2517341,0
1999-07-02,11.676,12.06,11.653,11.963,1764126,0
1999-07-06,12.011,12.086,11.701,11.963,1128719,0
1999-07-07,12.011,12.036,11.897,12.036,720083,0
1999-07-08,11.938,12.011,11.824,11.849,1280142,0
1999-07-09,11.798,12.06,11.798,11.874,926240,0
1999-07-12,11.874,11.988,11.798,11.92,1147123,0
1999-07-13,11.824,12.256,11.824,12.036,1766825,0
1999-07-14,11.988,12.256,11.988,11.988,962320,0
1999-07-15,12.086,12.403,12.086,12.182,1395987,0
1999-07-16,12.182,12.452,12.182,12.28,1099019,0
1999-07-19,12.28,12.452,12.256,12.256,900471,0
1999-07-20,12.233,12.354,12.159,12.182,1252169,0
1999-07-21,12.28,12.501,12.208,12.305,1271554,0
1999-07-22,12.305,12.452,12.182,12.233,1323587,0
1999-07-23,12.182,12.256,12.11,12.159,696276,0
1999-07-26,12.06,12.305,12.06,12.159,814813,0
1999-07-27,12.159,12.624,12.159,12.574,1475013,0
1999-07-28,12.574,12.695,12.427,12.452,1489248,0
1999-07-29,12.379,12.403,12.256,12.305,834946,0
1999-07-30,12.403,13.014,12.403,12.72,2348241,0
1999-08-02,12.672,12.746,12.305,12.305,1217069,0
1999-08-03,12.233,12.305,12.132,12.182,1816890,0
1999-08-04,12.11,12.28,11.963,11.963,3478676,0
1999-08-05,12.011,12.086,11.963,12.011,831506,0
1999-08-06,11.874,12.132,11.775,12.06,1654910,0
1999-08-09,12.011,12.379,12.011,12.28,1768296,0
1999-08-10,12.233,12.28,11.849,11.938,1433291,0
1999-08-11,11.897,12.06,11.849,12.036,862430,0
1999-08-12,12.011,12.06,11.798,11.798,1312295,0
1999-08-13,11.874,12.182,11.775,12.159,994714,0
1999-08-16,12.086,12.28,12.036,12.28,614059,0
1999-08-17,12.182,12.233,11.897,12.233,1082577,0
1999-08-18,12.132,12.233,11.938,11.938,864638,0
1999-08-19,11.92,12.132,11.824,12.11,760084,0
1999-08-20,12.208,12.331,12.11,12.132,1218788,0
1999-08-23,12.086,12.526,12.086,12.526,1202835,0
1999-08-24,12.549,12.795,12.379,12.501,1970040,0
1999-08-25,12.549,13.184,12.549,13.159,1609753,0
1999-08-26,13.087,13.114,12.941,12.99,1194493,0
1999-08-27,12.966,13.138,12.867,12.893,902185,0
1999-08-30,12.893,13.038,12.893,12.893,827826,0
1999-08-31,12.917,13.138,12.549,12.695,1954821,0
1999-09-01,12.695,12.893,12.672,12.842,565954,0
1999-09-02,12.893,13.087,12.526,12.672,2208351,0
1999-09-03,12.842,13.014,12.795,12.917,1541277,0
1999-09-07,12.941,12.966,12.771,12.819,781443,0
1999-09-08,12.867,12.893,12.598,12.746,861694,0
1999-09-09,12.72,12.941,12.695,12.941,550247,0
1999-09-10,12.941,13.331,12.917,13.064,1105648,0
1999-09-13,13.038,13.064,12.842,13.038,600804,0
1999-09-14,12.941,12.966,12.72,12.746,808682,0
1999-09-15,12.819,13.21,12.819,12.966,980234,0
1999-09-16,12.966,13.138,12.574,13.038,986127,0
1999-09-17,13.038,13.138,12.746,13.038,1235479,0
1999-09-20,12.893,13.26,12.867,13.236,748551,0
1999-09-21,13.159,13.429,13.014,13.184,1547907,0
1999-09-22,13.184,13.429,12.842,13.358,1540787,0
1999-09-23,13.307,13.358,13.064,13.236,1289470,0
1999-09-24,13.087,13.138,12.917,13.064,1327022,0
1999-09-27,13.114,13.307,12.99,13.159,1264927,0
1999-09-28,13.064,13.429,12.99,13.429,1813210,0
1999-09-29,13.461,14.146,13.413,13.657,3588136,0
1999-09-30,13.585,13.755,13.437,13.682,1955559,0
1999-10-01,13.779,13.779,13.167,13.388,1780080,0
1999-10-04,13.314,13.487,12.958,13.022,1530971,0
1999-10-05,13.022,13.096,12.541,12.664,1952120,0
1999-10-06,12.737,12.973,12.687,12.958,3188335,0
1999-10-07,12.998,13.046,12.737,12.958,1244560,0
1999-10-08,13.072,13.511,13.072,13.437,2014461,0
1999-10-11,13.413,13.437,13.219,13.219,1490227,0
1999-10-12,13.121,13.145,12.347,12.858,2759083,0
1999-10-13,12.958,13.167,12.91,12.91,1061715,0
1999-10-14,12.884,13.267,12.762,13.046,1159394,0
1999-10-15,13.145,13.145,12.493,12.762,1306653,0
1999-10-18,13.267,13.413,13.072,13.245,2006113,0
1999-10-19,13.34,13.779,13.245,13.609,2379657,0
1999-10-20,13.657,13.878,13.536,13.779,1226885,0
1999-10-21,13.706,13.854,13.609,13.804,1235722,0
1999-10-22,13.854,14.146,13.779,14.025,1377579,0
1999-10-25,14.048,14.49,13.976,14.367,2596122,0
1999-10-26,14.367,14.561,13.755,13.925,2036060,0
1999-10-27,13.951,14.344,13.902,14.292,1764864,0
1999-10-28,14.44,14.561,14.39,14.537,1962922,0
1999-10-29,14.685,15.102,14.611,15.001,2327626,0
1999-11-01,15.001,15.173,14.661,15.123,2334494,0
1999-11-02,15.173,15.295,14.807,14.807,2697480,0
1999-11-03,14.905,15.027,14.636,14.955,2006606,0
1999-11-04,15.001,15.076,14.905,15.001,1153011,0
1999-11-05,15.051,15.369,15.051,15.271,2106739,0
1999-11-08,15.369,15.761,15.346,15.735,2277801,0
1999-11-09,16.006,16.029,15.223,15.271,3086239,0
1999-11-10,15.295,15.418,15.148,15.32,2400271,0
1999-11-11,15.248,15.271,14.978,14.978,1629386,0
1999-11-12,15.076,15.148,14.784,15.001,1759954,0
1999-11-15,14.955,15.148,14.833,15.102,1632088,0
1999-11-17,15.395,15.613,15.346,15.516,1811740,0
1999-11-18,15.613,15.761,15.492,15.516,2408372,0
1999-11-19,15.516,15.761,15.442,15.638,1118411,0
1999-11-22,15.541,16.055,15.516,15.613,3145879,0
1999-11-23,15.565,15.565,15.198,15.271,2567652,0
1999-11-24,15.271,15.346,15.076,15.148,1939113,0
1999-11-26,15.198,15.198,15.001,15.027,319054,0
1999-11-29,15.051,15.076,14.611,14.93,1379053,0
1999-11-30,14.879,14.93,14.661,14.855,1298063,0
1999-12-01,14.685,15.102,14.588,15.001,1413656,0
1999-12-02,14.855,15.076,14.855,14.855,1153750,0
1999-12-03,14.93,15.32,14.93,15.051,1628160,0
1999-12-06,15.001,15.051,14.49,14.636,1470840,0
1999-12-07,14.757,14.784,14.414,14.44,1604843,0
1999-12-08,14.465,14.71,14.414,14.611,1336103,0
1999-12-09,14.71,14.955,14.49,14.685,1654910,0
1999-12-10,14.685,14.855,14.661,14.833,667313,0
1999-12-13,14.757,14.807,14.146,14.292,1733693,0
1999-12-14,14.292,14.784,14.245,14.757,2668523,0
1999-12-15,14.93,14.93,14.588,14.636,1231061,0
1999-12-16,14.588,14.784,14.537,14.685,1065888,0
1999-12-17,14.685,14.757,14.537,14.611,1948196,0
1999-12-20,14.636,14.636,14.344,14.465,1777136,0
1999-12-21,14.414,14.513,14.123,14.344,1688289,0
1999-12-22,14.39,14.49,14.17,14.17,1186638,0
1999-12-23,14.072,14.17,13.925,14.025,1807075,0
1999-12-27,14.098,14.807,14.072,14.807,1254376,0
1999-12-28,14.733,15.148,14.733,15.051,1446052,0
1999-12-29,15.076,15.076,14.807,14.905,798860,0
1999-12-30,14.833,15.369,14.807,15.223,1226395,0
1999-12-31,15.223,15.467,15.148,15.442,675411,0
2000-01-03,15.223,15.223,14.833,14.879,1513298,0
2000-01-04,14.636,14.955,14.39,14.414,1293643,0
2000-01-05,14.49,14.955,14.49,14.588,1637239,0
2000-01-06,14.49,15.271,14.39,15.198,1911136,0
2000-01-07,15.198,15.248,14.955,15.223,1420283,0
2000-01-10,15.248,15.271,14.93,15.271,1718232,0
2000-01-11,15.223,15.32,15.123,15.271,1673320,0
2000-01-12,15.271,15.956,15.271,15.835,2113858,0
2000-01-13,15.663,15.81,15.541,15.713,1018274,0
2000-01-14,15.882,15.882,15.369,15.418,1520664,0
2000-01-18,15.369,15.395,15.248,15.32,1035698,0
2000-01-19,15.271,15.32,14.93,14.955,1085523,0
2000-01-20,15.051,15.051,14.048,14.098,2243200,0
2000-01-21,13.755,14.048,13.706,13.902,3316938,0
2000-01-24,14.44,14.561,13.267,13.314,3367496,0
2000-01-25,13.388,13.804,13.366,13.487,2458438,0
2000-01-26,13.511,13.829,13.461,13.682,1587419,0
2000-01-27,13.682,14.025,13.34,13.511,1700805,0
2000-01-28,13.314,13.413,13.072,13.34,1981329,0
2000-01-31,13.34,13.925,13.193,13.925,1941816,0
2000-02-01,13.829,13.829,13.536,13.804,3045498,0
2000-02-02,13.999,14.44,13.829,13.854,2527893,0
2000-02-03,13.755,13.779,13.314,13.487,2581393,0
2000-02-04,13.388,13.461,13.167,13.219,1376105,0
2000-02-07,12.924,12.998,12.657,12.803,2881554,0
2000-02-08,12.901,12.924,12.631,12.827,2355360,0
2000-02-09,12.827,12.876,12.631,12.85,2778474,0
2000-02-10,12.85,13.072,12.779,12.949,2837131,0
2000-02-11,13.022,13.046,12.657,12.85,1461759,0
2000-02-14,12.755,12.924,12.681,12.85,1169949,0
2000-02-15,12.949,13.267,12.949,13.193,1660801,0
2000-02-16,13.193,13.585,12.924,13.437,1982067,0
2000-02-17,13.34,13.733,13.167,13.733,2300872,0
2000-02-18,13.733,13.829,13.022,13.314,1645589,0
2000-02-22,13.167,13.388,13.022,13.314,1250449,0
2000-02-23,13.145,13.267,12.973,13.022,1183691,0
2000-02-24,13.022,13.022,12.043,12.533,2033356,0
2000-02-25,12.533,12.803,12.386,12.461,1737374,0
2000-02-28,12.508,12.704,12.191,12.657,1859597,0
2000-02-29,12.681,12.973,12.386,12.85,1690500,0
2000-03-01,12.85,13.022,12.704,12.973,1252901,0
2000-03-02,13.046,13.046,12.485,12.582,1434274,0
2000-03-03,12.631,12.728,12.41,12.485,2029922,0
2000-03-06,12.141,12.166,11.326,11.546,3198642,0
2000-03-07,11.352,11.352,10.301,10.668,4725445,0
2000-03-08,10.374,10.887,10.225,10.862,3004758,0
2000-03-09,10.961,11.824,10.961,11.596,2660914,0
2000-03-10,11.5,11.596,10.961,11.279,3044269,0
2000-03-13,11.156,11.301,10.961,11.109,2420887,0
2000-03-14,11.596,11.897,11.056,11.109,3062679,0
2000-03-15,10.961,12.657,10.961,12.582,3722137,0
2000-03-16,12.386,13.585,12.24,13.511,4689362,0
2000-03-17,13.461,13.536,13.072,13.34,3110292,0
2000-03-20,13.388,13.388,12.949,13.193,1506918,0
2000-03-21,13.437,13.657,13.167,13.413,1881932,0
2000-03-22,13.413,13.437,12.973,13.437,2345786,0
2000-03-23,13.366,13.366,13.046,13.291,1461267,0
2000-03-24,13.314,13.804,13.291,13.437,2588758,0
2000-03-27,13.437,13.755,13.245,13.56,1385432,0
2000-03-28,13.56,13.682,13.291,13.314,3036663,0
2000-03-29,13.314,13.34,13.121,13.314,1878248,0
2000-03-30,13.314,14.098,13.245,13.999,2583851,0
2000-03-31,13.999,14.49,13.854,14.146,2411808,0
2000-04-03,14.025,14.39,13.755,14.318,1861559,0
2000-04-04,14.344,15.102,14.292,15.027,3153975,0
2000-04-05,14.955,15.102,14.833,14.93,1743756,0
2000-04-06,14.627,15.123,14.505,15.102,2641773,0
2000-04-07,14.93,15.027,14.627,14.833,1476975,0
2000-04-10,14.483,14.93,14.483,14.685,1669390,0
2000-04-11,14.71,15.027,14.71,14.905,2207859,0
2000-04-12,14.93,15.027,14.661,14.71,2210801,0
2000-04-13,14.807,14.807,14.285,14.285,2151167,0
2000-04-14,14.138,14.138,13.698,13.894,1798974,0
2000-04-17,13.796,14.138,13.503,14.116,1864506,0
2000-04-18,14.089,14.089,13.649,13.82,1835792,0
2000-04-19,13.845,14.138,13.771,14.116,1625459,0
2000-04-20,14.138,14.212,13.992,14.138,1191790,0
2000-04-24,14.089,14.457,14.064,14.335,1670129,0
2000-04-25,14.382,14.855,14.285,14.627,2172760,0
2000-04-26,14.733,15.418,14.579,15.123,3076420,0
2000-04-27,15.102,15.295,14.757,14.833,2565934,0
2000-04-28,14.807,15.123,14.627,14.784,2200985,0
2000-05-01,14.733,15.148,14.71,14.93,2372295,0
2000-05-02,15.173,15.173,14.784,14.807,1964886,0
2000-05-03,14.784,15.467,14.784,15.076,2278541,0
2000-05-04,15.173,15.688,15.123,15.395,1972247,0
2000-05-05,15.295,15.467,15.102,15.102,1258793,0
2000-05-08,15.369,15.688,15.271,15.541,1288245,0
2000-05-09,15.638,15.688,15.395,15.541,1565331,0
2000-05-10,15.565,15.735,15.492,15.735,2099869,0
2000-05-11,15.688,16.494,15.663,16.103,2967453,0
2000-05-12,16.055,16.176,15.735,15.932,1911382,0
2000-05-15,15.932,16.198,15.784,15.882,1679699,0
2000-05-16,16.076,16.103,15.663,16.103,1910891,0
2000-05-17,16.103,16.103,15.761,15.932,1223205,0
2000-05-18,16.006,16.25,15.956,16.118,3207479,0
2000-05-19,15.981,16.029,15.882,15.981,1951384,0
2000-05-22,16.076,16.076,15.907,15.956,1433291,0
2000-05-23,16.055,16.127,15.956,16.103,1405555,0
2000-05-24,16.055,16.494,16.055,16.469,2153617,0
2000-05-25,16.494,16.565,15.516,15.761,4950991,0
2000-05-26,16.006,16.372,15.835,16.225,1619323,0
2000-05-30,16.494,17.039,16.298,17.039,3736128,0
2000-05-31,16.894,16.894,16.372,16.543,1818858,0
2000-06-01,16.519,16.649,16.321,16.494,3543710,0
2000-06-02,16.6,16.894,16.397,16.397,2567162,0
2000-06-05,16.397,16.419,15.835,15.835,1078652,0
2000-06-06,15.784,16.127,15.735,16.103,1312051,0
2000-06-07,16.298,16.967,16.273,16.746,3676981,0
2000-06-08,16.649,16.771,16.127,16.298,1280389,0
2000-06-09,16.494,16.494,16.176,16.419,1523609,0
2000-06-12,16.443,16.624,16.029,16.127,937527,0
2000-06-13,16.029,16.298,15.907,16.25,1259038,0
2000-06-14,16.346,16.469,16.176,16.397,913968,0
2000-06-15,16.346,16.771,16.346,16.649,1367026,0
2000-06-16,16.624,16.746,16.25,16.346,1676754,0
2000-06-19,16.469,16.494,16.055,16.198,974345,0
2000-06-20,16.225,16.225,15.688,15.81,1522626,0
2000-06-21,15.81,15.835,15.223,15.516,2092262,0
2000-06-22,15.492,15.713,15.295,15.663,1804864,0
2000-06-23,15.688,16.006,15.638,15.713,1123317,0
2000-06-26,15.81,15.932,15.638,15.638,1165530,0
2000-06-27,15.32,15.932,15.32,15.857,1213388,0
2000-06-28,15.882,15.882,15.442,15.629,1132648,0
2000-06-29,15.59,15.857,15.59,15.713,1130192,0
2000-06-30,15.516,16.565,15.516,16.543,3217787,0
2000-07-03,16.494,16.519,16.153,16.469,918142,0
2000-07-05,16.543,16.738,16.225,16.469,1804622,0
2000-07-06,16.397,16.494,16.153,16.25,1330700,0
2000-07-07,16.346,16.397,15.956,16.006,1334630,0
2000-07-10,15.907,15.956,15.784,15.907,1767562,0
2000-07-11,15.907,15.932,15.761,15.835,2249579,0
2000-07-12,15.735,15.907,15.264,15.882,2606182,0
2000-07-13,15.835,15.857,15.557,15.688,1345183,0
2000-07-14,15.761,15.932,15.582,15.629,1128719,0
2000-07-17,15.688,15.713,15.311,15.434,1250695,0
2000-07-18,15.434,15.784,15.361,15.663,1505935,0
2000-07-19,15.688,15.932,15.629,15.835,1473786,0
2000-07-20,15.981,16.372,15.981,16.103,2570843,0
2000-07-21,16.127,16.273,15.735,15.784,1008947,0
2000-07-24,15.735,15.761,15.508,15.557,1004531,0
2000-07-25,15.533,15.761,15.386,15.663,1424701,0
2000-07-26,15.713,15.735,15.434,15.434,1666447,0
2000-07-27,15.761,16.176,15.459,16.103,1865488,0
2000-07-28,16.153,16.321,16.076,16.176,1805110,0
2000-07-31,16.225,16.321,15.386,15.508,1536371,0
2000-08-01,15.411,16.006,15.311,15.932,1697861,0
2000-08-02,16.494,16.82,16.029,16.225,2689631,0
2000-08-03,16.321,16.321,15.882,16.103,1524101,0
2000-08-04,16.127,16.591,15.907,16.443,1917761,0
2000-08-07,16.543,16.543,16.198,16.346,1591100,0
2000-08-08,16.372,16.419,16.029,16.346,1584474,0
2000-08-09,16.273,16.346,15.956,16.298,1722894,0
2000-08-10,16.298,16.688,16.273,16.616,1952613,0
2000-08-11,16.738,17.039,16.738,16.942,1955801,0
2000-08-14,17.014,17.014,16.641,16.844,988579,0
2000-08-15,16.894,16.894,16.494,16.494,1130682,0
2000-08-16,16.543,16.82,16.419,16.565,1509865,0
2000-08-17,16.519,16.787,16.519,16.641,977536,0
2000-08-18,16.641,17.014,16.591,16.867,1953347,0
2000-08-21,16.942,17.014,16.867,16.942,1062206,0
2000-08-22,16.942,17.479,16.942,17.383,2401989,0
2000-08-23,17.407,17.872,17.284,17.773,2746322,0
2000-08-24,17.749,17.749,17.235,17.332,1554532,0
2000-08-25,16.688,16.967,16.664,16.844,1300761,0
2000-08-28,16.894,17.039,16.713,16.787,1430593,0
2000-08-29,17.039,17.039,16.688,16.713,1664484,0
2000-08-30,16.82,16.844,16.469,16.519,1706453,0
2000-08-31,16.494,16.738,16.443,16.664,1649019,0
2000-09-01,16.787,16.844,16.519,16.565,1692461,0
2000-09-05,16.664,16.738,16.543,16.565,1302236,0
2000-09-06,16.519,16.844,16.494,16.616,1717985,0
2000-09-07,16.591,16.664,16.469,16.519,1291681,0
2000-09-08,16.543,16.688,16.494,16.543,1953843,0
2000-09-11,16.543,16.591,16.176,16.519,3121089,0
2000-09-12,16.591,16.942,16.565,16.828,1059015,0
2000-09-13,16.942,17.309,16.942,17.088,1112275,0
2000-09-14,16.99,17.088,16.787,16.917,1925127,0
2000-09-15,16.82,17.065,16.82,17.039,2323452,0
2000-09-18,17.332,17.332,16.763,17.161,2234609,0
2000-09-19,17.211,17.235,16.894,17.161,2389966,0
2000-09-20,17.211,17.309,17.039,17.309,1835299,0
2000-09-21,17.407,17.674,17.235,17.626,2068946,0
2000-09-22,17.725,18.101,17.701,18.001,2087596,0
2000-09-25,18.074,18.074,17.725,17.896,1175839,0
2000-09-26,17.847,18.051,17.749,17.896,1392553,0
2000-09-27,17.773,18.148,17.725,18.148,1137798,0
2000-09-28,18.101,18.612,18.051,18.423,2513659,0
2000-09-29,18.271,18.294,17.896,18.245,1135589,0
2000-10-02,17.822,18.245,17.577,18.051,1779100,0
2000-10-03,17.945,18.101,17.872,18.028,1399912,0
2000-10-04,17.674,18.019,17.651,17.822,1398685,0
2000-10-05,17.725,18.092,17.725,17.847,1963905,0
2000-10-06,17.749,17.822,17.177,17.455,2307007,0
2000-10-09,17.479,17.554,17.228,17.276,1325549,0
2000-10-10,17.479,17.651,17.228,17.53,2487152,0
2000-10-11,17.53,17.896,17.53,17.674,1482134,0
2000-10-12,17.674,18.019,17.407,17.847,1890767,0
2000-10-13,17.945,18.116,17.479,17.773,2069928,0
2000-10-16,18.164,18.466,17.969,18.294,2138646,0
2000-10-17,18.369,18.517,18.198,18.271,1297565,0
2000-10-18,18.271,18.881,18.092,18.245,1965375,0
2000-10-19,18.32,18.856,18.245,18.639,1747680,0
2000-10-20,18.538,18.563,18.294,18.49,1668900,0
2000-10-23,18.538,18.904,18.466,18.734,1473048,0
2000-10-24,18.782,18.904,18.661,18.904,1967830,0
2000-10-25,18.856,19.5,18.833,19.28,1858617,0
2000-10-26,19.378,19.721,19.232,19.574,3122807,0
2000-10-27,19.622,19.948,19.551,19.901,1626199,0
2000-10-30,19.999,20.738,19.452,20.635,3092374,0
2000-10-31,20.658,20.79,19.948,20.61,2468499,0
2000-11-01,20.561,20.911,20.121,20.365,2472674,0
2000-11-02,20.145,20.29,20.023,20.095,2503596,0
2000-11-03,19.999,20.341,19.948,20.193,3196923,0
2000-11-06,20.341,20.86,20.242,20.738,1905737,0
2000-11-07,20.838,20.886,20.488,20.838,1143934,0
2000-11-08,20.79,21.104,20.708,20.937,1480170,0
2000-11-09,20.813,21.601,20.79,21.301,2290809,0
2000-11-10,21.349,21.701,21.227,21.374,1931505,0
2000-11-13,21.627,21.679,20.961,21.179,3302707,0
2000-11-14,21.399,21.399,20.412,20.534,3445788,0
2000-11-15,20.738,21.032,20.365,21.032,3538558,0
2000-11-16,20.886,21.425,20.86,21.399,4479034,0
2000-11-17,21.523,21.577,20.658,20.813,2865846,0
2000-11-20,20.86,21.084,20.738,21.007,2848419,0
2000-11-21,21.057,21.749,21.007,21.701,3827675,0
2000-11-22,21.97,22.187,21.548,21.723,2789518,0
2000-11-24,21.627,21.627,21.032,21.227,711245,0
2000-11-27,21.206,21.327,20.838,21.252,3240858,0
2000-11-28,21.349,21.627,21.206,21.523,2133738,0
2000-11-29,21.679,22.311,21.601,22.266,2610846,0
2000-11-30,22.737,22.785,21.349,21.823,3584455,0
2000-12-01,21.871,21.871,21.301,21.327,3376824,0
2000-12-04,21.399,22.492,21.374,22.467,5434481,0
2000-12-05,22.492,22.59,21.577,21.774,4480751,0
2000-12-06,21.774,22.02,21.601,21.848,2627533,0
2000-12-07,22.02,22.239,21.97,22.066,1799713,0
2000-12-08,22.066,22.091,21.652,21.97,2020841,0
2000-12-11,21.97,21.97,20.984,21.084,2857745,0
2000-12-12,21.104,21.277,20.534,20.738,3049671,0
2000-12-13,20.738,21.179,20.585,20.86,3251654,0
2000-12-14,20.886,21.97,20.813,21.774,3669863,0
2000-12-15,21.723,21.823,21.627,21.723,4773791,0
2000-12-18,21.921,21.921,21.032,21.277,2922173,0
2000-12-19,21.277,21.774,21.227,21.723,2117420,0
2000-12-20,21.471,22.066,21.425,21.871,2859957,0
2000-12-21,21.13,22.467,21.13,22.166,2822037,0
2000-12-22,21.97,22.311,21.921,21.97,992507,0
2000-12-26,21.871,22.467,21.871,22.409,1432067,0
2000-12-27,22.615,23.355,22.516,22.908,2616859,0
2000-12-28,23.103,23.746,23.004,23.551,1556372,0
2000-12-29,23.99,24.039,23.6,23.698,3041078,0
2001-01-02,23.698,23.698,22.615,22.908,2771848,0
2001-01-03,22.866,23.305,21.577,21.774,3548623,0
2001-01-04,21.383,21.432,18.604,20.341,7758178,0
2001-01-05,20.389,20.691,19.893,20.635,4094940,0
2001-01-08,20.691,20.691,19.845,20.438,2561516,0
2001-01-09,20.341,20.79,20.095,20.488,2318174,0
2001-01-10,20.438,20.585,19.991,20.534,1559318,0
2001-01-11,20.534,20.585,19.745,20.29,1967830,0
2001-01-12,20.29,20.341,19.353,19.893,1803394,0
2001-01-16,20.193,20.29,19.551,20.29,1713936,0
2001-01-17,20.29,20.534,19.648,19.893,2791607,0
2001-01-18,20.29,20.389,19.893,20.193,1918378,0
2001-01-19,20.193,20.242,19.404,19.551,3903020,0
2001-01-22,19.793,20.046,19.052,19.404,2095082,0
2001-01-23,19.404,19.452,18.808,19.199,3292396,0
2001-01-24,19.102,19.939,18.808,19.939,4143783,0
2001-01-25,19.845,20.585,19.793,20.389,2550717,0
2001-01-26,20.534,20.79,20.438,20.79,2742519,0
2001-01-29,20.708,21.066,20.519,20.79,2283819,0
2001-01-30,20.79,21.179,20.627,20.764,2104409,0
2001-01-31,20.902,21.358,20.902,21.319,2440889,0
2001-02-01,21.319,21.618,20.829,21.618,1481148,0
2001-02-02,21.416,21.577,21.245,21.399,1163936,0
2001-02-05,21.416,21.496,21.34,21.432,1362730,0
2001-02-06,21.455,21.618,21.334,21.392,1730871,0
2001-02-07,21.383,21.383,20.984,21.113,2790866,0
2001-02-08,21.219,21.774,21.113,21.695,1867818,0
2001-02-09,22.172,22.172,21.731,21.831,1409732,0
2001-02-12,21.749,22.043,21.618,21.783,1318677,0
2001-02-13,21.936,22.18,21.593,21.97,1417217,0
2001-02-14,21.97,21.97,21.383,21.585,2497828,0
2001-02-15,21.585,21.585,21.066,21.383,2524826,0
2001-02-16,21.301,21.45,21.075,21.26,1940464,0
2001-02-20,21.455,21.758,21.301,21.432,1625335,0
2001-02-21,21.441,21.831,21.392,21.585,1561406,0
2001-02-22,21.661,21.856,21.075,21.358,2117907,0
2001-02-23,21.383,21.609,21.252,21.514,1798243,0
2001-02-26,21.774,21.774,21.48,21.564,2055817,0
2001-02-27,21.383,21.577,21.197,21.432,1357819,0
2001-02-28,21.539,21.645,21.349,21.585,1389112,0
2001-03-01,21.585,21.652,21.113,21.269,1688781,0
2001-03-02,21.269,21.319,20.585,21.206,2450705,0
2001-03-05,20.902,21.219,20.868,21.104,1516980,0
2001-03-06,21.301,21.301,20.601,20.716,1557233,0
2001-03-07,20.79,20.877,20.202,20.512,1821801,0
2001-03-08,20.472,21.252,20.472,21.023,1202101,0
2001-03-09,20.902,21.113,20.699,21.049,1182097,0
2001-03-12,20.945,20.999,20.403,20.585,1364576,0
2001-03-13,20.193,20.569,20.038,20.465,1536861,0
2001-03-14,20.512,20.543,19.713,19.852,1764373,0
2001-03-15,20.234,20.389,19.793,20.38,2023172,0
2001-03-16,19.28,20.747,19.28,20.747,3700542,0
2001-03-19,20.585,20.747,20.472,20.512,1639080,0
2001-03-20,20.429,20.797,20.326,20.365,1349355,0
2001-03-21,19.793,20.429,19.793,20.095,1977525,0
2001-03-22,19.915,20.25,19.753,19.957,2779701,0
2001-03-23,19.597,20.016,19.589,19.915,2822405,0
2001-03-26,20.112,20.429,19.876,20.308,1369727,0
2001-03-27,20.234,20.666,20.234,20.593,1985132,0
2001-03-28,20.552,20.927,20.552,20.699,1803026,0
2001-03-29,20.708,20.927,20.552,20.747,1171670,0
2001-03-30,20.666,21.26,20.601,20.991,1988689,0
2001-04-02,20.945,21.367,20.945,21.285,1520051,0
2001-04-03,21.14,21.26,20.472,20.764,1299900,0
2001-04-04,20.488,21.032,20.48,20.86,1614905,0
2001-04-05,20.806,20.838,20.526,20.823,1904390,0
2001-04-06,21.237,21.531,21.032,21.245,2563111,0
2001-04-09,21.245,21.618,21.113,21.441,971765,0
2001-04-10,21.441,21.601,21.237,21.514,1639693,0
2001-04-11,21.319,21.319,20.403,20.649,2088089,0
2001-04-12,20.845,21.04,20.601,20.853,1264070,0
2001-04-16,21.04,21.514,20.902,21.441,1841926,0
2001-04-17,21.392,21.601,21.237,21.601,1761180,0
2001-04-18,21.792,21.936,21.432,21.441,2782889,0
2001-04-19,21.593,22.187,21.487,21.936,1813455,0
2001-04-20,22.109,22.151,21.514,21.636,1846467,0
2001-04-23,21.661,21.801,21.153,21.358,1461883,0
2001-04-24,21.441,21.758,21.237,21.45,1958626,0
2001-04-25,21.593,21.897,21.514,21.848,1185655,0
2001-04-26,21.848,22.508,21.758,22.427,2003661,0
2001-04-27,22.59,22.99,22.508,22.826,2239026,0
2001-04-30,22.858,22.875,22.074,22.328,1951510,0
2001-05-01,21.996,22.296,21.996,22.23,1970652,0
2001-05-02,22.23,22.288,22.043,22.23,1751734,0
2001-05-03,22.066,22.066,21.572,21.97,1890767,0
2001-05-04,21.441,22.328,21.441,22.328,1555267,0
2001-05-07,22.151,22.59,22.066,22.387,1187128,0
2001-05-08,22.548,23.02,22.427,22.785,2588880,0
2001-05-09,22.826,22.866,22.288,22.387,1292170,0
2001-05-10,22.467,22.565,22.18,22.409,1879229,0
2001-05-11,22.492,22.608,22.187,22.352,1269961,0
2001-05-14,22.704,22.704,22.18,22.281,1948196,0
2001-05-15,22.273,22.631,22.058,22.378,1552199,0
2001-05-16,22.631,23.216,22.53,23.144,2342964,0
2001-05-17,23.438,23.632,23.15,23.518,2549370,0
2001-05-18,23.518,23.518,22.899,23.004,1833705,0
2001-05-21,23.144,23.226,22.704,22.908,1802536,0
2001-05-22,22.826,23.103,22.599,23.004,1162586,0
2001-05-23,22.933,23.103,22.728,22.826,1544716,0
2001-05-24,22.908,23.118,22.548,23.02,1636996,0
2001-05-25,23.02,23.305,22.933,23.062,1382610,0
2001-05-29,23.02,23.305,22.826,23.193,1710993,0
2001-05-30,23.305,23.721,23.241,23.576,1650006,0
2001-05-31,23.77,23.805,23.485,23.606,1278674,0
2001-06-01,23.502,23.805,23.314,23.729,1097792,0
2001-06-04,23.77,23.77,23.606,23.763,711615,0
2001-06-05,23.795,23.917,23.641,23.843,1259160,0
2001-06-06,23.835,23.867,23.502,23.533,1379053,0
2001-06-07,23.183,23.705,23.183,23.559,1160623,0
2001-06-08,23.615,23.641,23.46,23.583,1270572,0
2001-06-11,23.542,23.542,23.029,23.046,1531338,0
2001-06-12,23.02,23.305,23.012,23.127,1479434,0
2001-06-13,22.949,23.118,22.745,22.745,1828428,0
2001-06-14,22.745,22.899,22.631,22.712,1541277,0
2001-06-15,22.467,23.004,22.467,22.638,2058638,0
2001-06-18,22.631,22.712,22.443,22.608,1264802,0
2001-06-19,22.548,22.599,22.387,22.539,1289226,0
2001-06-20,22.467,22.866,22.467,22.645,1786091,0
2001-06-21,22.523,22.686,22.387,22.548,2501999,0
2001-06-22,22.565,22.899,22.492,22.574,2046490,0
2001-06-25,22.866,23.08,22.434,22.467,1848310,0
2001-06-26,22.427,22.908,22.361,22.608,1074112,0
2001-06-27,22.608,22.99,22.565,22.754,1339660,0
2001-06-28,22.785,23.248,22.745,23.166,1762776,0
2001-06-29,23.339,23.339,21.556,21.556,3446035,0
2001-07-02,22.151,23.062,21.556,22.695,2035570,0
2001-07-03,22.686,22.769,22.328,22.565,779843,0
2001-07-05,22.127,22.394,22.043,22.118,2195709,0
2001-07-06,22.166,22.311,21.936,21.97,1726452,0
2001-07-09,21.987,22.288,21.97,22.004,2129811,0
2001-07-10,22.205,22.686,22.043,22.582,1877268,0
2001-07-11,22.378,22.924,22.378,22.574,2129564,0
2001-07-12,22.516,22.891,22.501,22.841,1741792,0
2001-07-13,22.8,23.202,22.678,23.15,1710993,0
2001-07-16,23.282,23.396,23.038,23.324,1113989,0
2001-07-17,23.363,23.763,23.08,23.681,2388735,0
2001-07-18,23.559,23.746,23.07,23.248,1785600,0
2001-07-19,23.183,23.241,22.608,22.933,2496846,0
2001-07-20,22.924,23.062,22.858,23.004,1737497,0
2001-07-23,22.924,22.956,22.46,22.53,1344813,0
2001-07-24,22.523,22.523,21.809,21.978,2212027,0
2001-07-25,21.888,22.1,21.688,22.004,2877874,0
2001-07-26,22.066,22.266,21.715,22.205,2273880,0
2001-07-27,22.151,22.387,21.987,22.187,1205413,0
2001-07-30,22.083,22.166,20.773,21.349,3373142,0
2001-07-31,21.349,21.471,21.212,21.358,3457813,0
2001-08-01,21.327,21.572,20.456,21.007,5680766,0
2001-08-02,21.487,21.97,21.171,21.888,3013590,0
2001-08-03,21.74,22.118,21.74,22.035,1589137,0
2001-08-06,22.288,22.304,21.97,22.127,1630248,0
2001-08-07,22.288,22.483,22.127,22.361,1565452,0
2001-08-08,22.352,22.523,22.027,22.239,2316705,0
2001-08-09,22.266,22.427,22.083,22.091,1710744,0
2001-08-10,22.127,22.273,21.871,22.127,1808429,0
2001-08-13,22.402,22.443,22.004,22.136,1211426,0
2001-08-14,22.172,22.361,21.987,22.304,972378,0
2001-08-15,22.166,22.565,22.166,22.467,1445560,0
2001-08-16,22.266,22.883,22.248,22.883,2263445,0
2001-08-17,22.608,22.761,22.501,22.712,1227623,0
2001-08-20,22.565,22.924,22.565,22.924,1038767,0
2001-08-21,23.012,23.029,22.792,22.924,1253391,0
2001-08-22,22.761,22.769,22.361,22.645,1723876,0
2001-08-23,22.818,22.916,22.53,22.645,1693936,0
2001-08-24,22.841,22.981,22.516,22.662,1614660,0
2001-08-27,22.662,22.745,22.273,22.344,1569381,0
2001-08-28,22.483,22.556,22.328,22.387,1721545,0
2001-08-29,22.443,22.46,22.187,22.196,952255,0
2001-08-30,22.127,22.574,22.004,22.18,1785966,0
2001-08-31,22.281,22.645,22.083,22.304,1255846,0
2001-09-04,22.501,22.981,22.344,22.624,1618710,0
2001-09-05,22.523,22.523,22.083,22.328,1628650,0
2001-09-06,22.328,22.483,21.97,22.23,1961694,0
2001-09-07,21.688,22.083,21.636,21.688,2371559,0
2001-09-10,21.407,22.158,21.399,22.118,1546064,0
2001-09-17,21.294,21.695,21.084,21.327,3239754,0
2001-09-18,21.327,21.609,21.13,21.252,4101818,0
2001-09-19,21.171,21.252,19.06,19.518,7514840,0
2001-09-20,19.297,19.404,18.361,18.507,5648001,0
2001-09-21,17.309,18.32,17.309,17.683,6410907,0
2001-09-24,18.228,19.232,17.985,19.199,3366638,0
2001-09-25,19.5,19.656,19.06,19.102,6112100,0
2001-09-26,19.5,19.622,19.034,19.42,2554276,0
2001-09-27,19.42,20.349,19.42,20.153,3196923,0
2001-09-28,20.283,20.773,19.974,20.326,2871861,0
2001-10-01,20.202,20.438,19.923,20.334,2766938,0
2001-10-02,20.054,20.526,19.901,20.488,2412299,0
2001-10-03,20.488,21.723,20.365,21.392,4298890,0
2001-10-04,21.104,21.432,21.007,21.057,3766192,0
2001-10-05,20.953,21.188,20.552,20.845,2844249,0
2001-10-08,20.649,20.658,19.948,20.389,2104533,0
2001-10-09,20.193,20.349,19.396,20.121,2311670,0
2001-10-10,20.137,20.731,19.957,20.658,1875303,0
2001-10-11,20.472,20.675,19.908,20.153,2384687,0
2001-10-12,19.893,20.13,19.761,20.13,3036785,0
2001-10-15,19.836,20.095,19.63,19.836,2721781,0
2001-10-16,20.016,20.193,19.551,19.793,3379400,0
2001-10-17,19.435,19.673,19.182,19.257,4586285,0
2001-10-18,19.257,19.868,19.174,19.452,2856765,0
2001-10-19,19.509,19.893,19.232,19.656,1528884,0
2001-10-22,19.474,19.876,19.208,19.353,2441136,0
2001-10-23,19.589,20.054,19.551,19.845,2482731,0
2001-10-24,20.038,20.552,19.589,19.589,2311670,0
2001-10-25,19.474,19.974,19.346,19.974,2342226,0
2001-10-26,19.836,20.153,19.673,19.893,1638100,0
2001-10-29,19.713,20.046,19.567,19.673,1045515,0
2001-10-30,19.682,19.745,19.24,19.452,2308606,0
2001-10-31,19.149,19.852,19.034,19.24,2606554,0
2001-11-01,19.191,19.412,19.052,19.28,2962915,0
2001-11-02,19.199,19.526,19.052,19.396,2124781,0
2001-11-05,19.589,20.071,19.396,19.999,1840819,0
2001-11-06,19.893,19.948,19.149,19.191,4137156,0
2001-11-07,19.353,20.071,19.313,19.908,4022661,0
2001-11-08,19.901,20.095,19.753,19.818,3023531,0
2001-11-09,19.673,19.868,19.249,19.81,2739326,0
2001-11-12,19.63,19.876,19.329,19.688,1611225,0
2001-11-13,19.232,19.793,19.232,19.729,1995315,0
2001-11-14,20.275,20.334,19.785,20.334,2524460,0
2001-11-15,20.275,20.708,20.275,20.38,3378665,0
2001-11-16,20.472,20.79,20.341,20.447,2133001,0
2001-11-19,20.349,20.397,19.948,20.334,2032010,0
2001-11-20,20.234,20.472,20.112,20.456,1743140,0
2001-11-21,20.275,20.635,20.169,20.403,905869,0
2001-11-23,20.211,20.447,20.063,20.421,631608,0
2001-11-26,20.421,20.429,20.104,20.29,2572930,0
2001-11-27,20.071,20.234,19.939,20.054,2456106,0
2001-11-28,20.153,20.275,19.776,19.836,3513650,0
2001-11-29,19.845,20.112,19.56,19.86,2348364,0
2001-11-30,19.868,19.983,19.452,19.622,2512431,0
2001-12-03,19.622,19.908,19.492,19.729,1926353,0
2001-12-04,19.673,20.016,19.551,20.016,1918378,0
2001-12-05,19.673,20.226,19.346,20.023,4068313,0
2001-12-06,20.016,20.054,19.313,19.574,3069673,0
2001-12-07,19.435,19.793,19.313,19.793,2523968,0
2001-12-10,19.673,19.948,19.673,19.876,2698341,0
2001-12-11,19.793,19.893,19.444,19.509,2096801,0
2001-12-12,19.697,19.745,19.288,19.353,3624458,0
2001-12-13,19.551,20.095,19.492,19.753,2806944,0
2001-12-14,19.551,20.145,19.551,20.038,2497828,0
2001-12-17,19.948,20.242,19.915,19.948,3105751,0
2001-12-18,19.957,20.242,19.664,19.868,1981573,0
2001-12-19,19.948,20.389,19.868,20.153,2855169,0
2001-12-20,20.112,20.635,20.104,20.48,2409599,0
2001-12-21,20.79,21.505,20.577,21.505,5782495,0
2001-12-24,21.31,21.425,21.212,21.349,1156328,0
2001-12-26,21.188,21.539,21.153,21.349,1169455,0
2001-12-27,21.463,21.487,21.066,21.48,1444459,0
2001-12-28,21.327,21.358,20.747,21.113,1715409,0
2001-12-31,21.007,21.14,20.797,20.927,1370829,0
2002-01-02,20.838,21.269,20.569,21.252,2349711,0
2002-01-03,21.14,21.277,20.877,21.161,2687912,0
2002-01-04,21.098,21.14,20.421,20.747,2690981,0
2002-01-07,20.618,20.79,20.349,20.472,2223933,0
2002-01-08,20.275,20.738,20.242,20.488,4242321,0
2002-01-09,20.503,20.984,20.503,20.747,2491445,0
2002-01-10,20.738,21.098,20.723,20.945,3005006,0
2002-01-11,20.79,20.86,20.561,20.86,1620795,0
2002-01-14,20.823,20.877,20.543,20.781,1509004,0
2002-01-15,20.764,21.219,20.627,21.13,1682892,0
2002-01-16,21.049,21.715,20.823,20.902,2498442,0
2002-01-17,21.219,21.618,20.92,21.539,2461381,0
2002-01-18,21.539,21.577,21.032,21.34,1936416,0
2002-01-22,21.34,21.731,21.227,21.585,1738356,0
2002-01-23,21.556,22.1,21.319,21.839,3485303,0
2002-01-24,21.618,22.1,21.618,22.091,2587901,0
2002-01-25,22.058,22.826,21.856,22.826,3435974,0
2002-01-28,22.638,22.85,22.434,22.826,2287007,0
2002-01-29,22.704,23.062,22.467,22.582,2187611,0
2002-01-30,22.582,23.689,22.582,23.43,3120351,0
2002-01-31,23.241,23.787,23.226,23.721,3817734,0
2002-02-01,23.42,23.665,22.745,23.339,3056666,0
2002-02-04,23.226,23.371,22.826,22.964,2325543,0
2002-02-05,22.981,23.347,22.858,23.08,2464573,0
2002-02-06,22.908,23.226,22.516,23.103,2605572,0
2002-02-07,22.924,23.355,22.792,23.055,2176684,0
2002-02-08,22.266,22.427,21.823,22.37,4332147,0
2002-02-11,22.288,22.99,22.248,22.981,3836504,0
2002-02-12,22.704,22.866,22.387,22.8,2666928,0
2002-02-13,22.809,23.209,22.631,23.202,1677981,0
2002-02-14,23.226,23.615,23.08,23.469,2255345,0
2002-02-15,23.226,23.641,23.159,23.502,1602392,0
2002-02-19,23.502,23.533,23.07,23.339,1654293,0
2002-02-20,23.533,24.008,23.159,23.721,2781051,0
2002-02-21,23.721,23.982,23.118,23.15,1687061,0
2002-02-22,22.908,23.705,22.85,23.493,2042072,0
2002-02-25,23.42,24.114,23.42,24.008,2227001,0
2002-02-26,23.942,24.307,23.86,24.144,2516479,0
2002-02-27,24.144,24.227,23.542,23.705,1808429,0
2002-02-28,23.46,24.194,23.46,23.681,2695519,0
2002-03-01,23.763,23.82,23.226,23.681,2212396,0
2002-03-04,23.42,23.894,23.42,23.713,2683123,0
2002-03-05,23.665,24.022,23.567,23.967,2132511,0
2002-03-06,23.665,23.982,23.542,23.843,1945620,0
2002-03-07,23.86,23.867,23.478,23.624,1993846,0
2002-03-08,23.632,24.048,23.632,24.03,3575128,0
2002-03-11,24.03,24.048,23.729,24.015,2122695,0
2002-03-12,23.46,23.867,23.305,23.812,2173742,0
2002-03-13,23.812,23.82,23.226,23.381,2739326,0
2002-03-14,23.381,23.812,23.363,23.576,1748171,0
2002-03-15,23.665,23.665,23.305,23.502,2683985,0
2002-03-18,23.305,23.452,22.883,23.43,2154229,0
2002-03-19,23.502,23.828,23.46,23.82,2224670,0
2002-03-20,23.86,23.86,23.46,23.533,1401260,0
2002-03-21,23.347,23.746,23.267,23.542,1064168,0
2002-03-22,23.347,23.901,23.347,23.698,1171297,0
2002-03-25,23.698,23.721,23.226,23.267,1225535,0
2002-03-26,23.46,23.951,23.452,23.909,2205526,0
2002-03-27,24.008,24.008,23.542,23.656,1927824,0
2002-03-28,23.542,23.951,23.526,23.876,2494146,0
2002-04-01,23.502,23.721,23.267,23.606,1861683,0
2002-04-02,23.355,23.624,23.274,23.526,2681160,0
2002-04-03,23.355,23.371,22.704,22.899,2987579,0
2002-04-04,22.891,23.202,22.653,23.062,1862665,0
2002-04-05,23.176,23.258,22.574,22.891,1652949,0
2002-04-08,22.777,23.216,22.638,23.176,1813455,0
2002-04-09,23.297,23.478,23.103,23.363,1867452,0
2002-04-10,23.314,23.974,23.136,23.86,2189450,0
2002-04-11,23.698,24.015,23.297,23.42,2822282,0
2002-04-12,23.542,23.673,23.202,23.665,1185408,0
2002-04-15,23.778,23.787,23.258,23.363,1204796,0
2002-04-16,23.363,23.591,23.297,23.452,1918745,0
2002-04-17,23.478,23.478,23.136,23.15,1562016,0
2002-04-18,23.094,23.33,22.981,23.004,2235346,0
2002-04-19,23.094,23.33,23.012,23.136,2273017,0
2002-04-22,23.216,23.615,23.144,23.452,1526917,0
2002-04-23,23.615,23.926,23.493,23.729,3085991,0
2002-04-24,24.048,24.048,23.305,23.324,1699209,0
2002-04-25,23.297,23.485,23.094,23.347,2084165,0
2002-04-26,23.347,23.363,22.818,22.826,2770129,0
2002-04-29,22.891,23.209,22.728,22.891,2679444,0
2002-04-30,22.745,23.363,22.745,23.305,2513290,0
2002-05-01,23.297,23.567,22.737,23.478,2086984,0
2002-05-02,23.478,23.656,23.062,23.226,2490220,0
2002-05-03,23.339,23.371,22.574,23.094,2425795,0
2002-05-06,23.07,23.29,22.809,22.85,1971513,0
2002-05-07,22.777,22.933,22.205,22.281,3124895,0
2002-05-08,22.296,22.695,22.288,22.608,2888669,0
2002-05-09,22.59,22.785,22.492,22.769,3112007,0
2002-05-10,22.72,23.029,22.704,22.761,3382466,0
2002-05-13,22.809,22.809,22.574,22.769,1930521,0
2002-05-14,22.769,22.777,22.172,22.418,3206496,0
2002-05-15,22.556,22.769,22.288,22.387,2494762,0
2002-05-16,22.59,22.615,22.248,22.394,1858248,0
2002-05-17,22.409,22.565,22.1,22.409,1876900,0
2002-05-20,22.23,22.37,21.996,22.083,1531217,0
2002-05-21,22.281,22.476,22.091,22.144,1893588,0
2002-05-22,22.328,22.523,22.118,22.361,1267629,0
2002-05-23,22.172,22.492,22.049,22.452,1447159,0
2002-05-24,22.46,22.565,22.213,22.23,1442983,0
2002-05-28,22.352,22.53,21.944,21.996,1213138,0
2002-05-29,22.012,22.248,21.801,21.848,1311926,0
2002-05-30,21.856,22.304,21.848,21.978,1514649,0
2002-05-31,22.118,22.539,22.091,22.37,1602267,0
2002-06-03,22.492,22.653,21.766,21.809,1549502,0
2002-06-04,21.871,22.172,21.487,21.758,1777382,0
2002-06-05,22.035,22.46,21.801,22.37,1768296,0
2002-06-06,22.46,22.483,21.695,21.801,1573061,0
2002-06-07,21.523,22.027,21.523,21.871,1699947,0
2002-06-10,22.049,22.288,21.709,22.091,2221478,0
2002-06-11,22.091,22.37,21.913,22.012,2161227,0
2002-06-12,21.987,22.166,21.34,21.425,2896648,0
2002-06-13,21.245,21.556,21.161,21.285,1903648,0
2002-06-14,21.092,21.358,20.716,21.113,1786949,0
2002-06-17,21.161,21.848,21.146,21.758,1680312,0
2002-06-18,21.572,21.97,21.572,21.863,1712583,0
2002-06-19,21.74,22.378,21.701,22.158,2702391,0
2002-06-20,22.027,22.59,22.027,22.213,2179878,0
2002-06-21,21.688,22.452,21.688,21.848,3072619,0
2002-06-24,21.863,22.127,21.294,21.556,1979367,0
2002-06-25,21.723,21.929,21.049,21.212,1751856,0
2002-06-26,20.806,21.531,20.691,21.294,2246636,0
2002-06-27,21.45,21.45,20.806,21.252,2650359,0
2002-06-28,21.374,22.402,21.327,21.863,3898232,0
2002-07-01,21.715,22.004,21.179,21.471,2452793,0
2002-07-02,21.319,21.688,20.911,20.976,2123184,0
2002-07-03,20.945,21.269,20.561,20.797,1835422,0
2002-07-05,20.512,21.277,20.389,21.245,971396,0
2002-07-08,21.227,21.392,20.747,20.877,1754798,0
2002-07-09,20.738,21.023,20.234,20.365,1681053,0
2002-07-10,20.429,20.526,19.991,19.999,2426411,0
2002-07-11,19.908,20.326,19.664,20.016,2841670,0
2002-07-12,19.901,20.193,19.444,19.785,1869781,0
2002-07-15,20.071,20.211,18.782,19.983,3974561,0
2002-07-16,19.974,20.023,19.182,19.353,3044516,0
2002-07-17,19.827,20.161,19.346,19.705,3118634,0
2002-07-18,19.827,20.087,19.06,19.149,2218044,0
2002-07-19,18.538,18.947,17.927,18.107,3543959,0
2002-07-22,17.936,18.579,17.407,17.805,3628018,0
2002-07-23,17.822,18.32,17.545,17.577,3393267,0
2002-07-24,17.252,18.499,17.13,18.377,4556837,0
2002-07-25,18.458,19.827,18.458,19.304,4754158,0
2002-07-26,19.225,19.948,18.775,19.11,2902906,0
2002-07-29,19.467,20.512,19.353,20.412,3028196,0
2002-07-30,20.22,20.389,19.745,20.087,3386030,0
2002-07-31,20.797,21.252,20.512,20.991,4515725,0
2002-08-01,20.961,22.582,20.877,22.409,6543320,0
2002-08-02,22.409,22.409,21.601,21.921,4543459,0
2002-08-05,21.921,22.248,21.645,21.701,2731354,0
2002-08-06,21.839,22.565,21.758,22.187,2830749,0
2002-08-07,22.328,22.728,22.127,22.624,2140977,0
2002-08-08,22.624,23.297,22.443,23.176,2876889,0
2002-08-09,23.183,23.551,23.094,23.347,1914819,0
2002-08-12,22.891,23.371,22.891,23.258,1996420,0
2002-08-13,23.062,23.721,22.981,23.136,2116190,0
2002-08-14,22.973,23.738,22.933,23.502,2887443,0
2002-08-16,23.559,23.738,23.248,23.305,2474881,0
2002-08-19,22.933,23.166,22.452,22.695,3778218,0
2002-08-20,22.624,23.347,22.483,23.209,2429601,0
2002-08-21,23.411,23.615,22.818,23.08,2199760,0
2002-08-22,23.274,23.656,23.094,23.559,1730380,0
2002-08-23,23.452,23.681,23.371,23.403,1604476,0
2002-08-26,23.452,23.606,23.055,23.381,2138770,0
2002-08-27,23.305,23.396,22.99,23.396,2588880,0
2002-08-28,22.818,22.818,22.818,22.818,1918253,0
2002-08-29,22.728,23.166,22.483,22.686,2529736,0
2002-08-30,22.85,23.282,22.662,22.858,1467530,0
2002-09-03,22.761,22.916,22.288,22.387,2859338,0
2002-09-04,22.565,23.087,22.387,22.973,2212518,0
2002-09-05,22.769,23.974,22.645,23.606,4259747,0
2002-09-06,23.665,23.942,23.297,23.755,2363212,0
2002-09-09,23.738,24.137,23.673,24.015,1947953,0
2002-09-10,24.03,24.765,23.951,24.602,3822515,0
2002-09-11,24.602,25.017,24.521,24.642,2589491,0
2002-09-12,24.562,24.765,24.236,24.545,4300117,0
2002-09-13,24.269,24.626,24.219,24.586,3208830,0
2002-09-17,25.271,25.287,24.505,24.649,3592307,0
2002-09-18,24.61,24.7,24.269,24.423,3105381,0
2002-09-19,24.219,24.454,23.136,23.526,8808603,0
2002-09-20,23.86,24.177,23.763,24.079,4676726,0
2002-09-23,23.974,24.276,23.828,23.917,2923890,0
2002-09-24,23.576,23.951,23.258,23.282,4589108,0
2002-09-25,23.615,23.656,23.176,23.445,4587757,0
2002-09-26,23.641,24.261,23.493,24.202,3063905,0
2002-09-27,24.177,24.177,23.738,23.812,3858105,0
2002-09-30,23.209,23.314,22.574,22.883,5188561,0
2002-10-01,23.012,23.901,22.981,23.77,3395475,0
2002-10-02,23.77,23.926,22.997,23.046,4395836,0
2002-10-03,23.055,23.852,23.055,23.29,3769016,0
2002-10-04,23.403,24.008,23.248,23.469,4320486,0
2002-10-07,23.469,24.048,23.469,23.738,4151023,0
2002-10-08,23.852,24.293,23.787,24.202,4506891,0
2002-10-09,23.852,24.048,23.248,23.339,3381241,0
2002-10-10,23.411,23.438,22.818,22.964,5138863,0
2002-10-11,23.159,24.048,22.933,23.812,2818230,0
2002-10-14,23.689,24.015,23.583,23.942,1795295,0
2002-10-15,24.293,24.505,24.186,24.488,3521133,0
2002-10-16,24.496,24.945,24.015,24.169,2012129,0
2002-10-17,24.865,24.994,24.416,24.903,3303934,0
2002-10-18,24.945,25.222,24.78,24.986,2081708,0
2002-10-21,24.865,26.176,24.856,26.018,3627039,0
2002-10-22,25.913,26.013,25.156,25.498,2638579,0
2002-10-23,25.263,25.548,24.726,25.418,2575875,0
2002-10-24,25.466,25.711,24.741,24.887,2766448,0
2002-10-25,24.683,26.159,24.536,26.141,4777718,0
2002-10-28,25.589,25.874,25.059,25.059,3089676,0
2002-10-29,25.059,25.343,24.78,25.108,2411438,0
2002-10-30,25.287,26.133,25.099,25.971,3706064,0
2002-10-31,26.15,26.15,25.352,25.611,3008193,0
2002-11-01,25.669,26.108,25.507,25.752,2365911,0
2002-11-04,25.752,26.271,25.63,25.988,1925005,0
2002-11-05,26.192,26.338,25.789,25.946,2855413,0
2002-11-06,26.254,26.298,25.466,25.789,2363457,0
2002-11-07,25.799,25.979,25.63,25.678,2009433,0
2002-11-08,25.678,26.192,25.271,25.442,1967707,0
2002-11-11,25.368,25.541,25.002,25.116,1919480,0
2002-11-12,25.303,25.466,24.928,25.05,2047598,0
2002-11-13,25.05,25.874,24.986,25.782,2739449,0
2002-11-14,25.996,26.166,25.883,26.108,1442374,0
2002-11-15,25.874,26.2,25.669,25.979,1964762,0
2002-11-18,26.231,26.246,25.604,25.653,1442000,0
2002-11-19,25.466,26.092,25.466,25.644,2167608,0
2002-11-20,25.711,25.752,25.108,25.263,3991742,0
2002-11-21,25.263,25.401,25.026,25.303,3361484,0
2002-11-22,25.303,25.303,24.823,24.879,3597218,0
2002-11-25,24.741,24.928,23.86,24.048,5254581,0
2002-11-26,23.729,24.096,23.485,23.681,4591687,0
2002-11-27,23.885,24.057,23.511,23.812,2476840,0
2002-11-29,23.82,24.088,23.511,23.787,1092516,0
2002-12-02,24.131,24.236,23.166,23.445,3311294,0
2002-12-03,23.241,23.632,23.241,23.445,3267980,0
2002-12-04,23.445,23.934,23.445,23.885,3413395,0
2002-12-05,23.934,23.974,23.445,23.656,2357568,0
2002-12-06,23.606,24.254,23.46,24.008,2787677,0
2002-12-09,24.039,24.331,23.894,24.048,2435614,0
2002-12-10,24.088,24.316,23.951,24.316,1953469,0
2002-12-11,24.521,24.529,23.974,24.114,2331675,0
2002-12-12,23.974,24.331,23.934,24.144,1440041,0
2002-12-13,24.048,24.391,23.885,24.186,1641410,0
2002-12-16,24.186,24.602,24.144,24.471,2393028,0
2002-12-17,24.269,24.505,23.901,23.909,1963657,0
2002-12-18,23.86,24.048,23.787,23.867,2439911,0
2002-12-19,23.665,23.926,23.485,23.632,2302713,0
2002-12-20,23.713,24.245,23.673,24.137,3638446,0
2002-12-23,24.048,24.202,23.934,24.131,1633803,0
2002-12-24,24.161,24.169,23.974,24.057,890894,0
2002-12-26,24.065,24.408,24.057,24.137,1246765,0
2002-12-27,24.088,24.177,23.649,23.77,1051162,0
2002-12-30,23.894,24.131,23.649,24.048,1825731,0
2002-12-31,24.34,24.375,23.876,24.169,2439911,0
2003-01-02,24.219,24.823,24.169,24.796,2801420,0
2003-01-03,24.586,24.831,24.462,24.593,1765967,0
2003-01-06,24.709,25.041,24.692,25.026,2119996,0
2003-01-07,25.068,25.068,24.733,24.856,1877022,0
2003-01-08,24.856,25.01,24.562,24.683,1713075,0
2003-01-09,24.676,24.912,24.626,24.78,1942062,0
2003-01-10,24.586,24.856,24.545,24.749,1584599,0
2003-01-13,24.692,24.912,24.586,24.772,1558704,0
2003-01-14,24.749,24.831,24.571,24.788,1495751,0
2003-01-15,24.788,24.872,24.015,24.299,2043297,0
2003-01-16,24.307,24.741,24.293,24.462,1722649,0
2003-01-17,24.471,24.709,24.299,24.479,1642518,0
2003-01-21,24.683,24.78,24.276,24.331,1588892,0
2003-01-22,24.131,24.554,24.079,24.177,1669390,0
2003-01-23,24.219,24.383,24.015,24.161,1836405,0
2003-01-24,24.227,24.34,23.591,23.6,1667303,0
2003-01-27,23.542,23.576,22.516,22.858,4855396,0
2003-01-28,22.858,23.07,22.72,22.916,2748777,0
2003-01-29,22.761,23.029,22.46,22.809,2764484,0
2003-01-30,22.924,23.746,22.761,23.166,3818223,0
2003-01-31,23.233,23.894,23.233,23.835,4299505,0
2003-02-03,23.917,23.974,23.6,23.755,2413281,0
2003-02-04,23.551,23.606,23.08,23.518,1991392,0
2003-02-05,23.82,24.096,23.542,23.689,2754788,0
2003-02-06,23.656,23.909,23.493,23.805,2228472,0
2003-02-07,23.778,23.917,23.478,23.551,2467029,0
2003-02-10,23.551,23.721,23.339,23.689,2011146,0
2003-02-11,23.746,23.86,23.055,23.209,2660424,0
2003-02-12,23.363,23.576,23.004,23.004,1808911,0
2003-02-13,23.127,23.297,22.745,23.046,2121833,0
2003-02-14,23.209,23.698,22.973,23.698,1988936,0
2003-02-18,23.755,24.057,23.411,23.705,2732457,0
2003-02-19,23.738,23.894,23.314,23.43,1876284,0
2003-02-20,23.411,23.411,22.728,22.737,3305405,0
2003-02-21,22.94,23.062,22.492,22.858,3963146,0
2003-02-24,22.866,22.866,22.066,22.378,5047199,0
2003-02-25,22.387,22.964,22.144,22.908,3084764,0
2003-02-26,22.908,23.012,22.556,22.686,3628384,0
2003-02-27,22.686,22.841,22.281,22.608,4263305,0
2003-02-28,22.615,22.615,21.774,22.012,5954171,0
2003-03-03,22.311,22.352,21.585,21.749,5670089,0
2003-03-04,21.749,21.921,21.219,21.34,5395333,0
2003-03-05,20.699,21.016,19.56,19.737,12051300,0
2003-03-06,19.737,20.046,18.579,19.966,21624898,0
2003-03-07,19.232,19.845,19.157,19.845,10219559,0
2003-03-10,19.639,19.802,18.979,19.166,7910346,0
2003-03-11,19.11,19.273,18.579,19.141,7743206,0
2003-03-12,19.078,19.574,18.947,19.574,6668977,0
2003-03-13,19.966,20.61,19.901,20.48,6118116,0
2003-03-14,20.666,21.057,20.488,20.937,5929380,0
2003-03-17,20.937,21.74,20.738,21.74,5014799,0
2003-03-18,21.74,21.848,21.301,21.809,4767042,0
2003-03-19,22.187,22.288,21.285,21.879,6113084,0
2003-03-20,21.831,21.839,21.179,21.392,4730718,0
2003-03-21,21.888,22.361,21.627,22.352,4223912,0
2003-03-24,22.035,22.035,21.098,21.227,4798701,0
2003-03-25,21.179,21.774,21.098,21.679,3363696,0
2003-03-26,21.514,21.792,21.14,21.416,2731230,0
2003-03-27,21.367,21.577,21.122,21.441,1860822,0
2003-03-28,21.113,21.122,20.618,20.902,4241584,0
2003-03-31,20.593,20.838,20.145,20.642,2976042,0
2003-04-01,20.642,21.098,20.48,21.098,4669975,0
2003-04-02,21.801,21.962,21.531,21.871,4250173,0
2003-04-03,21.944,21.996,21.585,21.715,3015557,0
2003-04-04,21.921,22.266,21.652,22.166,3325654,0
2003-04-07,22.737,23.02,22.127,22.23,3458919,0
2003-04-08,22.213,22.409,22.035,22.23,2085634,0
2003-04-09,22.311,22.402,21.636,21.815,3731345,0
2003-04-10,21.921,21.996,21.618,21.978,1942796,0
2003-04-11,22.058,22.344,21.645,21.723,2082815,0
2003-04-14,21.921,22.18,21.831,22.109,1807075,0
2003-04-15,22.166,22.166,21.531,21.815,3591451,0
2003-04-16,21.823,21.839,21.572,21.679,3190176,0
2003-04-17,21.723,22.281,21.701,22.239,2073609,0
2003-04-21,22.239,22.556,22.158,22.221,2360021,0
2003-04-22,22.221,22.72,21.879,22.653,2306398,0
2003-04-23,22.712,22.777,22.418,22.574,3621760,0
2003-04-24,22.427,22.53,21.921,22.035,2883640,0
2003-04-25,22.328,22.599,22.004,22.516,3142686,0
2003-04-28,22.004,23.324,21.936,23.112,6128178,0
2003-04-29,23.511,23.812,23.226,23.411,3864243,0
2003-04-30,23.396,23.649,23.274,23.411,3524816,0
2003-05-01,23.411,23.485,22.899,23.226,3044885,0
2003-05-02,23.226,23.713,23.029,23.542,4251896,0
2003-05-05,23.511,23.729,23.396,23.576,3040713,0
2003-05-06,23.511,23.738,23.403,23.511,2356218,0
2003-05-07,23.469,23.533,23.103,23.216,2914072,0
2003-05-08,22.818,23.087,22.678,22.761,3364552,0
2003-05-09,22.964,23.533,22.858,23.533,2939106,0
2003-05-12,23.469,23.876,23.469,23.632,3111272,0
2003-05-13,23.665,24.122,23.511,23.656,3143426,0
2003-05-14,23.795,23.917,23.502,23.551,2295842,0
2003-05-15,23.713,24.144,23.583,24.137,2369346,0
2003-05-16,24.114,24.391,23.999,24.169,2628518,0
2003-05-19,24.079,24.186,23.894,24.039,2187854,0
2003-05-20,24.079,24.367,23.967,24.202,2609498,0
2003-05-21,24.21,24.488,24.122,24.261,2629376,0
2003-05-22,24.261,24.545,24.202,24.438,1866837,0
2003-05-23,24.438,24.446,24.254,24.446,1265296,0
2003-05-27,24.323,24.593,24.254,24.586,2445801,0
2003-05-28,24.634,24.96,24.454,24.649,2256333,0
2003-05-29,24.733,24.96,24.692,24.856,2457213,0
2003-05-30,24.856,25.254,24.856,25.213,2138031,0
2003-06-02,25.239,25.669,25.099,25.434,2289338,0
2003-06-03,25.434,25.434,24.872,25.033,2171777,0
2003-06-04,25.222,25.32,24.936,25.254,2267125,0
2003-06-05,25.181,25.327,25.026,25.254,2287989,0
2003-06-06,25.303,25.541,25.205,25.312,1935804,0
2003-06-09,25.263,25.303,25.05,25.164,1496730,0
2003-06-10,25.222,25.254,24.796,24.903,2334617,0
2003-06-11,24.756,24.978,24.756,24.96,2993835,0
2003-06-12,24.994,25.099,24.634,25.05,1727680,0
2003-06-13,25.132,25.197,24.986,25.017,1662274,0
2003-06-16,25.181,25.434,25.141,25.434,1467282,0
2003-06-17,25.434,25.434,24.919,25.099,1770137,0
2003-06-18,25.108,25.32,25.017,25.141,1628773,0
2003-06-19,25.141,25.377,24.733,24.78,2493165,0
2003-06-20,24.894,24.978,24.349,24.471,3672072,0
2003-06-23,24.471,24.488,24.21,24.34,1681907,0
2003-06-24,24.202,24.545,24.137,24.423,2097292,0
2003-06-25,24.423,24.571,24.039,24.057,1855423,0
2003-06-26,24.161,24.285,23.951,24.202,1639816,0
2003-06-27,24.269,24.479,24.048,24.079,1597236,0
2003-06-30,24.161,24.626,24.153,24.479,2345299,0
2003-07-01,24.375,24.619,23.951,24.562,2144047,0
2003-07-02,24.562,24.823,24.408,24.692,2538078,0
2003-07-03,24.7,24.796,24.307,24.61,1014223,0
2003-07-07,24.733,25.017,24.649,24.903,2041457,0
2003-07-08,24.814,24.903,24.462,24.649,1947459,0
2003-07-09,24.593,24.7,24.039,24.358,2464449,0
2003-07-10,24.34,24.431,24.008,24.161,1772593,0
2003-07-11,24.245,24.438,24.122,24.245,1811126,0
2003-07-14,24.299,24.521,24.144,24.169,2341737,0
2003-07-15,24.307,24.358,24.088,24.186,2031641,0
2003-07-16,24.269,24.331,23.778,24.022,2218409,0
2003-07-17,24.022,24.088,23.445,23.615,2573419,0
2003-07-18,23.778,23.795,23.258,23.533,2953950,0
2003-07-21,23.591,24.276,23.411,23.469,1372060,0
2003-07-22,23.43,23.43,23.267,23.43,2297317,0
2003-07-23,24.039,24.367,23.958,24.261,3640290,0
2003-07-24,24.245,24.649,24.137,24.137,1868060,0
2003-07-25,24.161,24.772,24.161,24.709,2457089,0
2003-07-28,24.856,24.912,24.593,24.839,2148466,0
2003-07-29,24.772,25.189,24.505,24.772,1951510,0
2003-07-30,24.856,24.945,24.626,24.658,1287629,0
2003-07-31,24.814,25.156,24.536,24.554,2132143,0
2003-08-01,24.571,24.626,24.015,24.131,2000717,0
2003-08-04,24.131,24.423,23.641,24.307,2264670,0
2003-08-05,24.269,24.269,23.86,23.942,1792719,0
2003-08-06,24.039,24.114,23.698,23.942,1911627,0
2003-08-07,24.039,24.375,23.894,24.34,1487653,0
2003-08-08,24.408,24.423,24.03,24.096,1832721,0
2003-08-11,24.649,24.919,23.843,24.839,4027818,0
2003-08-12,24.839,24.856,24.375,24.756,2666314,0
2003-08-13,24.733,24.986,24.642,24.952,2974325,0
2003-08-14,25.132,25.418,24.945,25.32,2577470,0
2003-08-15,25.352,25.515,25.197,25.434,947841,0
2003-08-18,25.466,25.604,25.278,25.457,1532567,0
2003-08-19,25.457,25.482,25.312,25.427,1912730,0
2003-08-20,25.427,25.427,25.181,25.239,2311547,0
2003-08-21,25.141,25.205,24.919,25.099,1797504,0
2003-08-22,25.099,25.099,24.856,24.894,2277801,0
2003-08-25,24.936,25.076,24.78,25.05,1110309,0
2003-08-26,24.936,25.164,24.593,25.164,1443355,0
2003-08-27,25.059,25.263,25.059,25.164,1533918,0
2003-08-28,25.197,25.466,25.041,25.377,1671967,0
2003-08-29,25.427,25.687,25.386,25.637,1281495,0
2003-09-02,25.637,25.953,25.449,25.913,1646198,0
2003-09-03,25.913,26.166,25.874,26.108,2412541,0
2003-09-04,26.013,26.176,25.744,25.817,1672949,0
2003-09-05,25.817,26.086,25.799,25.808,2657725,0
2003-09-08,25.808,25.979,25.734,25.962,1541277,0
2003-09-09,25.962,25.962,25.678,25.789,1316711,0
2003-09-10,25.789,26.108,25.734,25.874,2245898,0
2003-09-11,25.996,26.467,25.996,26.321,2221844,0
2003-09-12,26.246,26.794,26.125,26.744,2699449,0
2003-09-15,26.665,26.876,26.483,26.566,1701664,0
2003-09-16,26.566,26.884,26.411,26.82,1541522,0
2003-09-17,26.843,27.056,26.711,26.941,1716145,0
2003-09-18,26.974,27.676,26.812,27.667,2861552,0
2003-09-19,27.667,27.69,27.104,27.34,1790386,0
2003-09-22,27.218,27.242,27.047,27.138,1479434,0
2003-09-23,27.235,27.74,27.152,27.698,2121466,0
2003-09-24,27.625,27.901,27.299,27.446,1981329,0
2003-09-25,27.651,27.805,27.373,27.389,2657358,0
2003-09-26,27.389,27.625,27.178,27.357,2204175,0
2003-09-29,27.331,27.349,26.794,26.892,2902906,0
2003-09-30,26.566,26.82,26.159,26.657,3332522,0
2003-10-01,26.566,26.907,26.444,26.794,2745957,0
2003-10-02,26.794,26.892,26.596,26.711,1876534,0
2003-10-03,26.956,27.349,26.892,26.998,1584351,0
2003-10-06,27.138,27.382,27.007,27.349,1101964,0
2003-10-07,27.218,27.461,26.835,27.373,1790753,0
2003-10-08,27.373,27.373,26.899,27.021,1187004,0
2003-10-09,27.25,27.585,26.991,27.267,1796033,0
2003-10-10,27.267,27.357,26.974,27.078,1424212,0
2003-10-13,27.242,27.698,27.193,27.659,1329598,0
2003-10-14,27.698,27.698,27.242,27.469,1562139,0
2003-10-15,27.504,27.651,27.104,27.34,1615277,0
2003-10-16,26.77,27.209,26.427,27.063,3647164,0
2003-10-17,27.152,27.152,26.69,26.786,1854444,0
2003-10-20,26.786,27.007,26.535,26.998,2061829,0
2003-10-21,26.974,26.974,26.566,26.605,2201721,0
2003-10-22,26.427,26.589,25.817,25.883,3805582,0
2003-10-23,25.883,26.451,25.63,26.379,2790377,0
2003-10-24,26.379,26.379,25.817,26.068,2103921,0
2003-10-27,26.444,27.306,26.419,27.086,3984990,0
2003-10-28,27.138,27.152,26.589,27.113,3095444,0
2003-10-29,27.178,28.003,26.736,27.185,2270809,0
2003-10-30,27.365,27.748,27.209,27.349,1993475,0
2003-10-31,27.322,27.607,27.122,27.431,2248845,0
2003-11-03,27.299,27.901,27.299,27.788,2314866,0
2003-11-04,27.788,27.797,27.513,27.594,1934546,0
2003-11-05,27.478,27.667,27.122,27.521,2015076,0
2003-11-06,27.439,27.707,27.276,27.659,1596010,0
2003-11-07,27.659,27.951,27.478,27.805,1817998,0
2003-11-10,27.805,27.951,27.676,27.723,1480415,0
2003-11-11,27.707,27.863,27.625,27.821,1198910,0
2003-11-12,27.763,28.506,27.461,28.407,2749020,0
2003-11-13,28.398,28.676,28.286,28.57,1861438,0
2003-11-14,28.707,28.897,28.269,28.318,1558582,0
2003-11-17,28.261,28.661,28.172,28.661,1526796,0
2003-11-18,28.661,28.725,28.304,28.304,1456482,0
2003-11-19,28.521,28.872,28.398,28.676,2452547,0
2003-11-20,28.604,28.612,28.253,28.261,1762530,0
2003-11-21,28.465,28.637,28.373,28.637,2006854,0
2003-11-24,28.691,29.109,28.669,29.109,1631473,0
2003-11-25,29.011,29.312,28.863,29.231,1741056,0
2003-11-26,29.295,29.443,29.003,29.443,1216212,0
2003-11-28,29.38,29.719,29.353,29.599,859114,0
2003-12-01,29.54,29.54,29.24,29.371,2247491,0
2003-12-02,29.458,29.523,29.263,29.353,1718109,0
2003-12-03,29.336,29.94,29.279,29.663,1542628,0
2003-12-04,29.744,29.794,29.467,29.54,916913,0
2003-12-05,29.548,29.679,29.271,29.32,1058526,0
2003-12-08,29.353,29.485,29.231,29.451,1167986,0
2003-12-09,29.493,29.5,29.1,29.1,1792104,0
2003-12-10,29.15,29.257,28.7,28.913,1619570,0
2003-12-11,28.953,29.394,28.913,29.362,1405803,0
2003-12-12,29.336,29.401,29.197,29.32,1280636,0
2003-12-15,29.5,29.622,29.271,29.458,1898866,0
2003-12-16,29.417,29.622,29.409,29.493,1831248,0
2003-12-17,29.5,29.811,29.476,29.622,1806218,0
2003-12-18,29.679,30.151,29.548,30.02,2341002,0
2003-12-19,29.989,30.004,29.257,29.336,3200238,0
2003-12-22,29.336,29.532,28.97,29.295,2931376,0
2003-12-23,29.417,29.826,29.32,29.753,2393275,0
2003-12-24,29.753,30.012,29.639,29.818,885622,0
2003-12-26,29.818,30.617,29.776,29.932,460543,0
2003-12-29,30.02,30.321,29.843,30.276,1723141,0
2003-12-30,30.087,30.576,30.078,30.422,1680312,0
2003-12-31,30.301,30.493,30.224,30.338,1871867,0
2004-01-02,30.217,30.476,29.974,30.087,1289595,0
2004-01-05,30.151,30.191,29.646,29.811,1917520,0
2004-01-06,29.826,30.355,29.767,30.151,1486428,0
2004-01-07,30.053,30.104,29.631,30.069,1575636,0
2004-01-08,30.029,30.112,29.794,29.907,1584351,0
2004-01-09,29.834,30.029,29.5,29.532,1532690,0
2004-01-12,29.451,30.029,29.451,29.966,2038882,0
2004-01-13,29.826,29.94,29.172,29.353,2481387,0
2004-01-14,29.458,29.728,29.312,29.426,1396723,0
2004-01-15,29.257,29.312,28.799,28.888,2775282,0
2004-01-16,29.093,29.295,28.913,29.197,2255591,0
2004-01-20,29.38,29.5,29.135,29.304,1675403,0
2004-01-21,29.5,29.826,29.434,29.776,2300136,0
2004-01-22,29.744,29.753,28.791,29.011,5677940,0
2004-01-23,29.135,29.989,29.1,29.614,3067222,0
2004-01-26,29.818,31.007,29.818,30.602,5407972,0
2004-01-27,30.756,30.844,30.493,30.723,2925116,0
2004-01-28,30.887,31.114,30.56,30.74,2956529,0
2004-01-29,30.887,31.17,30.787,31.122,2374746,0
2004-01-30,31.088,31.088,30.732,30.91,1938259,0
2004-02-02,30.95,30.95,30.568,30.764,2216203,0
2004-02-03,30.705,30.827,30.314,30.732,1872728,0
2004-02-04,30.697,30.714,30.476,30.576,1597727,0
2004-02-05,30.551,30.787,30.476,30.624,1425068,0
2004-02-06,30.624,30.893,30.439,30.61,1924515,0
2004-02-09,31.122,31.122,30.306,30.56,1444214,0
2004-02-10,30.56,30.818,30.534,30.705,1660192,0
2004-02-11,30.639,31.252,30.576,31.252,2958128,0
2004-02-12,31.145,31.284,30.697,30.796,1473664,0
2004-02-13,30.924,31.064,30.602,30.689,1219893,0
2004-02-17,30.809,30.918,30.56,30.827,1286523,0
2004-02-18,30.924,31.033,30.77,31.007,1408992,0
2004-02-19,31.114,31.691,31.064,31.269,2626430,0
2004-02-20,31.375,31.618,31.17,31.298,1752345,0
2004-02-23,31.375,31.535,31.292,31.292,2320140,0
2004-02-24,31.292,31.414,31.161,31.211,2354502,0
2004-02-25,31.292,31.307,30.918,31.04,3053598,0
2004-02-26,31.455,31.773,31.252,31.633,4353867,0
2004-02-27,31.773,32.394,31.633,32.312,2262586,0
2004-03-01,32.312,33.092,32.312,33.005,3233619,0
2004-03-02,32.981,32.997,32.419,32.472,2298054,0
2004-03-03,32.472,32.663,32.369,32.549,1640556,0
2004-03-04,32.351,32.394,32.085,32.205,1503482,0
2004-03-05,32.199,32.351,32,32.263,2989789,0
2004-03-08,32.263,32.472,32.042,32.156,1637116,0
2004-03-09,32.19,32.8,32.181,32.766,3226497,0
2004-03-10,32.883,33.631,32.841,33.328,4373133,0
2004-03-11,32.92,33.541,32.385,32.449,4011129,0
2004-03-12,32.434,32.654,32.139,32.62,1782657,0
2004-03-15,32.49,32.49,32.017,32.026,1841067,0
2004-03-16,32.19,32.377,31.904,31.969,3056049,0
2004-03-17,32.105,32.858,32.068,32.719,1883158,0
2004-03-18,32.719,32.719,32.205,32.27,2411191,0
2004-03-19,32.19,32.238,31.832,31.904,2788169,0
2004-03-22,31.561,31.658,31.276,31.528,3083783,0
2004-03-23,31.823,31.895,31.535,31.579,3606912,0
2004-03-24,31.535,31.764,31.221,31.618,2960580,0
2004-03-25,31.7,31.895,31.658,31.797,2024771,0
2004-03-26,31.726,31.87,31.618,31.641,2455368,0
2004-03-29,31.691,32.516,31.667,32.326,2486296,0
2004-03-30,31.618,32.27,31.618,32.092,2251297,0
2004-03-31,32.156,32.156,31.588,31.823,2328238,0
2004-04-01,31.92,31.945,31.633,31.675,2208961,0
2004-04-02,31.471,31.471,30.887,31.088,3853688,0
2004-04-05,31.047,31.375,30.887,31.375,1929298,0
2004-04-06,31.211,31.726,30.983,31.389,2088579,0
2004-04-07,31.307,31.528,31.129,31.137,2244547,0
2004-04-08,31.375,31.397,30.778,30.918,1748296,0
2004-04-12,31.007,31.153,30.809,30.827,1894080,0
2004-04-13,31.047,31.079,30.705,30.764,2250683,0
2004-04-14,30.764,30.91,30.518,30.723,2226627,0
2004-04-15,30.861,30.861,30.355,30.787,2115330,0
2004-04-16,31.007,31.324,30.182,31.235,1811126,0
2004-04-19,31.047,31.358,30.999,31.269,1066253,0
2004-04-20,31.367,31.511,31.194,31.194,1321257,0
2004-04-21,31.088,31.333,30.974,31.292,1582142,0
2004-04-22,31.211,31.814,31.064,31.7,1482376,0
2004-04-23,31.78,31.984,31.488,31.945,1501027,0
2004-04-26,31.945,32.147,31.04,31.823,2507523,0
2004-04-27,31.7,32.377,31.7,32.085,2506910,0
2004-04-28,31.929,31.984,31.381,31.611,2209696,0
2004-04-29,31.497,31.743,31.358,31.448,1921566,0
2004-04-30,31.471,31.535,31.137,31.17,2772952,0
2004-05-03,31.153,31.87,30.983,31.855,2062072,0
2004-05-04,31.832,31.832,31.342,31.455,2329711,0
2004-05-05,31.406,31.488,31.292,31.307,1759462,0
2004-05-06,31.316,31.488,31.007,31.252,1492562,0
2004-05-07,31.129,31.307,30.818,31.015,1754676,0
2004-05-10,30.991,31.292,30.748,30.878,1715039,0
2004-05-11,30.878,31.17,30.869,31.079,2580291,0
2004-05-12,31.072,31.072,30.61,30.835,2595509,0
2004-05-13,30.852,31.145,30.818,30.965,2745711,0
2004-05-14,31.007,31.276,30.965,30.991,2339528,0
2004-05-17,30.869,31.015,30.602,30.887,1501150,0
2004-05-18,30.887,31.284,30.861,31.079,1238545,0
2004-05-19,31.244,31.298,30.95,30.974,1766825,0
2004-05-20,31.047,31.145,30.844,30.844,1888435,0
2004-05-21,30.852,30.852,29.989,30.145,4954300,0
2004-05-24,29.915,30.258,29.703,29.728,4258149,0
2004-05-25,29.736,30.217,29.581,30.104,2339650,0
2004-05-26,30.137,30.217,29.998,30.046,1855300,0
2004-05-27,30.046,30.371,29.834,30.355,3371425,0
2004-05-28,30.518,30.639,30.439,30.56,1963535,0
2004-06-01,30.56,30.593,30.364,30.576,2032622,0
2004-06-02,30.664,30.664,30.145,30.576,2840565,0
2004-06-03,30.455,30.74,30.364,30.364,1178540,0
2004-06-04,30.388,30.518,30.242,30.285,1313768,0
2004-06-07,30.321,30.526,30.182,30.469,1092516,0
2004-06-08,30.276,30.852,30.242,30.835,2057657,0
2004-06-09,30.835,30.95,30.689,30.748,1230446,0
2004-06-10,30.827,30.991,30.74,30.861,2043179,0
2004-06-14,30.878,31.015,30.648,30.672,1306162,0
2004-06-15,30.869,30.91,30.518,30.697,1949667,0
2004-06-16,30.723,30.933,30.664,30.893,1242353,0
2004-06-17,30.902,30.902,30.447,30.672,1509620,0
2004-06-18,30.723,30.902,30.526,30.664,1757624,0
2004-06-21,30.624,30.639,30.314,30.329,1315731,0
2004-06-22,30.329,30.509,30.169,30.461,1830883,0
2004-06-23,30.461,30.461,29.889,30.233,3180480,0
2004-06-24,30.267,30.43,30.151,30.233,2756631,0
2004-06-25,30.233,30.38,29.703,29.811,2664351,0
2004-06-28,29.826,29.982,29.458,29.493,2535012,0
2004-06-29,29.5,29.556,29.117,29.172,4089789,0
2004-06-30,29.058,29.279,28.936,29.231,3152626,0
2004-07-01,29.231,29.336,28.481,28.784,4111385,0
2004-07-02,28.645,28.7,28.318,28.359,3030036,0
2004-07-06,28.344,28.554,28.011,28.416,2734172,0
2004-07-07,28.359,28.44,28.124,28.416,2803262,0
2004-07-08,28.389,29.003,28.269,28.75,2940945,0
2004-07-09,28.75,29.336,28.389,29.206,3587278,0
2004-07-12,29.257,29.328,29.042,29.135,2289952,0
2004-07-13,29.003,29.011,28.683,28.784,2708772,0
2004-07-14,28.653,29.172,28.619,28.97,3117041,0
2004-07-15,28.913,29.279,28.676,29.179,3052000,0
2004-07-16,29.336,29.336,29.172,29.206,2273508,0
2004-07-19,29.215,29.336,28.855,28.987,1186517,0
2004-07-20,29.011,29.1,28.807,28.978,1465562,0
2004-07-21,28.987,29.188,28.815,28.847,1536861,0
2004-07-22,28.807,28.881,28.561,28.791,1606440,0
2004-07-23,28.784,28.791,28.344,28.407,2125026,0
2004-07-26,28.513,28.716,28.407,28.528,1662028,0
2004-07-27,28.546,28.691,28.211,28.286,1959119,0
2004-07-28,28.236,28.318,27.886,28.148,2128465,0
2004-07-29,28.211,28.211,27.504,27.676,2426656,0
2004-07-30,27.788,28.373,27.723,28.072,2317069,0
2004-08-02,28.072,28.245,27.715,28.156,2688773,0
2004-08-03,28.116,28.195,27.88,27.959,2280996,0
2004-08-04,27.951,28.116,27.805,27.91,1700805,0
2004-08-05,27.847,28.033,27.513,27.513,1478572,0
2004-08-06,27.218,27.299,26.876,27.095,2479299,0
2004-08-09,27.13,27.349,26.974,27.218,1444459,0
2004-08-10,27.34,27.748,27.267,27.676,1985745,0
2004-08-11,27.576,27.6,27.365,27.561,2086003,0
2004-08-12,27.439,27.651,27.038,27.056,3540154,0
2004-08-13,27.218,27.382,27.03,27.25,1804622,0
2004-08-16,26.812,26.812,24.383,25.263,14573919,0
2004-08-17,25.466,26.192,24.945,26.092,10106912,0
2004-08-18,26.108,26.209,25.767,25.841,6781012,0
2004-08-19,25.979,26.013,25.728,25.913,3436706,0
2004-08-20,25.913,25.953,25.565,25.953,2400027,0
2004-08-23,25.857,26.535,25.808,26.223,3679926,0
2004-08-24,26.223,26.346,25.825,25.962,3444563,0
2004-08-25,25.913,25.979,25.719,25.874,3913082,0
2004-08-26,25.789,26.15,25.711,26.027,2898730,0
2004-08-27,26.116,26.541,26.116,26.541,2486786,0
2004-08-30,26.483,26.501,26.271,26.271,2701408,0
2004-08-31,26.254,26.314,26.068,26.192,2943892,0
2004-09-01,26.077,26.254,26.036,26.231,2753810,0
2004-09-02,26.363,26.868,26.246,26.794,2697116,0
2004-09-03,26.728,26.949,26.705,26.794,1750261,0
2004-09-07,26.925,27.161,26.925,27.13,2484329,0
2004-09-08,27.13,27.152,26.492,26.674,4989276,0
2004-09-09,26.753,26.983,26.582,26.657,2902906,0
2004-09-10,26.657,26.696,26.483,26.648,2135576,0
2004-09-13,26.728,26.736,26.28,26.305,2967085,0
2004-09-14,26.402,26.535,26.055,26.125,3374245,0
2004-09-15,25.923,26.108,25.352,25.368,4965962,0
2004-09-16,25.475,25.789,25.343,25.427,3749998,0
2004-09-17,25.303,25.946,25.303,25.523,3869270,0
2004-09-20,25.541,25.744,25.352,25.498,2361861,0
2004-09-21,25.556,25.565,25.026,25.343,3240490,0
2004-09-22,25.222,25.343,25.002,25.017,2739943,0
2004-09-23,24.978,25.123,24.856,24.912,3464931,0
2004-09-24,24.814,24.823,24.316,24.446,5535593,0
2004-09-27,24.505,24.571,24.375,24.408,2972973,0
2004-09-28,24.408,24.626,24.383,24.438,3285404,0
2004-09-29,24.331,24.454,24.022,24.446,3339761,0
2004-09-30,24.423,24.545,24.245,24.383,4613529,0
2004-10-01,24.554,25.335,24.408,24.994,4259376,0
2004-10-04,25.141,25.263,25.068,25.132,2729509,0
2004-10-05,25.239,25.254,24.856,24.936,3230304,0
2004-10-06,24.936,24.952,24.34,24.619,4186728,0
2004-10-07,24.692,24.741,24.375,24.431,2603978,0
2004-10-08,24.383,24.545,24.323,24.358,2048205,0
2004-10-11,24.454,24.658,24.438,24.61,1740808,0
2004-10-12,24.536,24.772,24.505,24.726,2565322,0
2004-10-13,24.831,24.969,24.578,24.626,2621155,0
2004-10-14,24.642,24.683,24.454,24.521,2640421,0
2004-10-15,24.545,24.667,24.367,24.416,2746565,0
2004-10-18,24.431,24.521,24.21,24.513,2841548,0
2004-10-19,24.471,24.856,24.454,24.658,2570967,0
2004-10-20,24.658,24.912,24.375,24.894,2706442,0
2004-10-21,25.099,25.386,24.978,25.263,4472410,0
2004-10-22,25.303,25.36,25.091,25.141,3238034,0
2004-10-25,25.181,25.245,24.865,24.894,3671703,0
2004-10-26,24.856,25.32,24.692,25.32,4322573,0
2004-10-27,25.141,26.068,25.141,26.055,3942161,0
2004-10-28,25.85,26.159,25.644,26.116,3381363,0
2004-10-29,26.28,26.354,26.077,26.298,4044631,0
2004-11-01,26.974,27.357,26.631,26.884,5871708,0
2004-11-02,27.259,28.033,27.218,27.707,5896004,0
2004-11-03,27.872,28.188,27.839,28.188,4687034,0
2004-11-04,28.195,28.683,28.072,28.506,3618444,0
2004-11-05,28.683,28.716,28.261,28.425,2309956,0
2004-11-08,28.425,28.57,28.359,28.521,2186259,0
2004-11-09,28.521,28.521,28.172,28.359,3114217,0
2004-11-10,28.506,28.57,28.407,28.498,1981699,0
2004-11-11,28.498,28.661,28.373,28.57,2284185,0
2004-11-12,28.506,28.725,28.211,28.725,2543843,0
2004-11-15,28.725,28.888,28.481,28.855,2213377,0
2004-11-16,28.93,28.93,28.433,28.458,2118403,0
2004-11-17,28.425,28.922,28.335,28.75,2469361,0
2004-11-18,28.75,29.109,28.619,29.109,2923890,0
2004-11-19,29.257,29.279,28.725,28.847,2696011,0
2004-11-22,28.855,28.922,28.537,28.922,2164170,0
2004-11-23,28.922,29.034,28.416,29.034,3198524,0
2004-11-24,28.978,29.135,28.855,29.093,2366894,0
2004-11-26,28.93,29.1,28.661,28.897,1500537,0
2004-11-29,28.922,28.922,28.416,28.537,2320386,0
2004-11-30,28.366,28.481,28.219,28.318,2868669,0
2004-12-01,28.327,28.807,28.195,28.716,2642628,0
2004-12-02,28.767,29.067,28.596,29.042,3762880,0
2004-12-03,29.093,29.409,28.978,29.165,2221111,0
2004-12-06,29.165,29.172,28.897,28.987,1793208,0
2004-12-07,28.987,28.995,28.44,28.458,2018756,0
2004-12-08,28.44,28.513,28.295,28.407,2495371,0
2004-12-09,28.318,28.945,28.236,28.945,2113979,0
2004-12-10,29.467,29.719,28.838,29.485,2713069,0
2004-12-13,29.581,29.874,29.426,29.794,2801911,0
2004-12-14,29.802,30.455,29.785,30.355,3166983,0
2004-12-15,30.476,30.551,29.989,30.224,2756507,0
2004-12-16,30.208,30.388,30.069,30.242,1853216,0
2004-12-17,29.948,30.276,29.54,29.565,3158271,0
2004-12-20,29.581,29.907,29.532,29.695,2171533,0
2004-12-21,30.191,30.584,30.16,30.584,3190420,0
2004-12-22,30.924,31.292,30.827,31.129,3496345,0
2004-12-23,31.137,31.316,30.893,30.941,1994827,0
2004-12-27,31.047,31.079,30.648,30.648,1390464,0
2004-12-28,30.764,31.007,30.664,30.933,1640556,0
2004-12-29,30.893,30.965,30.672,30.852,1777746,0
2004-12-30,30.887,30.991,30.77,30.878,1208603,0
2004-12-31,30.965,31.298,30.918,31.105,1613559,0
2005-01-03,30.602,30.827,30.191,30.364,3721403,0
2005-01-04,30.388,30.502,29.843,29.867,2537220,0
2005-01-05,29.882,30.053,29.785,29.785,1686693,0
2005-01-06,29.695,29.998,29.458,29.728,2728895,0
2005-01-07,29.703,29.843,29.458,29.599,1698597,0
2005-01-10,29.548,30.029,29.532,29.948,1513178,0
2005-01-11,29.826,29.932,29.493,29.639,1498575,0
2005-01-12,29.54,29.663,29.084,29.599,2265285,0
2005-01-13,29.639,30.02,29.59,29.679,1590365,0
2005-01-14,29.671,29.957,29.426,29.458,1727069,0
2005-01-18,29.135,29.703,28.767,29.695,3589853,0
2005-01-19,29.663,29.744,29.287,29.353,1450471,0
2005-01-20,29.15,29.371,29.011,29.135,1817506,0
2005-01-21,29.135,29.304,28.945,29.1,1382119,0
2005-01-24,29.126,29.142,28.863,28.945,2101098,0
2005-01-25,28.953,29.084,28.725,28.734,1995315,0
2005-01-26,28.807,28.897,28.619,28.683,2318666,0
2005-01-27,28.683,29.109,28.645,29.042,2737612,0
2005-01-28,28.961,29.248,28.888,29.248,1778238,0
2005-01-31,29.172,29.188,28.327,28.498,5226602,0
2005-02-01,28.382,28.49,28.124,28.359,6905320,0
2005-02-02,28.236,28.389,28.018,28.318,3988794,0
2005-02-03,28.366,28.458,28.064,28.261,4310302,0
2005-02-04,28.124,28.49,28.056,28.49,2923890,0
2005-02-07,28.513,28.537,28.211,28.335,2208351,0
2005-02-08,28.195,28.707,28.195,28.691,2445060,0
2005-02-09,28.57,28.7,28.236,28.561,2302592,0
2005-02-10,28.676,28.815,28.407,28.45,1841191,0
2005-02-11,28.398,28.707,28.245,28.389,3170052,0
2005-02-14,28.498,28.838,28.398,28.807,1795295,0
2005-02-15,28.807,28.815,28.473,28.513,2192886,0
2005-02-16,28.498,28.637,28.351,28.481,1274624,0
2005-02-17,28.44,28.546,28.188,28.211,1305176,0
2005-02-18,28.373,28.49,28.203,28.344,2256454,0
2005-02-22,28.203,28.344,27.854,27.91,2955057,0
2005-02-23,28.072,28.318,27.995,28.025,3486653,0
2005-02-24,27.934,28.245,27.788,28.172,1898008,0
2005-02-25,28.219,28.318,28.011,28.195,2182085,0
2005-02-28,28.116,28.156,27.91,28.049,2808171,0
2005-03-01,28.064,28.373,27.995,28.211,2535134,0
2005-03-02,27.83,28.506,27.797,28.366,2177425,0
2005-03-03,28.373,28.458,28.219,28.304,1773697,0
2005-03-04,28.481,28.579,28.245,28.245,1980714,0
2005-03-07,28.195,28.407,28.089,28.156,2173496,0
2005-03-08,28.228,28.398,28.116,28.156,3280863,0
2005-03-09,28.072,28.188,27.529,27.576,3087462,0
2005-03-10,27.504,27.805,27.486,27.756,2635266,0
2005-03-11,27.651,27.894,27.415,27.478,1611959,0
2005-03-14,27.585,27.951,27.544,27.886,2264917,0
2005-03-15,27.995,28.056,27.439,27.461,2428863,0
2005-03-16,27.461,27.461,26.998,27.056,2737737,0
2005-03-17,26.933,26.956,26.728,26.762,3266136,0
2005-03-18,26.762,26.843,26.541,26.705,3577824,0
2005-03-21,26.786,26.974,26.541,26.596,2224793,0
2005-03-22,26.728,27.847,26.728,27.607,4523457,0
2005-03-23,27.544,27.788,27.495,27.6,3317061,0
2005-03-24,27.576,28.219,27.373,28.165,3789140,0
2005-03-28,28.278,29.295,28.236,29.295,5266976,0
2005-03-29,29.172,29.581,29.019,29.485,4177528,0
2005-03-30,29.401,29.736,29.401,29.599,2372905,0
2005-03-31,29.606,29.606,28.93,29.172,2758596,0
2005-04-01,29.172,29.295,28.822,28.913,2104781,0
2005-04-04,28.847,29.011,28.683,28.922,2100236,0
2005-04-05,29.093,29.759,29.051,29.759,3163427,0
2005-04-06,29.663,29.688,29.362,29.581,2324926,0
2005-04-07,29.476,29.736,29.371,29.728,1619815,0
2005-04-08,29.728,29.736,29.295,29.328,2088089,0
2005-04-11,29.279,29.493,29.257,29.295,2891859,0
2005-04-12,29.279,29.493,29.026,29.257,1956295,0
2005-04-13,29.215,29.394,29.1,29.223,1922671,0
2005-04-14,29.142,29.336,29.003,29.215,2416593,0
2005-04-15,29.206,29.215,28.513,28.521,3172505,0
2005-04-18,28.359,28.784,28.18,28.653,2133121,0
2005-04-19,28.587,28.683,28.228,28.498,2315229,0
2005-04-20,28.645,28.645,27.986,28.064,1571592,0
2005-04-21,28.261,28.855,28.236,28.579,2435241,0
2005-04-22,28.587,28.707,28.049,28.278,1912365,0
2005-04-25,28.44,28.691,28.382,28.579,1562016,0
2005-04-26,28.57,28.759,28.344,28.45,1559194,0
2005-04-27,28.359,28.561,28.003,28.407,1408992,0
2005-04-28,28.278,28.481,28.089,28.203,1851252,0
2005-04-29,28.344,28.473,27.894,28.195,3099862,0
2005-05-02,28.604,28.93,28.269,28.855,3252146,0
2005-05-03,29.011,29.172,28.847,28.93,2709878,0
2005-05-04,29.093,29.371,28.987,29.135,1679821,0
2005-05-05,29.336,29.516,28.863,29.058,1706940,0
2005-05-06,29.223,29.336,29.084,29.165,1490227,0
2005-05-09,29.135,29.287,28.97,29.287,1773327,0
2005-05-10,29.093,29.458,28.987,29.38,1725837,0
2005-05-11,29.353,29.646,29.24,29.581,1908682,0
2005-05-12,29.703,29.785,29.215,29.248,1946972,0
2005-05-13,29.188,29.206,28.645,28.922,1928439,0
2005-05-16,29.003,29.614,28.93,29.581,1514035,0
2005-05-17,29.426,29.802,29.295,29.794,1469859,0
2005-05-18,29.826,30.233,29.811,30.191,1965375,0
2005-05-19,30.129,30.208,29.802,30.173,1451085,0
2005-05-20,30.112,30.43,29.948,30.301,1646931,0
2005-05-23,30.705,30.764,30.43,30.43,2184417,0
2005-05-24,30.355,30.852,30.217,30.68,1893955,0
2005-05-25,30.68,30.705,30.242,30.43,1402493,0
2005-05-26,30.43,30.655,30.314,30.551,1162828,0
2005-05-27,30.551,30.551,30.242,30.43,1037663,0
2005-05-31,30.355,30.502,30.112,30.285,1750751,0
2005-06-01,30.242,30.965,30.169,30.778,1978139,0
2005-06-02,30.74,30.835,30.509,30.756,1091778,0
2005-06-03,30.68,30.887,30.371,30.502,1076685,0
2005-06-06,30.346,30.631,30.346,30.447,1066625,0
2005-06-07,30.413,30.95,30.355,30.593,1354141,0
2005-06-08,30.476,30.593,30.306,30.38,1069076,0
2005-06-09,30.233,30.455,29.974,30.321,1642027,0
2005-06-10,30.764,30.764,30.02,30.151,1247257,0
2005-06-13,29.989,30.593,29.924,30.56,1644479,0
2005-06-14,30.469,30.999,30.461,30.796,2278783,0
2005-06-15,30.069,30.224,29.508,30.112,4212378,0
2005-06-16,29.915,30.182,29.712,30.037,2341617,0
2005-06-17,30.38,30.38,30.095,30.191,2810131,0
2005-06-20,29.989,30.2,29.426,30.191,1387275,0
2005-06-21,30.069,30.151,29.631,29.767,2105146,0
2005-06-22,29.882,29.924,29.59,29.802,1834193,0
2005-06-23,29.736,29.785,29.32,29.32,2928186,0
2005-06-24,29.223,29.443,29.197,29.295,2655637,0
2005-06-27,29.24,29.287,28.905,29.135,1907946,0
2005-06-28,29.215,29.688,29.206,29.548,1626074,0
2005-06-29,29.38,29.5,29.15,29.215,1348129,0
2005-06-30,29.126,29.767,29.126,29.493,2526301,0
2005-07-01,29.622,29.736,29.434,29.54,1616503,0
2005-07-05,29.599,30.169,29.548,30.053,2293880,0
2005-07-06,29.94,30.129,29.59,29.646,2084528,0
2005-07-07,29.336,29.614,29.093,29.493,1668900,0
2005-07-08,29.417,30.151,29.344,29.753,2759453,0
2005-07-11,30.004,30.087,29.695,29.874,2201110,0
2005-07-12,29.898,30.151,29.776,29.957,2246146,0
2005-07-13,29.867,29.957,29.622,29.785,1686572,0
2005-07-14,29.834,30.061,29.753,29.867,1279409,0
2005-07-15,29.759,30.037,29.719,30.004,1307752,0
2005-07-18,29.924,30.046,29.688,29.932,1230322,0
2005-07-19,29.924,30.396,29.924,30.314,2205774,0
2005-07-20,30.169,30.258,29.882,30.095,1616378,0
2005-07-21,30.169,30.2,29.679,29.753,1734920,0
2005-07-22,29.753,30.012,29.719,29.867,1556005,0
2005-07-25,29.663,29.744,29.38,29.573,1829407,0
2005-07-26,29.336,29.353,28.775,29.295,2836884,0
2005-07-27,29.257,29.485,28.97,29.248,2367509,0
2005-07-28,29.231,29.631,29.215,29.54,1757624,0
2005-07-29,29.434,29.639,29.223,29.385,1737863,0
2005-08-01,29.328,29.59,29.135,29.142,1876408,0
2005-08-02,29.142,29.32,29.076,29.197,1632455,0
2005-08-03,29.026,29.206,28.807,28.838,2978128,0
2005-08-04,28.767,28.807,28.253,28.318,4588984,0
2005-08-05,28.211,28.261,27.812,27.863,2948676,0
2005-08-08,27.748,27.788,27.544,27.707,3616850,0
2005-08-09,27.698,27.748,27.495,27.642,3395843,0
2005-08-10,27.715,27.986,27.634,27.707,2575138,0
2005-08-11,27.698,27.847,27.513,27.74,2221478,0
2005-08-12,27.821,27.986,27.634,27.748,2971993,0
2005-08-15,28.561,28.707,28.211,28.359,4813919,0
2005-08-16,28.156,28.18,27.732,27.797,3870131,0
2005-08-17,27.748,27.91,27.698,27.788,1912852,0
2005-08-18,27.667,27.977,27.667,27.83,1778238,0
2005-08-19,27.91,27.959,27.805,27.839,1732345,0
2005-08-22,27.839,27.995,27.521,27.698,2234117,0
2005-08-23,27.504,27.707,27.218,27.616,2761294,0
2005-08-24,27.552,27.667,27.276,27.306,2635266,0
2005-08-25,27.306,27.439,27.144,27.276,1826218,0
2005-08-26,27.178,27.513,27.014,27.34,1904634,0
2005-08-29,27.218,27.544,27.2,27.478,2054097,0
2005-08-30,27.504,27.504,26.711,26.925,3401243,0
2005-08-31,26.69,27.209,26.483,27.2,2374010,0
2005-09-01,27.2,27.423,26.289,26.289,5004003,0
2005-09-02,26.239,26.527,25.874,26.436,4220478,0
2005-09-06,26.527,26.907,26.492,26.868,3323076,0
2005-09-07,26.605,26.965,26.566,26.899,2428129,0
2005-09-08,26.69,26.762,26.549,26.558,2856642,0
2005-09-09,26.419,26.541,26.166,26.379,3465298,0
2005-09-12,26.541,26.696,26.444,26.475,2758472,0
2005-09-13,26.622,26.674,26.402,26.419,3312522,0
2005-09-14,26.501,26.682,26.363,26.387,3181342,0
2005-09-15,26.411,26.527,26.15,26.217,3180602,0
2005-09-16,26.379,26.622,26.371,26.622,4414241,0
2005-09-19,26.589,26.622,26.402,26.483,2014461,0
2005-09-20,26.483,26.541,25.923,26.013,2913706,0
2005-09-21,25.386,25.789,25.32,25.644,5039955,0
2005-09-22,25.532,25.832,25.231,25.611,5418039,0
2005-09-23,25.611,26.077,25.254,25.789,3381121,0
2005-09-26,26.013,26.305,25.979,26.086,2992365,0
2005-09-27,26.013,26.393,26.013,26.184,3139372,0
2005-09-28,25.996,26.305,25.988,26.027,2943154,0
2005-09-29,25.466,25.832,25.263,25.774,3833441,0
2005-09-30,25.678,25.782,25.466,25.565,4559409,0
2005-10-03,25.507,26.013,25.507,25.891,3168090,0
2005-10-04,25.979,26.062,25.883,25.923,3608998,0
2005-10-05,25.752,25.897,25.507,25.63,2405301,0
2005-10-06,25.589,25.637,25.303,25.449,3212633,0
2005-10-07,25.393,25.572,25.312,25.498,2764484,0
2005-10-10,25.475,25.782,25.466,25.678,2036181,0
2005-10-11,25.611,25.857,25.611,25.752,2388369,0
2005-10-12,25.767,26.176,25.752,26.086,3240611,0
2005-10-13,25.883,26.116,25.857,25.923,3533040,0
2005-10-14,25.923,26.184,25.85,26.116,2217427,0
2005-10-17,26.116,26.467,26.077,26.444,2089315,0
2005-10-18,26.379,26.77,26.371,26.582,2490957,0
2005-10-19,26.427,27.007,26.271,26.991,2926712,0
2005-10-20,27.07,27.373,26.411,26.483,3212146,0
2005-10-21,26.444,26.527,26.176,26.209,3150170,0
2005-10-24,26.2,26.77,26.2,26.77,2278664,0
2005-10-25,26.665,26.753,26.092,26.28,2647414,0
2005-10-26,26.298,26.648,26.166,26.176,1982067,0
2005-10-27,26.15,26.15,25.789,25.817,1998138,0
2005-10-28,25.832,26.298,25.825,26.289,3119986,0
2005-10-31,25.589,26.254,25.541,26.004,4868033,0
2005-11-01,25.832,25.996,24.919,24.936,5669474,0
2005-11-02,24.839,25.026,24.772,24.919,2718587,0
2005-11-03,24.814,24.879,24.438,24.765,6678917,0
2005-11-04,24.726,24.765,24.438,24.479,3819083,0
2005-11-07,24.593,24.726,24.431,24.7,3711588,0
2005-11-08,25.091,25.222,24.856,24.994,4019227,0
2005-11-09,24.978,25.01,24.805,24.839,2937140,0
2005-11-10,24.919,25.164,24.772,25.017,3309452,0
2005-11-11,25.343,25.653,25.116,25.597,4357670,0
2005-11-14,25.589,25.604,25.213,25.418,2420639,0
2005-11-15,25.393,25.427,25.141,25.254,2110298,0
2005-11-16,25.254,25.303,25.059,25.076,2304188,0
2005-11-17,24.919,25.597,24.772,25.515,3083783,0
2005-11-18,26.28,26.314,25.752,25.996,5151380,0
2005-11-21,25.789,26.665,25.589,26.596,4221827,0
2005-11-22,26.444,26.85,26.2,26.69,4056043,0
2005-11-23,26.85,27.014,26.696,26.777,1929422,0
2005-11-25,26.892,27.063,26.483,26.925,801809,0
2005-11-28,26.899,26.991,26.682,26.835,1681907,0
2005-11-29,26.812,26.835,26.314,26.379,3213613,0
2005-11-30,26.419,26.622,26.217,26.338,2860080,0
2005-12-01,26.363,26.696,26.363,26.566,2532311,0
2005-12-02,26.451,26.674,26.363,26.574,1432067,0
2005-12-05,26.582,26.622,26.289,26.436,2115082,0
2005-12-06,26.46,26.639,26.298,26.33,2098398,0
2005-12-07,26.411,26.589,26.239,26.492,1816032,0
2005-12-08,26.541,26.549,26.371,26.483,2043915,0
2005-12-09,26.483,26.682,26.387,26.501,2004766,0
2005-12-12,26.46,26.794,26.444,26.705,1607544,0
2005-12-13,26.321,26.728,26.159,26.614,2621521,0
2005-12-14,26.648,26.85,26.566,26.582,2640910,0
2005-12-15,26.527,26.736,26.467,26.705,2708401,0
2005-12-16,26.728,26.859,26.483,26.605,3568624,0
2005-12-19,26.419,26.566,26.239,26.46,2456964,0
2005-12-20,26.46,26.541,26.125,26.2,1892239,0
2005-12-21,26.176,26.371,26.101,26.184,1953469,0
2005-12-22,26.092,26.108,25.93,26.027,2238780,0
2005-12-23,26.077,26.239,25.946,25.996,1361872,0
2005-12-27,25.979,26.15,25.734,25.76,1440163,0
2005-12-28,25.832,25.841,25.565,25.752,2335479,0
2005-12-29,25.857,25.874,25.515,25.541,3941550,0
2005-12-30,25.36,25.475,25.213,25.303,2289585,0
2006-01-03,25.434,25.449,25.108,25.335,2599436,0
2006-01-04,25.303,25.653,25.287,25.352,2806206,0
2006-01-05,25.36,25.541,25.173,25.254,2255468,0
2006-01-06,25.254,25.556,25.164,25.466,2338301,0
2006-01-09,25.507,25.711,25.427,25.581,2132758,0
2006-01-10,25.62,25.711,25.254,25.377,2819339,0
2006-01-11,25.386,25.457,25.108,25.181,2647291,0
2006-01-12,25.099,25.296,25.05,25.083,3509847,0
2006-01-13,25.189,25.263,24.471,24.658,7212963,0
2006-01-17,24.692,25.245,24.667,25.108,4793055,0
2006-01-18,25.017,25.239,24.978,25.173,3348602,0
2006-01-19,25.123,25.231,24.986,25.141,2582377,0
2006-01-20,25.076,25.116,24.692,24.772,3446646,0
2006-01-23,24.856,25.173,24.765,24.772,2223319,0
2006-01-24,24.733,24.936,24.571,24.718,2989416,0
2006-01-25,24.709,24.919,24.667,24.756,2838726,0
2006-01-26,24.856,25.099,24.733,24.78,2675149,0
2006-01-27,24.796,24.936,24.521,24.912,3788038,0
2006-01-30,25.263,26.665,25.205,26.46,8999548,0
2006-01-31,25.913,25.996,25.002,25.002,7817080,0
2006-02-01,24.936,25.197,24.856,25.099,4661875,0
2006-02-02,25.083,25.466,24.903,25.245,4391418,0
2006-02-03,25.141,25.335,24.454,24.536,4089542,0
2006-02-06,25.017,25.099,24.454,24.513,5017008,0
2006-02-07,24.586,25.108,24.554,24.936,6104250,0
2006-02-08,24.887,25.091,24.676,25.059,3223188,0
2006-02-09,25.059,25.059,24.726,24.839,3255093,0
2006-02-10,24.894,25.05,24.709,24.872,2669014,0
2006-02-13,24.912,24.978,24.756,24.856,1926966,0
2006-02-14,24.856,24.894,24.642,24.796,4973324,0
2006-02-15,24.749,24.839,24.554,24.61,2539919,0
2006-02-16,24.554,24.756,24.446,24.692,4463451,0
2006-02-17,24.7,24.749,24.462,24.462,2956283,0
2006-02-21,24.545,24.578,24.245,24.276,2610359,0
2006-02-22,24.408,24.446,24.137,24.144,2539798,0
2006-02-23,24.227,24.772,24.227,24.431,3269080,0
2006-02-24,24.562,24.788,24.529,24.726,2956900,0
2006-02-27,24.726,24.856,24.626,24.765,2887814,0
2006-02-28,24.642,24.756,24.471,24.521,4510203,0
2006-03-01,24.462,24.593,24.383,24.416,3789140,0
2006-03-02,24.293,24.423,24.105,24.131,4358038,0
2006-03-03,24.039,24.408,23.974,24.293,3610838,0
2006-03-06,24.219,24.323,23.967,23.999,2865355,0
2006-03-07,24.079,24.269,23.721,24.245,2933462,0
2006-03-08,24.236,24.454,24.096,24.431,5319496,0
2006-03-09,24.438,24.726,24.299,24.446,4316316,0
2006-03-10,24.521,24.805,24.505,24.718,3925352,0
2006-03-13,24.726,24.839,24.61,24.796,2974816,0
2006-03-14,24.823,25.205,24.78,25.189,4454367,0
2006-03-15,25.116,25.312,24.969,25.303,4715626,0
2006-03-16,25.278,25.548,25.213,25.475,4773549,0
2006-03-17,25.711,25.782,25.581,25.703,4255329,0
2006-03-20,25.63,25.669,25.475,25.589,2826577,0
2006-03-21,25.589,25.669,25.457,25.498,2413281,0
2006-03-22,25.427,25.719,25.368,25.653,4027207,0
2006-03-23,26.159,26.467,26.092,26.371,7176150,0
2006-03-24,26.271,26.535,26.223,26.444,4819808,0
2006-03-27,26.363,26.393,26.086,26.254,2865235,0
2006-03-28,26.159,26.314,25.857,26.217,2958493,0
2006-03-29,26.116,26.254,26.108,26.217,3052981,0
2006-03-30,26.133,26.33,26.077,26.239,3497329,0
2006-03-31,26.159,26.231,26.036,26.116,3970633,0
2006-04-03,26.068,26.2,25.883,26.092,3742019,0
2006-04-04,26.176,26.192,25.832,25.866,3928173,0
2006-04-05,25.548,25.891,25.488,25.891,3780550,0
2006-04-06,25.789,25.817,25.482,25.611,1938865,0
2006-04-07,25.589,25.891,25.475,25.825,3763615,0
2006-04-10,25.774,25.841,25.556,25.687,2545441,0
2006-04-11,25.696,25.767,25.548,25.669,2649872,0
2006-04-12,25.669,25.789,25.637,25.752,2671467,0
2006-04-13,25.734,25.85,25.62,25.825,2015076,0
2006-04-17,25.728,25.774,25.644,25.774,2544583,0
2006-04-18,25.752,25.996,25.719,25.905,2134968,0
2006-04-19,25.752,26.062,25.548,25.669,2974691,0
2006-04-20,25.581,25.817,25.442,25.482,2885234,0
2006-04-21,25.076,25.653,25.076,25.222,3153854,0
2006-04-24,25.099,25.205,24.994,25.068,2901186,0
2006-04-25,25.123,25.123,24.749,24.805,3484444,0
2006-04-26,24.894,25.076,24.683,24.726,2328238,0
2006-04-27,24.718,24.756,24.446,24.488,3400998,0
2006-04-28,24.488,24.683,24.307,24.358,3126243,0
2006-05-01,24.438,24.78,24.293,24.316,4078006,0
2006-05-02,24.122,24.236,24.008,24.057,3797853,0
2006-05-03,23.999,24.039,23.721,23.958,3317432,0
2006-05-04,23.894,24.03,23.778,23.835,2963404,0
2006-05-05,24.161,24.399,24.088,24.245,3186496,0
2006-05-08,24.245,24.408,24.122,24.169,2468133,0
2006-05-09,24.114,24.446,24.03,24.375,2650728,0
2006-05-10,24.269,24.658,24.236,24.61,2619926,0
2006-05-11,24.408,24.513,24.065,24.153,2330079,0
2006-05-12,24.131,24.276,24.03,24.177,2834922,0
2006-05-15,24.096,24.733,24.079,24.7,2713926,0
2006-05-16,24.856,24.856,24.408,24.571,2815042,0
2006-05-17,24.513,25.059,24.446,24.765,4571559,0
2006-05-18,24.912,25.123,24.78,24.872,2845230,0
2006-05-19,24.894,25.017,24.642,24.718,4650956,0
2006-05-22,24.692,25.05,24.619,24.903,3064394,0
2006-05-23,24.872,24.872,24.431,24.431,7404027,0
2006-05-24,24.408,25.059,24.375,24.978,4436332,0
2006-05-25,25.017,25.36,24.903,25.254,3086853,0
2006-05-26,25.271,25.457,25.091,25.386,1799958,0
2006-05-30,25.239,25.263,24.978,25.068,2740801,0
2006-05-31,24.994,25.017,24.733,24.919,3050402,0
2006-06-01,24.856,24.978,24.772,24.945,2553540,0
2006-06-02,24.872,24.945,24.683,24.894,2793691,0
2006-06-05,24.856,24.936,24.399,24.416,2950273,0
2006-06-06,24.529,24.856,24.423,24.741,3871606,0
2006-06-07,24.709,25.254,24.692,24.952,2687912,0
2006-06-08,25.017,25.189,24.78,25.123,3453887,0
2006-06-09,25.017,25.123,24.765,24.903,2566667,0
2006-06-12,24.969,24.986,24.586,24.634,1861559,0
2006-06-13,24.634,24.756,24.423,24.496,2370821,0
2006-06-14,24.571,24.602,24.245,24.423,1965375,0
2006-06-15,24.323,24.749,24.202,24.667,2368489,0
2006-06-16,24.676,25.05,24.634,24.805,2972240,0
2006-06-19,24.823,24.831,24.323,24.408,1758360,0
2006-06-20,24.307,24.667,24.307,24.571,2192273,0
2006-06-21,24.562,24.726,24.323,24.642,2153371,0
2006-06-22,24.545,24.676,24.367,24.642,2113493,0
2006-06-23,24.562,24.756,24.479,24.7,1668533,0
2006-06-26,24.61,24.831,24.586,24.772,2532436,0
2006-06-27,24.788,24.831,24.571,24.676,3413395,0
2006-06-28,24.772,24.805,24.454,24.7,3129431,0
2006-06-29,24.733,24.823,24.554,24.709,4118012,0
2006-06-30,24.7,25.01,24.658,24.903,3268099,0
2006-07-03,24.872,25.068,24.865,25.017,743153,0
2006-07-05,24.872,25.068,24.741,24.936,2062072,0
2006-07-06,24.936,25.059,24.887,24.978,1398071,0
2006-07-07,24.865,25.108,24.856,24.96,1659083,0
2006-07-10,24.936,25.141,24.879,25.017,1623619,0
2006-07-11,25.099,25.343,24.894,25.32,2041947,0
2006-07-12,25.181,25.401,25.099,25.239,2445801,0
2006-07-13,25.213,25.343,24.856,24.994,2338790,0
2006-07-14,24.945,25.164,24.496,24.626,2342594,0
2006-07-17,24.562,24.692,24.416,24.521,1793575,0
2006-07-18,24.496,24.593,23.894,24.349,2880693,0
2006-07-19,24.423,24.649,24.285,24.349,2362230,0
2006-07-20,24.316,24.571,24.131,24.137,3012362,0
2006-07-21,24.161,24.161,23.624,23.958,3219751,0
2006-07-24,23.958,24.105,23.82,24.057,2045139,0
2006-07-25,23.876,24.065,23.656,23.885,1907332,0
2006-07-26,23.721,23.795,23.112,23.258,3638692,0
2006-07-27,22.818,22.818,21.593,22.387,8672881,0
2006-07-28,22.328,22.818,22.32,22.72,3123668,0
2006-07-31,22.72,22.737,22.483,22.492,2967206,0
2006-08-01,22.266,22.467,22.248,22.409,2290442,0
2006-08-02,22.402,22.72,22.394,22.653,2868053,0
2006-08-03,22.599,22.662,21.905,21.929,5113217,0
2006-08-04,21.929,22.172,21.831,22.127,4616718,0
2006-08-07,22.144,22.638,22.127,22.608,5204761,0
2006-08-08,22.737,22.858,22.508,22.556,4618069,0
2006-08-09,22.638,23.012,22.492,22.539,3599182,0
2006-08-10,22.574,23.127,22.508,22.835,2596000,0
2006-08-11,22.728,23.087,22.662,22.785,1991757,0
2006-08-14,22.818,23.176,22.631,22.99,3196681,0
2006-08-15,23.02,23.267,22.599,23.267,2353029,0
2006-08-16,23.511,23.835,23.371,23.82,3270064,0
2006-08-17,24.022,24.446,23.958,24.293,4360122,0
2006-08-18,24.367,24.446,24.307,24.358,3007458,0
2006-08-21,24.367,24.529,24.293,24.496,3419036,0
2006-08-22,24.61,24.765,24.496,24.726,2850509,0
2006-08-23,24.756,24.823,24.619,24.78,2445183,0
2006-08-24,24.788,24.969,24.626,24.879,2631340,0
2006-08-25,24.765,24.936,24.471,24.756,2564461,0
2006-08-28,24.756,25.132,24.529,25.017,3184778,0
2006-08-29,25.059,25.386,24.986,25.287,1967461,0
2006-08-30,25.263,25.808,25.263,25.728,4097027,0
2006-08-31,25.669,25.767,25.541,25.581,3143057,0
2006-09-01,25.711,26.125,25.597,25.782,2773688,0
2006-09-05,25.752,25.913,25.62,25.678,4314474,0
2006-09-06,25.711,25.866,25.678,25.832,2618333,0
2006-09-07,25.832,25.923,25.661,25.857,1952000,0
2006-09-08,25.874,26.013,25.817,26.004,2051030,0
2006-09-11,25.891,26.657,25.789,26.648,3880806,0
2006-09-12,26.69,27.056,26.549,27.014,3259141,0
2006-09-13,27.218,27.299,26.974,27.2,3062679,0
2006-09-14,27.095,27.349,27.063,27.193,2050661,0
2006-09-15,27.293,27.552,27.104,27.529,3046355,0
2006-09-18,27.322,27.446,26.991,27.047,3829145,0
2006-09-19,26.812,27.389,26.69,27.34,2768411,0
2006-09-20,27.34,27.676,27.34,27.642,2098152,0
2006-09-21,27.634,27.707,26.501,27.161,2848295,0
2006-09-22,27.113,27.299,26.925,27.218,1900339,0
2006-09-25,27.185,27.382,27.047,27.306,2442974,0
2006-09-26,27.152,27.763,27.138,27.707,2125883,0
2006-09-27,27.667,27.83,27.544,27.568,2172396,0
2006-09-28,27.552,27.625,27.13,27.293,3953821,0
2006-09-29,27.104,27.423,27.021,27.259,2750494,0
2006-10-02,27.218,27.242,26.387,26.605,5438038,0
2006-10-03,26.622,27.095,26.558,26.884,4019104,0
2006-10-04,26.648,27.03,26.501,26.876,3033226,0
2006-10-05,26.705,26.876,26.558,26.558,3098755,0
2006-10-06,26.393,26.728,26.363,26.682,2332533,0
2006-10-09,26.558,26.916,26.475,26.868,1482254,0
2006-10-10,26.974,27.047,26.719,26.956,1798487,0
2006-10-11,26.916,26.974,26.736,26.753,1885368,0
2006-10-12,26.916,27.25,26.916,27.152,1578586,0
2006-10-13,27.178,27.178,26.696,26.777,1490476,0
2006-10-16,26.622,27.122,26.483,27.086,1608768,0
2006-10-17,26.949,27.235,26.941,27.193,1733200,0
2006-10-18,27.242,27.293,27.047,27.095,1668413,0
2006-10-19,26.393,27.122,26.363,26.657,2382476,0
2006-10-20,26.777,27.169,26.483,27.161,2609741,0
2006-10-23,26.884,27.218,26.777,27.144,2584344,0
2006-10-24,27.209,27.847,27.152,27.74,4500507,0
2006-10-25,27.698,27.797,27.616,27.756,3073231,0
2006-10-26,27.756,28.011,27.607,27.995,3712811,0
2006-10-27,28.018,28.106,27.83,27.934,3267486,0
2006-10-30,28.011,28.219,27.676,28.18,4040086,0
2006-10-31,28.156,28.521,28.072,28.506,4225016,0
2006-11-01,28.506,28.831,28.295,28.612,3745947,0
2006-11-02,28.373,28.791,28.327,28.741,3682255,0
2006-11-03,28.791,28.807,28.45,28.513,2364438,0
2006-11-06,28.513,28.645,28.344,28.604,2465307,0
2006-11-07,28.561,28.653,28.433,28.473,2330939,0
2006-11-08,28.425,29.165,28.425,28.945,2488990,0
2006-11-09,28.905,28.945,28.465,28.513,3101823,0
2006-11-10,28.57,28.57,28.286,28.49,2609008,0
2006-11-13,28.373,28.612,28.311,28.49,1447650,0
2006-11-14,28.49,28.767,28.481,28.561,2877628,0
2006-11-15,28.561,29.15,28.561,29.1,2696500,0
2006-11-16,29.042,29.093,28.676,28.807,2620787,0
2006-11-17,28.775,28.881,28.579,28.669,1981942,0
2006-11-20,28.7,29.24,28.645,29.15,2734542,0
2006-11-21,28.961,29.011,28.57,28.587,1852723,0
2006-11-22,28.653,29.312,28.579,29.197,3098385,0
2006-11-24,28.978,29.076,28.945,28.961,570860,0
2006-11-27,28.961,28.97,28.465,28.521,2298910,0
2006-11-28,28.398,29.712,28.398,29.336,4529595,0
2006-11-29,29.257,29.54,29.142,29.467,2234237,0
2006-11-30,29.328,29.458,29.157,29.215,2431688,0
2006-12-01,29.295,29.336,28.961,29.157,1856162,0
2006-12-04,29.271,29.744,28.691,29.679,1987218,0
2006-12-05,29.631,29.631,29.38,29.451,2111159,0
2006-12-06,29.556,29.907,29.508,29.802,2025139,0
2006-12-07,29.654,30.095,29.59,29.639,1936292,0
2006-12-08,29.581,29.948,29.556,29.688,1368866,0
2006-12-11,29.54,29.671,29.417,29.434,1995440,0
2006-12-12,29.197,29.639,29.093,29.54,2379657,0
2006-12-13,29.573,29.776,29.5,29.565,2129564,0
2006-12-14,29.516,29.785,29.336,29.695,1988815,0
2006-12-15,29.811,29.858,29.417,29.532,2860199,0
2006-12-18,29.614,29.679,29.371,29.548,1586928,0
2006-12-19,29.599,29.898,29.467,29.646,2119628,0
2006-12-20,29.565,29.663,29.32,29.344,1895430,0
2006-12-21,29.476,29.826,29.443,29.719,2368977,0
2006-12-22,29.679,30.004,29.476,29.867,1735167,0
2006-12-26,29.759,29.966,29.679,29.898,1090432,0
2006-12-27,30.012,30.151,29.989,30.112,1256216,0
2006-12-28,30.121,30.151,30.029,30.046,1820820,0
2006-12-29,29.948,30.182,29.882,29.957,1920708,0
2007-01-03,28.683,29.736,28.661,29.401,4990504,0
2007-01-04,29.295,29.401,29.215,29.336,2563850,0
2007-01-05,29.336,29.394,29.142,29.248,2328485,0
2007-01-08,29.084,29.188,28.669,28.995,3528498,0
2007-01-09,29.093,29.32,28.897,29.165,3420020,0
2007-01-10,28.995,29.188,28.897,29.093,2021207,0
2007-01-11,29.093,29.417,28.97,29.287,2264430,0
2007-01-12,29.142,29.231,28.815,28.936,2977147,0
2007-01-16,28.683,29.165,28.683,29.126,3178398,0
2007-01-17,29.109,29.279,29.019,29.126,1994951,0
2007-01-18,29.336,29.606,29.172,29.38,2896399,0
2007-01-19,29.451,29.695,29.451,29.516,2591704,0
2007-01-22,29.467,29.532,29.344,29.426,2017164,0
2007-01-23,29.426,29.671,29.385,29.485,2133738,0
2007-01-24,29.485,29.94,29.451,29.924,2012252,0
2007-01-25,29.85,29.889,29.565,29.622,2169201,0
2007-01-26,29.719,29.736,29.353,29.417,2878361,0
2007-01-29,29.24,29.385,27.676,27.723,7977835,0
2007-01-30,27.821,27.986,27.544,27.986,6533869,0
2007-01-31,27.821,28.253,27.788,28.156,4061194,0
2007-02-01,28.156,28.425,27.968,28.335,4947061,0
2007-02-02,28.359,28.707,28.295,28.604,2669995,0
2007-02-05,28.433,28.513,28.089,28.344,2236571,0
2007-02-06,28.253,28.521,28.195,28.44,2131654,0
2007-02-07,28.44,28.498,27.847,28.003,3341606,0
2007-02-08,28.049,28.08,27.83,27.872,2999357,0
2007-02-09,27.821,27.951,27.625,27.69,2476356,0
2007-02-12,27.872,28.011,27.788,27.83,2862501,0
2007-02-13,27.788,27.926,27.788,27.901,2589692,0
2007-02-14,27.91,28.18,27.91,27.986,2796664,0
2007-02-15,27.91,28.148,27.901,28.056,1769770,0
2007-02-16,27.934,28.398,27.934,28.253,2695029,0
2007-02-20,28.304,28.619,28.286,28.579,2300384,0
2007-02-21,28.373,28.521,28.049,28.08,3261961,0
2007-02-22,28.049,28.188,27.521,27.521,3537702,0
2007-02-23,27.585,27.788,27.365,27.504,3231654,0
2007-02-26,27.504,27.585,27.178,27.365,3132586,0
2007-02-27,27.259,27.373,26.314,26.574,5770345,0
2007-02-28,26.535,27.038,26.451,26.859,3969775,0
2007-03-01,26.566,26.859,26.239,26.657,3448759,0
2007-03-02,26.631,26.631,25.979,26.077,5356926,0
2007-03-05,26.077,26.271,25.857,25.897,3686090,0
2007-03-06,26.013,26.108,25.734,25.817,5293727,0
2007-03-07,25.808,25.962,25.744,25.857,4161576,0
2007-03-08,26.055,26.133,25.905,26.068,5345265,0
2007-03-09,26.116,26.321,26.055,26.246,2708283,0
2007-03-12,26.133,26.338,26.062,26.28,1853581,0
2007-03-13,26.159,26.223,25.767,25.808,3147349,0
2007-03-14,25.953,26.271,25.541,26.239,3988918,0
2007-03-15,26.28,26.622,26.2,26.527,3279819,0
2007-03-16,26.657,26.82,26.33,26.436,3628384,0
2007-03-19,26.501,26.762,26.444,26.665,2248232,0
2007-03-20,26.614,26.696,26.46,26.541,2285165,0
2007-03-21,26.596,26.892,26.419,26.794,2060845,0
2007-03-22,26.876,27.095,26.133,26.614,5153507,0
2007-03-23,26.596,26.916,26.541,26.859,4319150,0
2007-03-26,26.82,27.74,26.803,27.439,4617826,0
2007-03-27,27.226,27.331,26.974,27.259,4625674,0
2007-03-28,27.235,27.495,27.178,27.276,3948176,0
2007-03-29,27.461,27.529,27.285,27.495,5593886,0
2007-03-30,27.521,27.812,27.389,27.568,3553898,0
2007-04-02,27.552,27.642,27.314,27.461,2896399,0
2007-04-03,27.415,27.585,26.983,27.552,2276454,0
2007-04-04,27.504,27.642,27.185,27.235,2751959,0
2007-04-05,27.144,27.218,26.991,27.095,2233630,0
2007-04-09,27.078,27.306,26.998,27.25,1797995,0
2007-04-10,27.276,27.901,27.259,27.788,4180227,0
2007-04-11,27.651,27.69,27.235,27.544,3218898,0
2007-04-12,27.504,27.698,27.25,27.685,2327994,0
2007-04-13,27.797,27.797,27.331,27.6,1865955,0
2007-04-16,27.667,27.748,27.529,27.568,1696880,0
2007-04-17,27.561,27.634,27.382,27.594,2112387,0
2007-04-18,27.331,27.529,27.235,27.267,2441803,0
2007-04-19,27.917,27.917,27.063,27.169,2717662,0
2007-04-20,27.267,27.521,27.07,27.452,3930604,0
2007-04-23,27.461,27.544,27.276,27.504,1988936,0
2007-04-24,27.504,27.504,27.122,27.218,2283625,0
2007-04-25,27.25,27.382,27.169,27.299,5263842,0
2007-04-26,27.235,28.481,27.13,28.269,6263406,0
2007-04-27,28.116,28.195,27.917,27.968,2748499,0
2007-04-30,27.486,27.69,26.518,26.682,7425824,0
2007-05-01,26.69,26.762,26.092,26.246,5841206,0
2007-05-02,26.133,27.047,26.077,27.007,8850827,0
2007-05-03,27.007,27.854,26.974,27.797,6152492,0
2007-05-04,27.763,27.788,27.299,27.423,4808641,0
2007-05-07,27.486,27.74,27.218,27.357,3181949,0
2007-05-08,27.331,27.521,27.242,27.285,2318174,0
2007-05-09,27.285,27.415,27.235,27.242,2733438,0
2007-05-10,27.056,27.078,26.719,26.77,4035672,0
2007-05-11,26.705,26.892,26.527,26.696,3772206,0
2007-05-14,26.728,27.306,26.674,27.122,4106048,0
2007-05-15,27.095,27.242,26.736,26.82,4091888,0
2007-05-16,26.859,27.568,26.859,27.495,4438067,0
2007-05-17,27.365,27.431,26.998,27.063,3497574,0
2007-05-18,27.078,27.431,26.925,27.349,3788584,0
2007-05-21,27.2,27.242,26.828,26.85,4901535,0
2007-05-22,26.648,27.063,26.419,26.812,3883016,0
2007-05-23,26.949,27.331,26.899,27.07,3475300,0
2007-05-24,27.07,27.242,26.941,27.03,4268247,0
2007-05-25,27.063,27.138,26.835,26.974,2778231,0
2007-05-29,26.828,27.138,26.728,26.933,2799459,0
2007-05-30,26.892,27.056,26.77,27.021,2162815,0
2007-05-31,26.949,27.13,26.786,26.991,3729010,0
2007-06-01,27.095,27.322,27.056,27.13,2942421,0
2007-06-04,26.933,27.439,26.933,27.299,2731098,0
2007-06-05,27.144,27.259,26.682,26.744,3792008,0
2007-06-06,26.736,26.803,26.527,26.605,2256168,0
2007-06-07,26.467,26.566,26.239,26.263,2482855,0
2007-06-08,26.159,26.762,26.077,26.744,3273253,0
2007-06-11,26.639,26.719,26.305,26.558,2702451,0
2007-06-12,26.354,26.483,25.938,25.938,4143412,0
2007-06-13,25.938,26.223,25.782,26.223,4450933,0
2007-06-14,26.223,26.492,26.092,26.451,5341587,0
2007-06-15,26.736,27.242,26.711,27.2,6988887,0
2007-06-18,27.218,27.78,27.218,27.707,7980002,0
2007-06-19,27.585,27.676,27.406,27.6,4863373,0
2007-06-20,27.676,27.788,27.34,27.521,6496128,0
2007-06-21,27.423,27.651,27.299,27.529,6207320,0
2007-06-22,27.382,27.651,27.299,27.439,6437480,0
2007-06-25,27.431,27.625,27.095,27.2,5342677,0
2007-06-26,27.439,27.452,26.998,27.007,5501100,0
2007-06-27,26.803,27.021,26.605,26.956,4544930,0
2007-06-28,26.899,27.138,26.812,26.85,2780929,0
2007-06-29,26.974,27.095,26.753,26.884,3509800,0
2007-07-02,26.974,27.161,26.933,27.161,4695501,0
2007-07-03,26.941,27.07,26.812,27.014,1940822,0
2007-07-05,26.868,27.122,26.85,26.974,3148988,0
2007-07-06,26.876,26.876,26.483,26.605,2936463,0
2007-07-09,26.589,26.674,26.402,26.549,2945855,0
2007-07-10,26.289,26.483,26.246,26.321,3759747,0
2007-07-11,26.2,26.354,26.077,26.15,4139489,0
2007-07-12,26.209,26.622,26.062,26.614,2894438,0
2007-07-13,26.535,26.876,26.427,26.786,2256819,0
2007-07-16,26.657,26.77,26.518,26.631,5393001,0
2007-07-17,26.527,26.622,26.192,26.239,4076412,0
2007-07-18,26.108,26.2,25.767,25.996,3785092,0
2007-07-19,26.209,26.596,26.159,26.518,2864865,0
2007-07-20,26.298,26.402,25.85,26.045,4729512,0
2007-07-23,26.239,26.254,25.85,26.077,2649901,0
2007-07-24,25.857,26.055,25.32,25.386,3731191,0
2007-07-25,25.442,25.572,25.278,25.352,3380796,0
2007-07-26,25.254,25.343,24.709,24.879,6418320,0
2007-07-27,24.741,25.017,24.562,24.692,4569842,0
2007-07-30,24.642,25.32,24.488,25.271,3958114,0
2007-07-31,25.377,26.614,25.239,25.979,8505377,0
2007-08-01,25.996,26.176,25.678,25.808,6842605,0
2007-08-02,25.891,26.28,25.799,26.013,4268405,0
2007-08-03,26.045,26.045,25.108,25.123,4738326,0
2007-08-06,25.36,26.387,25.36,26.298,4219773,0
2007-08-07,26.086,26.566,25.946,26.411,3652458,0
2007-08-08,25.789,27.161,25.703,26.682,4225265,0
2007-08-09,26.393,26.794,25.523,25.523,3304791,0
2007-08-10,24.446,26.762,24.367,26.402,5565895,0
2007-08-13,27.306,27.788,27.185,27.349,6195178,0
2007-08-14,27.349,27.423,26.101,26.231,3947847,0
2007-08-15,26.263,26.85,26.018,26.077,3674662,0
2007-08-16,25.913,26.338,25.611,26.133,4375097,0
2007-08-17,26.965,27.299,26.387,27.242,3966734,0
2007-08-20,27.478,27.478,26.949,27.452,3021930,0
2007-08-21,27.235,27.788,27.178,27.529,3602372,0
2007-08-22,27.676,27.74,27.259,27.561,2210313,0
2007-08-23,27.69,27.698,27.007,27.306,2119379,0
2007-08-24,27.259,27.561,27.095,27.504,1942306,0
2007-08-27,27.382,27.651,27.306,27.314,1625062,0
2007-08-28,27.267,27.331,26.682,26.682,2609619,0
2007-08-29,26.868,27.642,26.719,27.585,2769883,0
2007-08-30,27.242,27.397,26.983,27.161,2301611,0
2007-08-31,27.544,27.568,27.063,27.2,2947449,0
2007-09-04,27.063,27.521,26.868,27.495,3130785,0
2007-09-05,27.078,27.293,26.719,26.77,3100352,0
2007-09-06,26.705,27.104,26.648,26.965,2547283,0
2007-09-07,26.728,26.998,26.69,26.892,2545441,0
2007-09-10,27.056,27.086,26.786,26.892,1960100,0
2007-09-11,26.843,27.299,26.843,27.267,2059866,0
2007-09-12,27.138,27.276,27.014,27.104,2137297,0
2007-09-13,27.293,27.293,26.892,27.086,2100117,0
2007-09-14,26.933,27.209,26.85,27.152,2645454,0
2007-09-17,26.998,27.2,26.876,27.056,2606677,0
2007-09-18,27.138,27.707,27.13,27.667,3961431,0
2007-09-19,27.707,27.707,27.306,27.561,2692329,0
2007-09-20,27.486,28.011,27.461,27.91,2917508,0
2007-09-21,28.344,28.433,27.91,28.211,5348458,0
2007-09-24,28.033,28.203,27.763,28.041,2898486,0
2007-09-25,28.025,28.506,27.901,28.278,4401604,0
2007-09-26,28.473,28.521,28.286,28.521,2889397,0
2007-09-27,28.278,29.026,28.278,28.546,2762764,0
2007-09-28,28.425,29.067,28.389,29.003,3976402,0
2007-10-01,29.011,29.24,28.725,29.206,3037521,0
2007-10-02,29.215,29.257,28.416,28.513,3859700,0
2007-10-03,28.278,28.669,28.219,28.498,2869650,0
2007-10-04,28.546,28.554,28.156,28.311,2627659,0
2007-10-05,28.49,28.725,28.133,28.619,1988446,0
2007-10-08,28.767,28.767,28.08,28.318,1437852,0
2007-10-09,28.458,28.506,28.124,28.172,2674536,0
2007-10-10,27.568,28.133,27.529,27.812,2927278,0
2007-10-11,28.041,28.116,27.625,27.659,3202691,0
2007-10-12,27.634,27.821,27.594,27.756,1866593,0
2007-10-15,27.926,28.089,27.576,27.715,3472171,0
2007-10-16,27.707,28.033,27.659,27.812,4519284,0
2007-10-17,27.951,28.098,27.552,27.74,2008815,0
2007-10-18,27.659,27.942,27.513,27.667,1542504,0
2007-10-19,27.521,27.552,26.949,26.998,3390567,0
2007-10-22,26.85,26.998,26.794,26.956,2702024,0
2007-10-23,27.014,27.13,26.753,26.933,3595778,0
2007-10-24,26.843,26.933,26.596,26.907,2551331,0
2007-10-25,26.916,26.991,26.589,26.736,4060830,0
2007-10-26,26.843,26.983,26.622,26.794,2644962,0
2007-10-29,26.991,27.038,26.665,26.956,3778708,0
2007-10-30,26.899,27.698,26.835,27.552,2966837,0
2007-10-31,27.707,28.018,27.452,27.942,3463336,0
2007-11-01,27.715,27.83,27.34,27.446,6268684,0
2007-11-02,27.486,27.748,27.242,27.306,4694583,0
2007-11-05,27.299,28.033,27.235,27.951,9822115,0
2007-11-06,28.011,28.676,27.872,28.628,6671351,0
2007-11-07,28.628,28.707,27.872,27.901,5477067,0
2007-11-08,28.041,28.041,27.007,27.616,8022780,0
2007-11-09,27.2,27.707,27.169,27.306,3839927,0
2007-11-12,27.314,27.544,27.122,27.209,5177040,0
2007-11-13,27.495,27.495,27.03,27.397,6022443,0
2007-11-14,27.478,27.594,27.144,27.185,4990880,0
2007-11-15,27.063,27.349,26.85,26.892,3843563,0
2007-11-16,27.063,27.138,26.728,27.047,3217577,0
2007-11-19,26.933,27.007,26.159,26.387,4158200,0
2007-11-20,26.379,27.259,26.338,26.762,9940469,0
2007-11-21,26.483,26.631,25.923,25.923,4076620,0
2007-11-23,26.045,26.045,25.799,25.971,1742097,0
2007-11-26,26.027,26.298,25.449,25.449,4559196,0
2007-11-27,25.532,25.703,25.296,25.637,6483872,0
2007-11-28,25.883,26.004,25.637,25.962,4359716,0
2007-11-29,25.85,26.371,25.817,26.239,3553842,0
2007-11-30,26.605,26.622,26.246,26.492,4384344,0
2007-12-03,26.411,26.527,26.217,26.379,4012583,0
2007-12-04,26.166,26.956,26.141,26.835,4883568,0
2007-12-05,27.03,27.03,26.263,26.46,3950007,0
2007-12-06,26.451,26.843,26.379,26.803,2234354,0
2007-12-07,26.803,26.803,26.346,26.427,2685553,0
2007-12-10,26.451,26.794,26.363,26.719,2180272,0
2007-12-11,26.705,26.965,26.289,26.346,3366679,0
2007-12-12,26.974,27.104,26.223,26.558,4427463,0
2007-12-13,26.379,26.648,26.092,26.589,3063933,0
2007-12-14,26.338,26.535,25.661,25.719,4754062,0
2007-12-17,25.661,25.661,25.205,25.213,2870736,0
2007-12-18,25.343,25.808,25.197,25.752,4395975,0
2007-12-19,25.808,26.018,25.457,25.923,3016497,0
2007-12-20,25.996,26.133,25.63,25.696,2917830,0
2007-12-21,25.946,26.217,25.897,26.101,3915191,0
2007-12-24,25.996,26.298,25.996,26.239,867161,0
2007-12-26,26.239,26.239,25.913,26.159,1705758,0
2007-12-27,26.045,26.133,25.62,25.644,1833041,0
2007-12-28,25.883,26.068,25.728,25.891,2184619,0
2007-12-31,25.857,25.874,25.36,25.434,2397508,0
2008-01-02,25.434,25.466,24.749,24.78,3298117,0
2008-01-03,24.814,25.041,24.788,24.839,4593830,0
2008-01-04,24.839,24.865,24.545,24.676,3111613,0
2008-01-07,24.78,24.994,24.649,24.814,5095419,0
2008-01-08,24.887,24.887,24.008,24.079,5718412,0
2008-01-09,24.065,24.096,23.118,23.452,8561038,0
2008-01-10,23.324,23.894,23.324,23.729,6496684,0
2008-01-11,23.713,23.721,23.118,23.144,4798886,0
2008-01-14,23.274,23.42,23.118,23.305,4610069,0
2008-01-15,23.15,23.305,22.653,22.678,5181509,0
2008-01-16,22.737,23.576,22.53,23.274,7579006,0
2008-01-17,23.297,23.438,22.599,22.653,4675386,0
2008-01-18,22.85,23.33,22.671,22.785,7768611,0
2008-01-22,21.97,22.924,21.792,22.394,8145413,0
2008-01-23,21.661,23.02,21.556,22.973,10096581,0
2008-01-24,22.981,23.029,22.083,22.443,8448324,0
2008-01-25,22.769,22.792,22.427,22.501,6240019,0
2008-01-28,22.875,23.43,22.662,23.087,8477239,0
2008-01-29,23.389,23.389,22.841,22.956,6095049,0
2008-01-30,23.038,23.226,22.59,22.645,5958071,0
2008-01-31,22.37,23.934,22.304,23.632,10529781,0
2008-02-01,23.721,24.658,23.591,24.307,6408542,0
2008-02-04,24.316,24.367,23.951,24.186,4940807,0
2008-02-05,23.958,24.177,23.689,23.926,6297287,0
2008-02-06,24.114,24.399,23.835,23.876,5260618,0
2008-02-07,23.763,24.153,23.705,24.137,5148874,0
2008-02-08,24.114,24.375,23.649,23.828,4061692,0
2008-02-11,23.778,24.122,23.632,24.096,3974899,0
2008-02-12,24.194,24.331,23.967,24.105,3796678,0
2008-02-13,24.245,24.529,24.122,24.488,4520032,0
2008-02-14,24.454,24.649,23.917,24.048,5280743,0
2008-02-15,23.843,24.375,23.843,24.349,3592469,0
2008-02-19,24.626,24.683,24.079,24.202,3172952,0
2008-02-20,24.039,24.367,23.99,24.358,3738625,0
2008-02-21,24.367,24.488,24.015,24.096,4040783,0
2008-02-22,24.236,24.446,24.008,24.408,3206009,0
2008-02-25,24.446,24.446,24.065,24.349,2648931,0
2008-02-26,24.276,24.529,24.21,24.446,2815792,0
2008-02-27,24.285,24.446,24.122,24.194,2416225,0
2008-02-28,24.194,24.236,23.559,23.649,4534795,0
2008-02-29,23.551,23.649,22.785,22.866,5741224,0
2008-03-03,22.818,23.112,22.8,23.012,4115589,0
2008-03-04,22.841,23.07,22.728,22.973,3652123,0
2008-03-05,23.062,23.297,22.956,23.209,3543271,0
2008-03-06,23.136,23.226,22.826,22.835,3068249,0
2008-03-07,22.818,23.012,22.574,22.671,4906322,0
2008-03-10,22.737,22.866,22.501,22.624,3808031,0
2008-03-11,23.087,23.087,22.582,23.07,4040744,0
2008-03-12,23.159,23.42,23.103,23.15,2403113,0
2008-03-13,22.875,23.029,22.565,22.85,4406020,0
2008-03-14,23.02,23.02,22.304,22.476,4308541,0
2008-03-17,22.933,23.08,22.37,22.891,4291428,0
2008-03-18,23.33,23.641,23.136,23.641,4340378,0
2008-03-19,23.705,23.909,23.445,23.511,3504736,0
2008-03-20,23.624,24.015,23.511,23.917,4385716,0
2008-03-24,23.974,24.299,23.876,24.186,2165664,0
2008-03-25,24.186,24.331,23.82,24.022,2334658,0
2008-03-26,23.951,24.015,23.746,23.942,2402927,0
2008-03-27,23.958,24.079,23.665,23.681,2123026,0
2008-03-28,23.835,24.186,23.478,23.576,2791938,0
2008-03-31,23.606,23.755,23.258,23.649,3264361,0
2008-04-01,23.917,24.399,23.763,24.399,2763894,0
2008-04-02,24.367,24.383,23.812,23.901,3327345,0
2008-04-03,23.805,23.901,23.656,23.738,2610122,0
2008-04-04,23.812,23.812,23.403,23.533,3709892,0
2008-04-07,23.713,23.755,23.46,23.6,2600961,0
2008-04-08,23.478,23.478,22.956,23.248,3759594,0
2008-04-09,23.267,23.297,22.956,23.07,2321524,0
2008-04-10,23.038,23.112,22.8,22.916,2872401,0
2008-04-11,22.695,22.973,22.695,22.761,2711127,0
2008-04-14,22.761,22.761,22.53,22.615,2189642,0
2008-04-15,22.712,22.875,22.548,22.686,2048330,0
2008-04-16,22.818,22.949,22.556,22.891,2963100,0
2008-04-17,22.761,23.02,22.678,22.835,2855126,0
2008-04-18,23.087,23.216,22.858,23.118,3252004,0
2008-04-21,23.118,23.305,23.012,23.136,2337999,0
2008-04-22,23.08,23.209,22.916,22.99,4767834,0
2008-04-23,23.08,23.567,23.029,23.233,3428044,0
2008-04-24,23.314,23.314,22.565,22.737,6670445,0
2008-04-25,22.818,23.209,22.631,22.916,6317330,0
2008-04-28,23.77,25.05,23.576,24.856,10412937,0
2008-04-29,24.856,25.076,24.7,25.002,4258712,0
2008-04-30,25.002,25.343,24.879,25.002,4251286,0
2008-05-01,24.831,25.611,24.831,25.597,3753697,0
2008-05-02,25.752,25.946,25.589,25.728,3363672,0
2008-05-05,25.597,25.782,25.386,25.515,2421004,0
2008-05-06,25.386,25.63,25.132,25.466,3466616,0
2008-05-07,25.386,25.744,25.386,25.393,2009231,0
2008-05-08,25.245,25.245,24.772,24.903,4169655,0
2008-05-09,24.733,24.919,24.649,24.805,3198440,0
2008-05-12,24.823,25.189,24.823,25.189,2163771,0
2008-05-13,25.205,25.296,24.978,25.132,2079149,0
2008-05-14,25.197,25.532,25.132,25.32,2280018,0
2008-05-15,25.287,25.799,25.132,25.637,4913073,0
2008-05-16,25.719,25.719,25.017,25.231,3551286,0
2008-05-19,25.36,25.532,25.245,25.312,2434054,0
2008-05-20,25.205,25.393,25.099,25.213,3214993,0
2008-05-21,25.303,25.63,24.903,24.952,3735618,0
2008-05-22,24.919,25.173,24.831,25.05,2547154,0
2008-05-23,24.978,24.986,24.692,24.814,3079663,0
2008-05-27,24.856,25.041,24.692,24.969,2417809,0
2008-05-28,25.083,25.352,25.01,25.173,2704300,0
2008-05-29,25.205,25.263,25.026,25.231,2015160,0
2008-05-30,25.254,25.271,24.856,25.148,4055385,0
2008-06-02,25.132,25.254,24.756,25.108,3837916,0
2008-06-03,25.287,25.597,25.099,25.312,5235095,0
2008-06-04,25.197,25.637,25.197,25.449,3099719,0
2008-06-05,25.482,25.874,25.343,25.866,2853613,0
2008-06-06,25.703,25.703,24.733,24.756,3605725,0
2008-06-09,25.017,25.017,24.667,24.847,2757769,0
2008-06-10,24.626,24.978,24.571,24.649,3651880,0
2008-06-11,24.649,24.733,24.261,24.261,4461231,0
2008-06-12,24.423,24.692,24.236,24.316,4993379,0
2008-06-13,24.261,24.586,24.261,24.571,3282316,0
2008-06-16,24.454,24.772,24.276,24.667,3004999,0
2008-06-17,24.709,24.919,24.144,24.169,3827004,0
2008-06-18,24.065,24.21,23.559,23.656,4148791,0
2008-06-19,23.689,24.122,23.624,23.967,2822556,0
2008-06-20,23.828,23.909,23.33,23.559,4112616,0
2008-06-23,23.606,23.835,23.438,23.526,2736233,0
2008-06-24,23.526,23.763,23.33,23.478,3892486,0
2008-06-25,23.526,23.951,23.526,23.615,4658221,0
2008-06-26,23.396,23.469,23.004,23.012,3753895,0
2008-06-27,23.08,23.209,22.891,22.997,4382682,0
2008-06-30,22.574,22.899,22.004,22.418,6161818,0
2008-07-01,22.166,22.467,21.848,22.409,7615523,0
2008-07-02,22.46,22.565,22.151,22.172,5346955,0
2008-07-03,22.311,22.387,22.049,22.066,2636463,0
2008-07-07,22.809,22.809,22.058,22.516,5148606,0
2008-07-08,22.615,23.438,22.443,23.347,5558764,0
2008-07-09,23.42,23.438,23.08,23.159,3750136,0
2008-07-10,23.209,23.445,23.038,23.297,3529428,0
2008-07-11,23.08,23.403,22.761,23.159,3488754,0
2008-07-14,23.305,23.389,22.964,23.144,4177010,0
2008-07-15,22.899,23.469,22.8,23.258,4881489,0
2008-07-16,23.241,23.885,23.15,23.86,3853369,0
2008-07-17,23.934,24.161,23.403,24.088,3988217,0
2008-07-18,24.073,24.137,23.624,24.039,3993835,0
2008-07-21,24.088,24.177,23.641,23.729,2530269,0
2008-07-22,23.6,24.088,23.6,24.065,4051013,0
2008-07-23,24.177,24.513,23.778,24.349,3144846,0
2008-07-24,24.186,24.293,23.755,23.787,5162679,0
2008-07-25,23.982,23.999,23.591,23.615,3366858,0
2008-07-28,23.518,23.615,23.103,23.112,4761664,0
2008-07-29,23.166,23.615,23.029,23.518,4593867,0
2008-07-30,23.583,23.656,23.029,23.389,4857741,0
2008-07-31,23.258,23.469,23.087,23.112,4050851,0
2008-08-01,23.216,23.371,22.964,23.166,3410766,0
2008-08-04,23.103,23.469,23.103,23.305,2537738,0
2008-08-05,23.445,24.114,23.241,23.999,4776411,0
2008-08-06,23.901,24.057,23.615,23.999,4844612,0
2008-08-07,23.86,23.867,23.274,23.274,4896306,0
2008-08-08,23.29,24.408,23.176,24.34,8310648,0
2008-08-11,24.683,25.644,24.039,25.386,12163710,0
2008-08-12,25.123,26.027,25.123,25.556,5262415,0
2008-08-13,25.507,25.962,25.231,25.696,5795615,0
2008-08-14,25.482,26.116,25.303,25.913,4149199,0
2008-08-15,25.962,26.535,25.962,26.338,4664794,0
2008-08-18,26.371,26.705,26.133,26.223,4928832,0
2008-08-19,26.133,26.209,25.515,25.653,5425208,0
2008-08-20,25.744,25.913,25.32,25.789,3065236,0
2008-08-21,25.589,25.874,25.239,25.817,4492693,0
2008-08-22,25.897,26.217,25.808,26.15,4652506,0
2008-08-25,25.85,26.068,25.565,25.644,2480516,0
2008-08-26,25.449,25.979,25.303,25.752,4022732,0
2008-08-27,25.782,26.125,25.532,26.055,3136811,0
2008-08-28,26.159,26.209,25.874,26.055,3821424,0
2008-08-29,25.93,26.116,25.752,25.938,3622363,0
2008-09-02,26.271,26.605,25.996,26.086,5232819,0
2008-09-03,26.062,26.566,25.923,26.305,5018536,0
2008-09-04,26.184,26.535,25.988,25.988,4967922,0
2008-09-05,25.883,26.254,25.774,26.176,4844937,0
2008-09-08,26.614,27.6,26.314,27.529,7659964,0
2008-09-09,27.544,27.698,27.161,27.299,6061921,0
2008-09-10,27.452,27.715,27.218,27.707,8349161,0
2008-09-11,27.707,28.359,27.349,28.359,8876329,0
2008-09-12,28.064,28.359,27.513,28.211,6182048,0
2008-09-15,27.797,28.521,27.13,27.839,5010209,0
2008-09-16,27.423,28.116,27.299,27.872,6654057,0
2008-09-17,27.406,27.872,26.786,26.794,7465451,0
2008-09-18,27.2,28.318,26.263,27.812,8036599,0
2008-09-19,28.481,28.481,26.925,27.242,7113485,0
2008-09-22,26.925,26.925,26.027,26.15,5270410,0
2008-09-23,26.159,27.086,26.108,26.492,3823814,0
2008-09-24,26.631,26.892,25.891,26.46,3675157,0
2008-09-25,26.614,27.314,26.501,27.03,4145836,0
2008-09-26,26.665,27.138,26.665,27.138,3665728,0
2008-09-29,26.777,27.218,25.401,25.418,6939101,0
2008-09-30,25.687,25.687,24.788,25.123,7527007,0
2008-10-01,24.865,25.482,24.578,25.393,4231984,0
2008-10-02,25.393,25.669,24.78,24.994,4513523,0
2008-10-03,25.245,25.488,24.144,24.219,5334416,0
2008-10-06,22.85,24.718,22.85,23.967,7761103,0
2008-10-07,24.186,24.642,23.183,23.314,6677759,0
2008-10-08,22.826,23.46,21.962,22.004,11706957,0
2008-10-09,21.905,22.304,20.829,20.845,7707482,0
2008-10-10,20.104,21.285,18.694,20.008,11574308,0
2008-10-13,20.25,21.627,19.974,21.523,11204565,0
2008-10-14,22.924,22.924,20.886,21.227,11558968,0
2008-10-15,21.188,21.327,19.682,19.776,8246930,0
2008-10-16,19.721,20.945,19.404,20.886,7064916,0
2008-10-17,20.38,21.679,20.038,21.007,6754367,0
2008-10-20,21.349,21.374,20.79,21.197,6064087,0
2008-10-21,20.86,21.153,20.447,20.512,4728823,0
2008-10-22,20.193,20.403,18.904,19.37,8040763,0
2008-10-23,19.404,19.827,18.702,19.597,6425046,0
2008-10-24,19.019,19.542,18.596,18.865,7191456,0
2008-10-27,18.791,19.597,18.337,19.01,6049913,0
2008-10-28,19.37,21.645,19.257,21.609,8051900,0
2008-10-29,21.556,21.556,20.211,20.258,4828717,0
2008-10-30,20.853,21.197,20.25,20.627,4946589,0
2008-10-31,20.456,21.618,20.438,21.349,8055557,0
2008-11-03,21.179,21.245,20.374,20.755,10439991,0
2008-11-04,20.781,21.319,20.456,20.853,5631082,0
2008-11-05,20.642,20.945,20.071,20.161,4944197,0
2008-11-06,20.161,20.658,19.966,20.063,5215130,0
2008-11-07,20.161,20.526,19.966,20.456,4126073,0
2008-11-10,20.472,20.86,20.071,20.365,3482096,0
2008-11-11,20.495,20.495,19.452,19.597,4196137,0
2008-11-12,18.955,19.346,18.482,18.531,5583308,0
2008-11-13,18.604,19.141,17.741,19.117,8007043,0
2008-11-14,18.791,19.939,18.416,18.482,6780180,0
2008-11-17,18.277,19.027,18.189,18.458,6052468,0
2008-11-18,18.401,18.856,18.164,18.775,5938577,0
2008-11-19,18.661,19.133,18.337,18.353,6156106,0
2008-11-20,18.14,19.216,17.521,17.674,8156783,0
2008-11-21,18.101,18.155,16.902,18.107,10993805,0
2008-11-24,18.441,18.742,18.074,18.416,6927950,0
2008-11-25,18.694,19.069,18.255,18.499,5800042,0
2008-11-26,17.985,18.328,17.651,18.215,6568325,0
2008-11-28,18.101,19.191,18.101,19.11,2829026,0
2008-12-01,18.67,18.742,17.301,17.332,5765317,0
2008-12-02,17.618,17.936,17.315,17.888,5712519,0
2008-12-03,17.725,17.888,17.031,17.847,7078083,0
2008-12-04,17.667,18.639,17.595,17.945,7171788,0
2008-12-05,17.683,18.237,17.202,18.181,5767362,0
2008-12-08,18.538,18.677,17.765,18.028,6436231,0
2008-12-09,18.001,18.264,17.741,18.107,4721877,0
2008-12-10,18.294,18.499,17.919,18.245,7984747,0
2008-12-11,18.245,18.629,17.969,18.101,5213913,0
2008-12-12,18.033,18.033,17.399,17.864,6763117,0
2008-12-15,17.936,18.277,17.43,18.14,8103314,0
2008-12-16,18.271,19.288,18.074,19.232,7391822,0
2008-12-17,19.01,19.745,18.799,19.452,7151462,0
2008-12-18,19.63,20.008,19.404,19.583,6281595,0
2008-12-19,20.267,20.267,19.551,19.614,7109790,0
2008-12-22,19.56,19.682,18.507,18.799,6391923,0
2008-12-23,18.865,19.304,18.685,18.767,4046350,0
2008-12-24,18.767,18.922,18.702,18.808,1520684,0
2008-12-26,18.955,18.979,18.588,18.799,2141547,0
2008-12-29,18.973,18.973,18.148,18.353,3965477,0
2008-12-30,18.123,18.517,18.033,18.49,4201085,0
2008-12-31,18.507,18.799,18.466,18.694,3508429,0
2009-01-02,18.751,19.597,18.702,19.518,3763713,0
2009-01-05,19.444,19.876,19.387,19.827,5270733,0
2009-01-06,19.901,20.22,19.63,20.023,5400178,0
2009-01-07,19.793,20.121,19.597,19.908,4334360,0
2009-01-08,19.868,19.868,19.396,19.697,3916276,0
2009-01-09,19.827,19.876,19.24,19.378,3329271,0
2009-01-12,19.304,19.551,19.174,19.313,4195442,0
2009-01-13,19.313,19.452,19.149,19.313,4540478,0
2009-01-14,19.28,19.28,18.645,19.174,4791034,0
2009-01-15,19.141,19.346,18.939,19.257,5245893,0
2009-01-16,19.474,19.729,19.191,19.346,6011994,0
2009-01-20,19.361,19.845,18.702,18.825,6437851,0
2009-01-21,19.141,19.313,18.588,19.232,5156851,0
2009-01-22,19.019,19.664,19.019,19.574,5194888,0
2009-01-23,19.322,19.322,18.808,18.931,4421381,0
2009-01-26,19.126,19.542,18.979,19.141,4264325,0
2009-01-27,19.297,19.378,18.629,19.117,6380373,0
2009-01-28,19.404,19.534,19.182,19.412,3262263,0
2009-01-29,19.353,19.534,18.841,18.939,3443320,0
2009-01-30,19.06,19.06,17.992,18.164,5368226,0
2009-02-02,18.337,19.387,18.255,19.182,6698572,0
2009-02-03,19.216,19.885,19.069,19.793,4118495,0
2009-02-04,19.86,20.016,19.435,19.534,3827546,0
2009-02-05,19.37,19.893,19.174,19.606,4891346,0
2009-02-06,19.721,20.169,19.606,20.104,3867105,0
2009-02-09,20.063,20.112,19.656,19.915,3106925,0
2009-02-10,19.721,19.915,18.913,19.034,4224498,0
2009-02-11,19.174,19.257,18.931,19.166,2851752,0
2009-02-12,18.922,19.346,18.782,19.304,4010868,0
2009-02-13,19.273,19.427,19.095,19.249,3304006,0
2009-02-17,18.677,19.034,17.927,18.751,4509224,0
2009-02-18,18.896,19.149,18.531,18.947,5548737,0
2009-02-19,19.095,19.288,18.85,18.904,5142150,0
2009-02-20,18.596,19.102,18.416,18.517,8237203,0
2009-02-23,18.653,18.677,17.896,17.961,4942533,0
2009-02-24,18.074,18.32,17.945,18.264,5571814,0
2009-02-25,18.173,18.499,18.042,18.14,5438969,0
2009-02-26,18.148,18.449,17.659,17.659,4888424,0
2009-02-27,17.43,17.856,17.43,17.521,5822937,0
2009-03-02,17.268,17.309,16.852,16.975,7996521,0
2009-03-03,17.147,17.177,16.543,16.591,6371563,0
2009-03-04,16.795,17.505,16.558,17.252,5870359,0
2009-03-05,16.951,17.014,16.346,16.55,6649301,0
2009-03-06,16.73,16.951,16.153,16.487,8577163,0
2009-03-09,16.314,16.478,15.802,15.849,7451918,0
2009-03-10,16.085,16.582,15.94,16.582,6450338,0
2009-03-11,16.591,16.664,16.103,16.153,5069504,0
2009-03-12,16.118,16.787,16.029,16.746,4636416,0
2009-03-13,16.844,17.749,16.811,17.643,6466075,0
2009-03-16,17.805,18.286,17.561,17.879,5811719,0
2009-03-17,17.847,18.441,17.83,18.441,5100963,0
2009-03-18,18.361,18.808,18.155,18.661,6580482,0
2009-03-19,18.841,18.904,18.596,18.702,7176560,0
2009-03-20,18.791,19.06,18.337,18.416,6157310,0
2009-03-23,18.554,19.027,18.554,18.973,6022899,0
2009-03-24,19.027,19.141,18.751,18.881,4517548,0
2009-03-25,18.973,19.404,18.808,19.264,5012583,0
2009-03-26,19.387,19.467,18.995,19.467,3837190,0
2009-03-27,19.199,19.526,19.078,19.216,2979321,0
2009-03-30,18.939,19.069,18.344,18.571,4364147,0
2009-03-31,18.767,18.904,18.222,18.579,5164714,0
2009-04-01,18.337,18.612,18.019,18.458,5318563,0
2009-04-02,18.817,19.264,18.742,19.034,5273911,0
2009-04-03,19.174,19.174,18.393,18.685,4265755,0
2009-04-06,18.563,18.865,18.294,18.571,3436193,0
2009-04-07,18.482,18.538,18.14,18.181,3475773,0
2009-04-08,18.222,18.694,18.222,18.401,3623622,0
2009-04-09,18.734,18.856,18.353,18.76,3674189,0
2009-04-13,18.767,19.24,18.645,19.043,4176609,0
2009-04-14,18.841,19.06,18.685,18.904,3635994,0
2009-04-15,18.344,18.661,17.847,18.058,6946718,0
2009-04-16,18.189,18.377,17.603,18.311,5414233,0
2009-04-17,18.401,18.751,18.14,18.677,5756500,0
2009-04-20,18.449,18.808,17.905,17.936,5831819,0
2009-04-21,17.545,18.028,17.323,17.985,7546601,0
2009-04-22,17.896,18.328,17.789,18.033,3635850,0
2009-04-23,18.14,18.302,17.919,18.101,5348129,0
2009-04-24,18.207,18.702,18.083,18.579,6662811,0
2009-04-27,18.579,18.825,18.302,18.408,4141723,0
2009-04-28,18.255,18.499,17.936,18.271,4271526,0
2009-04-29,18.49,18.904,18.271,18.726,4141621,0
2009-04-30,19.027,19.11,18.751,19.01,6666946,0
2009-05-01,19.043,19.966,18.947,19.845,7906458,0
2009-05-04,19.966,20.121,18.67,19.078,10543432,0
2009-05-05,19.019,19.329,18.872,18.973,6822489,0
2009-05-06,19.182,19.459,19.027,19.427,5836717,0
2009-05-07,19.444,19.713,19.102,19.208,4406615,0
2009-05-08,19.435,19.435,19.095,19.232,4841938,0
2009-05-11,19.034,19.37,18.734,19.141,4718025,0
2009-05-12,19.019,19.288,18.947,19.069,5623249,0
2009-05-13,18.775,19.149,18.742,18.808,4426210,0
2009-05-14,18.904,18.955,18.547,18.639,4858415,0
2009-05-15,18.639,18.872,18.499,18.596,3774776,0
2009-05-18,18.76,18.979,18.458,18.973,5999973,0
2009-05-19,19.034,19.087,18.904,19.043,5489232,0
2009-05-20,19.102,19.444,19.102,19.208,4082086,0
2009-05-21,19.019,19.019,18.653,18.833,3771904,0
2009-05-22,18.904,19.141,18.76,18.973,2380662,0
2009-05-26,18.955,19.42,18.702,19.24,4597674,0
2009-05-27,19.288,19.682,19.288,19.37,4664423,0
2009-05-28,19.518,19.589,19.06,19.346,4520853,0
2009-05-29,19.435,19.56,19.199,19.526,4105893,0
2009-06-01,19.729,20.071,19.534,20.008,5099565,0
2009-06-02,20.008,20.242,19.793,19.908,6862793,0
2009-06-03,19.802,19.966,19.721,19.845,2995667,0
2009-06-04,19.745,19.868,19.551,19.673,3651997,0
2009-06-05,19.852,19.957,19.444,19.492,4251693,0
2009-06-08,19.492,19.518,19.087,19.322,5680708,0
2009-06-09,19.338,19.492,19.208,19.412,3564071,0
2009-06-10,19.474,19.648,18.973,19.126,5894450,0
2009-06-11,19.102,19.534,19.102,19.313,5314831,0
2009-06-12,19.257,19.509,19.087,19.509,3358580,0
2009-06-15,19.346,19.346,18.554,18.596,6197211,0
2009-06-16,18.694,18.734,18.416,18.588,5115950,0
2009-06-17,18.612,19.11,18.579,18.979,4567218,0
2009-06-18,19.01,19.396,18.931,19.28,3433680,0
2009-06-19,19.427,19.474,19.225,19.297,4667017,0
2009-06-22,19.174,19.28,19.019,19.087,3708226,0
2009-06-23,19.102,19.249,18.49,18.547,6371156,0
2009-06-24,18.639,18.833,18.423,18.702,4826163,0
2009-06-25,18.596,18.888,18.475,18.85,4139293,0
2009-06-26,18.841,18.872,18.49,18.726,3581296,0
2009-06-29,18.791,18.791,18.401,18.507,3961644,0
2009-06-30,18.423,18.531,18.155,18.32,4045743,0
2009-07-01,18.369,18.538,18.173,18.416,4785349,0
2009-07-02,18.245,18.377,17.765,17.765,4237040,0
2009-07-06,17.822,18.14,17.805,18.083,4429007,0
2009-07-07,18.051,18.155,17.659,17.659,4963980,0
2009-07-08,17.758,17.822,17.554,17.701,7532680,0
2009-07-09,17.797,17.888,17.595,17.781,4662462,0
2009-07-10,17.725,17.83,17.438,17.53,4269083,0
2009-07-13,17.464,17.927,17.422,17.911,4005983,0
2009-07-14,17.919,17.919,17.618,17.888,4349360,0
2009-07-15,18.028,18.645,17.911,18.629,7256399,0
2009-07-16,18.531,18.702,18.475,18.661,4714863,0
2009-07-17,18.661,18.709,18.482,18.67,5966040,0
2009-07-20,18.782,18.782,18.499,18.775,4458080,0
2009-07-21,18.865,18.904,18.563,18.751,5546362,0
2009-07-22,18.734,19.027,18.661,18.841,3562293,0
2009-07-23,18.817,18.888,18.432,18.458,8745324,0
2009-07-24,18.408,18.872,18.408,18.775,5870601,0
2009-07-27,18.791,19.034,18.661,19.003,3850646,0
2009-07-28,18.931,19.069,18.825,18.939,3790756,0
2009-07-29,18.872,19.149,18.791,18.979,3863129,0
2009-07-30,19.126,19.483,19.11,19.182,4100900,0
2009-07-31,19.208,19.452,19.078,19.361,4410284,0
2009-08-03,19.526,19.614,19.264,19.597,4396291,0
2009-08-04,20.023,20.177,19.518,19.957,5563103,0
2009-08-05,19.999,20.22,19.818,20.13,6241988,0
2009-08-06,20.226,20.357,19.893,20.03,5662639,0
2009-08-07,20.137,20.397,20.03,20.25,6241632,0
2009-08-10,20.374,20.984,19.721,20.397,7746490,0
2009-08-11,20.374,20.374,20.104,20.202,4649146,0
2009-08-12,20.095,20.447,20.071,20.275,4259077,0
2009-08-13,20.389,20.389,20.078,20.161,4548032,0
2009-08-14,20.193,20.29,19.614,19.931,5446164,0
2009-08-17,19.721,19.876,19.542,19.673,5071934,0
2009-08-18,19.705,19.705,19.474,19.622,4590054,0
2009-08-19,19.474,19.957,19.474,19.876,2578339,0
2009-08-20,19.915,20.169,19.802,20.104,3026677,0
2009-08-21,20.193,20.601,20.193,20.534,5757453,0
2009-08-24,20.534,20.764,20.465,20.642,4393706,0
2009-08-25,20.675,20.945,20.275,20.642,5903918,0
2009-08-26,20.642,20.92,20.526,20.708,3803274,0
2009-08-27,20.731,20.894,20.38,20.853,4529908,0
2009-08-28,20.927,20.984,20.723,20.853,4161051,0
2009-08-31,20.642,20.773,20.561,20.773,4583574,0
2009-09-01,20.675,20.86,20.512,20.666,6150987,0
2009-09-02,20.569,20.731,20.421,20.519,3835652,0
2009-09-03,20.601,20.755,20.472,20.731,4448400,0
2009-09-04,20.699,21.04,20.675,21.04,3840422,0
2009-09-08,21.098,21.188,20.911,21.016,4435166,0
2009-09-09,21.084,21.197,20.838,21.007,5861403,0
2009-09-10,20.868,21.161,20.797,21.161,3942407,0
2009-09-11,21.075,21.269,21.04,21.179,3742587,0
2009-09-14,21.04,21.188,21.04,21.104,3523768,0
2009-09-15,21.075,21.104,20.781,21.016,3511594,0
2009-09-16,21.092,21.161,20.927,20.999,4010093,0
2009-09-17,20.999,21.104,20.675,20.764,5881332,0
2009-09-18,20.813,20.92,20.618,20.92,5497698,0
2009-09-21,20.845,20.961,20.747,20.853,3211648,0
2009-09-22,20.894,20.902,20.682,20.829,5126165,0
2009-09-23,20.86,21.092,20.79,20.823,4080374,0
2009-09-24,20.937,20.937,20.438,20.593,5196268,0
2009-09-25,20.577,20.682,20.275,20.317,5044956,0
2009-09-28,20.412,20.61,20.317,20.512,3767608,0
2009-09-29,20.61,20.658,20.258,20.334,5362423,0
2009-09-30,20.421,20.488,19.966,20.25,6671427,0
2009-10-01,20.234,20.234,19.923,19.948,6806690,0
2009-10-02,19.948,19.991,19.753,19.868,4752723,0
2009-10-05,19.923,19.991,19.802,19.983,3869569,0
2009-10-06,19.957,20.185,19.86,20.038,5296244,0
2009-10-07,20.071,20.145,19.876,19.901,5070692,0
2009-10-08,20.008,20.071,19.908,19.991,4842023,0
2009-10-09,20.016,20.447,19.966,20.403,4749507,0
2009-10-12,20.534,20.708,20.488,20.627,5317301,0
2009-10-13,20.577,20.937,20.519,20.797,4702353,0
2009-10-14,20.92,21.31,20.845,21.26,5659875,0
2009-10-15,21.188,21.848,21.104,21.766,6968093,0
2009-10-16,21.701,22.172,21.556,22.118,8822368,0
2009-10-19,22.118,22.434,22.02,22.418,6892546,0
2009-10-20,22.394,22.427,22.1,22.32,4871825,0
2009-10-21,22.352,22.59,22.136,22.158,5097735,0
2009-10-22,22.361,22.476,22.083,22.434,4671756,0
2009-10-23,22.434,22.483,22.083,22.187,4375909,0
2009-10-26,22.257,22.695,22.118,22.221,6069863,0
2009-10-27,22.32,22.582,22.144,22.501,6412096,0
2009-10-28,22.523,22.671,22.004,22.012,7053489,0
2009-10-29,22.074,22.335,21.929,22.335,4715785,0
2009-10-30,22.32,22.361,21.548,21.556,10420033,0
2009-11-02,21.695,21.783,21.245,21.593,9996786,0
2009-11-03,21.593,21.652,21.13,21.523,6936545,0
2009-11-04,21.564,21.879,21.432,21.585,4614596,0
2009-11-05,21.601,21.871,21.593,21.871,4415953,0
2009-11-06,21.74,22.158,21.593,21.929,5604377,0
2009-11-09,22.058,22.394,22.004,22.361,5120750,0
2009-11-10,22.266,22.394,22.074,22.136,5432100,0
2009-11-11,22.239,22.296,21.863,21.929,5074347,0
2009-11-12,21.897,22.18,21.823,21.848,3972710,0
2009-11-13,21.888,22.066,21.801,22.02,3461419,0
2009-11-16,22.127,22.335,22.066,22.288,3055520,0
2009-11-17,22.23,22.32,22.136,22.288,2574735,0
2009-11-18,22.378,22.378,22.205,22.266,3585798,0
2009-11-19,22.127,22.18,21.823,21.953,5802051,0
2009-11-20,22.012,22.248,21.944,22.035,4660207,0
2009-11-23,22.273,22.615,22.127,22.361,4535521,0
2009-11-24,22.344,22.409,22.1,22.18,3892527,0
2009-11-25,22.273,22.344,22.083,22.166,3215943,0
2009-11-27,21.905,22.004,21.593,21.863,1820749,0
2009-11-30,22.166,22.172,21.921,22.035,5548417,0
2009-12-01,22.196,22.516,22.166,22.483,5444297,0
2009-12-02,22.891,22.997,22.624,22.818,6605975,0
2009-12-03,22.924,22.964,22.631,22.809,5145311,0
2009-12-04,22.981,23.144,22.761,23.046,5135678,0
2009-12-07,23.07,23.347,22.981,23.209,4885104,0
2009-12-08,23.526,23.526,23.233,23.469,7144707,0
2009-12-09,23.624,23.624,23.112,23.324,5069124,0
2009-12-10,23.411,23.689,23.411,23.576,4650341,0
2009-12-11,23.689,23.926,23.641,23.901,4575304,0
2009-12-14,23.909,24.022,23.216,23.355,6328461,0
2009-12-15,23.216,23.305,22.916,22.99,5751316,0
2009-12-16,23.112,23.282,22.777,22.792,4990346,0
2009-12-17,22.704,22.728,22.476,22.476,3671878,0
2009-12-18,22.53,22.653,21.987,22.32,10215326,0
2009-12-21,22.53,22.835,22.418,22.662,4530912,0
2009-12-22,22.809,23.166,22.769,23.08,3522847,0
2009-12-23,23.233,23.355,23.094,23.248,2895405,0
2009-12-24,23.209,23.403,23.176,23.248,1127397,0
2009-12-28,23.33,23.396,23.193,23.324,2424213,0
2009-12-29,23.282,23.282,23.012,23.094,2809306,0
2009-12-30,23.136,23.15,22.94,23.062,2510326,0
2009-12-31,23.118,23.127,22.745,22.769,2127820,0
2010-01-04,22.981,23.144,22.818,22.899,3018289,0
2010-01-05,22.826,22.924,22.671,22.8,4649599,0
2010-01-06,22.728,22.94,22.624,22.866,3476770,0
2010-01-07,22.826,22.899,22.615,22.891,3814483,0
2010-01-08,22.883,22.883,22.638,22.745,2476867,0
2010-01-11,22.875,22.875,22.624,22.695,3473475,0
2010-01-12,22.638,22.704,22.476,22.574,4108956,0
2010-01-13,22.574,22.841,22.574,22.818,3530478,0
2010-01-14,22.85,22.997,22.678,22.964,2484444,0
2010-01-15,22.997,23.08,22.777,22.924,3634942,0
2010-01-19,22.933,23.226,22.875,23.136,2911910,0
2010-01-20,22.99,23.209,22.875,23.166,3965031,0
2010-01-21,23.226,23.46,22.615,22.653,6963093,0
2010-01-22,22.653,22.777,22.37,22.387,4861155,0
2010-01-25,22.608,22.777,22.452,22.624,4569053,0
2010-01-26,22.483,22.631,22.443,22.492,3381612,0
2010-01-27,22.427,22.523,22.296,22.501,3732938,0
2010-01-28,22.516,22.608,22.257,22.443,3329554,0
2010-01-29,22.508,23.012,22.335,22.809,6457643,0
2010-02-01,23.738,24.105,22.916,23.118,5972424,0
2010-02-02,23.118,23.15,22.785,22.949,4734475,0
2010-02-03,22.883,22.883,22.59,22.653,4926334,0
2010-02-04,22.492,22.565,22.239,22.239,5798847,0
2010-02-05,22.166,22.328,21.996,22.172,6361666,0
2010-02-08,22.172,22.296,22.004,22.004,4461120,0
2010-02-09,22.213,22.46,22.166,22.273,4891271,0
2010-02-10,22.23,22.476,22.083,22.344,3194560,0
2010-02-11,22.352,22.516,22.136,22.483,2661237,0
2010-02-12,22.328,22.508,22.172,22.443,4300122,0
2010-02-16,22.608,22.964,22.467,22.964,3989916,0
2010-02-17,23.166,23.403,22.916,23.202,4291012,0
2010-02-18,23.103,23.233,23.055,23.233,2083254,0
2010-02-19,23.15,23.787,23.103,23.746,5597283,0
2010-02-22,23.828,23.828,23.452,23.632,4092922,0
2010-02-23,23.632,23.746,23.282,23.567,4540505,0
2010-02-24,23.583,23.649,23.403,23.606,3042031,0
2010-02-25,23.411,23.805,23.112,23.805,5267931,0
2010-02-26,23.828,23.828,23.485,23.551,4400051,0
2010-03-01,23.567,23.689,23.445,23.606,3513790,0
2010-03-02,23.624,23.705,23.551,23.689,4175240,0
2010-03-03,23.681,23.787,23.324,23.43,4645450,0
2010-03-04,23.526,23.649,23.485,23.615,4988101,0
2010-03-05,23.705,23.746,23.551,23.665,5101480,0
2010-03-08,23.698,23.746,23.518,23.591,3315663,0
2010-03-09,23.518,23.698,23.355,23.389,4386686,0
2010-03-10,23.42,23.469,23.094,23.15,5689424,0
2010-03-11,23.062,23.347,23.062,23.347,5704814,0
2010-03-12,23.347,23.478,23.248,23.339,4571571,0
2010-03-15,23.297,23.43,23.241,23.371,3508203,0
2010-03-16,23.389,23.533,23.274,23.33,4245582,0
2010-03-17,23.411,23.82,23.339,23.681,5071258,0
2010-03-18,23.681,23.763,23.493,23.559,3850508,0
2010-03-19,23.274,23.713,23.274,23.445,5435024,0
2010-03-22,23.389,23.649,23.305,23.591,3158354,0
2010-03-23,23.583,24.015,23.559,23.982,6396246,0
2010-03-24,23.967,24.008,23.681,23.705,6184700,0
2010-03-25,23.843,23.876,23.624,23.641,4379693,0
2010-03-26,23.763,23.795,23.591,23.77,4921760,0
2010-03-29,23.843,24.186,23.778,24.186,4864643,0
2010-03-30,24.057,24.34,23.958,24.219,5106113,0
2010-03-31,24.144,24.186,23.999,24.039,3892617,0
2010-04-01,24.088,24.276,23.999,24.122,2997515,0
2010-04-05,24.202,24.391,24.122,24.227,3044954,0
2010-04-06,24.131,24.446,24.122,24.431,4582175,0
2010-04-07,24.423,24.423,24.21,24.293,4253459,0
2010-04-08,24.177,24.261,24.008,24.096,2663142,0
2010-04-09,24.161,24.349,24.039,24.349,3875797,0
2010-04-12,24.367,24.391,24.219,24.34,2906982,0
2010-04-13,24.323,24.709,24.219,24.676,4793000,0
2010-04-14,24.676,24.718,24.431,24.578,4552382,0
2010-04-15,24.61,24.61,24.169,24.383,4979709,0
2010-04-16,24.446,24.571,23.982,24.21,6405506,0
2010-04-19,24.186,24.399,24.161,24.383,2850470,0
2010-04-20,24.454,24.831,24.446,24.823,5225096,0
2010-04-21,24.847,24.986,24.756,24.856,4001368,0
2010-04-22,24.756,25.181,24.667,25.156,4641786,0
2010-04-23,25.145,25.466,24.982,25.418,5482915,0
2010-04-26,25.979,26.027,25.515,25.597,0,0
2010-04-27,25.515,25.523,24.945,24.952,6040568,0
2010-04-28,25.068,25.222,24.856,25.116,5050709,0
2010-04-29,25.245,25.63,25.245,25.449,5171165,0
2010-04-30,25.556,25.857,25.532,25.703,7054356,0
2010-05-03,25.76,26.068,25.026,25.287,7681608,0
2010-05-04,25.205,25.239,24.879,25.164,5848627,0
2010-05-05,24.928,25.327,24.865,25.296,6895200,0
2010-05-06,25.287,25.287,23.305,24.349,7397585,0
2010-05-07,24.236,24.316,23.787,23.982,11478535,0
2010-05-10,24.593,24.831,24.446,24.658,7307399,0
2010-05-11,24.438,25.108,24.431,24.756,6796014,0
2010-05-12,24.856,25.033,24.718,25.01,5474047,0
2010-05-13,25.017,25.287,24.952,25.059,5305487,0
2010-05-14,25.05,25.05,24.529,24.586,5093210,0
2010-05-17,24.571,24.831,24.431,24.749,4692538,0
2010-05-18,24.676,25.222,24.571,24.912,7863921,0
2010-05-19,24.814,24.894,24.471,24.805,5851179,0
2010-05-20,24.454,24.462,23.926,23.942,8132917,0
2010-05-21,23.656,24.073,23.33,24.073,8669410,0
2010-05-24,23.934,24.008,23.698,23.738,4185026,0
2010-05-25,23.389,23.551,23.166,23.551,7976604,0
2010-05-26,23.721,24.065,23.511,23.689,8044970,0
2010-05-27,23.967,24.323,23.82,24.323,5580530,0
2010-05-28,24.34,24.505,24.219,24.293,5751856,0
2010-06-01,24.073,24.545,23.852,24.114,5032941,0
2010-06-02,24.153,24.61,24.048,24.61,4060984,0
2010-06-03,24.642,24.765,24.408,24.593,3946737,0
2010-06-04,24.391,24.462,23.86,23.951,7212483,0
2010-06-07,23.974,24.276,23.909,24.039,7977603,0
2010-06-08,24.008,24.505,23.805,24.488,11392087,0
2010-06-09,24.642,25.033,24.562,24.765,10772697,0
2010-06-10,24.978,25.222,24.796,25.041,5127288,0
2010-06-11,24.872,25.254,24.78,25.222,6341423,0
2010-06-14,25.386,25.386,25.026,25.05,4327020,0
2010-06-15,25.141,25.287,25.068,25.213,4852948,0
2010-06-16,25.091,25.278,25.068,25.254,3887228,0
2010-06-17,25.231,25.393,25.091,25.278,3862860,0
2010-06-18,25.303,25.475,25.231,25.352,5053699,0
2010-06-21,25.556,25.669,25.091,25.164,3832590,0
2010-06-22,25.156,25.254,24.945,24.994,5665763,0
2010-06-23,24.894,24.952,24.61,24.796,4183788,0
2010-06-24,24.7,24.756,24.316,24.391,3929868,0
2010-06-25,24.399,24.431,24.039,24.131,5977944,0
2010-06-28,24.285,24.545,24.057,24.399,3332995,0
2010-06-29,24.219,24.236,23.689,23.812,6619188,0
2010-06-30,23.591,23.616,23.26,23.285,5344537,0
2010-07-01,23.209,23.33,23.087,23.258,9882362,0
2010-07-02,23.233,23.282,22.924,23.038,4451217,0
2010-07-06,23.305,23.42,22.981,23.136,4000835,0
2010-07-07,23.166,23.746,23.103,23.729,3938159,0
2010-07-08,23.843,24.039,23.681,23.999,3327821,0
2010-07-09,23.942,24.186,23.942,24.137,3044066,0
2010-07-12,24.105,24.245,23.934,24.079,3083012,0
2010-07-13,24.299,24.545,24.169,24.399,3672076,0
2010-07-14,24.316,24.521,24.186,24.423,3189650,0
2010-07-15,24.375,24.634,24.245,24.593,3501975,0
2010-07-16,24.505,24.593,24.096,24.34,5476145,0
2010-07-19,24.399,24.438,24.122,24.323,3489889,0
2010-07-20,24.144,24.788,24.144,24.749,4763889,0
2010-07-21,24.823,24.823,24.391,24.454,3752480,0
2010-07-22,24.513,25.05,24.454,24.919,3717379,0
2010-07-23,24.928,25.213,24.772,25.213,3386009,0
2010-07-26,25.263,25.386,25.076,25.386,2630736,0
2010-07-27,25.409,25.482,25.173,25.222,4168346,0
2010-07-28,25.222,25.312,25.132,25.141,2665505,0
2010-07-29,25.327,25.335,24.945,25.083,2718774,0
2010-07-30,24.831,25.335,24.788,25.239,2622407,0
2010-08-02,25.498,25.653,25.386,25.565,3146776,0
2010-08-03,25.418,25.711,25.418,25.62,2584358,0
2010-08-04,25.611,25.611,25.189,25.488,4745955,0
2010-08-05,25.368,25.418,25.132,25.164,4509988,0
2010-08-06,25.059,25.059,24.749,24.945,5282742,0
2010-08-09,24.994,25.427,24.994,25.303,3460889,0
2010-08-10,25.156,25.377,25.108,25.222,3906538,0
2010-08-11,24.894,24.994,24.521,24.593,5103941,0
2010-08-12,24.293,24.726,24.293,24.619,3947832,0
2010-08-13,24.521,24.554,24.358,24.431,3947643,0
2010-08-16,24.307,24.307,23.583,23.86,7705459,0
2010-08-17,24.079,24.323,23.624,23.795,6583999,0
2010-08-18,23.778,23.835,23.403,23.551,4765094,0
2010-08-19,23.533,23.542,22.964,23.062,5854796,0
2010-08-20,22.916,23.248,22.818,23.209,6405717,0
2010-08-23,23.347,23.518,23.216,23.33,4599857,0
2010-08-24,23.094,23.15,22.754,22.792,5513577,0
2010-08-25,22.631,23.094,22.631,23.004,3323945,0
2010-08-26,23.029,23.055,22.671,22.686,3143734,0
2010-08-27,22.745,23.055,22.501,22.858,3960961,0
2010-08-30,22.809,22.866,22.221,22.239,6714227,0
2010-08-31,22.216,22.506,22.111,22.398,6522091,0
2010-09-01,22.615,22.956,22.443,22.933,5025001,0
2010-09-02,22.841,23.202,22.826,23.176,3865801,0
2010-09-03,23.258,23.363,23.02,23.274,3110041,0
2010-09-07,23.209,23.297,23.029,23.087,3407469,0
2010-09-08,23.08,23.193,23.02,23.136,2492680,0
2010-09-09,23.29,23.42,23.183,23.216,2875199,0
2010-09-10,23.233,23.493,23.193,23.445,3564868,0
2010-09-13,23.583,23.705,23.355,23.6,3658085,0
2010-09-14,23.6,23.624,23.371,23.42,4184059,0
2010-09-15,23.445,23.698,23.33,23.641,3324534,0
2010-09-16,23.641,23.755,23.551,23.713,2533250,0
2010-09-17,23.867,23.982,23.746,23.77,3997153,0
2010-09-20,23.778,24.153,23.77,24.114,3264974,0
2010-09-21,24.079,24.323,23.917,24.219,10500700,0
2010-09-22,24.194,24.408,24.114,24.261,5515344,0
2010-09-23,24.088,24.254,23.951,24.073,5443961,0
2010-09-24,24.194,24.529,24.186,24.431,3156914,0
2010-09-27,24.479,24.488,24.073,24.079,3021504,0
2010-09-28,24.088,24.144,23.763,24.079,3807126,0
2010-09-29,23.755,23.917,23.511,23.615,4245038,0
2010-09-30,23.427,23.501,22.991,23.237,8124489,0
2010-10-01,23.43,23.43,22.835,23.29,5941033,0
2010-10-04,23.258,23.396,22.997,23.087,4138001,0
2010-10-05,23.209,23.493,23.144,23.43,4933564,0
2010-10-06,23.438,23.502,23.209,23.241,2940150,0
2010-10-07,23.339,23.371,23.166,23.314,2875920,0
2010-10-08,23.297,23.33,23.087,23.248,2986236,0
2010-10-11,23.248,23.396,23.216,23.305,3013397,0
2010-10-12,23.226,23.371,23.136,23.29,2321528,0
2010-10-13,23.347,23.624,23.314,23.551,3952262,0
2010-10-14,23.591,23.828,23.511,23.705,4865392,0
2010-10-15,23.876,23.99,23.746,23.795,4496601,0
2010-10-18,23.778,23.852,23.649,23.795,2469423,0
2010-10-19,23.583,23.698,23.347,23.452,3610727,0
2010-10-20,23.533,23.894,23.526,23.665,2951520,0
2010-10-21,23.755,24.015,23.681,23.917,4668400,0
2010-10-22,23.99,24.21,23.852,24.088,2452032,0
2010-10-25,24.245,24.323,24.008,24.079,2779379,0
2010-10-26,23.999,24.073,23.894,24.039,2599583,0
2010-10-27,23.974,24.073,23.738,23.967,3215356,0
2010-10-28,24.114,24.269,23.982,24.219,3324298,0
2010-10-29,24.169,24.247,23.91,24.011,4430250,0
2010-11-01,24.096,24.416,23.974,24.114,3800764,0
2010-11-02,24.34,24.438,24.254,24.285,2722334,0
2010-11-03,24.276,24.423,24.169,24.375,2962199,0
2010-11-04,24.505,24.593,24.293,24.554,4106226,0
2010-11-05,24.496,24.586,24.375,24.471,3788263,0
2010-11-08,24.323,24.367,23.641,23.82,8884468,0
2010-11-09,23.787,23.876,23.411,23.46,7608327,0
2010-11-10,23.438,23.526,23.297,23.526,5222168,0
2010-11-11,23.43,23.493,23.324,23.324,4815432,0
2010-11-12,23.241,23.403,23.226,23.381,4756519,0
2010-11-15,23.493,23.615,23.403,23.567,3614608,0
2010-11-16,23.567,23.606,23.381,23.452,5124505,0
2010-11-17,23.452,23.478,23.282,23.363,3668038,0
2010-11-18,23.46,23.713,23.46,23.632,2986923,0
2010-11-19,23.591,23.649,23.363,23.502,5647359,0
2010-11-22,23.371,23.705,23.363,23.656,3548785,0
2010-11-23,23.86,23.867,23.632,23.681,4913384,0
2010-11-24,23.835,23.934,23.632,23.843,3926467,0
2010-11-26,23.632,23.713,23.551,23.6,2216268,0
2010-11-29,23.511,23.713,23.43,23.656,3521599,0
2010-11-30,23.427,23.722,23.427,23.649,4229231,0
2010-12-01,23.852,24.03,23.746,23.958,4028076,0
2010-12-02,23.99,24.008,23.43,23.885,8350762,0
2010-12-03,23.828,23.917,23.606,23.876,4011623,0
2010-12-06,23.876,23.926,23.763,23.835,2481541,0
2010-12-07,23.958,23.958,23.755,23.77,4199974,0
2010-12-08,23.787,23.982,23.787,23.982,3617616,0
2010-12-09,23.967,24.022,23.778,23.909,3086800,0
2010-12-10,23.876,24.008,23.835,23.974,2379687,0
2010-12-13,23.99,24.096,23.951,23.974,3229259,0
2010-12-14,23.967,24.008,23.705,23.77,4418572,0
2010-12-15,23.698,23.894,23.698,23.787,2956527,0
2010-12-16,23.867,23.982,23.805,23.876,3281891,0
2010-12-17,23.835,23.885,23.755,23.876,3895933,0
2010-12-20,23.894,24.008,23.82,23.926,2284928,0
2010-12-21,23.958,24.039,23.828,23.901,2345393,0
2010-12-22,23.942,23.951,23.755,23.795,3271989,0
2010-12-23,23.721,23.77,23.615,23.673,3674235,0
2010-12-27,23.583,23.755,23.583,23.681,1908992,0
2010-12-28,23.681,23.721,23.591,23.681,2761000,0
2010-12-29,23.749,23.873,23.741,23.782,1985072,0
2010-12-30,23.707,23.949,23.7,23.94,3252792,0
2010-12-31,23.894,24.07,23.867,23.96,2940145,0
2011-01-03,24.065,24.065,23.795,23.805,4757964,0
2011-01-04,23.901,24.21,23.738,24.169,8055248,0
2011-01-05,24.039,24.177,23.86,24.177,6371968,0
2011-01-06,24.169,24.408,24.096,24.331,4978389,0
2011-01-07,24.375,24.78,24.349,24.741,7227495,0
2011-01-10,24.578,24.831,24.446,24.513,6898471,0
2011-01-11,24.602,24.649,24.316,24.536,4766473,0
2011-01-12,24.634,24.847,24.521,24.823,3958467,0
2011-01-13,24.814,24.872,24.692,24.856,7027663,0
2011-01-14,24.839,24.887,24.726,24.814,4620066,0
2011-01-18,24.454,24.814,24.408,24.471,7135763,0
2011-01-19,24.446,24.471,24.331,24.416,4120086,0
2011-01-20,24.34,24.718,24.331,24.423,6481510,0
2011-01-21,24.593,24.626,24.358,24.399,4687809,0
2011-01-24,24.416,24.446,24.219,24.245,4456922,0
2011-01-25,24.316,24.349,24.096,24.169,4117594,0
2011-01-26,24.276,24.299,24.079,24.194,4146633,0
2011-01-27,24.316,24.316,24.105,24.276,3801679,0
2011-01-28,24.219,24.219,23.698,23.787,7206499,0
2011-01-31,23.818,23.969,23.524,23.742,10051948,0
2011-02-01,23.843,24.008,23.713,23.778,4611820,0
2011-02-02,23.805,24.057,23.763,23.894,4779201,0
2011-02-03,23.835,24.261,23.835,24.202,3450478,0
2011-02-04,24.285,24.375,24.137,24.323,5170864,0
2011-02-07,23.363,23.526,22.769,22.826,23571234,0
2011-02-08,22.858,22.916,22.704,22.826,11342271,0
2011-02-09,22.818,22.891,22.777,22.858,6252588,0
2011-02-10,22.809,23.02,22.712,22.899,5033722,0
2011-02-11,22.841,23.038,22.835,23.012,4670335,0
2011-02-14,22.94,23.02,22.769,22.841,5165986,0
2011-02-15,22.777,23.029,22.72,23.02,6806874,0
2011-02-16,23.029,23.112,22.916,23.103,7683252,0
2011-02-17,22.933,23.193,22.916,23.136,3345785,0
2011-02-18,23.118,23.43,23.094,23.339,5023769,0
2011-02-22,23.183,23.258,22.981,23.038,6670423,0
2011-02-23,23.08,23.112,22.792,22.826,8723272,0
2011-02-24,22.826,22.899,22.492,22.638,7070777,0
2011-02-25,22.754,22.826,22.608,22.745,3891645,0
2011-02-28,22.721,22.779,22.554,22.644,5358280,0
2011-03-01,22.677,22.941,22.563,22.597,8042403,0
2011-03-02,22.614,22.777,22.374,22.439,5677142,0
2011-03-03,22.572,22.685,22.414,22.439,9087998,0
2011-03-04,22.387,22.556,22.257,22.46,8738303,0
2011-03-07,22.501,22.671,22.434,22.483,9600420,0
2011-03-08,22.523,22.645,22.418,22.516,5625959,0
2011-03-09,22.523,22.826,22.46,22.769,6213265,0
2011-03-10,22.606,22.744,22.545,22.629,4102426,0
2011-03-11,22.597,22.736,22.423,22.677,4522029,0
2011-03-14,22.492,22.678,22.452,22.608,6469251,0
2011-03-15,22.273,22.785,22.273,22.704,6960149,0
2011-03-16,22.645,22.653,22.328,22.37,6886033,0
2011-03-17,22.597,22.606,22.324,22.439,4051671,0
2011-03-18,22.622,22.769,22.398,22.572,5322798,0
2011-03-21,22.694,22.925,22.677,22.917,1720088,0
2011-03-22,22.892,22.933,22.818,22.883,3475322,0
2011-03-23,22.858,22.858,22.652,22.818,3484873,0
2011-03-24,22.875,22.909,22.72,22.736,3081553,0
2011-03-25,22.792,22.8,22.636,22.703,3835530,0
2011-03-28,22.754,22.8,22.711,22.727,3021863,0
2011-03-29,22.761,22.8,22.643,22.785,3938195,0
2011-03-30,22.95,22.957,22.792,22.792,3636949,0
2011-03-31,22.802,22.845,22.702,22.786,3506305,0
2011-04-01,22.736,22.991,22.727,22.933,6658052,0
2011-04-04,22.966,23.022,22.875,22.991,2554776,0
2011-04-05,22.941,23.525,22.933,23.451,6779007,0
2011-04-06,23.517,23.706,23.369,23.606,5723040,0
2011-04-07,23.541,23.69,23.484,23.525,3867873,0
2011-04-08,23.615,23.615,23.006,23.09,4782960,0
2011-04-11,23.188,23.418,23.179,23.352,3674234,0
2011-04-12,23.271,23.501,23.253,23.402,4268086,0
2011-04-13,23.402,23.436,23.057,23.188,5238848,0
2011-04-14,23.114,23.484,23.048,23.427,4146835,0
2011-04-15,23.492,23.747,23.418,23.583,4687300,0
2011-04-18,23.443,23.451,23.197,23.369,3982057,0
2011-04-19,23.402,23.624,23.378,23.525,3159858,0
2011-04-20,23.699,23.797,23.632,23.756,3827697,0
2011-04-21,23.756,23.854,23.706,23.854,3308938,0
2011-04-25,23.845,23.904,23.78,23.829,3318190,0
2011-04-26,23.92,24.242,23.837,24.069,5112607,0
2011-04-27,24.183,24.423,24.127,24.216,3691484,0
2011-04-28,24.142,24.224,23.977,24.069,3673615,0
2011-04-29,24.079,24.116,23.784,23.784,4454778,0
2011-05-02,23.87,24.093,23.845,24.078,6535813,0
2011-05-03,23.994,24.084,23.879,23.977,3667702,0
2011-05-04,24.011,24.157,23.912,23.937,3355822,0
2011-05-05,23.845,23.879,23.525,23.567,6262417,0
2011-05-06,23.747,23.765,23.352,23.451,12999470,0
2011-05-09,24.94,26.947,24.72,25.968,41420538,0
2011-05-10,25.671,26.108,25.482,25.655,11922372,0
2011-05-11,25.376,26.002,25.376,25.623,7386566,0
2011-05-12,25.68,26.561,25.542,26.394,10329584,0
2011-05-13,26.254,26.314,26.017,26.14,4314309,0
2011-05-16,26.115,26.453,26.025,26.429,5886351,0
2011-05-17,26.322,26.707,26.289,26.626,7415325,0
2011-05-18,26.538,26.914,26.429,26.856,5888123,0
2011-05-19,26.856,26.914,26.552,26.685,3990799,0
2011-05-20,26.685,26.758,26.561,26.669,4081598,0
2011-05-23,26.521,26.733,26.512,26.584,3422949,0
2011-05-24,26.652,26.652,26.208,26.217,7215384,0
2011-05-25,26.115,26.388,26.025,26.263,3572055,0
2011-05-26,26.239,26.306,26.108,26.271,4428826,0
2011-05-27,26.28,26.485,26.263,26.314,2579469,0
2011-05-31,26.458,26.491,26.29,26.491,3055857,0
2011-06-01,26.412,26.453,26.034,26.115,4305166,0
2011-06-02,26.084,26.108,25.573,25.689,5445459,0
2011-06-03,25.573,25.697,25.449,25.605,4443449,0
2011-06-06,25.524,25.605,25.367,25.393,3505075,0
2011-06-07,25.449,25.6,25.309,25.309,3407309,0
2011-06-08,25.226,25.267,24.96,25.126,5192668,0
2011-06-09,25.2,25.508,25.185,25.408,2959119,0
2011-06-10,25.267,25.284,25.002,25.002,3212272,0
2011-06-13,25.129,25.243,25.022,25.096,3211253,0
2011-06-14,25.285,25.434,25.203,25.367,3458173,0
2011-06-15,25.153,25.294,24.973,25.046,3308658,0
2011-06-16,25.093,25.385,25.07,25.341,3175663,0
2011-06-17,25.426,25.516,25.358,25.417,3637383,0
2011-06-20,25.417,25.849,25.35,25.6,3064024,0
2011-06-21,25.632,25.796,25.583,25.74,1919218,0
2011-06-22,25.758,25.806,25.657,25.708,2613244,0
2011-06-23,25.499,25.592,25.158,25.566,3454660,0
2011-06-24,25.533,25.615,25.267,25.3,2878752,0
2011-06-27,25.3,25.426,25.208,25.358,2906621,0
2011-06-28,25.408,25.499,25.324,25.475,3110494,0
2011-06-29,25.606,25.849,25.543,25.691,2702780,0
2011-06-30,25.85,25.975,25.714,25.866,2651924,0
2011-07-01,25.758,26.066,25.639,26.039,2450041,0
2011-07-05,26.13,26.13,25.772,25.946,2387936,0
2011-07-06,25.89,26.039,25.823,25.998,3210841,0
2011-07-07,26.121,26.32,26.081,26.171,3158399,0
2011-07-08,26.056,26.072,25.716,25.964,2613492,0
2011-07-11,25.725,26.039,25.533,25.632,3662723,0
2011-07-12,25.639,26.104,25.639,25.857,3025386,0
2011-07-13,26.048,26.162,25.897,25.954,2354846,0
2011-07-14,25.931,25.954,25.673,25.74,3141300,0
2011-07-15,25.772,25.772,25.508,25.639,3115430,0
2011-07-18,25.543,25.543,25.177,25.417,2808190,0
2011-07-19,25.524,25.897,25.475,25.866,2892340,0
2011-07-20,25.866,25.99,25.772,25.923,1990029,0
2011-07-21,26.056,26.189,25.923,26.095,2861969,0
2011-07-22,26.146,26.206,25.964,25.99,2331272,0
2011-07-25,25.772,25.882,25.664,25.74,2915991,0
2011-07-26,25.725,26.072,25.708,25.897,2583137,0
2011-07-27,25.84,25.866,25.426,25.558,3301584,0
2011-07-28,25.624,25.866,25.592,25.606,2650815,0
2011-07-29,25.45,25.704,25.377,25.377,4217109,0
2011-08-01,25.482,25.524,24.927,25.07,3992312,0
2011-08-02,24.941,25.008,24.556,24.556,3187017,0
2011-08-03,24.546,24.901,24.389,24.793,3837578,0
2011-08-04,24.505,24.636,24.106,24.124,5417279,0
2011-08-05,24.24,24.636,23.758,24.437,8835590,0
2011-08-08,23.989,24.364,23.591,23.891,10392789,0
2011-08-09,24.08,24.213,22.895,24.057,11249746,0
2011-08-10,23.675,23.873,23.21,23.251,8318896,0
2011-08-11,23.3,24.089,23.194,23.856,7814012,0
2011-08-12,24.015,24.586,23.908,24.271,6584227,0
2011-08-15,24.124,24.124,22.853,23.318,14652152,0
2011-08-16,23.079,23.309,22.862,23.218,8818863,0
2011-08-17,23.325,23.367,23.001,23.126,5132737,0
2011-08-18,22.786,22.92,22.498,22.644,9930395,0
2011-08-19,22.43,22.811,22.355,22.397,8029512,0
2011-08-22,22.678,22.738,22.213,22.258,6171629,0
2011-08-23,22.364,22.597,22.18,22.563,5638062,0
2011-08-24,22.488,22.644,22.337,22.637,4801816,0
2011-08-25,22.662,22.755,22.29,22.33,5246971,0
2011-08-26,22.221,22.644,21.925,22.48,4858436,0
2011-08-29,22.653,23.185,22.644,23.185,3144577,0
2011-08-30,23.102,23.227,22.853,23.093,4411200,0
2011-08-31,23.193,23.32,23.04,23.166,5269297,0
2011-09-01,23.086,23.384,23.027,23.053,6222780,0
2011-09-02,22.77,23.022,22.474,22.53,5463735,0
2011-09-06,22.198,22.386,21.983,22.292,6617793,0
2011-09-07,22.386,22.685,22.359,22.643,4723869,0
2011-09-08,22.621,22.621,22.127,22.292,6006407,0
2011-09-09,22.213,22.213,21.974,22.15,9455066,0
2011-09-12,21.948,22.24,21.916,22.231,4904540,0
2011-09-13,22.157,22.389,22.032,22.373,3966592,0
2011-09-14,22.413,22.844,22.231,22.653,5612108,0
2011-09-15,22.721,22.811,22.521,22.763,4378471,0
2011-09-16,22.887,22.98,22.694,22.728,7384032,0
2011-09-19,22.457,22.572,22.322,22.457,3802967,0
2011-09-20,22.563,22.755,22.463,22.488,4312866,0
2011-09-21,22.43,22.554,21.974,21.992,4835061,0
2011-09-22,21.599,21.709,21.36,21.582,8233285,0
2011-09-23,21.486,21.486,21.136,21.461,7286827,0
2011-09-26,21.51,21.865,21.51,21.858,4753782,0
2011-09-27,22.048,22.261,21.908,21.983,4222780,0
2011-09-28,21.916,22.159,21.572,21.756,5285119,0
2011-09-29,21.924,22.152,21.404,21.665,6635984,0
2011-09-30,21.57,21.91,21.441,21.482,5413007,0
2011-10-03,21.495,21.815,21.329,21.337,7042867,0
2011-10-04,21.151,21.227,20.81,21.159,8561866,0
2011-10-05,21.196,21.362,21.043,21.344,6847433,0
2011-10-06,21.404,21.603,21.344,21.603,4769851,0
2011-10-07,21.705,21.823,21.404,21.603,5804105,0
2011-10-10,21.849,21.992,21.698,21.908,3491497,0
2011-10-11,21.791,21.916,21.665,21.898,3007528,0
2011-10-12,22.064,22.3,22.018,22.136,4240391,0
2011-10-13,22.056,22.233,21.957,22.198,3468891,0
2011-10-14,22.198,22.377,22.09,22.35,3066674,0
2011-10-17,22.208,22.359,21.873,21.916,3457691,0
2011-10-18,21.965,22.478,21.831,22.359,3113563,0
2011-10-19,22.243,22.342,21.809,21.823,6682376,0
2011-10-20,22.109,22.118,21.815,22.009,3603473,0
2011-10-21,22.252,22.586,22.224,22.586,4130518,0
2011-10-24,22.586,22.67,22.427,22.613,3354573,0
2011-10-25,22.543,22.628,22.377,22.409,4145139,0
2011-10-26,22.586,22.595,22.189,22.453,3973053,0
2011-10-27,22.862,23.364,22.525,23.155,5820989,0
2011-10-28,23.24,23.474,23.172,23.406,5204337,0
2011-10-31,23.241,23.438,23.18,23.232,4408922,0
2011-11-01,22.812,22.913,22.643,22.793,5735665,0
2011-11-02,23.004,23.297,22.939,23.096,5463429,0
2011-11-03,23.297,23.364,23.147,23.331,4561363,0
2011-11-04,23.243,23.335,22.99,23.301,6218702,0
2011-11-07,23.256,23.383,22.83,23.364,6330181,0
2011-11-08,23.306,23.607,23.24,23.55,6785328,0
2011-11-09,23.121,23.324,22.962,23.064,5417660,0
2011-11-10,23.18,23.274,22.939,23.106,3248791,0
2011-11-11,23.24,23.391,23.24,23.256,2847143,0
2011-11-14,23.198,23.34,23.121,23.172,3329522,0
2011-11-15,23.162,23.424,23.13,23.331,2437019,0
2011-11-16,23.114,23.456,23.039,23.064,3449206,0
2011-11-17,23.004,23.155,22.812,22.913,3868213,0
2011-11-18,23.106,23.348,23.064,23.29,4608306,0
2011-11-21,23.089,23.13,22.694,22.803,3976707,0
2011-11-22,22.845,23.14,22.746,22.98,3816429,0
2011-11-23,22.845,22.871,22.533,22.533,3667972,0
2011-11-25,22.533,22.821,22.519,22.685,1395011,0
2011-11-28,22.939,23.466,22.939,23.306,5644310,0
2011-11-29,23.348,23.541,23.274,23.29,3706651,0
2011-11-30,23.684,23.974,23.633,23.914,5340136,0
2011-12-01,23.802,24.194,23.802,24.078,4202802,0
2011-12-02,24.327,24.623,24.22,24.414,6642169,0
2011-12-05,24.496,24.74,24.406,24.488,5502718,0
2011-12-06,24.486,24.629,24.385,24.393,4235302,0
2011-12-07,24.42,24.663,24.292,24.605,14073750,0
2011-12-08,24.546,24.613,24.342,24.377,3948400,0
2011-12-09,24.385,24.789,24.267,24.699,5508032,0
2011-12-12,24.597,24.654,24.247,24.488,3434250,0
2011-12-13,24.496,24.725,24.262,24.38,3629014,0
2011-12-14,24.364,24.471,24.194,24.22,3305705,0
2011-12-15,24.336,24.538,24.256,24.295,3414346,0
2011-12-16,24.435,24.486,24.106,24.224,5196921,0
2011-12-19,24.311,24.488,23.885,23.96,3102423,0
2011-12-20,24.177,24.437,24.07,24.354,4967208,0
2011-12-21,24.437,24.522,24.169,24.364,4169201,0
2011-12-22,24.435,24.58,24.36,24.477,2761805,0
2011-12-23,24.529,24.689,24.469,24.663,2133185,0
2011-12-27,24.673,24.825,24.613,24.716,1835486,0
2011-12-28,24.765,24.798,24.469,24.555,2307670,0
2011-12-29,24.555,24.74,24.529,24.732,2444475,0
2011-12-30,24.453,24.707,24.373,24.581,2175383,0
2012-01-03,24.934,25.053,24.646,24.681,3585063,0
2012-01-04,24.613,24.673,24.37,24.529,3518623,0
2012-01-05,24.546,24.573,24.275,24.451,3206429,0
2012-01-06,24.546,24.563,24.332,24.46,2785992,0
2012-01-09,24.46,24.529,24.292,24.451,3849515,0
2012-01-10,24.536,24.87,24.529,24.699,4300524,0
2012-01-11,24.681,24.749,24.546,24.726,2637212,0
2012-01-12,24.789,24.87,24.613,24.807,2846689,0
2012-01-13,24.756,24.926,24.699,24.926,3227199,0
2012-01-17,25.011,25.45,25.011,25.232,5968842,0
2012-01-18,25.205,25.299,25.062,25.232,3943291,0
2012-01-19,25.247,25.45,25.095,25.375,4482028,0
2012-01-20,25.417,25.62,25.323,25.561,5094143,0
2012-01-23,25.517,25.644,25.393,25.61,2563379,0
2012-01-24,25.603,25.723,25.51,25.62,2673583,0
2012-01-25,25.546,25.771,25.384,25.738,3761552,0
2012-01-26,25.771,25.915,25.578,25.67,2838646,0
2012-01-27,25.561,25.787,25.536,25.629,2501620,0
2012-01-30,25.552,25.552,25.188,25.492,2988413,0
2012-01-31,25.571,25.622,25.348,25.468,2918361,0
2012-02-01,25.636,25.832,25.578,25.723,3250037,0
2012-02-02,25.723,25.975,25.723,25.907,2589084,0
2012-02-03,26.034,26.374,25.992,26.135,5597887,0
2012-02-06,25.796,25.891,24.638,25.197,11657617,0
2012-02-07,24.994,25.062,24.563,24.834,5190440,0
2012-02-08,24.781,24.951,24.623,24.909,5247818,0
2012-02-09,24.943,25.053,24.773,24.986,3509822,0
2012-02-10,24.909,24.917,24.681,24.789,3748029,0
2012-02-13,24.86,24.884,24.673,24.765,3069596,0
2012-02-14,24.773,24.807,24.586,24.781,4318895,0
2012-02-15,24.781,24.817,24.596,24.638,4092814,0
2012-02-16,24.654,24.756,24.596,24.638,3669868,0
2012-02-17,24.707,25.095,24.663,24.926,4957129,0
2012-02-21,24.951,25.035,24.789,24.842,3062058,0
2012-02-22,24.884,24.926,24.699,24.87,3219944,0
2012-02-23,24.781,24.943,24.765,24.789,3800708,0
2012-02-24,24.86,24.986,24.673,24.756,3701736,0
2012-02-27,24.586,24.749,24.495,24.673,3022601,0
2012-02-28,24.689,24.842,24.596,24.817,2789092,0
2012-02-29,24.786,24.968,24.727,24.882,3242314,0
2012-03-01,24.934,24.934,24.689,24.807,3441308,0
2012-03-02,24.82,24.872,24.709,24.828,2352467,0
2012-03-05,24.716,24.986,24.699,24.917,2450594,0
2012-03-06,24.811,24.93,24.767,24.864,4712650,0
2012-03-07,24.895,25.007,24.837,24.973,3205796,0
2012-03-08,25.136,25.203,25.024,25.16,3663686,0
2012-03-09,25.154,25.315,25.104,25.315,3066827,0
2012-03-12,25.29,25.62,25.265,25.501,3719650,0
2012-03-13,25.501,25.57,25.375,25.517,5180256,0
2012-03-14,25.552,25.62,25.442,25.536,4193485,0
2012-03-15,25.45,25.51,25.062,25.112,5943197,0
2012-03-16,25.118,25.179,24.93,25.059,4972036,0
2012-03-19,24.934,25.078,24.789,25.078,5443557,0
2012-03-20,24.986,25.24,24.934,25.129,3841743,0
2012-03-21,25.138,25.365,25.062,25.299,3990393,0
2012-03-22,25.154,25.315,25.087,25.265,3010884,0
2012-03-23,25.255,25.306,25.049,25.239,2566317,0
2012-03-26,25.375,25.392,25.23,25.392,4107927,0
2012-03-27,25.443,25.443,25.239,25.33,3780391,0
2012-03-28,25.357,25.357,25.136,25.221,3426637,0
2012-03-29,25.126,25.212,24.973,25.187,3052372,0
2012-03-30,25.29,25.349,25.146,25.256,3353052,0
2012-04-02,25.203,25.45,25.118,25.408,3971647,0
2012-04-03,25.434,25.468,25.23,25.315,3925725,0
2012-04-04,25.152,25.245,25.059,25.179,4482287,0
2012-04-05,25.16,25.255,25.092,25.152,3416688,0
2012-04-09,24.99,24.99,24.675,24.845,3424937,0
2012-04-10,24.872,24.895,24.692,24.743,4753426,0
2012-04-11,24.887,25.092,24.801,24.99,2835598,0
2012-04-12,25.024,25.179,24.837,25.126,4244425,0
2012-04-13,25.084,25.272,25.016,25.016,2930663,0
2012-04-16,25.068,25.459,24.999,25.33,2998943,0
2012-04-17,25.492,25.774,25.484,25.691,3947012,0
2012-04-18,25.604,25.604,25.289,25.322,3469888,0
2012-04-19,25.365,25.392,25.118,25.221,3966520,0
2012-04-20,25.384,25.468,24.759,24.776,10098846,0
2012-04-23,24.7,24.743,24.259,24.359,7100935,0
2012-04-24,24.369,24.564,24.322,24.402,5672656,0
2012-04-25,24.546,24.682,24.451,24.588,5219443,0
2012-04-26,24.597,24.727,24.435,24.682,4993196,0
2012-04-27,24.793,24.872,24.743,24.801,3873274,0
2012-04-30,24.811,24.82,24.64,24.665,3548488,0
2012-05-01,24.675,24.879,24.588,24.759,4110538,0
2012-05-02,24.631,24.647,24.435,24.495,4744502,0
2012-05-03,24.513,24.537,24.144,24.196,5976268,0
2012-05-04,24.196,24.213,23.762,23.813,11567816,0
2012-05-07,24.043,24.451,23.368,24.144,16327336,0
2012-05-08,23.846,24.112,23.735,23.914,5708490,0
2012-05-09,23.821,23.897,23.565,23.658,3575689,0
2012-05-10,23.813,23.967,23.703,23.795,3342177,0
2012-05-11,23.744,23.924,23.515,23.556,4216001,0
2012-05-14,23.462,23.6,23.325,23.53,4116703,0
2012-05-15,23.53,23.709,23.453,23.643,5521343,0
2012-05-16,23.821,23.89,23.633,23.684,4172096,0
2012-05-17,23.744,24.213,23.693,23.718,7027315,0
2012-05-18,23.643,23.643,23.162,23.267,8973144,0
2012-05-21,23.445,23.445,23.087,23.351,4806346,0
2012-05-22,23.48,23.625,23.299,23.522,4736105,0
2012-05-23,23.47,23.556,23.224,23.506,3651153,0
2012-05-24,23.548,23.769,23.515,23.726,3604478,0
2012-05-25,23.744,23.991,23.684,23.846,2929708,0
2012-05-29,23.94,24.069,23.829,23.983,2997678,0
2012-05-30,23.813,24.052,23.813,23.907,3472022,0
2012-05-31,23.871,23.974,23.684,23.821,5524354,0
2012-06-01,23.718,23.846,23.515,23.515,5893625,0
2012-06-04,23.506,23.693,23.462,23.684,4268325,0
2012-06-05,23.478,23.874,23.437,23.831,3764636,0
2012-06-06,23.917,24.125,23.9,24.125,10601591,0
2012-06-07,24.256,24.459,24.149,24.425,10667581,0
2012-06-08,24.377,24.665,24.322,24.581,6511219,0
2012-06-11,24.692,24.709,24.419,24.442,4117194,0
2012-06-12,24.504,24.537,24.306,24.412,4874417,0
2012-06-13,24.35,24.469,24.266,24.35,3636721,0
2012-06-14,24.451,24.811,24.393,24.735,3502065,0
2012-06-15,24.794,24.882,24.529,24.874,6747968,0
2012-06-18,24.743,24.956,24.647,24.921,3776791,0
2012-06-19,24.948,25.289,24.793,25.179,5075003,0
2012-06-20,25.392,25.392,24.872,24.956,4295953,0
2012-06-21,25.04,25.169,24.606,24.656,21497580,0
2012-06-22,24.737,24.867,24.666,24.753,7190510,0
2012-06-25,24.657,24.753,24.476,24.581,4790195,0
2012-06-26,24.588,24.648,24.383,24.537,3384150,0
2012-06-27,24.625,24.753,24.537,24.753,2806161,0
2012-06-28,24.684,25.045,24.588,25.028,5535194,0
2012-06-29,25.152,25.484,25.152,25.443,4626317,0
2012-07-02,24.874,25.502,24.874,25.502,3649911,0
2012-07-03,25.502,25.589,25.338,25.417,2034005,0
2012-07-05,25.426,25.511,25.122,25.228,4557599,0
2012-07-06,25.115,25.228,24.874,24.968,3392600,0
2012-07-09,24.978,25.237,24.831,25.019,3490369,0
2012-07-10,25.106,25.287,24.986,25.157,3767071,0
2012-07-11,25.2,25.237,24.994,25.132,2894973,0
2012-07-12,25.036,25.122,24.676,24.711,7152199,0
2012-07-13,24.786,24.994,24.72,24.89,3672580,0
2012-07-16,24.778,24.925,24.72,24.867,2736538,0
2012-07-17,24.925,25.019,24.711,24.908,2760773,0
2012-07-18,24.831,25.08,24.831,25.036,2652847,0
2012-07-19,25.073,25.073,24.858,25.036,3151547,0
2012-07-20,24.968,24.968,24.761,24.867,5661689,0
2012-07-23,24.711,24.72,24.435,24.588,3819584,0
2012-07-24,24.625,24.631,24.348,24.521,3715492,0
2012-07-25,24.588,24.666,24.313,24.383,3086769,0
2012-07-26,24.676,24.874,24.648,24.813,2927507,0
2012-07-27,24.95,25.287,24.89,25.192,5548967,0
2012-07-30,25.149,25.347,25.08,25.278,2745252,0
2012-07-31,25.304,25.399,25.192,25.313,2882903,0
2012-08-01,25.321,25.321,25.115,25.192,3456665,0
2012-08-02,25.064,25.141,24.684,24.804,4038046,0
2012-08-03,25.088,25.278,24.898,25.175,2738627,0
2012-08-06,25.243,25.356,25.08,25.088,3679206,0
2012-08-07,25.243,25.321,24.823,24.858,4872952,0
2012-08-08,24.813,24.934,24.494,24.882,5112032,0
2012-08-09,24.867,24.943,24.684,24.711,4186090,0
2012-08-10,24.625,24.89,24.564,24.84,5269302,0
2012-08-13,25.373,26.165,25.27,25.958,13298979,0
2012-08-14,26.002,26.286,25.958,26.226,6924816,0
2012-08-15,26.13,26.511,26.112,26.397,4605300,0
2012-08-16,26.382,26.467,26.139,26.184,5279215,0
2012-08-17,26.249,26.433,26.226,26.32,4280395,0
2012-08-20,26.347,26.355,26.112,26.148,3990863,0
2012-08-21,26.165,26.304,26.002,26.036,3904239,0
2012-08-22,26.011,26.121,25.948,26.011,2521898,0
2012-08-23,26.011,26.055,25.848,25.865,3102933,0
2012-08-24,25.839,26.258,25.839,26.148,2738310,0
2012-08-27,26.192,26.304,26.157,26.174,2300096,0
2012-08-28,26.148,26.313,26.112,26.226,3131503,0
2012-08-29,26.249,26.277,26.104,26.13,3937579,0
2012-08-30,26.055,26.174,25.941,26.08,2089228,0
2012-08-31,26.148,26.249,25.985,26.095,2453634,0
2012-09-04,26.13,26.165,25.941,26.087,2308510,0
2012-09-05,26.184,26.201,25.812,25.976,2902032,0
2012-09-06,26.064,26.397,26.011,26.373,2746618,0
2012-09-07,26.397,26.442,26.277,26.338,3972108,0
2012-09-10,26.347,26.373,26.277,26.296,2227878,0
2012-09-11,26.267,26.347,26.192,26.234,2208433,0
2012-09-12,26.249,26.258,25.925,26.002,3576763,0
2012-09-13,26.017,26.423,25.933,26.406,3346867,0
2012-09-14,26.382,26.406,26.046,26.139,3940929,0
2012-09-17,26.112,26.296,26.095,26.286,9087502,0
2012-09-18,26.32,26.474,26.219,26.449,2644568,0
2012-09-19,26.406,26.863,26.33,26.714,3288273,0
2012-09-20,26.658,26.786,26.502,26.586,3911885,0
2012-09-21,26.666,26.692,26.433,26.483,4594666,0
2012-09-24,26.483,26.724,26.442,26.658,2623093,0
2012-09-25,26.786,26.873,26.553,26.586,2619589,0
2012-09-26,26.639,26.714,26.483,26.594,2671370,0
2012-09-27,26.648,27.053,26.538,26.914,5329756,0
2012-09-28,26.844,26.976,26.7,26.932,2850100,0
2012-10-01,26.822,27.287,26.683,27.183,4484484,0
2012-10-02,27.296,27.473,27.085,27.346,4790090,0
2012-10-03,27.397,27.493,27.25,27.449,3369654,0
2012-10-04,27.554,27.641,27.354,27.416,2362255,0
2012-10-05,27.538,27.554,27.302,27.449,2131465,0
2012-10-08,27.388,27.424,27.197,27.277,1984312,0
2012-10-09,27.233,27.416,27.13,27.13,2332610,0
2012-10-10,27.093,27.346,27.051,27.066,2152799,0
2012-10-11,27.163,27.287,27.121,27.145,1956851,0
2012-10-12,27.205,27.317,27.032,27.145,2428481,0
2012-10-15,27.145,27.449,27.138,27.354,2592966,0
2012-10-16,27.441,27.554,27.25,27.441,2324220,0
2012-10-17,27.52,27.561,27.407,27.502,1802708,0
2012-10-18,27.502,27.58,27.277,27.529,2873188,0
2012-10-19,27.554,27.589,26.736,26.858,7532965,0
2012-10-22,26.789,26.92,26.624,26.817,2962648,0
2012-10-23,26.596,26.728,26.484,26.605,3222779,0
2012-10-24,26.66,26.754,26.286,26.416,3626688,0
2012-10-25,26.581,26.789,26.503,26.789,3112816,0
2012-10-26,26.849,26.92,26.687,26.808,2805148,0
2012-10-31,26.91,27.154,26.817,26.99,3394499,0
2012-11-01,27.008,27.502,26.929,27.424,4431783,0
2012-11-02,27.561,27.603,27.172,27.224,7128390,0
2012-11-05,26.67,26.826,26.45,26.736,5295192,0
2012-11-06,26.78,26.894,26.572,26.588,3854751,0
2012-11-07,26.503,26.555,26.233,26.266,3611533,0
2012-11-08,26.2,26.312,25.954,25.964,3839129,0
2012-11-09,25.87,26.191,25.844,26.061,3407066,0
2012-11-12,26.024,26.119,25.972,26.024,2855893,0
2012-11-13,25.938,26.182,25.912,26.024,3927041,0
2012-11-14,26.061,26.286,26.015,26.053,3635165,0
2012-11-15,25.991,26.11,25.844,25.991,3786385,0
2012-11-16,26.077,26.2,25.912,26.086,4806726,0
2012-11-19,26.249,26.467,26.129,26.467,3113653,0
2012-11-20,26.484,26.503,26.258,26.459,2477886,0
2012-11-21,26.389,26.494,26.266,26.476,3235730,0
2012-11-23,26.522,26.929,26.522,26.929,1454219,0
2012-11-26,26.789,26.963,26.718,26.963,3159914,0
2012-11-27,26.929,27.363,26.841,27.163,4666268,0
2012-11-28,27.066,27.441,26.938,27.441,4164565,0
2012-11-29,27.529,27.58,27.336,27.363,3056184,0
2012-11-30,27.381,27.545,27.309,27.493,2978876,0
2012-12-03,27.512,27.677,27.388,27.388,2804931,0
2012-12-04,27.354,27.456,27.066,27.13,3958530,0
2012-12-05,27.205,27.571,27.145,27.512,3644524,0
2012-12-06,27.545,27.701,27.484,27.686,3406758,0
2012-12-07,27.701,27.71,27.545,27.65,2929132,0
2012-12-10,27.589,27.603,27.465,27.561,2207322,0
2012-12-11,27.571,27.797,27.554,27.677,2803709,0
2012-12-12,27.745,27.877,27.597,27.833,4652095,0
2012-12-13,27.823,27.85,27.659,27.692,2493288,0
2012-12-14,27.65,27.805,27.554,27.589,2203249,0
2012-12-17,27.545,27.833,27.449,27.745,2499973,0
2012-12-18,27.745,28.016,27.677,28.007,6524192,0
2012-12-19,28.016,28.016,27.77,27.788,2562234,0
2012-12-20,27.823,28.145,27.761,28.137,3494939,0
2012-12-21,27.981,28.137,27.677,27.761,5668446,0
2012-12-24,27.686,27.779,27.603,27.737,1064348,0
2012-12-26,27.728,27.77,27.388,27.52,1986213,0
2012-12-27,27.52,27.686,27.224,27.545,3183666,0
2012-12-28,27.416,27.529,27.259,27.287,2106741,0
2012-12-31,27.121,27.52,27.102,27.502,2963064,0
2013-01-02,27.995,28.036,27.764,27.957,4363756,0
2013-01-03,27.966,28.044,27.756,27.836,3719403,0
2013-01-04,27.862,27.957,27.781,27.912,2737574,0
2013-01-07,27.938,27.985,27.791,27.836,4382318,0
2013-01-08,27.826,27.872,27.502,27.554,2206749,0
2013-01-09,27.135,27.293,26.775,27.063,7427813,0
2013-01-10,27.108,27.3,26.994,27.127,4506251,0
2013-01-11,27.293,27.293,26.957,27.088,2841785,0
2013-01-14,27.108,27.23,27.063,27.23,2705802,0
2013-01-15,27.127,27.353,27.063,27.353,2765879,0
2013-01-16,27.307,27.353,27.238,27.3,2556272,0
2013-01-17,27.315,27.529,27.23,27.415,2562723,0
2013-01-18,27.465,27.624,27.334,27.58,3310486,0
2013-01-22,27.512,27.679,27.474,27.679,2365029,0
2013-01-23,27.59,27.929,27.554,27.8,4127174,0
2013-01-24,27.836,27.912,27.642,27.651,3005530,0
2013-01-25,27.781,27.929,27.687,27.896,3000367,0
2013-01-28,27.862,27.912,27.59,27.781,3293613,0
2013-01-29,27.694,27.957,27.679,27.845,2153381,0
2013-01-30,27.756,27.8,27.562,27.712,4332689,0
2013-01-31,27.679,27.948,27.669,27.845,2915454,0
2013-02-01,27.976,28.282,27.845,28.125,5698432,0
2013-02-04,27.465,28.282,26.843,27.37,11690651,0
2013-02-05,27.521,27.738,27.388,27.493,4413755,0
2013-02-06,27.388,27.59,27.284,27.546,7935311,0
2013-02-07,27.521,27.694,27.493,27.633,3106861,0
2013-02-08,27.624,27.712,27.512,27.703,2772196,0
2013-02-11,27.738,27.887,27.66,27.66,2082522,0
2013-02-12,27.694,27.781,27.493,27.66,2777786,0
2013-02-13,27.738,27.921,27.703,27.853,3547413,0
2013-02-14,27.8,28.169,27.791,28.069,5166232,0
2013-02-15,28.078,28.263,28.012,28.107,3539418,0
2013-02-19,28.078,28.394,28.078,28.301,4287503,0
2013-02-20,28.335,28.642,28.282,28.509,5012059,0
2013-02-21,28.467,28.738,28.467,28.624,4842291,0
2013-02-22,28.606,28.701,28.552,28.701,4087329,0
2013-02-25,28.746,28.799,28.036,28.036,5936176,0
2013-02-26,28.107,28.142,27.845,27.938,4811702,0
2013-02-27,27.887,28.228,27.872,28.169,3667818,0
2013-02-28,28.185,28.377,28.16,28.185,3607388,0
2013-03-01,28.177,28.467,28.003,28.467,5219959,0
2013-03-04,28.449,28.923,28.385,28.729,4133894,0
2013-03-05,28.773,28.878,28.58,28.783,4635752,0
2013-03-06,28.783,28.808,28.589,28.773,4245309,0
2013-03-07,28.756,28.85,28.509,28.633,3245225,0
2013-03-08,28.746,29.248,28.683,29.158,6268318,0
2013-03-11,28.975,29.561,28.965,29.439,5829407,0
2013-03-12,29.394,29.456,29.142,29.448,4128156,0
2013-03-13,29.448,29.605,29.351,29.588,3018002,0
2013-03-14,29.614,29.666,29.448,29.605,3988103,0
2013-03-15,29.484,29.693,29.403,29.676,4568095,0
2013-03-18,29.5,29.728,29.429,29.605,3959986,0
2013-03-19,29.639,30.254,29.639,30.167,7670809,0
2013-03-20,30.191,30.305,30.096,30.263,4426530,0
2013-03-21,30.191,30.305,30.068,30.181,2984481,0
2013-03-22,30.226,30.605,30.209,30.588,4848682,0
2013-03-25,30.57,30.754,30.448,30.69,4738601,0
2013-03-26,30.813,31.219,30.614,30.674,6592545,0
2013-03-27,30.622,30.754,30.44,30.682,4883022,0
2013-03-28,30.729,30.981,30.7,30.822,4475507,0
2013-04-01,30.63,30.946,30.63,30.886,4861768,0
2013-04-02,30.981,31.026,30.622,30.729,4362826,0
2013-04-03,30.681,30.85,30.478,30.478,3941706,0
2013-04-04,30.418,30.7,30.259,30.365,4677023,0
2013-04-05,30.196,30.506,30.162,30.373,3864560,0
2013-04-08,30.063,30.222,29.639,30.176,6034674,0
2013-04-09,30.269,30.4,30.129,30.327,4887617,0
2013-04-10,30.455,30.719,30.427,30.7,2838117,0
2013-04-11,30.738,30.789,30.514,30.597,4141282,0
2013-04-12,30.541,30.85,30.541,30.587,3140570,0
2013-04-15,30.531,30.63,29.861,29.861,4431478,0
2013-04-16,30.019,30.455,29.914,30.446,3199275,0
2013-04-17,30.373,30.427,30.119,30.241,2085463,0
2013-04-18,30.287,30.418,30.109,30.232,3040252,0
2013-04-19,30.373,30.763,30.278,30.665,4491350,0
2013-04-22,30.673,30.709,30.488,30.681,2923570,0
2013-04-23,30.789,30.928,30.531,30.928,4278349,0
2013-04-24,30.921,31.001,30.613,30.673,3340860,0
2013-04-25,30.665,30.796,30.531,30.796,3860729,0
2013-04-26,30.763,30.964,30.655,30.746,2804507,0
2013-04-29,30.85,30.964,30.665,30.928,2289444,0
2013-04-30,30.842,30.914,30.597,30.796,3075591,0
2013-05-01,30.823,31.001,30.524,30.541,3548160,0
2013-05-02,30.597,31.009,30.56,30.938,3588732,0
2013-05-03,30.789,31.099,30.605,30.622,5600061,0
2013-05-06,30.17,30.665,29.994,30.327,6563069,0
2013-05-07,30.287,30.488,30.186,30.391,3731807,0
2013-05-08,30.41,30.531,30.205,30.427,2794634,0
2013-05-09,30.41,30.496,30.129,30.176,4078596,0
2013-05-10,30.186,30.381,30.129,30.214,2376731,0
2013-05-13,30.232,30.506,30.176,30.269,2594072,0
2013-05-14,30.327,30.779,30.311,30.7,5097054,0
2013-05-15,30.709,31.195,30.709,31.036,3673381,0
2013-05-16,30.921,31.133,30.771,30.823,2522277,0
2013-05-17,30.832,31.063,30.789,31.045,2197476,0
2013-05-20,31.019,31.107,30.738,30.789,1727840,0
2013-05-21,30.719,31.063,30.673,30.991,3110008,0
2013-05-22,30.957,31.257,30.85,30.983,3190082,0
2013-05-23,30.832,30.974,30.355,30.531,7145587,0
2013-05-24,30.418,30.832,30.373,30.763,2930004,0
2013-05-28,30.983,31.204,30.796,30.904,2718507,0
2013-05-29,30.681,30.7,30.01,30.129,4729883,0
2013-05-30,30.1,30.381,30.047,30.129,3155348,0
2013-05-31,30.049,30.229,29.826,29.861,5226119,0
2013-06-03,29.851,30.047,29.216,29.941,4961948,0
2013-06-04,29.886,30.311,29.886,30.196,4606009,0
2013-06-05,30.129,30.232,29.455,29.463,4151470,0
2013-06-06,29.491,29.605,29.277,29.499,5070465,0
2013-06-07,29.649,29.941,29.623,29.826,4475365,0
2013-06-10,29.905,30.241,29.771,30.109,4452734,0
2013-06-11,29.941,30.319,29.941,30.152,4251464,0
2013-06-12,30.278,30.437,30.162,30.176,3018984,0
2013-06-13,30.296,30.568,30.091,30.524,3527797,0
2013-06-14,30.47,30.746,30.287,30.455,2142413,0
2013-06-17,30.568,30.779,30.514,30.646,2837946,0
2013-06-18,30.637,30.69,30.418,30.69,2456372,0
2013-06-19,30.719,30.738,30.152,30.17,2709354,0
2013-06-20,30.037,30.082,29.463,29.508,4324948,0
2013-06-21,29.701,29.941,29.508,29.755,6628188,0
2013-06-24,29.588,30.01,29.473,29.737,2816718,0
2013-06-25,29.914,30.037,29.729,29.932,2293462,0
2013-06-26,30.063,30.296,30.047,30.129,2492588,0
2013-06-27,30.269,30.56,30.222,30.296,1769608,0
2013-06-28,30.287,30.461,30.17,30.176,3377693,0
2013-07-01,30.241,30.47,30.196,30.319,3304076,0
2013-07-02,30.221,30.561,30.107,30.311,2887428,0
2013-07-03,30.25,30.311,30.061,30.061,1529690,0
2013-07-05,30.241,30.337,29.92,30.231,1610003,0
2013-07-08,30.471,30.918,30.438,30.892,2732082,0
2013-07-09,30.988,31.444,30.909,31.193,2991024,0
2013-07-10,31.131,31.308,30.918,31.131,2593915,0
2013-07-11,31.397,31.612,31.38,31.578,2205063,0
2013-07-12,31.497,31.72,31.434,31.711,2252980,0
2013-07-15,31.665,31.915,31.568,31.78,2031505,0
2013-07-16,31.754,31.968,31.655,31.683,2455279,0
2013-07-17,31.711,31.807,31.523,31.578,2360251,0
2013-07-18,31.548,31.96,31.487,31.942,1811437,0
2013-07-19,31.984,32.101,31.799,32.094,2436779,0
2013-07-22,32.031,32.109,31.79,31.836,1884017,0
2013-07-23,31.879,32.068,31.578,31.628,4009449,0
2013-07-24,31.655,31.711,30.589,30.668,6314732,0
2013-07-25,30.579,30.808,30.489,30.766,4590643,0
2013-07-26,30.677,30.988,30.392,30.97,4934741,0
2013-07-29,30.961,31.238,30.8,31.158,2798045,0
2013-07-30,31.461,31.596,30.855,30.909,3728320,0
2013-07-31,30.909,30.97,30.649,30.74,3751263,0
2013-08-01,30.909,31.096,30.757,30.988,3487503,0
2013-08-02,31.051,31.166,30.775,31.158,2621709,0
2013-08-05,31.069,31.326,30.9,31.184,2836947,0
2013-08-06,31.256,31.397,31.105,31.228,3996386,0
2013-08-07,31.131,31.621,31.006,31.042,2077802,0
2013-08-08,31.158,31.212,30.855,31.051,5488705,0
2013-08-09,31.042,31.308,30.8,31.184,4917109,0
2013-08-12,30.713,30.713,29.178,29.385,16009453,0
2013-08-13,29.449,29.608,29.197,29.494,5331178,0
2013-08-14,29.411,29.537,29.295,29.42,3475206,0
2013-08-15,29.187,29.253,28.744,28.93,5466631,0
2013-08-16,28.823,29.1,28.68,28.905,3865602,0
2013-08-19,28.833,29.092,28.833,28.948,2999576,0
2013-08-20,28.939,29.162,28.878,28.886,3345622,0
2013-08-21,28.868,28.905,28.46,28.486,3581149,0
2013-08-22,28.529,28.841,28.291,28.753,3783224,0
2013-08-23,28.771,28.815,28.575,28.726,3253323,0
2013-08-26,28.771,28.771,28.335,28.405,2737746,0
2013-08-27,28.226,28.433,28.056,28.271,3050784,0
2013-08-28,28.208,28.262,27.941,28.031,4255411,0
2013-08-29,28.031,28.592,27.979,28.46,4512435,0
2013-08-30,28.601,28.656,28.433,28.521,4665456,0
2013-09-03,28.739,28.784,28.522,28.667,4659144,0
2013-09-04,28.691,28.757,28.576,28.631,4236156,0
2013-09-05,28.586,28.709,28.468,28.594,3269975,0
2013-09-06,28.689,28.716,28.405,28.537,3708374,0
2013-09-09,28.601,28.716,28.529,28.698,2722685,0
2013-09-10,28.809,28.99,28.594,28.709,3281756,0
2013-09-11,28.736,28.994,28.706,28.958,3364512,0
2013-09-12,28.958,29.145,28.93,29.073,4046775,0
2013-09-13,29.126,29.349,28.99,29.286,2846431,0
2013-09-16,29.456,29.652,29.34,29.402,3554460,0
2013-09-17,29.394,29.601,29.349,29.546,2694318,0
2013-09-18,29.537,29.786,29.332,29.742,3102538,0
2013-09-19,29.626,29.643,29.037,29.244,6717121,0
2013-09-20,29.185,29.233,28.827,29.009,19835444,0
2013-09-23,28.948,29.073,28.726,28.781,12330969,0
2013-09-24,28.775,29.025,28.719,28.863,12000194,0
2013-09-25,28.835,29.025,28.468,28.512,4472387,0
2013-09-26,28.557,28.818,28.505,28.613,2900131,0
2013-09-27,28.505,28.613,28.405,28.53,2191624,0
2013-09-30,28.36,28.574,28.3,28.352,4008824,0
2013-10-01,28.31,28.629,28.262,28.405,4898755,0
2013-10-02,28.395,28.487,28.003,28.46,4124893,0
2013-10-03,28.433,28.468,28.145,28.36,4174147,0
2013-10-04,28.299,28.567,28.261,28.505,2439071,0
2013-10-07,28.415,28.539,28.315,28.424,2848251,0
2013-10-08,28.549,28.549,27.975,28.003,3061872,0
2013-10-09,28.012,28.576,27.975,28.442,4289677,0
2013-10-10,28.675,29.136,28.621,29.017,4938318,0
2013-10-11,28.863,28.953,28.719,28.953,2760275,0
2013-10-14,28.809,28.935,28.719,28.854,2802531,0
2013-10-15,28.845,28.891,28.594,28.631,2776542,0
2013-10-16,28.766,28.981,28.719,28.835,3128394,0
2013-10-17,28.784,28.953,28.775,28.845,5145205,0
2013-10-18,28.999,29.052,28.793,28.818,8175984,0
2013-10-21,28.883,28.981,28.667,28.927,2930916,0
2013-10-22,29.025,29.555,28.944,29.322,5054861,0
2013-10-23,29.304,29.485,29.176,29.252,2651313,0
2013-10-24,29.411,29.555,29.295,29.501,2434734,0
2013-10-25,29.476,29.645,29.368,29.645,2021365,0
2013-10-28,29.593,30.133,29.593,29.861,3980796,0
2013-10-29,29.861,29.861,29.449,29.51,4261057,0
2013-10-30,29.476,29.501,29.169,29.195,6109242,0
2013-10-31,29.276,29.313,29.06,29.06,4180446,0
2013-11-01,29.06,29.295,28.854,29.261,7632520,0
2013-11-04,30.601,31.219,30.302,30.516,9466326,0
2013-11-05,30.419,30.499,29.933,29.933,5014457,0
2013-11-06,30.004,30.258,29.925,30.249,2794715,0
2013-11-07,30.192,30.302,29.717,29.78,4465160,0
2013-11-08,29.76,29.78,29.476,29.77,3289038,0
2013-11-11,29.528,29.879,29.519,29.735,1868422,0
2013-11-12,29.699,29.79,29.628,29.79,2130671,0
2013-11-13,29.555,30.022,29.51,30.013,2521412,0
2013-11-14,30.013,30.239,29.961,30.167,1957194,0
2013-11-15,30.105,30.373,30.057,30.285,2684459,0
2013-11-18,30.345,30.41,30.158,30.22,3520143,0
2013-11-19,30.22,30.336,30.049,30.192,2442102,0
2013-11-20,30.158,30.229,29.851,29.951,2245279,0
2013-11-21,29.989,30.249,29.989,30.114,1701646,0
2013-11-22,30.158,30.609,30.151,30.49,2491213,0
2013-11-25,30.581,30.616,30.326,30.355,2339533,0
2013-11-26,30.294,30.904,30.294,30.696,6270322,0
2013-11-27,30.65,30.726,30.326,30.382,2748584,0
2013-11-29,30.364,30.65,30.193,30.22,1808551,0
2013-12-02,30.167,30.239,29.925,30.229,3700981,0
2013-12-03,30.114,30.355,30.086,30.276,4428616,0
2013-12-04,30.172,30.336,29.961,30.22,2418320,0
2013-12-05,30.133,30.326,30.022,30.167,3136427,0
2013-12-06,30.365,30.832,30.365,30.832,3771105,0
2013-12-09,38.684,39,32.971,33.804,79771333,0
2013-12-10,33.222,33.93,32.584,33.214,20903198,0
2013-12-11,33.402,33.662,32.961,33.214,7268510,0
2013-12-12,33.06,33.249,32.288,32.558,11570274,0
2013-12-13,32.609,32.719,32.33,32.601,5250859,0
2013-12-16,32.638,32.835,32.369,32.532,4199172,0
2013-12-17,32.584,32.648,32.017,32.378,5072596,0
2013-12-18,32.494,32.601,31.956,32.591,5429511,0
2013-12-19,32.574,32.691,32.261,32.584,4206782,0
2013-12-20,32.628,33.086,32.558,32.754,6004630,0
2013-12-23,33.016,33.026,32.648,32.79,3077808,0
2013-12-24,32.826,32.99,32.748,32.772,1490791,0
2013-12-26,32.719,32.891,32.638,32.826,2255761,0
2013-12-27,32.816,33.303,32.816,33.086,4302285,0
2013-12-30,32.999,33.24,32.891,32.941,3599574,0
2013-12-31,32.881,33.043,32.635,32.698,4074749,0
2014-01-02,33.423,33.423,32.444,32.538,7421864,0
2014-01-03,32.598,32.806,32.437,32.654,3148253,0
2014-01-06,32.806,32.863,32.5,32.607,5902041,0
2014-01-07,32.854,33.116,32.806,33.043,3361539,0
2014-01-08,32.932,33.007,32.546,32.598,3836290,0
2014-01-09,32.746,32.754,32.392,32.546,3865171,0
2014-01-10,32.626,33.017,32.354,32.932,4824002,0
2014-01-13,32.854,33.224,32.698,32.863,5662937,0
2014-01-14,32.863,33.216,32.789,33.196,5107657,0
2014-01-15,33.287,33.459,33.116,33.296,5484031,0
2014-01-16,33.179,33.432,33.06,33.413,3364966,0
2014-01-17,33.187,33.423,33.06,33.069,8566706,0
2014-01-21,33.234,33.587,33.027,33.116,4016881,0
2014-01-22,33.27,33.287,32.881,32.981,3689721,0
2014-01-23,32.844,32.899,32.444,32.707,3803115,0
2014-01-24,32.598,32.598,32.136,32.136,4259330,0
2014-01-27,32.264,32.509,32.145,32.21,4095106,0
2014-01-28,32.59,32.654,32.227,32.364,4190620,0
2014-01-29,32.247,32.247,31.703,31.749,3951718,0
2014-01-30,32.047,32.076,31.703,31.838,3325399,0
2014-01-31,31.621,31.902,31.476,31.774,4384407,0
2014-02-03,31.703,31.774,31.014,31.259,9283339,0
2014-02-04,31.302,31.403,30.861,31.331,5340095,0
2014-02-05,31.158,31.538,31.041,31.486,4558598,0
2014-02-06,31.605,32.165,31.412,31.957,4615274,0
2014-02-07,31.965,32.237,31.902,32.165,4677398,0
2014-02-10,32.145,32.165,31.911,32.057,3454077,0
2014-02-11,32.076,32.344,31.957,32.319,2738066,0
2014-02-12,32.264,32.3,31.902,32.019,3888804,0
2014-02-13,31.883,32.283,31.792,32.264,3632008,0
2014-02-14,32.193,32.402,32.029,32.344,2551084,0
2014-02-18,32.31,32.645,32.174,32.538,4468625,0
2014-02-19,32.538,32.663,32.411,32.444,4062264,0
2014-02-20,32.428,32.626,32.428,32.47,3946891,0
2014-02-21,32.598,32.746,32.572,32.645,5343619,0
2014-02-24,32.737,32.941,32.581,32.581,5516448,0
2014-02-25,32.635,32.816,32.607,32.698,2949211,0
2014-02-26,32.77,32.834,32.59,32.616,3236097,0
2014-02-27,32.581,32.681,32.428,32.563,2404541,0
2014-02-28,32.5,32.789,32.444,32.626,3440668,0
2014-03-03,32.47,32.689,32.247,32.607,2435182,0
2014-03-04,32.806,32.971,32.717,32.971,4622113,0
2014-03-05,32.899,32.971,32.581,32.789,3564323,0
2014-03-06,32.873,32.932,32.673,32.873,3586920,0
2014-03-07,32.891,32.932,32.689,32.798,2737703,0
2014-03-10,32.816,32.909,32.727,32.78,2314788,0
2014-03-11,32.844,32.971,32.654,32.746,3338672,0
2014-03-12,32.607,32.834,32.402,32.789,2790854,0
2014-03-13,32.834,32.863,32.373,32.452,2800650,0
2014-03-14,32.344,32.626,32.344,32.556,2938133,0
2014-03-17,32.626,32.834,32.598,32.761,2116982,0
2014-03-18,32.727,33.116,32.616,33.051,2736123,0
2014-03-19,33.043,33.116,32.538,32.746,3198079,0
2014-03-20,32.689,32.923,32.5,32.834,2393800,0
2014-03-21,32.789,32.854,32.616,32.663,4883310,0
2014-03-24,32.77,32.873,32.291,32.47,3347713,0
2014-03-25,32.626,32.707,32.42,32.47,2056440,0
2014-03-26,32.607,32.737,32.47,32.48,2928173,0
2014-03-27,32.5,32.626,32.029,32.128,2895221,0
2014-03-28,32.155,32.59,32.128,32.59,2510337,0
2014-03-31,32.663,32.873,32.598,32.727,3895056,0
2014-04-01,32.673,32.844,32.428,32.707,3390336,0
2014-04-02,32.654,32.826,32.536,32.634,3475760,0
2014-04-03,32.826,32.917,32.663,32.746,2404228,0
2014-04-04,32.924,33.044,32.545,32.555,2421268,0
2014-04-07,32.555,32.943,32.555,32.746,3071860,0
2014-04-08,32.761,32.835,32.536,32.727,2659437,0
2014-04-09,32.826,33.054,32.761,33.038,2471307,0
2014-04-10,33.054,33.309,32.737,32.799,3470506,0
2014-04-11,32.689,32.892,32.243,32.269,3566585,0
2014-04-14,32.399,32.644,32.341,32.644,2537295,0
2014-04-15,32.654,32.807,32.526,32.654,2459755,0
2014-04-16,32.835,32.892,32.698,32.799,3543653,0
2014-04-17,32.816,33.02,32.799,32.901,6269289,0
2014-04-21,32.924,33.191,32.835,33.191,3682327,0
2014-04-22,33.292,33.328,33.191,33.22,3047293,0
2014-04-23,33.22,33.319,33.183,33.265,3508497,0
2014-04-24,33.283,33.457,33.11,33.239,3159145,0
2014-04-25,33.247,33.301,32.874,32.911,2366924,0
2014-04-28,33.063,33.384,33.01,33.309,2579577,0
2014-04-29,33.419,33.557,33.09,33.09,2571593,0
2014-04-30,33.02,33.319,32.826,33.265,3966072,0
2014-05-01,33.301,33.309,32.963,33.054,2589549,0
2014-05-02,33.147,33.21,32.953,33.063,3081894,0
2014-05-05,32.983,34.105,32.526,33.959,7139853,0
2014-05-06,33.86,33.911,33.376,33.394,3935572,0
2014-05-07,33.409,33.724,33.357,33.548,2438843,0
2014-05-08,33.621,33.757,33.301,33.428,2152570,0
2014-05-09,33.475,33.684,33.409,33.621,2186115,0
2014-05-12,33.694,33.784,33.538,33.585,2542793,0
2014-05-13,33.621,33.784,33.585,33.621,1922099,0
2014-05-14,33.621,33.675,33.409,33.438,1323555,0
2014-05-15,33.357,33.466,33.081,33.239,2084929,0
2014-05-16,33.229,33.428,33.163,33.384,2382772,0
2014-05-19,33.347,33.575,33.338,33.502,2073323,0
2014-05-20,33.648,33.648,33.11,33.309,2279800,0
2014-05-21,33.309,33.376,32.992,33.338,2065450,0
2014-05-22,33.309,33.347,33.139,33.309,1793219,0
2014-05-23,33.319,33.502,33.256,33.409,1122205,0
2014-05-27,33.485,33.666,33.428,33.566,1767199,0
2014-05-28,33.595,33.732,33.376,33.485,2191928,0
2014-05-29,33.548,34.014,33.485,33.94,2340894,0
2014-05-30,33.86,34.334,33.793,34.269,3745130,0
2014-06-02,34.241,34.388,33.911,34.371,3210763,0
2014-06-03,34.232,34.269,34.014,34.024,2810979,0
2014-06-04,33.987,34.114,33.877,33.978,1957644,0
2014-06-05,34.06,34.344,33.87,34.279,2270607,0
2014-06-06,34.287,34.471,34.232,34.404,1762728,0
2014-06-09,34.471,34.625,34.361,34.433,2109121,0
2014-06-10,34.397,34.589,34.279,34.543,2581626,0
2014-06-11,34.508,34.534,34.325,34.404,1950441,0
2014-06-12,34.306,34.452,34.269,34.388,2371220,0
2014-06-13,34.353,34.371,33.384,33.724,8611427,0
2014-06-16,33.566,33.694,33.485,33.684,4220586,0
2014-06-17,33.638,33.802,33.538,33.694,3208330,0
2014-06-18,33.714,33.996,33.604,33.987,3363131,0
2014-06-19,34.067,34.141,33.841,34.004,2805230,0
2014-06-20,34.004,34.105,33.95,33.968,2954753,0
2014-06-23,34.033,34.414,34.004,34.287,3576408,0
2014-06-24,34.232,34.543,34.141,34.508,3572173,0
2014-06-25,34.526,34.543,34.141,34.198,3170001,0
2014-06-26,34.141,34.344,33.93,34.334,2167228,0
2014-06-27,34.259,34.589,34.259,34.56,2685163,0
2014-06-30,34.499,34.69,34.051,34.198,5186944,0
2014-07-01,33.757,34.141,33.666,33.92,3205694,0
2014-07-02,33.978,34.123,33.85,33.93,1714999,0
2014-07-03,33.959,34.16,33.887,34.004,1745641,0
2014-07-07,33.92,34.051,33.704,33.841,2156029,0
2014-07-08,33.822,33.887,33.529,33.557,2616437,0
2014-07-09,33.638,33.896,33.585,33.896,3135010,0
2014-07-10,33.604,33.93,33.557,33.741,3656477,0
2014-07-11,33.694,33.812,33.52,33.757,1233312,0
2014-07-14,33.841,33.959,33.575,33.638,2289627,0
2014-07-15,33.666,33.92,33.648,33.657,3082209,0
2014-07-16,33.784,33.86,33.538,33.86,2257957,0
2014-07-17,33.694,33.694,33.275,33.275,2489779,0
2014-07-18,33.376,33.675,33.328,33.557,2825946,0
2014-07-21,33.529,33.612,33.409,33.512,1872525,0
2014-07-22,33.52,33.775,33.502,33.741,1538695,0
2014-07-23,33.704,33.85,33.604,33.793,2062227,0
2014-07-24,33.784,34.014,33.604,33.704,1715866,0
2014-07-25,33.585,33.657,33.447,33.557,1764661,0
2014-07-28,33.529,33.604,33.256,33.438,2198625,0
2014-07-29,33.502,33.741,33.409,33.409,1739177,0
2014-07-30,33.409,33.675,32.934,33.09,3119617,0
2014-07-31,32.953,33.072,32.59,32.59,3094942,0
2014-08-01,32.488,32.799,32.427,32.673,2735627,0
2014-08-04,32.689,32.911,32.478,32.874,2131972,0
2014-08-05,32.826,32.917,32.417,32.45,2454028,0
2014-08-06,32.478,32.892,32.478,32.845,4055370,0
2014-08-07,32.983,33.21,32.58,33.129,4936503,0
2014-08-08,33.12,33.283,32.917,33.12,4928906,0
2014-08-11,32.983,34.371,32.901,34.189,5439399,0
2014-08-12,34.123,34.224,33.675,34.105,3371426,0
2014-08-13,34.179,34.479,34.105,34.471,3320149,0
2014-08-14,34.589,34.645,34.344,34.378,2381478,0
2014-08-15,34.479,34.551,34.014,34.198,2371883,0
2014-08-18,34.287,34.378,34.096,34.334,3089803,0
2014-08-19,34.414,34.489,34.287,34.397,2309147,0
2014-08-20,34.315,34.452,34.105,34.306,2219248,0
2014-08-21,34.361,34.471,34.241,34.388,1924579,0
2014-08-22,34.433,34.508,34.198,34.325,1249533,0
2014-08-25,34.471,34.56,34.334,34.499,1215317,0
2014-08-26,34.517,34.617,34.397,34.489,2815533,0
2014-08-27,34.579,34.69,34.452,34.479,1826857,0
2014-08-28,34.414,34.543,34.334,34.508,1851207,0
2014-08-29,34.534,34.579,34.353,34.543,3101200,0
2014-09-02,34.526,34.899,34.526,34.881,4197246,0
2014-09-03,34.973,35.264,34.845,35.164,2252838,0
2014-09-04,35.155,35.447,35.091,35.274,3474950,0
2014-09-05,35.238,35.292,35.071,35.274,2936831,0
2014-09-08,35.283,35.476,35.191,35.382,2373402,0
2014-09-09,35.382,35.447,34.899,34.954,4157846,0
2014-09-10,35.129,35.248,34.699,34.935,3074372,0
2014-09-11,34.926,34.963,34.771,34.945,1898165,0
2014-09-12,34.926,34.935,34.424,34.534,2263485,0
2014-09-15,34.662,34.69,34.433,34.508,2492756,0
2014-09-16,34.361,34.891,34.334,34.845,3944372,0
2014-09-17,34.855,34.881,34.56,34.699,3368341,0
2014-09-18,34.771,34.799,34.607,34.699,4406111,0
2014-09-19,34.864,34.916,34.607,34.671,6162677,0
2014-09-22,34.68,34.699,34.259,34.296,4435572,0
2014-09-23,34.198,34.198,33.548,33.557,6050349,0
2014-09-24,33.575,34.78,33.575,34.699,9140176,0
2014-09-25,34.489,34.69,34.024,34.207,4553821,0
2014-09-26,34.198,34.361,34.051,34.269,2860940,0
2014-09-29,34.086,34.707,34.033,34.645,3750079,0
2014-09-30,34.735,34.789,34.543,34.654,3519437,0
2014-10-01,34.322,34.607,34.009,34.038,4665333,0
2014-10-02,34.101,34.386,34.062,34.212,2694788,0
2014-10-03,34.369,34.772,34.35,34.69,3977750,0
2014-10-06,34.901,34.918,34.488,34.579,2222589,0
2014-10-07,34.469,34.645,34.091,34.101,2932999,0
2014-10-08,34.212,34.716,34.055,34.662,3533225,0
2014-10-09,34.625,34.857,34.185,34.185,2577894,0
2014-10-10,34.238,34.598,34.072,34.081,3078336,0
2014-10-13,33.934,34.062,33.502,33.53,3117992,0
2014-10-14,33.549,33.872,33.366,33.752,4580862,0
2014-10-15,33.549,33.899,32.959,33.677,4149254,0
2014-10-16,33.3,33.631,33.097,33.328,4098981,0
2014-10-17,33.668,33.706,33.318,33.586,5398851,0
2014-10-20,33.586,34.072,33.502,34.038,5301440,0
2014-10-21,34.147,34.617,33.953,34.617,3973382,0
2014-10-22,34.754,35.021,34.635,34.645,3378948,0
2014-10-23,34.781,35.047,34.654,34.901,2990798,0
2014-10-24,34.875,35.013,34.625,35.004,2334921,0
2014-10-27,35.004,35.223,34.865,35.187,3747817,0
2014-10-28,35.233,35.233,34.976,35.15,2589418,0
2014-10-29,35.168,35.473,34.901,35.159,2960620,0
2014-10-30,35.013,35.601,35.013,35.491,1990053,0
2014-10-31,35.868,35.904,35.344,35.463,4583273,0
2014-11-03,35.177,35.177,34.276,34.498,5822296,0
2014-11-04,34.395,34.488,34.238,34.377,3071123,0
2014-11-05,34.551,34.908,34.46,34.8,3242606,0
2014-11-06,34.857,35.187,34.828,34.957,3355028,0
2014-11-07,34.79,35.168,34.746,35.095,2667386,0
2014-11-10,34.985,35.583,34.918,35.563,2829525,0
2014-11-11,35.415,35.72,35.223,35.445,3249779,0
2014-11-12,35.388,36.005,35.177,35.832,3962553,0
2014-11-13,35.73,35.904,35.509,35.646,1925634,0
2014-11-14,35.463,35.73,35.435,35.5,1576858,0
2014-11-17,35.473,35.97,35.407,35.783,2860239,0
2014-11-18,35.84,36.088,35.693,36.014,2618475,0
2014-11-19,35.98,36.098,35.895,36.022,1799714,0
2014-11-20,35.823,36.088,35.693,35.989,2179781,0
2014-11-21,36.493,36.807,36.391,36.528,4221717,0
2014-11-24,36.577,36.769,36.301,36.391,2804685,0
2014-11-25,36.381,36.502,36.198,36.31,2146819,0
2014-11-26,36.371,36.787,36.319,36.743,1936020,0
2014-11-28,36.797,37.358,36.675,37.046,2035176,0
2014-12-01,36.807,37.174,36.714,37.026,3101939,0
2014-12-02,36.99,37.017,36.65,36.787,3773275,0
2014-12-03,36.743,36.825,36.595,36.769,2796447,0
2014-12-04,36.797,36.898,36.577,36.658,2741567,0
2014-12-05,36.733,36.797,36.528,36.743,1824222,0
2014-12-08,36.761,37.026,36.685,36.816,2040613,0
2014-12-09,36.587,36.797,36.253,36.777,2311647,0
2014-12-10,36.761,36.861,36.217,36.263,2073094,0
2014-12-11,36.439,37.247,36.31,36.925,4700740,0
2014-12-12,36.631,36.99,36.171,36.189,3332628,0
2014-12-15,36.467,36.65,36.032,36.439,4958098,0
2014-12-16,36.338,37.092,36.301,36.557,5907213,0
2014-12-17,36.614,37.055,36.391,36.916,4606101,0
2014-12-18,37.247,37.487,37.072,37.487,5132888,0
2014-12-19,37.607,37.874,37.238,37.238,7375753,0
2014-12-22,37.34,37.669,37.312,37.643,3045564,0
2014-12-23,37.727,37.865,37.414,37.451,3202318,0
2014-12-24,37.487,37.617,37.303,37.349,1446028,0
2014-12-26,37.432,37.451,37.247,37.349,1475380,0
2014-12-29,37.331,37.487,37.229,37.432,2923579,0
2014-12-30,37.533,37.681,37.302,37.321,2134373,0
2014-12-31,37.172,37.506,36.782,36.792,2648809,0
2015-01-02,36.96,37.191,36.782,36.941,2762184,0
2015-01-05,36.689,36.821,36.421,36.58,3330523,0
2015-01-06,36.766,36.97,36.217,36.383,3285529,0
2015-01-07,36.653,37.478,36.616,37.451,4118159,0
2015-01-08,37.542,38.145,37.542,38.127,9089847,0
2015-01-09,37.914,38.424,37.868,38.239,4741750,0
2015-01-12,38.239,38.359,37.784,37.887,2851537,0
2015-01-13,38.061,38.387,37.469,37.774,3357590,0
2015-01-14,37.542,37.636,37.098,37.33,5154459,0
2015-01-15,37.469,37.636,37.246,37.321,3611573,0
2015-01-16,37.217,37.581,37.053,37.098,6962491,0
2015-01-20,37.321,37.394,36.54,36.672,7320137,0
2015-01-21,36.616,37.451,36.57,37.348,5960066,0
2015-01-22,37.599,37.923,37.33,37.719,4542195,0
2015-01-23,37.766,38.229,37.608,37.987,3772424,0
2015-01-26,37.914,38.071,37.738,37.942,2746738,0
2015-01-27,37.608,37.895,37.357,37.729,3203699,0
2015-01-28,37.895,38.09,37.089,37.172,3224495,0
2015-01-29,37.014,37.191,36.756,36.986,5019823,0
2015-01-30,36.766,36.903,36.283,36.311,5525364,0
2015-02-02,36.469,36.672,35.245,35.624,10246714,0
2015-02-03,35.902,36.747,35.865,36.653,8044215,0
2015-02-04,36.689,37.311,36.616,36.95,5101119,0
2015-02-05,36.996,37.284,36.866,36.96,4095479,0
2015-02-06,36.856,37.366,36.802,37.311,5443832,0
2015-02-09,37.394,37.523,37.069,37.172,4662449,0
2015-02-10,37.293,37.469,36.847,36.895,5393663,0
2015-02-11,36.903,37.043,35.847,36.077,12628055,0
2015-02-12,36.087,36.876,36.077,36.766,7207873,0
2015-02-13,36.645,36.747,36.505,36.653,2814752,0
2015-02-17,36.486,36.756,36.235,36.679,3066857,0
2015-02-18,36.718,37.2,36.616,36.996,5800156,0
2015-02-19,36.912,36.941,35.679,35.746,10555049,0
2015-02-20,35.661,36.802,35.606,36.766,13270090,0
2015-02-23,36.802,36.921,36.616,36.708,4943435,0
2015-02-24,36.598,36.737,36.383,36.653,3439985,0
2015-02-25,36.821,36.876,36.46,36.59,2290258,0
2015-02-26,36.59,36.645,36.244,36.283,4765429,0
2015-02-27,36.302,36.56,36.117,36.144,4577616,0
2015-03-02,36.144,36.235,35.929,36.125,5281409,0
2015-03-03,36.031,36.06,35.82,36.06,4067153,0
2015-03-04,36.022,36.181,35.771,35.978,5515393,0
2015-03-05,36.338,36.412,36.041,36.264,5456169,0
2015-03-06,35.978,36.051,35.698,35.829,4420664,0
2015-03-09,35.829,36.189,35.81,36.097,4217426,0
2015-03-10,35.929,35.929,35.588,35.643,3783764,0
2015-03-11,35.624,35.698,35.419,35.598,3267790,0
2015-03-12,35.651,35.968,35.651,35.968,3330465,0
2015-03-13,35.838,35.874,35.514,35.736,3095187,0
2015-03-16,35.865,35.91,35.679,35.883,3237045,0
2015-03-17,35.698,35.874,35.615,35.726,2207151,0
2015-03-18,35.671,35.902,35.235,35.736,4970295,0
2015-03-19,35.651,35.651,35.235,35.41,3329924,0
2015-03-20,35.514,35.919,35.514,35.8,5119919,0
2015-03-23,35.8,36.06,35.771,35.838,2984074,0
2015-03-24,35.838,36.031,35.448,35.448,3182782,0
2015-03-25,35.598,35.771,35.215,35.225,3701668,0
2015-03-26,35.225,35.29,35.048,35.115,3193247,0
2015-03-27,35.106,35.505,35.106,35.373,4060249,0
2015-03-30,35.401,35.539,35.254,35.467,3085047,0
2015-03-31,35.419,35.485,35.233,35.252,3331301,0
2015-04-01,35.045,35.083,34.663,35.063,3981425,0
2015-04-02,35.073,35.531,35.045,35.167,3197322,0
2015-04-06,35.083,35.467,35.054,35.346,4190027,0
2015-04-07,35.372,35.728,35.355,35.477,3044346,0
2015-04-08,35.477,35.756,35.458,35.644,3020935,0
2015-04-09,35.599,35.765,35.54,35.663,2344698,0
2015-04-10,35.54,35.793,35.54,35.663,2737733,0
2015-04-13,35.607,35.663,35.103,35.139,4317288,0
2015-04-14,35.158,35.346,35.063,35.317,2155059,0
2015-04-15,35.327,35.505,35.158,35.187,1801640,0
2015-04-16,35.036,35.177,34.728,34.869,3010394,0
2015-04-17,34.646,34.962,34.578,34.878,3873004,0
2015-04-20,35.01,35.355,34.832,34.851,3063585,0
2015-04-21,34.878,35.223,34.832,35.132,2518855,0
2015-04-22,35.149,35.252,34.869,35.158,4257814,0
2015-04-23,35.103,35.599,35.045,35.458,3597294,0
2015-04-24,35.458,35.569,35.261,35.439,3130839,0
2015-04-27,35.439,35.625,35.252,35.289,3013230,0
2015-04-28,35.252,35.419,35.054,35.243,1790063,0
2015-04-29,35.122,35.223,34.923,34.972,2550963,0
2015-04-30,34.923,35.001,34.419,34.598,4597066,0
2015-05-01,34.681,34.793,34.429,34.718,4204262,0
2015-05-04,34.383,34.991,34.197,34.261,5790669,0
2015-05-05,34.101,34.121,33.654,33.748,8611457,0
2015-05-06,33.784,33.86,33.486,33.608,6181716,0
2015-05-07,33.608,34.159,33.504,33.981,3756229,0
2015-05-08,34.232,34.298,34.111,34.206,2850651,0
2015-05-11,34.121,34.298,33.981,34.092,2331017,0
2015-05-12,33.971,34.289,33.923,34.206,2600880,0
2015-05-13,34.215,34.515,34.206,34.429,3413103,0
2015-05-14,34.568,35.018,34.496,34.972,4125809,0
2015-05-15,34.933,35.018,34.812,34.822,3361961,0
2015-05-18,34.832,35.112,34.718,35.027,2824966,0
2015-05-19,35.673,35.952,35.458,35.783,7438641,0
2015-05-20,35.793,35.832,35.439,35.569,3065984,0
2015-05-21,35.522,35.728,35.308,35.599,2421672,0
2015-05-22,35.495,35.531,35.195,35.195,2124661,0
2015-05-26,35.112,35.243,34.933,35.018,2807547,0
2015-05-27,35.018,35.139,34.86,35.083,1723298,0
2015-05-28,35.01,35.103,34.766,34.803,2478739,0
2015-05-29,34.793,34.86,34.663,34.718,5186910,0
2015-06-01,34.766,34.962,34.636,34.783,4396995,0
2015-06-02,34.775,34.953,34.607,34.851,3435973,0
2015-06-03,34.991,35.132,34.718,35.103,4105902,0
2015-06-04,35.103,35.139,34.897,35.054,7129834,0
2015-06-05,34.982,35.001,34.588,34.655,5443677,0
2015-06-08,34.617,34.748,34.568,34.626,2942481,0
2015-06-09,35.132,35.132,34.646,34.663,3338941,0
2015-06-10,34.783,34.982,34.738,34.783,4072379,0
2015-06-11,34.803,35.001,34.681,34.691,6755823,0
2015-06-12,34.663,34.748,34.496,34.496,6113795,0
2015-06-15,34.298,34.646,34.271,34.578,3734077,0
2015-06-16,34.578,34.841,34.578,34.803,2355313,0
2015-06-17,34.803,34.913,34.568,34.86,4007435,0
2015-06-18,34.962,35.223,34.904,34.943,3239705,0
2015-06-19,34.841,35.103,34.822,34.923,4259919,0
2015-06-22,35.036,35.187,34.972,35.132,2185134,0
2015-06-23,35.122,35.139,34.991,35.122,2103730,0
2015-06-24,34.766,36.439,34.691,36.204,16502814,0
2015-06-25,36.159,36.167,35.56,35.783,9769525,0
2015-06-26,35.7,35.906,35.599,35.85,11292997,0
2015-06-29,35.897,35.897,34.962,35.073,12810689,0
2015-06-30,34.858,35.103,33.88,34.001,17841944,0
2015-07-01,33.811,34.064,33.689,33.898,12213749,0
2015-07-02,33.907,33.991,33.661,33.831,5765523,0
2015-07-06,33.623,33.831,33.435,33.605,8909155,0
2015-07-07,33.605,34.04,33.389,33.933,4635181,0
2015-07-08,33.764,34.113,33.623,33.952,5429794,0
2015-07-09,34.292,34.35,33.907,33.907,4861123,0
2015-07-10,34.152,34.209,33.914,33.952,2676886,0
2015-07-13,34.094,34.209,33.972,34.021,3159028,0
2015-07-14,34.011,34.123,33.914,34.064,2796760,0
2015-07-15,34.074,34.199,33.88,33.933,2532678,0
2015-07-16,34.011,34.113,33.89,34.04,2349656,0
2015-07-17,33.991,34.245,33.87,34.235,3785886,0
2015-07-20,34.209,34.209,33.933,34.16,3014844,0
2015-07-21,34.142,34.301,34.04,34.189,4555762,0
2015-07-22,34.18,34.292,34.04,34.113,3564829,0
2015-07-23,34.094,34.216,33.972,34.04,3684064,0
2015-07-24,34.04,34.04,33.801,33.907,3247684,0
2015-07-27,33.801,33.801,33.482,33.699,4439819,0
2015-07-28,33.756,33.952,33.549,33.923,4167798,0
2015-07-29,33.972,34.225,33.898,34.142,2912114,0
2015-07-30,34.001,34.021,33.831,33.962,3368298,0
2015-07-31,34.123,34.378,34.04,34.199,3290472,0
2015-08-03,33.923,34.245,33.801,34.16,2616217,0
2015-08-04,34.17,34.35,33.907,34.331,9223540,0
2015-08-05,34.501,34.715,34.423,34.622,6650704,0
2015-08-06,34.472,34.481,33.88,34.142,12513311,0
2015-08-07,33.68,34.791,33.652,34.781,11933765,0
2015-08-10,35.027,35.744,34.763,35.403,15125920,0
2015-08-11,35.244,35.903,35.205,35.762,10418200,0
2015-08-12,35.658,36.515,35.461,36.382,10786543,0
2015-08-13,36.441,36.532,36.016,36.28,8273272,0
2015-08-14,36.28,39.435,36.185,38.973,31967420,0
2015-08-17,38.437,38.963,38.333,38.758,11803915,0
2015-08-18,38.748,38.935,38.635,38.758,7118936,0
2015-08-19,38.71,38.758,38.323,38.578,7387135,0
2015-08-20,38.38,38.635,38.163,38.192,6747218,0
2015-08-21,38.126,38.314,37.362,37.391,8379873,0
2015-08-24,36.487,37.514,35.903,36.977,14366848,0
2015-08-25,37.655,37.852,36.769,36.769,10151296,0
2015-08-26,37.485,37.711,36.844,37.628,9215256,0
2015-08-27,37.862,38.173,37.306,37.956,5823601,0
2015-08-28,37.909,38.069,37.429,37.589,5674743,0
2015-08-31,37.599,37.664,37.278,37.551,8042448,0
2015-09-01,37.061,37.099,36.601,36.808,9896584,0
2015-09-02,37.07,37.458,36.883,37.458,4912829,0
2015-09-03,37.381,37.787,37.381,37.589,5455383,0
2015-09-04,37.26,37.429,37.033,37.269,5139513,0
2015-09-08,37.832,37.832,37.458,37.74,6419772,0
2015-09-09,37.928,37.966,37.23,37.297,4160048,0
2015-09-10,37.22,37.42,36.939,37.08,8373728,0
2015-09-11,37.174,37.645,36.893,37.628,5345705,0
2015-09-14,37.514,37.608,37.203,37.561,4287351,0
2015-09-15,37.645,37.702,36.761,37.165,9264734,0
2015-09-16,37.212,37.288,36.826,37.23,8315743,0
2015-09-17,37.297,37.541,36.959,37.212,6540382,0
2015-09-18,37.061,37.42,36.713,37.184,13385922,0
2015-09-21,37.212,37.618,37.119,37.531,5229976,0
2015-09-22,37.22,37.326,36.959,37.061,5451986,0
2015-09-23,37.145,37.194,36.911,37.155,4875002,0
2015-09-24,37.033,37.494,36.929,37.4,8009294,0
2015-09-25,37.571,37.862,37.119,37.42,8038838,0
2015-09-28,37.335,37.521,36.46,36.469,6915119,0
2015-09-29,36.619,36.863,36.469,36.666,5393803,0
2015-09-30,37.046,37.235,36.762,36.988,5174080,0
2015-10-01,36.752,36.921,36.458,36.647,5278276,0
2015-10-02,36.409,37.406,36.39,37.396,5067774,0
2015-10-05,37.587,38.184,37.464,38.165,8363263,0
2015-10-06,38.1,38.213,37.776,38.042,6960827,0
2015-10-07,38.1,38.497,37.994,38.497,5136398,0
2015-10-08,38.45,38.878,38.232,38.869,4902574,0
2015-10-09,38.916,38.982,38.658,38.849,4828192,0
2015-10-12,38.849,39.142,38.791,39.142,2997671,0
2015-10-13,38.934,39.399,38.925,39.142,5137940,0
2015-10-14,39.049,39.162,38.252,38.393,4524447,0
2015-10-15,38.525,38.791,38.365,38.717,2879827,0
2015-10-16,38.8,39.352,38.736,39.323,3325908,0
2015-10-19,39.191,39.352,39.02,39.314,2715186,0
2015-10-20,39.257,39.418,38.953,39.001,3219437,0
2015-10-21,39.087,39.742,38.916,39.428,3894096,0
2015-10-22,39.599,39.894,39.551,39.59,4497686,0
2015-10-23,39.703,39.807,39.399,39.635,3677168,0
2015-10-26,39.664,39.674,39.361,39.381,3771672,0
2015-10-27,39.087,39.542,39.058,39.512,3818768,0
2015-10-28,39.504,39.733,39.049,39.456,3729531,0
2015-10-29,39.361,39.817,39.266,39.664,3079898,0
2015-10-30,39.532,39.733,39.152,39.152,6369248,0
2015-11-02,38.897,39.115,38.155,38.953,6905923,0
2015-11-03,38.8,38.925,38.487,38.878,5679531,0
2015-11-04,39.142,39.361,38.574,38.717,3519113,0
2015-11-05,38.717,39.067,38.603,38.972,2543737,0
2015-11-06,38.736,38.925,38.584,38.849,3268489,0
2015-11-09,38.697,38.839,38.09,38.413,4562680,0
2015-11-10,38.345,38.648,38.252,38.47,2802283,0
2015-11-11,38.44,38.47,38.242,38.308,4476193,0
2015-11-12,38.137,38.317,37.872,38.175,4908685,0
2015-11-13,38.09,38.213,37.67,37.938,8063388,0
2015-11-16,37.938,38.555,37.842,38.525,3705930,0
2015-11-17,38.535,38.849,38.288,38.422,3055878,0
2015-11-18,38.413,39.115,38.355,39.058,3455812,0
2015-11-19,39.304,39.865,39.162,39.294,5760074,0
2015-11-20,39.466,39.571,38.8,38.839,3754078,0
2015-11-23,38.934,39.399,38.906,39.294,5042383,0
2015-11-24,39.095,39.438,38.916,39.219,5057869,0
2015-11-25,39.219,39.618,39.209,39.39,2833786,0
2015-11-27,39.409,39.512,39.191,39.438,1488799,0
2015-11-30,39.409,39.504,39.001,39.01,4797217,0
2015-12-01,39.239,39.304,38.897,38.953,5948316,0
2015-12-02,38.962,39.133,38.839,38.925,2867222,0
2015-12-03,38.982,39.191,38.336,38.45,5658726,0
2015-12-04,38.584,39.333,38.584,39.01,5596981,0
2015-12-07,39.039,39.229,38.726,38.982,5217274,0
2015-12-08,38.707,39.209,38.497,39.077,4696677,0
2015-12-09,38.839,39.266,38.668,39.039,4737586,0
2015-12-10,39.049,39.172,38.791,39.02,3804332,0
2015-12-11,38.764,38.991,38.687,38.829,4882449,0
2015-12-14,38.887,39.152,38.697,39.115,4791027,0
2015-12-15,38.859,39.201,38.849,39.049,4500742,0
2015-12-16,39.266,39.494,38.934,39.428,3679169,0
2015-12-17,39.428,39.428,39.115,39.152,4271803,0
2015-12-18,38.934,39.049,38.487,38.487,7581906,0
2015-12-21,38.668,38.906,38.45,38.782,3699714,0
2015-12-22,38.897,39.276,38.8,39.172,4859127,0
2015-12-23,39.371,39.542,39.162,39.438,2567232,0
2015-12-24,39.323,39.428,39.196,39.201,989246,0
2015-12-28,39.133,39.475,39.095,39.399,2251672,0
2015-12-29,39.522,39.694,39.361,39.418,2247934,0
2015-12-30,39.438,39.627,39.304,39.352,2321071,0
2015-12-31,39.152,39.229,38.869,38.916,3600838,0
2016-01-04,38.47,38.603,38.232,38.545,6200699,0
2016-01-05,38.565,38.685,38.271,38.574,4061647,0
2016-01-06,38.278,38.535,38.106,38.44,7727761,0
2016-01-07,37.98,38.478,37.98,38.058,5963565,0
2016-01-08,38.201,38.431,38.019,38.066,4507371,0
2016-01-11,38.124,38.574,38.071,38.372,4781664,0
2016-01-12,38.555,38.937,38.46,38.928,4771782,0
2016-01-13,38.928,39.091,38.259,38.296,5032032,0
2016-01-14,38.421,38.649,38.096,38.382,5246045,0
2016-01-15,37.589,38.229,37.465,38.124,6496279,0
2016-01-19,38.392,38.555,37.846,38.219,4585810,0
2016-01-20,37.846,38.259,37.143,37.933,4990179,0
2016-01-21,38.066,38.133,37.259,37.683,6413535,0
2016-01-22,38.038,38.038,37.618,37.866,4571042,0
2016-01-25,37.885,37.914,37.274,37.397,6788238,0
2016-01-26,37.465,37.885,37.349,37.54,4004173,0
2016-01-27,37.599,37.876,37.367,37.599,3567417,0
2016-01-28,37.713,38.029,37.427,37.78,5194850,0
2016-01-29,37.846,38.219,37.693,38.076,6701921,0
2016-02-01,39.931,41.462,39.598,41.271,20313801,0
2016-02-02,40.669,41.357,40.506,40.925,13880404,0
2016-02-03,41.424,41.663,40.879,41.349,9812566,0
2016-02-04,41.28,41.83,41.127,41.548,6966534,0
2016-02-05,41.968,42.056,41.074,41.196,7643349,0
2016-02-08,40.889,41.329,40.707,41.242,6474899,0
2016-02-09,40.917,41.271,40.707,40.755,7038830,0
2016-02-10,41.079,41.492,40.755,40.85,7261833,0
2016-02-11,40.62,40.955,40.438,40.755,4954836,0
2016-02-12,40.907,41.438,40.717,41.329,5058888,0
2016-02-16,41.395,42.029,41.324,41.854,5763603,0
2016-02-17,42.017,42.59,41.758,42.447,4739791,0
2016-02-18,42.467,42.6,42.156,42.58,4359496,0
2016-02-19,42.427,43.146,42.409,43.031,5571582,0
2016-02-22,42.61,42.926,40.219,40.925,16752675,0
2016-02-23,40.983,41.271,40.63,41.033,5620188,0
2016-02-24,40.907,41.271,40.649,41.222,3858302,0
2016-02-25,41.232,41.807,41.127,41.663,3796449,0
2016-02-26,41.654,41.835,40.903,41.375,4065142,0
2016-02-29,41.462,42.39,41.212,42.209,6594740,0
2016-03-01,42.648,42.839,42.427,42.63,4790239,0
2016-03-02,42.496,43.107,42.333,43.069,3712947,0
2016-03-03,42.849,43.082,42.696,43.04,2788715,0
2016-03-04,42.859,43.361,42.773,43.059,2773809,0
2016-03-07,42.859,43.208,42.743,43.127,2618829,0
2016-03-08,43.078,43.413,42.821,42.916,3311593,0
2016-03-09,42.916,43.443,42.834,43.078,3720614,0
2016-03-10,43.299,43.625,42.763,43.136,6986959,0
2016-03-11,43.566,44.154,43.452,43.843,4464316,0
2016-03-14,43.643,43.931,43.546,43.805,4057322,0
2016-03-15,43.615,44.149,43.528,43.872,3851522,0
2016-03-16,43.796,44.159,43.596,44.035,3033572,0
2016-03-17,44.074,44.446,43.872,44.102,3725202,0
2016-03-18,44.121,44.628,44.006,44.599,9922227,0
2016-03-21,44.388,44.657,44.265,44.332,3664411,0
2016-03-22,44.235,44.618,44.149,44.322,4139578,0
2016-03-23,44.159,44.561,44.082,44.332,3089238,0
2016-03-24,44.226,44.398,44.092,44.226,4546019,0
2016-03-28,44.245,44.446,44.13,44.226,2627073,0
2016-03-29,44.235,44.546,44.026,44.436,3862724,0
2016-03-30,44.465,45.042,44.388,44.898,3053462,0
2016-03-31,44.888,45.159,44.793,44.995,3368400,0
2016-04-01,44.841,45.4,44.696,45.333,4182338,0
2016-04-04,45.303,45.4,44.972,45.246,2424595,0
2016-04-05,45.178,45.4,44.803,44.967,3739131,0
2016-04-06,45.052,45.333,44.803,45.236,3324365,0
2016-04-07,45.062,45.42,44.841,45.024,3304353,0
2016-04-08,45.102,45.303,45.039,45.196,2292045,0
2016-04-11,45.256,45.487,44.962,44.977,2446242,0
2016-04-12,44.908,45.256,44.908,45.206,2374840,0
2016-04-13,45.275,45.37,44.995,45.35,2984841,0
2016-04-14,45.293,45.36,44.841,44.88,3026974,0
2016-04-15,44.908,45.082,44.6,45.082,3505074,0
2016-04-18,45.092,45.178,44.813,45.14,2649206,0
2016-04-19,45.256,45.457,45.014,45.236,2663457,0
2016-04-20,45.226,45.285,44.977,45.014,3134306,0
2016-04-21,44.947,44.977,43.878,43.888,5074578,0
2016-04-22,43.974,44.081,43.512,44.071,3204258,0
2016-04-25,44.071,44.639,44.013,44.581,3343302,0
2016-04-26,44.669,44.977,44.505,44.581,2141597,0
2016-04-27,44.696,44.947,44.372,44.687,2476783,0
2016-04-28,44.495,44.884,44.446,44.542,3367015,0
2016-04-29,44.301,44.59,44.124,44.36,5256332,0
2016-05-02,45.121,46.843,45.052,46.805,8009006,0
2016-05-03,46.68,47.171,46.531,46.709,4747830,0
2016-05-04,46.671,47.07,46.512,46.719,3995365,0
2016-05-05,46.41,47.085,46.363,47.055,3273518,0
2016-05-06,47.095,47.652,46.951,47.538,4266093,0
2016-05-09,47.604,48.428,47.604,47.874,3981314,0
2016-05-10,47.932,48.374,47.894,48.308,2673661,0
2016-05-11,48.308,48.518,48.124,48.355,2786452,0
2016-05-12,48.452,48.798,48.149,48.317,3751742,0
2016-05-13,48.298,48.62,48.086,48.288,3524951,0
2016-05-16,48.25,48.625,48.154,48.346,2399751,0
2016-05-17,48.154,48.452,47.335,47.469,4516178,0
2016-05-18,47.258,47.403,46.652,46.892,4671188,0
2016-05-19,46.815,47.278,46.767,47.249,3623219,0
2016-05-20,47.305,47.489,46.652,46.747,4259612,0
2016-05-23,46.747,46.901,46.469,46.593,3601026,0
2016-05-24,46.747,47.065,46.613,46.901,3825583,0
2016-05-25,46.941,47.007,46.747,46.787,4100664,0
2016-05-26,46.901,47.171,46.815,47.027,3604984,0
2016-05-27,47.017,47.114,46.623,46.853,3451239,0
2016-05-31,46.873,47.065,46.314,46.324,8264661,0
2016-06-01,46.401,47.027,46.334,46.997,4125503,0
2016-06-02,46.853,47.012,46.699,46.951,3160841,0
2016-06-03,46.951,47.095,46.787,47.085,4395995,0
2016-06-06,47.181,47.315,46.825,46.969,3269254,0
2016-06-07,46.834,47.161,46.787,46.873,2082958,0
2016-06-08,46.921,46.921,46.685,46.873,2570807,0
2016-06-09,46.892,47.249,46.834,47.181,2488987,0
2016-06-10,47.055,47.161,46.704,46.969,2516863,0
2016-06-13,46.988,47.19,46.545,46.633,3345992,0
2016-06-14,46.565,46.815,46.419,46.671,2967864,0
2016-06-15,46.815,47.036,46.642,46.853,3152282,0
2016-06-16,46.825,47.95,46.728,47.912,5087705,0
2016-06-17,47.902,48.192,47.403,47.95,6511518,0
2016-06-20,48.317,48.528,48.029,48.096,4073523,0
2016-06-21,48.24,48.374,48.047,48.21,3006599,0
2016-06-22,48.173,48.308,47.856,48.114,2879021,0
2016-06-23,48.317,48.548,48.24,48.423,3662941,0
2016-06-24,47.459,48.303,47.19,48.066,16235020,0
2016-06-27,47.912,48.168,47.73,47.865,4615554,0
2016-06-28,47.865,47.942,47.249,47.672,4289154,0
2016-06-29,48.108,48.709,47.885,48.66,3998109,0
2016-06-30,48.68,49.174,48.544,49.165,5580144,0
2016-07-01,49.26,49.358,49.068,49.155,2656770,0
2016-07-05,49.174,49.979,49.135,49.61,7323318,0
2016-07-06,49.551,49.775,49.348,49.678,5033506,0
2016-07-07,49.804,49.891,49.416,49.6,3100347,0
2016-07-08,49.775,50.095,49.571,49.987,5691841,0
2016-07-11,49.987,50.201,49.876,50.036,2659743,0
2016-07-12,50.016,50.095,49.411,49.493,4353733,0
2016-07-13,49.62,50.443,49.503,50.414,3943122,0
2016-07-14,50.434,50.686,50.269,50.356,2737899,0
2016-07-15,50.462,50.481,50.182,50.405,2490184,0
2016-07-18,50.452,50.607,50.259,50.346,1690466,0
2016-07-19,50.356,50.546,50.288,50.531,2472062,0
2016-07-20,50.588,50.656,50.201,50.201,2627172,0
2016-07-21,50.095,50.231,49.969,50.133,2168646,0
2016-07-22,50.24,50.481,50.142,50.471,2597942,0
2016-07-25,50.521,50.636,50.357,50.511,2660448,0
2016-07-26,50.617,50.656,50.142,50.346,3008099,0
2016-07-27,50.298,50.511,49.832,49.979,3136207,0
2016-07-28,49.93,50.288,49.678,50.221,1933372,0
2016-07-29,50.046,50.366,49.881,50.181,3634259,0
2016-08-01,50.288,50.386,50.095,50.306,2086448,0
2016-08-02,50.376,50.511,50.056,50.326,3091052,0
2016-08-03,50.434,50.481,49.687,49.736,3330667,0
2016-08-04,49.649,50.142,49.639,49.901,3475806,0
2016-08-05,49.861,50.191,49.551,49.658,3223390,0
2016-08-08,49.706,49.901,49.59,49.62,2556255,0
2016-08-09,49.63,50.298,49.62,50.211,2524715,0
2016-08-10,50.269,50.386,49.982,50.211,1952041,0
2016-08-11,50.386,50.471,50.138,50.151,2425483,0
2016-08-12,50.211,50.636,50.211,50.588,3603722,0
2016-08-15,51.973,52.293,50.171,50.56,8846572,0
2016-08-16,50.046,50.87,49.969,50.471,6283898,0
2016-08-17,50.376,50.617,50.114,50.617,4225989,0
2016-08-18,50.676,50.917,50.617,50.831,2798895,0
2016-08-19,50.607,50.898,50.579,50.851,3321777,0
2016-08-22,50.87,51.296,50.792,51.277,2704436,0
2016-08-23,51.353,51.547,51.097,51.131,2345735,0
2016-08-24,50.947,51.082,50.696,50.792,2219325,0
2016-08-25,50.811,51.199,50.772,50.831,2210350,0
2016-08-26,50.888,51.072,50.374,50.501,2515830,0
2016-08-29,50.588,50.956,50.541,50.792,2572670,0
2016-08-30,50.792,50.811,50.231,50.316,2507616,0
2016-08-31,50.336,50.506,50.151,50.25,3718736,0
2016-09-01,50.376,50.443,50.072,50.443,4320901,0
2016-09-02,50.569,51.606,50.569,51.587,4129042,0
2016-09-06,51.49,51.872,51.203,51.799,3992401,0
2016-09-07,51.518,51.653,51.097,51.442,4628977,0
2016-09-08,51.373,51.422,50.87,50.976,4449917,0
2016-09-09,50.521,50.666,48.254,48.254,5585145,0
2016-09-12,48.194,48.941,48.049,48.796,4951535,0
2016-09-13,48.641,48.748,47.962,47.992,4424391,0
2016-09-14,48.099,48.199,47.769,48.079,7630605,0
2016-09-15,48.059,48.282,47.885,48.04,3062131,0
2016-09-16,47.924,47.924,47.575,47.847,4558911,0
2016-09-19,47.692,48.002,47.207,47.72,2722661,0
2016-09-20,47.914,47.972,47.517,47.585,2858723,0
2016-09-21,47.585,48.234,47.527,48.147,4746055,0
2016-09-22,48.389,48.612,48.244,48.467,3298029,0
2016-09-23,48.254,48.593,47.962,48.012,3016901,0
2016-09-26,47.749,47.779,47.207,47.362,4791711,0
2016-09-27,47.546,47.894,47.391,47.711,3468105,0
2016-09-28,47.72,47.934,47.594,47.904,2943909,0
2016-09-29,47.914,47.982,47.454,47.507,3286773,0
2016-09-30,47.633,47.863,47.187,47.488,3602613,0
2016-10-03,47.478,47.488,47.013,47.401,3639627,0
2016-10-04,47.323,47.458,46.543,46.616,4040547,0
2016-10-05,46.645,46.82,46.264,46.586,5778991,0
2016-10-06,46.508,47.318,46.402,47.084,3483052,0
2016-10-07,47.142,47.191,46.684,46.879,2931353,0
2016-10-10,46.908,47.308,46.908,47.016,2706723,0
2016-10-11,47.006,47.108,46.674,46.82,3053719,0
2016-10-12,46.889,47.64,46.782,47.406,3053980,0
2016-10-13,47.24,47.83,47.132,47.649,3055955,0
2016-10-14,47.708,48.049,47.064,47.123,3832247,0
2016-10-17,47.162,47.289,47.026,47.064,3371676,0
2016-10-18,47.318,47.445,46.87,47.074,2111146,0
2016-10-19,47.006,47.162,46.528,46.742,3613281,0
2016-10-20,46.85,46.85,46.148,46.411,3132088,0
2016-10-21,46.304,46.44,46.08,46.314,3834475,0
2016-10-24,46.489,46.84,46.479,46.558,2548029,0
2016-10-25,46.674,46.723,46.138,46.264,3516015,0
2016-10-26,46.206,46.323,46.07,46.089,2416489,0
2016-10-27,46.138,46.392,45.977,46.274,3886203,0
2016-10-28,46.304,47.084,46.255,46.802,3620453,0
2016-10-31,46.918,47.079,46.792,46.928,2915419,0
2016-11-01,46.908,47.201,46.674,46.889,3762889,0
2016-11-02,46.86,46.967,46.47,46.586,3691792,0
2016-11-03,46.762,46.948,46.411,46.664,3503840,0
2016-11-04,46.664,46.948,46.508,46.85,6606662,0
2016-11-07,49.102,52.048,49.102,51.453,15304343,0
2016-11-08,51.766,53.307,51.677,52.848,9895194,0
2016-11-09,51.541,52.945,50.703,52.819,6222503,0
2016-11-10,52.507,52.613,51.716,51.902,5379552,0
2016-11-11,51.882,51.959,51.492,51.813,2881342,0
2016-11-14,51.6,52.536,51.444,52.165,5265483,0
2016-11-15,52.175,52.39,51.863,52.175,3816314,0
2016-11-16,51.58,52.115,51.326,51.813,4102121,0
2016-11-17,51.833,52.261,51.453,52.038,4404909,0
2016-11-18,51.912,52.331,51.706,51.823,4146617,0
2016-11-21,51.853,52.418,51.853,52.4,2879986,0
2016-11-22,52.427,53.071,52.301,52.759,4227613,0
2016-11-23,52.536,52.886,52.088,52.234,2445958,0
2016-11-25,52.447,52.759,52.38,52.593,1294966,0
2016-11-28,52.487,52.554,52.12,52.38,2645228,0
2016-11-29,52.418,52.829,52.341,52.554,2784922,0
2016-11-30,52.271,52.554,51.922,51.932,4572986,0
2016-12-01,51.706,51.833,51.404,51.785,3720309,0
2016-12-02,52.175,52.769,52.145,52.261,4062455,0
2016-12-05,52.281,52.583,52.048,52.155,3567636,0
2016-12-06,52.613,52.749,52.155,52.613,2852190,0
2016-12-07,52.673,53.364,52.526,53.178,3341154,0
2016-12-08,53.062,53.257,52.769,52.985,3156866,0
2016-12-09,53.403,53.915,52.789,53.783,3389538,0
2016-12-12,53.716,54.184,53.53,53.657,2990811,0
2016-12-13,53.979,54.613,53.867,54.241,4400746,0
2016-12-14,54.35,54.534,53.959,54.135,3406870,0
2016-12-15,54.076,54.709,53.959,54.563,3425688,0
2016-12-16,54.573,55.344,54.573,54.965,7047548,0
2016-12-19,54.856,55.656,54.719,55.207,3346398,0
2016-12-20,55.315,55.5,54.925,55.071,2618823,0
2016-12-21,55.091,55.383,54.865,54.865,1825059,0
2016-12-22,54.925,55.159,54.511,54.856,2520620,0
2016-12-23,54.885,54.993,54.628,54.837,1753145,0
2016-12-27,55.012,55.187,54.652,54.779,1584413,0
2016-12-28,54.779,54.935,54.213,54.35,1797626,0
2016-12-29,54.457,54.709,54.266,54.534,1729856,0
2016-12-30,54.534,54.671,53.837,53.998,2377414,0
2017-01-03,53.949,54.271,53.111,53.637,3974942,0
2017-01-04,53.686,54.285,53.686,54.128,3044177,0
2017-01-05,53.863,54.254,53.863,53.951,3699343,0
2017-01-06,53.824,54.609,53.736,54.334,4868522,0
2017-01-09,54.452,54.893,54.412,54.629,4009029,0
2017-01-10,54.511,54.599,54.108,54.285,2989303,0
2017-01-11,54.128,54.354,53.873,54.245,2921571,0
2017-01-12,54.079,54.245,53.637,53.863,2408131,0
2017-01-13,53.961,54.098,53.784,53.932,1828759,0
2017-01-17,53.618,54.079,53.559,53.843,2655670,0
2017-01-18,53.961,54.25,53.756,54.207,3478410,0
2017-01-19,54.295,54.305,52.5,52.607,6633091,0
2017-01-20,52.861,53.245,52.647,52.794,3862957,0
2017-01-23,52.784,52.784,52.343,52.51,2613850,0
2017-01-24,52.667,52.871,52.293,52.51,3752687,0
2017-01-25,52.577,52.853,52.009,52.048,2668370,0
2017-01-26,52.146,52.195,51.788,52.029,4142163,0
2017-01-27,52.166,52.235,51.665,51.705,3250389,0
2017-01-30,51.695,51.921,51.46,51.744,4069252,0
2017-01-31,51.734,51.964,51.42,51.47,4849770,0
2017-02-01,51.194,51.636,51.056,51.066,3515147,0
2017-02-02,51.48,51.704,51.194,51.39,3973515,0
2017-02-03,51.597,51.862,51.223,51.547,4634072,0
2017-02-06,52.195,52.205,48.952,50.234,9670972,0
2017-02-07,51.214,52.019,50.852,51.243,7564212,0
2017-02-08,51.066,51.146,50.695,50.852,3524480,0
2017-02-09,50.772,51.273,50.772,51.263,3813816,0
2017-02-10,51.204,51.7,51.038,51.627,3542754,0
2017-02-13,51.627,51.945,51.547,51.812,5674248,0
2017-02-14,51.705,51.822,51.44,51.734,3941808,0
2017-02-15,51.617,51.862,51.233,51.754,4445105,0
2017-02-16,51.744,51.793,51.43,51.636,3638292,0
2017-02-17,51.38,51.617,51.051,51.361,3839391,0
2017-02-21,51.518,51.871,51.518,51.812,3034502,0
2017-02-22,51.607,51.793,51.538,51.754,2728915,0
2017-02-23,51.842,52.019,51.627,51.891,2276160,0
2017-02-24,51.862,52.382,51.832,52.195,2529961,0
2017-02-27,52.048,52.215,51.764,51.852,2131367,0
2017-02-28,51.764,51.979,51.632,51.724,3836528,0
2017-03-01,52.106,52.298,51.607,52.146,4011559,0
2017-03-02,51.881,52.166,51.695,51.784,2643333,0
2017-03-03,51.627,51.705,50.889,51.204,3547801,0
2017-03-06,50.889,51.223,50.802,51.175,3252538,0
2017-03-07,51.166,51.538,51.156,51.313,2413127,0
2017-03-08,51.136,51.557,51.116,51.341,2883674,0
2017-03-09,51.361,51.641,51.146,51.43,2893694,0
2017-03-10,51.734,51.802,51.106,51.175,2384049,0
2017-03-13,51.066,51.214,50.533,50.899,2990571,0
2017-03-14,50.889,50.919,50.448,50.889,2597572,0
2017-03-15,51.038,51.695,50.909,51.587,3128255,0
2017-03-16,51.44,51.567,51.106,51.323,2543985,0
2017-03-17,51.46,52.024,51.151,51.744,9137318,0
2017-03-20,51.695,51.842,50.989,51.136,3802179,0
2017-03-21,51.066,51.253,50.782,50.822,2970919,0
2017-03-22,50.862,51.567,50.695,51.538,2409380,0
2017-03-23,51.44,52.009,51.243,51.655,2985238,0
2017-03-24,51.655,51.931,51.43,51.812,2998538,0
2017-03-27,51.587,51.695,50.802,51.056,2758956,0
2017-03-28,50.939,51.327,50.695,51.214,2298745,0
2017-03-29,51.076,51.096,50.635,50.832,2877040,0
2017-03-30,50.724,51.273,50.655,51.038,1958523,0
2017-03-31,50.959,51.185,50.929,50.939,2146535,0
2017-04-03,51.076,51.126,50.518,50.714,2227983,0
2017-04-04,50.625,50.724,50.429,50.635,2740284,0
2017-04-05,50.891,51.327,50.813,50.911,3085797,0
2017-04-06,50.931,51.179,50.823,50.991,2401596,0
2017-04-07,51.011,51.227,50.901,51.139,2270614,0
2017-04-10,51.05,51.633,50.941,51.376,1981908,0
2017-04-11,51.346,51.534,51.227,51.425,2744377,0
2017-04-12,51.139,51.643,51.013,51.553,2416294,0
2017-04-13,51.524,51.662,51.247,51.247,1523032,0
2017-04-17,51.307,51.539,51.227,51.465,1894472,0
2017-04-18,51.366,51.948,51.307,51.741,2308023,0
2017-04-19,51.82,51.939,51.445,51.455,2177856,0
2017-04-20,51.465,51.894,51.346,51.791,2040917,0
2017-04-21,51.761,51.929,51.543,51.543,2361853,0
2017-04-24,51.919,52.259,51.81,52.195,1945990,0
2017-04-25,52.284,52.531,52.156,52.462,1832059,0
2017-04-26,52.531,52.788,52.417,52.541,2219818,0
2017-04-27,52.551,53.034,52.482,52.758,1730610,0
2017-04-28,52.61,52.61,52.008,52.205,2845888,0
2017-05-01,52.264,52.472,51.968,52.186,1972944,0
2017-05-02,52.245,52.344,52.106,52.205,2306030,0
2017-05-03,52.176,52.383,51.84,52.245,2185909,0
2017-05-04,52.838,53.938,52.758,53.913,4548398,0
2017-05-05,54.091,54.683,53.973,54.615,4548805,0
2017-05-08,53.795,55.395,53.331,54.21,3958747,0
2017-05-09,54.309,54.525,54.121,54.219,3247972,0
2017-05-10,54.141,54.427,53.825,53.854,3308371,0
2017-05-11,53.686,54.555,53.528,54.318,3379613,0
2017-05-12,54.091,54.279,53.074,53.272,2409894,0
2017-05-15,53.074,53.489,53.005,53.36,2140826,0
2017-05-16,53.568,53.785,53.45,53.508,2489798,0
2017-05-17,53.282,53.953,53.124,53.716,3195552,0
2017-05-18,53.716,53.933,53.37,53.746,2770744,0
2017-05-19,53.726,54.002,53.518,53.894,5217325,0
2017-05-22,53.923,54.397,53.909,54.259,1846499,0
2017-05-23,54.151,54.249,53.45,53.548,3528216,0
2017-05-24,53.479,53.765,53.35,53.538,2192796,0
2017-05-25,53.617,53.757,53.242,53.598,2862157,0
2017-05-26,53.588,53.805,53.489,53.746,1729450,0
2017-05-30,53.676,53.696,53.272,53.518,2143506,0
2017-05-31,53.647,53.904,53.331,53.874,3696314,0
2017-06-01,54.042,54.703,53.933,54.703,2681905,0
2017-06-02,54.783,55.137,54.664,55.029,2443373,0
2017-06-05,54.871,55.029,54.673,54.773,2144445,0
2017-06-06,54.555,54.738,54.229,54.407,2694369,0
2017-06-07,54.377,54.457,53.825,54.062,2491240,0
2017-06-08,54.18,54.343,53.869,54.299,2803252,0
2017-06-09,54.309,54.59,54.18,54.496,1677353,0
2017-06-12,54.545,54.812,54.477,54.625,2368445,0
2017-06-13,54.535,54.808,54.397,54.683,1557537,0
2017-06-14,54.812,54.971,54.575,54.723,1726711,0
2017-06-15,54.338,54.979,54.229,54.831,2508647,0
2017-06-16,54.338,54.338,51.929,53.696,10343497,0
2017-06-19,53.923,53.963,53.292,53.815,4163274,0
2017-06-20,53.657,53.963,53.163,53.182,3687975,0
2017-06-21,53.173,53.4,52.56,52.68,2160219,0
2017-06-22,52.708,52.758,52.028,52.116,2567549,0
2017-06-23,51.069,51.376,48.878,49.292,11393516,0
2017-06-26,49.588,49.766,48.981,49.322,4832109,0
2017-06-27,49.302,49.46,48.601,48.65,3809651,0
2017-06-28,48.808,49.658,48.7,49.243,4154056,0
2017-06-29,49.322,49.603,49.134,49.233,4327641,0
2017-06-30,49.312,49.835,49.312,49.697,3840735,0
2017-07-03,49.855,50.112,49.761,49.905,2332745,0
2017-07-05,50.024,50.123,48.921,49.08,4425176,0
2017-07-06,48.95,49.149,48.722,48.811,3167272,0
2017-07-07,48.911,49.288,48.553,49.149,2874002,0
2017-07-10,49.189,49.258,48.622,49.07,3580599,0
2017-07-11,49.07,49.457,48.921,48.94,2718151,0
2017-07-12,49.249,50.073,49.249,49.895,3102496,0
2017-07-13,50.014,50.163,49.924,50.083,2572349,0
2017-07-14,50.233,50.421,50.138,50.262,2489111,0
2017-07-17,50.252,50.451,50.093,50.411,1861285,0
2017-07-18,50.362,50.471,50.014,50.083,1525981,0
2017-07-19,50.292,50.71,50.123,50.69,1736985,0
2017-07-20,50.68,50.829,50.347,50.511,2455230,0
2017-07-21,50.431,50.834,50.382,50.769,1580498,0
2017-07-24,50.749,51.475,50.618,51.236,2312068,0
2017-07-25,51.395,51.753,51.187,51.654,2393607,0
2017-07-26,51.684,52.002,51.634,51.793,1697560,0
2017-07-27,51.783,52.28,51.544,52.24,3046869,0
2017-07-28,51.892,52.181,51.604,51.932,2647554,0
2017-07-31,52.022,52.389,51.669,52.3,2827552,0
2017-08-01,52.509,52.578,52.121,52.26,2038640,0
2017-08-02,52.111,52.434,51.912,52.359,1676038,0
2017-08-03,52.419,52.704,51.664,51.783,2513472,0
2017-08-04,51.684,52.022,51.684,52.012,2300817,0
2017-08-07,52.141,52.34,51.972,52.161,2294613,0
2017-08-08,52.061,52.131,51.694,51.763,3310491,0
2017-08-09,51.614,51.863,50.879,51.008,3409669,0
2017-08-10,50.938,51.008,50.531,50.561,2981494,0
2017-08-11,50.7,51.505,50.561,51.266,3826305,0
2017-08-14,51.614,51.614,49.745,50.779,4402314,0
2017-08-15,50.998,51.564,50.869,51.276,2964938,0
2017-08-16,51.425,51.535,50.859,50.879,3377393,0
2017-08-17,50.69,51.316,50.59,50.879,3367905,0
2017-08-18,50.7,51.216,50.521,50.859,2113592,0
2017-08-21,50.879,51.077,50.68,50.859,2243672,0
2017-08-22,51.008,51.346,50.888,51.296,1766631,0
2017-08-23,51.137,51.415,50.859,51.346,1886756,0
2017-08-24,52.25,52.33,50.888,50.908,5305047,0
2017-08-25,51.057,52.28,50.998,52.002,3921541,0
2017-08-28,51.694,51.902,51.505,51.823,3133420,0
2017-08-29,51.823,52.21,51.664,51.972,2552922,0
2017-08-30,51.992,52.678,51.843,52.389,3120244,0
2017-08-31,52.528,52.678,52.31,52.35,3153139,0
2017-09-01,52.628,52.817,52.394,52.648,1603859,0
2017-09-05,52.648,52.911,52.429,52.697,2155249,0
2017-09-06,52.747,52.772,52.35,52.588,2318125,0
2017-09-07,52.598,52.896,52.21,52.787,3047193,0
2017-09-08,52.519,52.827,52.23,52.598,1747252,0
2017-09-11,52.827,52.986,52.588,52.966,1449515,0
2017-09-12,53.025,53.035,52.459,52.528,3078967,0
2017-09-13,52.618,53.488,52.528,53.165,2595241,0
2017-09-14,53.006,53.095,51.863,52.359,4022520,0
2017-09-15,52.449,53.334,52.295,53.334,5064672,0
2017-09-18,53.224,53.652,53.096,53.602,3431746,0
2017-09-19,53.582,53.98,53.493,53.592,2368866,0
2017-09-20,53.93,54.129,53.577,54.059,2941853,0
2017-09-21,54.039,54.079,53.463,53.542,2076612,0
2017-09-22,53.542,53.612,52.996,53.045,2396607,0
2017-09-25,53.175,54.069,53.095,53.761,2384535,0
2017-09-26,53.821,54.139,53.493,53.781,2015726,0
2017-09-27,53.83,54.109,53.403,53.801,2224750,0
2017-09-28,53.721,54.049,53.502,53.721,2029946,0
2017-09-29,53.671,54.019,53.562,53.622,1816334,0
2017-10-02,53.632,53.9,53.582,53.652,1627266,0
2017-10-03,53.612,53.791,53.234,53.413,1485947,0
2017-10-04,53.572,54.104,53.314,53.91,2052698,0
2017-10-05,54.02,54.48,53.9502,54.29,1647942,0
2017-10-06,54.06,54.37,54.02,54.23,1622817,0
2017-10-09,54.19,54.5,53.92,53.97,2716374,0
2017-10-10,54.02,54.43,53.895,53.93,1834697,0
2017-10-11,54.12,54.38,53.69,53.78,2065997,0
2017-10-12,53.77,54.41,53.6,54.28,1432290,0
2017-10-13,54.44,54.74,54.335,54.45,1333128,0
2017-10-16,54.47,54.885,54.36,54.75,1390087,0
2017-10-17,54.59,55.07,54.39,54.83,1329698,0
2017-10-18,54.86,55.04,54.54,54.87,1627312,0
2017-10-19,54.81,54.95,54.53,54.74,1933221,0
2017-10-20,54.95,55.05,54.57,54.89,1966383,0
2017-10-23,54.93,55.11,54.77,54.95,1447804,0
2017-10-24,54.97,55.08,54.7,54.74,1501257,0
2017-10-25,54.83,54.91,54.25,54.55,1902469,0
2017-10-26,54.62,54.99,54.62,54.86,1778271,0
2017-10-27,54.4,54.87,54.38,54.8,1742474,0
2017-10-30,54.72,54.76,54.34,54.69,2615319,0
2017-10-31,54.66,55.75,54.65,55.62,2954972,0
2017-11-01,55.52,55.86,55.06,55.56,2734060,0
2017-11-02,55.75,55.95,55.52,55.84,2041793,0
2017-11-03,56,57.23,55.85,56.66,4343630,0
2017-11-06,54.17,55.92,54.17,54.17,5300240,0
2017-11-07,54.21,54.31,52.38,52.59,4523590,0
2017-11-08,52.6,54.1,52.6,53.98,3608256,0
2017-11-09,53.95,54.13,53.49,54.02,2627263,0
2017-11-10,53.95,54.37,53.77,54.19,1717858,0
