Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,1.6351,1.6434,1.6269,1.6434,2170898,0
1983-04-07,1.6598,1.7093,1.6598,1.7016,3699535,0
1983-04-08,1.7016,1.7093,1.7016,1.7016,2816067,0
1983-04-11,1.7016,1.726,1.6928,1.7176,1299052,0
1983-04-12,1.7176,1.7424,1.7176,1.7424,2365608,0
1983-04-13,1.7591,1.792,1.7591,1.792,2324924,0
1983-04-14,1.7838,1.792,1.7755,1.7838,3510634,0
1983-04-15,1.7591,1.7591,1.7342,1.7342,2557415,0
1983-04-18,1.7342,1.7342,1.726,1.726,1435643,0
1983-04-19,1.7093,1.7176,1.6848,1.7093,1697196,0
1983-04-20,1.726,1.7672,1.726,1.7591,2275520,0
1983-04-21,1.7591,1.7591,1.7016,1.7176,540545,0
1983-04-22,1.7093,1.726,1.6434,1.6928,1833781,0
1983-04-25,1.6848,1.7093,1.6598,1.6683,2438264,0
1983-04-26,1.6683,1.6848,1.6434,1.6848,1688474,0
1983-04-27,1.6683,1.6848,1.6517,1.6517,1557698,0
1983-04-28,1.6517,1.6517,1.6434,1.6517,13481656,0
1983-04-29,1.6517,1.6598,1.6434,1.6598,4876532,0
1983-05-02,1.6683,1.6764,1.6598,1.6683,2952653,0
1983-05-03,1.6598,1.6683,1.6517,1.6598,1798909,0
1983-05-04,1.6434,1.6598,1.6269,1.6351,6756811,0
1983-05-05,1.6434,1.6683,1.6187,1.6683,6966054,0
1983-05-06,1.6683,1.7424,1.6683,1.7342,5353138,0
1983-05-09,1.7176,1.7342,1.7016,1.7093,1865752,0
1983-05-10,1.7093,1.7342,1.7093,1.726,2478949,0
1983-05-11,1.7342,1.7342,1.7016,1.7093,2632978,0
1983-05-12,1.7093,1.726,1.6928,1.7093,2406298,0
1983-05-13,1.7093,1.7591,1.7093,1.7508,6288920,0
1983-05-16,1.726,1.7755,1.726,1.7672,3045650,0
1983-05-17,1.792,1.8003,1.7755,1.792,1883189,0
1983-05-18,1.8249,1.8332,1.8086,1.8086,4365045,0
1983-05-19,1.8086,1.8086,1.7838,1.7838,5911121,0
1983-05-20,1.7838,1.7838,1.7591,1.7755,4181956,0
1983-05-23,1.7755,1.7755,1.7424,1.7672,912531,0
1983-05-24,1.7672,1.7755,1.7424,1.7508,2615538,0
1983-05-25,1.7508,1.7672,1.7424,1.7591,5626313,0
1983-05-26,1.7672,1.7672,1.7508,1.7508,2051745,0
1983-05-27,1.7508,1.7508,1.7176,1.7176,1476326,0
1983-05-31,1.7176,1.7176,1.6928,1.6928,1435643,0
1983-06-01,1.7016,1.7016,1.6683,1.6683,2911968,0
1983-06-02,1.6764,1.7176,1.6764,1.7176,2737596,0
1983-06-03,1.726,1.7508,1.726,1.7508,1208960,0
1983-06-06,1.7508,1.7508,1.726,1.7424,871843,0
1983-06-07,1.7424,1.7424,1.7016,1.7093,1769850,0
1983-06-08,1.7093,1.7424,1.7016,1.7342,2362705,0
1983-06-09,1.7424,1.7672,1.7424,1.7672,2528354,0
1983-06-10,1.7672,1.8167,1.7672,1.8086,2679475,0
1983-06-13,1.8249,1.8416,1.8167,1.8416,1121777,0
1983-06-14,1.8501,1.8914,1.8501,1.8829,4091864,0
1983-06-15,1.8914,1.9158,1.8665,1.9158,3560041,0
1983-06-16,1.9241,1.9739,1.9241,1.9575,7541475,0
1983-06-17,1.9575,1.9575,1.9409,1.9488,1243835,0
1983-06-20,1.9575,1.9739,1.9488,1.9575,1211866,0
1983-06-21,1.9656,1.9739,1.9326,1.9656,3504823,0
1983-06-22,1.9656,1.9903,1.9488,1.9656,4446419,0
1983-06-23,1.9656,1.9656,1.9409,1.9409,1057843,0
1983-06-24,1.9075,1.9075,1.8829,1.8993,2816067,0
1983-06-27,1.8993,1.9075,1.8914,1.8914,2089524,0
1983-06-28,1.8914,1.9075,1.8416,1.8501,1647793,0
1983-06-29,1.8332,1.8582,1.8249,1.8501,3057275,0
1983-06-30,1.8582,1.8582,1.8249,1.8332,4609163,0
1983-07-01,1.8332,1.8332,1.792,1.8086,3626880,0
1983-07-05,1.8086,1.8086,1.7424,1.7508,2234832,0
1983-07-06,1.7672,1.8003,1.7672,1.792,3769282,0
1983-07-07,1.8003,1.8167,1.792,1.8086,2630069,0
1983-07-08,1.8249,1.8416,1.8249,1.8332,1252553,0
1983-07-11,1.8501,1.8747,1.8501,1.8747,1188615,0
1983-07-12,1.8829,1.8829,1.8332,1.8332,1694289,0
1983-07-13,1.8249,1.8249,1.792,1.792,2801533,0
1983-07-14,1.792,1.8249,1.792,1.792,4472572,0
1983-07-15,1.792,1.8003,1.7755,1.792,1290334,0
1983-07-18,1.8003,1.8086,1.7838,1.7838,1121777,0
1983-07-19,1.792,1.8086,1.7838,1.8003,1188615,0
1983-07-20,1.8332,1.8747,1.8332,1.8747,1421111,0
1983-07-21,1.8829,1.9158,1.8829,1.8993,2714349,0
1983-07-22,1.8829,1.8914,1.8665,1.8829,1589668,0
1983-07-25,1.8747,1.9075,1.8665,1.9075,980827,0
1983-07-26,1.8993,1.9488,1.8829,1.9488,1743696,0
1983-07-27,1.9488,1.9488,1.8582,1.8747,1037496,0
1983-07-28,1.8086,1.8747,1.8086,1.8332,1214775,0
1983-07-29,1.7755,1.8003,1.7176,1.792,2215942,0
1983-08-01,1.792,1.8086,1.7424,1.7508,1082543,0
1983-08-02,1.7342,1.7342,1.7016,1.7176,2106965,0
1983-08-03,1.7176,1.7176,1.6848,1.6928,1505391,0
1983-08-04,1.6928,1.7016,1.5773,1.6351,4533602,0
1983-08-05,1.6434,1.6517,1.6269,1.6517,2840767,0
1983-08-08,1.6434,1.6434,1.6021,1.6187,649528,0
1983-08-09,1.6187,1.6269,1.6021,1.6269,2829141,0
1983-08-10,1.6187,1.7016,1.6187,1.7016,4254613,0
1983-08-11,1.7093,1.7424,1.7093,1.7093,2667851,0
1983-08-12,1.7176,1.7508,1.7176,1.7424,2483312,0
1983-08-15,1.7672,1.8086,1.7672,1.792,2372876,0
1983-08-16,1.792,1.792,1.726,1.7342,1351365,0
1983-08-17,1.726,1.7672,1.7016,1.7508,1909344,0
1983-08-18,1.7591,1.7591,1.7093,1.7176,1775661,0
1983-08-19,1.6764,1.726,1.6764,1.726,1505391,0
1983-08-22,1.726,1.7342,1.6269,1.6517,2778285,0
1983-08-23,1.6269,1.6434,1.5854,1.6021,2073543,0
1983-08-24,1.6021,1.6269,1.5939,1.6187,2385952,0
1983-08-25,1.6104,1.6104,1.5526,1.5773,5001491,0
1983-08-26,1.5773,1.6764,1.5605,1.6517,3648677,0
1983-08-29,1.6351,1.6434,1.6269,1.6351,608839,0
1983-08-30,1.6351,1.6351,1.6021,1.6269,2106965,0
1983-08-31,1.6351,1.6434,1.6269,1.6434,2098241,0
1983-09-01,1.6764,1.6848,1.6517,1.6764,2909058,0
1983-09-02,1.6764,1.6928,1.6764,1.6928,1190069,0
1983-09-06,1.7424,1.7424,1.7176,1.726,2095333,0
1983-09-07,1.726,1.7424,1.7016,1.7016,1993620,0
1983-09-08,1.6764,1.6764,1.6517,1.6598,501311,0
1983-09-09,1.6351,1.6517,1.6269,1.6269,3006416,0
1983-09-12,1.6598,1.6683,1.5526,1.5526,4088959,0
1983-09-13,1.5526,1.5526,1.5117,1.5276,6627485,0
1983-09-14,1.5443,1.6104,1.5443,1.6021,3778000,0
1983-09-15,1.6187,1.6269,1.5854,1.5939,1736428,0
1983-09-16,1.6021,1.6598,1.5939,1.6598,3510634,0
1983-09-19,1.6598,1.7424,1.6598,1.726,3902966,0
1983-09-20,1.7093,1.7672,1.7093,1.7591,2029951,0
1983-09-21,1.7424,1.7591,1.7093,1.726,887834,0
1983-09-22,1.7093,1.7672,1.7093,1.726,2034307,0
1983-09-23,1.7424,1.7424,1.7342,1.7424,2640242,0
1983-09-26,1.7424,1.7424,1.6848,1.726,3782359,0
1983-09-27,1.726,1.726,1.6598,1.6764,1339739,0
1983-09-28,1.6848,1.6928,1.6434,1.6517,4359230,0
1983-09-29,1.6598,1.6598,1.6434,1.6434,1820709,0
1983-09-30,1.6517,1.6598,1.6351,1.6517,460625,0
1983-10-03,1.6351,1.6517,1.6269,1.6517,2602461,0
1983-10-04,1.6517,1.726,1.6517,1.7016,3095055,0
1983-10-05,1.7093,1.7342,1.6848,1.726,3567306,0
1983-10-06,1.7424,1.7672,1.7424,1.7508,3249082,0
1983-10-07,1.7672,1.8416,1.7591,1.8416,4860548,0
1983-10-10,1.8416,1.8747,1.8167,1.8747,1602745,0
1983-10-11,1.8747,1.8747,1.8416,1.8501,1819254,0
1983-10-12,1.8416,1.8501,1.792,1.8167,1800363,0
1983-10-13,1.8167,1.8167,1.7838,1.792,1328115,0
1983-10-14,1.792,1.8003,1.7591,1.7672,1897720,0
1983-10-17,1.7838,1.8167,1.7672,1.792,1187163,0
1983-10-18,1.792,1.792,1.726,1.726,1775661,0
1983-10-19,1.726,1.726,1.6928,1.726,2736146,0
1983-10-20,1.7342,1.7838,1.7342,1.7838,3676285,0
1983-10-21,1.792,1.8003,1.7672,1.7755,3437984,0
1983-10-24,1.7755,1.792,1.7508,1.7838,2478949,0
1983-10-25,1.792,1.8416,1.792,1.792,948860,0
1983-10-26,1.7838,1.8416,1.7838,1.8332,1377518,0
1983-10-27,1.8167,1.8249,1.7672,1.7838,1957296,0
1983-10-28,1.792,1.8167,1.7591,1.7672,1339739,0
1983-10-31,1.7672,1.7838,1.7591,1.7672,8057316,0
1983-11-01,1.7672,1.8003,1.7672,1.792,2769569,0
1983-11-02,1.792,1.8167,1.7672,1.8086,1512655,0
1983-11-03,1.8416,1.8582,1.8249,1.8416,3830311,0
1983-11-04,1.8416,1.8416,1.792,1.792,1171178,0
1983-11-07,1.7838,1.8003,1.7755,1.8003,406859,0
1983-11-08,1.8003,1.8167,1.7838,1.7838,431562,0
1983-11-09,1.7672,1.8332,1.7672,1.8332,2582119,0
1983-11-10,1.8332,1.8416,1.8167,1.8249,1820709,0
1983-11-11,1.8249,1.8249,1.7838,1.792,4585913,0
1983-11-14,1.8003,1.8086,1.7672,1.7755,10071282,0
1983-11-15,1.7755,1.7755,1.7424,1.7508,2813158,0
1983-11-16,1.7508,1.7508,1.726,1.7424,2978806,0
1983-11-17,1.7508,1.7508,1.726,1.7508,1331017,0
1983-11-18,1.7508,1.7508,1.726,1.726,1469062,0
1983-11-21,1.726,1.7508,1.726,1.7508,3841937,0
1983-11-22,1.7508,1.7755,1.6517,1.7508,1684117,0
1983-11-23,1.7508,1.7755,1.7508,1.7591,3205487,0
1983-11-25,1.7508,1.7508,1.7176,1.726,2415016,0
1983-11-28,1.726,1.726,1.7016,1.7016,3884078,0
1983-11-29,1.6764,1.7016,1.6434,1.7016,2602461,0
1983-11-30,1.6928,1.726,1.6598,1.6683,3084885,0
1983-12-01,1.6434,1.6598,1.6434,1.6434,3952371,0
1983-12-02,1.6434,1.6434,1.6021,1.6021,3225833,0
1983-12-05,1.5773,1.6021,1.5773,1.5773,6732110,0
1983-12-06,1.5773,1.5773,1.5361,1.5361,4537959,0
1983-12-07,1.5361,1.5773,1.5361,1.5773,7734734,0
1983-12-08,1.5773,1.5854,1.5605,1.5692,3644321,0
1983-12-09,1.5605,1.5692,1.5361,1.5443,5478103,0
1983-12-12,1.5692,1.5773,1.5526,1.5773,4186318,0
1983-12-13,1.5939,1.6269,1.5854,1.6104,4128192,0
1983-12-14,1.6104,1.6187,1.5526,1.5605,2939576,0
1983-12-15,1.5443,1.5605,1.503,1.5197,3648677,0
1983-12-16,1.5117,1.5443,1.503,1.5361,4118022,0
1983-12-19,1.5443,1.5773,1.5361,1.5605,2672209,0
1983-12-20,1.5692,1.5773,1.5197,1.5276,3244722,0
1983-12-21,1.5197,1.5197,1.4948,1.4948,3968355,0
1983-12-22,1.5197,1.5443,1.5197,1.5361,2728878,0
1983-12-23,1.5443,1.5526,1.5361,1.5526,751243,0
1983-12-27,1.5526,1.5773,1.5443,1.5773,985184,0
1983-12-28,1.5773,1.5773,1.5276,1.5443,948860,0
1983-12-29,1.5526,1.5526,1.5361,1.5361,1326662,0
1983-12-30,1.5361,1.5526,1.5276,1.5361,1687021,0
1984-01-03,1.5276,1.5361,1.5117,1.5197,1891906,0
1984-01-04,1.5117,1.5773,1.4948,1.5692,2935216,0
1984-01-05,1.5692,1.6021,1.5526,1.5854,6033177,0
1984-01-06,1.5692,1.6021,1.5605,1.5773,6281655,0
1984-01-09,1.5773,1.5854,1.5443,1.5526,2090977,0
1984-01-10,1.5526,1.5692,1.5361,1.5526,2663491,0
1984-01-11,1.5526,1.5526,1.4948,1.5117,8166294,0
1984-01-12,1.5361,1.5692,1.5361,1.5526,15838545,0
1984-01-13,1.5692,1.5854,1.5526,1.5526,3773643,0
1984-01-16,1.5526,1.5605,1.5361,1.5361,2106965,0
1984-01-17,1.5361,1.5526,1.5361,1.5443,2368520,0
1984-01-18,1.5443,1.5526,1.5276,1.5443,3321734,0
1984-01-19,1.5526,1.5526,1.5117,1.5117,2676569,0
1984-01-20,1.5117,1.5117,1.4699,1.4781,4003229,0
1984-01-23,1.4452,1.4618,1.4371,1.4371,2545793,0
1984-01-24,1.4699,1.4868,1.4371,1.4699,3437984,0
1984-01-25,1.4868,1.4868,1.4371,1.4452,4943370,0
1984-01-26,1.4618,1.4868,1.4618,1.4781,3076166,0
1984-01-27,1.4868,1.4948,1.4532,1.4781,6002661,0
1984-01-30,1.4868,1.4868,1.4371,1.4618,2510921,0
1984-01-31,1.4699,1.4948,1.412,1.4868,4029387,0
1984-02-01,1.4948,1.5276,1.4868,1.5276,3124120,0
1984-02-02,1.5443,1.5939,1.5443,1.5773,9038144,0
1984-02-03,1.6021,1.6021,1.5361,1.5361,5514429,0
1984-02-06,1.5197,1.5605,1.5197,1.5605,1909344,0
1984-02-07,1.5526,1.5773,1.5361,1.5443,7002385,0
1984-02-08,1.5443,1.5526,1.503,1.5117,6841090,0
1984-02-09,1.5117,1.5276,1.4868,1.5117,4032290,0
1984-02-10,1.503,1.5361,1.4948,1.5361,2236287,0
1984-02-13,1.5361,1.5361,1.5117,1.5117,2073543,0
1984-02-14,1.5276,1.5939,1.5117,1.5939,3923312,0
1984-02-15,1.5854,1.6021,1.5773,1.5773,2397578,0
1984-02-16,1.5692,1.5773,1.5526,1.5773,2890174,0
1984-02-17,1.5692,1.5939,1.5692,1.5773,3894247,0
1984-02-21,1.5773,1.5773,1.5361,1.5361,2234832,0
1984-02-22,1.5361,1.5605,1.5276,1.5276,1021514,0
1984-02-23,1.5361,1.5361,1.4618,1.5361,6386278,0
1984-02-24,1.5361,1.5692,1.5117,1.5526,2574854,0
1984-02-27,1.5526,1.5692,1.5197,1.5361,2887264,0
1984-02-28,1.5526,1.5526,1.4868,1.4868,4972433,0
1984-02-29,1.4868,1.5117,1.4781,1.4781,3417636,0
1984-03-01,1.4781,1.503,1.4618,1.4868,919798,0
1984-03-02,1.5117,1.5361,1.5117,1.5361,2009607,0
1984-03-05,1.5276,1.5361,1.5117,1.5117,2913420,0
1984-03-06,1.5197,1.5361,1.503,1.5117,2292958,0
1984-03-07,1.503,1.503,1.4618,1.4868,3552774,0
1984-03-08,1.4868,1.4868,1.4618,1.4868,3092149,0
1984-03-09,1.4868,1.4868,1.4371,1.4618,985184,0
1984-03-12,1.4618,1.503,1.4452,1.4781,2077899,0
1984-03-13,1.4781,1.5276,1.4781,1.4868,4988415,0
1984-03-14,1.4868,1.4868,1.4532,1.4699,1227853,0
1984-03-15,1.4781,1.4781,1.4532,1.4618,1544622,0
1984-03-16,1.5117,1.5361,1.4948,1.5117,2025589,0
1984-03-19,1.4868,1.4868,1.4618,1.4781,2243553,0
1984-03-20,1.4868,1.5117,1.4868,1.503,2638790,0
1984-03-21,1.503,1.503,1.4618,1.4618,2679475,0
1984-03-22,1.412,1.4532,1.412,1.4371,2850937,0
1984-03-23,1.4371,1.4532,1.4205,1.4205,4558303,0
1984-03-26,1.4371,1.4532,1.4287,1.4452,2789909,0
1984-03-27,1.4618,1.4618,1.412,1.412,4274954,0
1984-03-28,1.4205,1.4205,1.412,1.4205,7910554,0
1984-03-29,1.4287,1.4371,1.4041,1.4287,6870152,0
1984-03-30,1.4287,1.4287,1.3955,1.412,1461797,0
1984-04-02,1.4205,1.4205,1.3792,1.4041,2804439,0
1984-04-03,1.412,1.412,1.3955,1.4041,2901794,0
1984-04-04,1.4041,1.412,1.3876,1.4041,3991604,0
1984-04-05,1.3876,1.412,1.3628,1.3792,1646336,0
1984-04-06,1.3792,1.4041,1.3707,1.3955,6627485,0
1984-04-09,1.412,1.4205,1.3876,1.412,1884643,0
1984-04-10,1.4287,1.4532,1.412,1.4371,3439434,0
1984-04-11,1.4371,1.4371,1.412,1.412,1748049,0
1984-04-12,1.4205,1.4618,1.4041,1.4618,2539979,0
1984-04-13,1.4618,1.4781,1.4371,1.4532,3023856,0
1984-04-16,1.4532,1.4781,1.4532,1.4781,2672209,0
1984-04-17,1.4781,1.4781,1.4618,1.4618,1957296,0
1984-04-18,1.4618,1.4618,1.4371,1.4452,1839596,0
1984-04-19,1.4371,1.4618,1.4371,1.4618,1062199,0
1984-04-23,1.4532,1.4618,1.4371,1.4371,2394669,0
1984-04-24,1.4371,1.4452,1.412,1.4371,3355155,0
1984-04-25,1.4287,1.4371,1.4287,1.4287,1611463,0
1984-04-26,1.4532,1.4699,1.4452,1.4618,5425792,0
1984-04-27,1.4618,1.4868,1.4618,1.4781,2053199,0
1984-04-30,1.4699,1.4699,1.4287,1.4532,1294691,0
1984-05-01,1.4618,1.4781,1.4371,1.4699,5303735,0
1984-05-02,1.4699,1.4781,1.4532,1.4618,2724520,0
1984-05-03,1.4618,1.4618,1.4287,1.4371,1602745,0
1984-05-04,1.4452,1.4618,1.412,1.412,3318826,0
1984-05-07,1.3876,1.4041,1.3876,1.3876,3374048,0
1984-05-08,1.3876,1.4041,1.3792,1.3876,3692271,0
1984-05-09,1.3876,1.3955,1.3628,1.3707,3121210,0
1984-05-10,1.3628,1.3876,1.3628,1.3707,6445853,0
1984-05-11,1.3628,1.3628,1.338,1.3543,2451341,0
1984-05-14,1.346,1.3707,1.346,1.3707,1094167,0
1984-05-15,1.3707,1.3955,1.3628,1.3876,2938122,0
1984-05-16,1.3955,1.4041,1.3792,1.4041,1300509,0
1984-05-17,1.4041,1.4041,1.3707,1.3707,1005531,0
1984-05-18,1.3792,1.3955,1.3707,1.3792,1798909,0
1984-05-21,1.3707,1.3876,1.338,1.338,2114228,0
1984-05-22,1.3211,1.3297,1.3048,1.3211,2685288,0
1984-05-23,1.3211,1.3211,1.3048,1.313,8388616,0
1984-05-24,1.3211,1.3211,1.3048,1.3211,1262724,0
1984-05-25,1.3211,1.3876,1.3211,1.346,5884965,0
1984-05-29,1.346,1.3628,1.3211,1.338,5512978,0
1984-05-30,1.3211,1.346,1.3048,1.3211,3003512,0
1984-05-31,1.3297,1.346,1.3211,1.3211,1191524,0
1984-06-01,1.3211,1.3876,1.3048,1.3876,3063088,0
1984-06-04,1.3955,1.4371,1.3955,1.4205,5165688,0
1984-06-05,1.412,1.4205,1.3955,1.412,2970091,0
1984-06-06,1.412,1.4532,1.4041,1.4532,2011058,0
1984-06-07,1.4532,1.4532,1.4287,1.4371,1210413,0
1984-06-08,1.4452,1.4868,1.4371,1.4699,2086619,0
1984-06-11,1.4699,1.4699,1.4287,1.4452,1110151,0
1984-06-12,1.4371,1.4371,1.4041,1.4041,2773923,0
1984-06-13,1.4041,1.4532,1.4041,1.4532,2603914,0
1984-06-14,1.4618,1.4618,1.4287,1.4618,3599272,0
1984-06-15,1.4618,1.4948,1.4532,1.4781,4699255,0
1984-06-18,1.4699,1.4868,1.4618,1.4868,2404841,0
1984-06-19,1.503,1.5197,1.4868,1.503,6982037,0
1984-06-20,1.503,1.5605,1.503,1.5361,9104986,0
1984-06-21,1.5526,1.5854,1.5526,1.5692,4734125,0
1984-06-22,1.5526,1.6104,1.5361,1.6104,5162784,0
1984-06-25,1.6351,1.6598,1.6021,1.6187,6098565,0
1984-06-26,1.5854,1.5854,1.5361,1.5526,3205487,0
1984-06-27,1.5526,1.5854,1.5526,1.5773,1804723,0
1984-06-28,1.5773,1.5773,1.5605,1.5773,1480687,0
1984-06-29,1.5692,1.5939,1.5526,1.5692,2930856,0
1984-07-02,1.5605,1.6021,1.5526,1.5854,1673946,0
1984-07-03,1.5773,1.6104,1.5773,1.6021,1258364,0
1984-07-05,1.6104,1.6104,1.5526,1.5526,6566456,0
1984-07-06,1.5443,1.5443,1.5117,1.5276,3487390,0
1984-07-09,1.5197,1.5443,1.503,1.5361,1185712,0
1984-07-10,1.5361,1.6021,1.5276,1.5939,5412713,0
1984-07-11,1.5854,1.5939,1.5773,1.5773,3265064,0
1984-07-12,1.5773,1.5939,1.5605,1.5939,2329281,0
1984-07-13,1.6021,1.6351,1.6021,1.6187,1714632,0
1984-07-16,1.6269,1.6517,1.6187,1.6434,2223210,0
1984-07-17,1.6434,1.6598,1.6351,1.6517,2962826,0
1984-07-18,1.6434,1.6517,1.6104,1.6351,921251,0
1984-07-19,1.6434,1.6434,1.6269,1.6351,2878543,0
1984-07-20,1.6434,1.6434,1.6021,1.6104,2061917,0
1984-07-23,1.6021,1.6021,1.5605,1.5773,3510634,0
1984-07-24,1.5773,1.6021,1.5605,1.5605,3939293,0
1984-07-25,1.5526,1.5526,1.5117,1.5526,4479839,0
1984-07-26,1.5443,1.5526,1.5276,1.5526,1841049,0
1984-07-27,1.5526,1.6021,1.5361,1.6021,3108135,0
1984-07-30,1.6021,1.6434,1.5939,1.6269,1811987,0
1984-07-31,1.6351,1.6598,1.6269,1.6517,2381595,0
1984-08-01,1.6598,1.7093,1.6517,1.7093,10991080,0
1984-08-02,1.726,1.7838,1.726,1.7755,11047751,0
1984-08-03,1.7755,1.8332,1.7755,1.792,7131708,0
1984-08-06,1.8003,1.8416,1.7591,1.7755,6881775,0
1984-08-07,1.7508,1.8003,1.7342,1.7838,6123270,0
1984-08-08,1.7838,1.8249,1.7838,1.8003,2708535,0
1984-08-09,1.7755,1.8086,1.7591,1.8003,5460666,0
1984-08-10,1.8416,1.8582,1.7838,1.8003,4359230,0
1984-08-13,1.7838,1.8003,1.7591,1.7672,3100867,0
1984-08-14,1.792,1.8086,1.6848,1.7093,5379295,0
1984-08-15,1.7176,1.7342,1.6683,1.6928,2640242,0
1984-08-16,1.6848,1.7016,1.6598,1.6598,3121210,0
1984-08-17,1.6764,1.7093,1.6683,1.7016,3847747,0
1984-08-20,1.7093,1.7093,1.6434,1.6683,5267406,0
1984-08-21,1.6848,1.7342,1.6848,1.726,4719595,0
1984-08-22,1.7342,1.7424,1.7176,1.7176,3084885,0
1984-08-23,1.7176,1.726,1.7093,1.7176,1813441,0
1984-08-24,1.726,1.7424,1.726,1.7424,1227853,0
1984-08-27,1.7424,1.7424,1.7176,1.7342,636450,0
1984-08-28,1.7424,1.7591,1.726,1.7424,790475,0
1984-08-29,1.7591,1.7838,1.7424,1.7424,1299052,0
1984-08-30,1.7342,1.7424,1.7176,1.726,1166820,0
1984-08-31,1.7424,1.7424,1.7093,1.7342,592855,0
1984-09-04,1.726,1.7342,1.7176,1.7176,624825,0
1984-09-05,1.7093,1.7176,1.6683,1.6848,1072371,0
1984-09-06,1.7093,1.7508,1.7093,1.726,3355155,0
1984-09-07,1.7591,1.7672,1.7342,1.7342,2089524,0
1984-09-10,1.7342,1.7672,1.726,1.7591,2522542,0
1984-09-11,1.7672,1.7755,1.7591,1.7591,1469062,0
1984-09-12,1.7672,1.7672,1.7176,1.7342,4372311,0
1984-09-13,1.7342,1.7838,1.7342,1.7508,1938403,0
1984-09-14,1.7672,1.7672,1.7176,1.726,7047428,0
1984-09-17,1.7508,1.7508,1.7424,1.7424,1419657,0
1984-09-18,1.7508,1.7591,1.7424,1.7508,2773923,0
1984-09-19,1.7424,1.7508,1.726,1.7342,1607105,0
1984-09-20,1.7342,1.7342,1.7093,1.7093,1578044,0
1984-09-21,1.7093,1.7424,1.6848,1.6848,4959356,0
1984-09-24,1.6928,1.7093,1.6848,1.6928,2308941,0
1984-09-25,1.7093,1.7342,1.6928,1.7093,4847467,0
1984-09-26,1.7093,1.7176,1.6928,1.7093,1950030,0
1984-09-27,1.7093,1.7093,1.6848,1.6848,2513825,0
1984-09-28,1.6928,1.6928,1.6764,1.6928,778850,0
1984-10-01,1.6848,1.6848,1.6764,1.6848,1367344,0
1984-10-02,1.6848,1.7176,1.6848,1.6928,1816346,0
1984-10-03,1.7093,1.7093,1.6683,1.6683,754147,0
1984-10-04,1.6683,1.6848,1.6598,1.6683,1798909,0
1984-10-05,1.6683,1.6764,1.6434,1.6598,1617275,0
1984-10-08,1.6434,1.6434,1.6104,1.6269,694571,0
1984-10-09,1.6351,1.6598,1.6187,1.6187,1409485,0
1984-10-10,1.6187,1.6351,1.5605,1.6104,2252272,0
1984-10-11,1.6104,1.6351,1.6021,1.6187,3228740,0
1984-10-12,1.6351,1.6683,1.6351,1.6598,1086900,0
1984-10-15,1.6598,1.7093,1.6434,1.6848,3410373,0
1984-10-16,1.6928,1.726,1.6848,1.6848,2307487,0
1984-10-17,1.6764,1.6848,1.6598,1.6848,1637617,0
1984-10-18,1.6848,1.7672,1.6764,1.7672,2909058,0
1984-10-19,1.8086,1.8086,1.7424,1.8003,5310997,0
1984-10-22,1.792,1.792,1.7672,1.7672,2457154,0
1984-10-23,1.7672,1.7838,1.7424,1.7508,3031120,0
1984-10-24,1.7508,1.7591,1.7424,1.7424,839878,0
1984-10-25,1.7424,1.7508,1.7342,1.7424,2438264,0
1984-10-26,1.7093,1.7093,1.6434,1.6683,3539695,0
1984-10-29,1.6598,1.6598,1.6351,1.6434,1990718,0
1984-10-30,1.6434,1.6848,1.6351,1.6848,2539979,0
1984-10-31,1.6848,1.6928,1.6598,1.6683,2365608,0
1984-11-01,1.6848,1.7176,1.6848,1.7176,3982885,0
1984-11-02,1.7176,1.7591,1.7093,1.7424,3112493,0
1984-11-05,1.7591,1.7672,1.7424,1.7591,2506556,0
1984-11-06,1.7672,1.792,1.7672,1.7838,2249366,0
1984-11-07,1.7838,1.792,1.7672,1.7755,1945670,0
1984-11-08,1.7838,1.7838,1.7591,1.7672,3977073,0
1984-11-09,1.7672,1.7838,1.7176,1.7176,2753581,0
1984-11-12,1.7093,1.726,1.7093,1.7176,614653,0
1984-11-13,1.7093,1.7093,1.6187,1.6517,4431887,0
1984-11-14,1.6517,1.6683,1.6269,1.6517,3798343,0
1984-11-15,1.6434,1.6764,1.6351,1.6764,2935216,0
1984-11-16,1.6764,1.7016,1.6517,1.6517,2487670,0
1984-11-19,1.6598,1.6683,1.6269,1.6269,1424016,0
1984-11-20,1.6434,1.6598,1.6269,1.6351,2271160,0
1984-11-21,1.6434,1.6517,1.6187,1.6269,1287427,0
1984-11-23,1.6434,1.726,1.6434,1.726,3490294,0
1984-11-26,1.726,1.7672,1.726,1.726,2215942,0
1984-11-27,1.7342,1.7508,1.726,1.726,3124120,0
1984-11-28,1.7176,1.7176,1.6683,1.6764,2974450,0
1984-11-29,1.6764,1.6848,1.6598,1.6598,1637617,0
1984-11-30,1.6683,1.6848,1.6517,1.6764,1078183,0
1984-12-03,1.6764,1.6764,1.6434,1.6434,1772756,0
1984-12-04,1.6517,1.6598,1.6351,1.6434,2579210,0
1984-12-05,1.6517,1.6517,1.5939,1.5939,2263894,0
1984-12-06,1.5939,1.6434,1.5939,1.6269,4750110,0
1984-12-07,1.6187,1.6683,1.6187,1.6434,1973279,0
1984-12-10,1.6269,1.6683,1.6269,1.6517,947409,0
1984-12-11,1.6434,1.6598,1.6269,1.6434,2712896,0
1984-12-12,1.6434,1.6517,1.5939,1.6021,3653040,0
1984-12-13,1.6021,1.6187,1.5939,1.6187,2497841,0
1984-12-14,1.6104,1.6434,1.6104,1.6187,4548134,0
1984-12-17,1.6021,1.6517,1.6021,1.6517,2247909,0
1984-12-18,1.6683,1.6764,1.6351,1.6517,4189224,0
1984-12-19,1.6683,1.726,1.6683,1.726,6889039,0
1984-12-20,1.726,1.726,1.6764,1.6764,2523996,0
1984-12-21,1.6928,1.7093,1.6683,1.6683,2322021,0
1984-12-24,1.6764,1.6764,1.6517,1.6683,2215942,0
1984-12-26,1.6764,1.6764,1.6598,1.6764,592855,0
1984-12-27,1.6764,1.6764,1.6351,1.6351,2829141,0
1984-12-28,1.6517,1.6517,1.5773,1.5773,7165124,0
1984-12-31,1.5692,1.6021,1.5526,1.5939,2781194,0
1985-01-02,1.6021,1.6021,1.5361,1.5361,2260990,0
1985-01-03,1.5526,1.5773,1.4868,1.5117,12573478,0
1985-01-04,1.4868,1.5361,1.4868,1.5361,4553945,0
1985-01-07,1.5692,1.5692,1.5443,1.5692,3289770,0
1985-01-08,1.5692,1.6104,1.5692,1.6104,1554795,0
1985-01-09,1.6434,1.6683,1.6434,1.6683,4565568,0
1985-01-10,1.6517,1.6848,1.6434,1.6764,4715240,0
1985-01-11,1.6764,1.7016,1.6764,1.6848,4818407,0
1985-01-14,1.6764,1.726,1.6764,1.7176,2846580,0
1985-01-15,1.7176,1.7176,1.6517,1.6517,4408639,0
1985-01-16,1.6764,1.7016,1.6434,1.6517,4048275,0
1985-01-17,1.6683,1.6928,1.6598,1.6764,2534169,0
1985-01-18,1.6928,1.7176,1.6928,1.7093,1082543,0
1985-01-21,1.7093,1.7591,1.7093,1.7591,2849480,0
1985-01-22,1.7672,1.8086,1.7591,1.7838,5263048,0
1985-01-23,1.7838,1.8167,1.7838,1.8003,3196774,0
1985-01-24,1.8167,1.8582,1.792,1.8332,5238345,0
1985-01-25,1.8416,1.8416,1.8086,1.8249,2685288,0
1985-01-28,1.8249,1.8332,1.8003,1.8332,2227570,0
1985-01-29,1.8416,1.8416,1.8086,1.8416,3366782,0
1985-01-30,1.8582,1.8665,1.8332,1.8332,3224380,0
1985-01-31,1.8332,1.8332,1.8086,1.8167,1528638,0
1985-02-01,1.8167,1.8332,1.8086,1.8086,758509,0
1985-02-04,1.7838,1.8501,1.7838,1.8416,2696911,0
1985-02-05,1.8665,1.8993,1.8582,1.8914,4561210,0
1985-02-06,1.8829,1.8914,1.8665,1.8747,3528073,0
1985-02-07,1.8829,1.9158,1.8747,1.9158,2917781,0
1985-02-08,1.8993,1.9158,1.8914,1.9075,1964559,0
1985-02-11,1.9075,1.9075,1.8829,1.8914,1008435,0
1985-02-12,1.8747,1.8914,1.8416,1.8416,944502,0
1985-02-13,1.8249,1.9326,1.8249,1.9241,4620784,0
1985-02-14,1.9656,1.9903,1.9575,1.9903,7429586,0
1985-02-15,1.9656,1.9903,1.9575,1.982,3237456,0
1985-02-19,1.9739,1.982,1.9656,1.9739,1036045,0
1985-02-20,1.9656,1.9985,1.9575,1.982,3644321,0
1985-02-21,1.9903,1.9903,1.9575,1.9575,1521374,0
1985-02-22,1.9326,1.9409,1.9158,1.9158,1775661,0
1985-02-25,1.9158,1.9158,1.8665,1.8747,1502483,0
1985-02-26,1.8747,1.9075,1.8747,1.8914,2143287,0
1985-02-27,1.8993,1.9075,1.8914,1.9075,646619,0
1985-02-28,1.8747,1.8993,1.8747,1.8747,2322021,0
1985-03-01,1.8747,1.9241,1.8747,1.9241,2882906,0
1985-03-04,1.9326,1.9326,1.8747,1.8914,790475,0
1985-03-05,1.8914,1.8993,1.8747,1.8914,2192695,0
1985-03-06,1.9158,1.9326,1.9075,1.9075,2256631,0
1985-03-07,1.9075,1.9241,1.8829,1.8914,4581550,0
1985-03-08,1.8914,1.8993,1.8747,1.8747,2663491,0
1985-03-11,1.8501,1.8747,1.8416,1.8747,3095055,0
1985-03-12,1.8747,1.8993,1.8747,1.8829,791927,0
1985-03-13,1.9158,1.9326,1.8993,1.9158,1512655,0
1985-03-14,1.9158,1.9488,1.9158,1.9241,2502198,0
1985-03-15,1.9158,1.9488,1.8747,1.8747,2481858,0
1985-03-18,1.8747,1.8993,1.8747,1.8747,1941312,0
1985-03-19,1.8665,1.8993,1.8501,1.8993,3225833,0
1985-03-20,1.8993,1.9326,1.8747,1.9326,2364160,0
1985-03-21,1.9488,1.982,1.9409,1.9409,2340910,0
1985-03-22,1.9409,1.9575,1.8993,1.9241,1777114,0
1985-03-25,1.9075,1.9409,1.9075,1.9326,1076727,0
1985-03-26,1.9326,1.9326,1.9075,1.9158,1344096,0
1985-03-27,1.9241,1.9409,1.9158,1.9326,2329281,0
1985-03-28,1.9409,1.9575,1.9326,1.9326,3108135,0
1985-03-29,1.9488,1.9739,1.9326,1.9739,887834,0
1985-04-01,1.982,2.0066,1.9656,1.9903,1089808,0
1985-04-02,2.015,2.015,1.9575,1.9575,2239193,0
1985-04-03,1.9656,1.9739,1.9326,1.9488,1803270,0
1985-04-04,1.9326,1.9488,1.8914,1.8914,2054652,0
1985-04-08,1.8747,1.8829,1.8501,1.8501,1114509,0
1985-04-09,1.8501,1.8747,1.8416,1.8501,2574854,0
1985-04-10,1.8501,1.8747,1.8416,1.8747,2082260,0
1985-04-11,1.8747,1.8747,1.8416,1.8665,3382768,0
1985-04-12,1.8582,1.8914,1.8582,1.8914,1687021,0
1985-04-15,1.8829,1.8993,1.8829,1.8914,1610010,0
1985-04-16,1.8993,1.9326,1.8993,1.9241,2211586,0
1985-04-17,1.9075,1.9739,1.9075,1.9575,3390031,0
1985-04-18,1.9575,1.982,1.9575,1.9739,4112210,0
1985-04-19,1.9575,1.9903,1.9575,1.982,1149381,0
1985-04-22,1.982,2.0066,1.9739,2.0066,1201692,0
1985-04-23,1.9903,1.9985,1.9656,1.982,1907889,0
1985-04-24,1.982,2.0066,1.9739,2.0066,1492312,0
1985-04-25,1.982,2.0644,1.982,2.0564,3712612,0
1985-04-26,2.0564,2.0564,2.0066,2.015,1772756,0
1985-04-29,2.015,2.015,1.9739,1.9739,1569323,0
1985-04-30,1.9656,1.9656,1.9158,1.9241,3172070,0
1985-05-01,1.9075,1.9158,1.8747,1.8829,1627446,0
1985-05-02,1.8747,1.8747,1.8249,1.8416,4379574,0
1985-05-03,1.8665,1.9575,1.8665,1.9409,4564116,0
1985-05-06,1.9326,1.9575,1.9326,1.9326,1809083,0
1985-05-07,1.9409,1.982,1.9409,1.982,2304580,0
1985-05-08,1.982,2.0316,1.9656,2.0316,5389465,0
1985-05-09,2.0316,2.04,2.0066,2.04,2856750,0
1985-05-10,2.0564,2.0895,2.048,2.0644,1945670,0
1985-05-13,2.081,2.0973,2.04,2.0564,1791642,0
1985-05-14,2.0564,2.0973,2.048,2.0564,1049123,0
1985-05-15,2.0564,2.106,2.0564,2.081,2478949,0
1985-05-16,2.0895,2.1554,2.0895,2.139,4109305,0
1985-05-17,2.139,2.1884,2.139,2.1636,5852998,0
1985-05-20,2.1636,2.1884,2.1143,2.1636,4828576,0
1985-05-21,2.1636,2.1636,2.0973,2.1469,2223210,0
1985-05-22,2.139,2.1884,2.1305,2.1719,6009933,0
1985-05-23,2.1802,2.1802,2.1554,2.1554,1194431,0
1985-05-24,2.1554,2.1884,2.139,2.1884,1538811,0
1985-05-28,2.1884,2.1884,2.1636,2.1636,1918062,0
1985-05-29,2.1554,2.1636,2.1305,2.1636,2073543,0
1985-05-30,2.1469,2.1968,2.1469,2.1636,3541151,0
1985-05-31,2.1884,2.2462,2.1884,2.2462,4392657,0
1985-06-03,2.2462,2.271,2.1968,2.238,4261878,0
1985-06-04,2.2462,2.304,2.2462,2.2792,7470274,0
1985-06-05,2.2958,2.2958,2.271,2.2792,3520804,0
1985-06-06,2.2792,2.304,2.2544,2.304,3680647,0
1985-06-07,2.304,2.304,2.2462,2.2544,4145632,0
1985-06-10,2.2462,2.2462,2.2215,2.2215,1195883,0
1985-06-11,2.2215,2.2296,2.1719,2.2215,3064541,0
1985-06-12,2.2133,2.238,2.2133,2.2215,778850,0
1985-06-13,2.205,2.2215,2.139,2.1636,3398748,0
1985-06-14,2.1554,2.1802,2.1469,2.1802,2897438,0
1985-06-17,2.1802,2.1802,2.1469,2.1636,1235114,0
1985-06-18,2.1554,2.1636,2.1226,2.139,3507728,0
1985-06-19,2.139,2.139,2.1226,2.1226,2659133,0
1985-06-20,2.1226,2.1636,2.1226,2.1469,5680081,0
1985-06-21,2.1554,2.1884,2.1554,2.1884,4847467,0
1985-06-24,2.1719,2.1884,2.1636,2.1884,874752,0
1985-06-25,2.1802,2.2133,2.1802,2.1884,5181676,0
1985-06-26,2.1884,2.1884,2.139,2.1884,2497841,0
1985-06-27,2.1554,2.1636,2.1305,2.1554,1522827,0
1985-06-28,2.1554,2.1636,2.1469,2.1554,2550152,0
1985-07-01,2.1554,2.1636,2.1305,2.1469,1964559,0
1985-07-02,2.1636,2.1636,2.0895,2.106,2327830,0
1985-07-03,2.106,2.106,2.0644,2.0973,4831485,0
1985-07-05,2.0973,2.1143,2.081,2.0895,1877375,0
1985-07-08,2.0895,2.139,2.081,2.139,2494933,0
1985-07-09,2.1226,2.139,2.0729,2.0729,6209003,0
1985-07-10,2.081,2.1305,2.081,2.1143,2483312,0
1985-07-11,2.1143,2.1226,2.0316,2.048,11409569,0
1985-07-12,2.0316,2.048,2.015,2.04,8327587,0
1985-07-15,2.0316,2.0729,2.0234,2.0729,2830595,0
1985-07-16,2.081,2.1305,2.0729,2.1305,1498126,0
1985-07-17,2.139,2.1554,2.106,2.1305,4045370,0
1985-07-18,2.1143,2.1305,2.106,2.1305,1012796,0
1985-07-19,2.1305,2.1305,2.0973,2.1226,3010773,0
1985-07-22,2.106,2.1143,2.0973,2.106,1185712,0
1985-07-23,2.1226,2.139,2.081,2.0895,1214775,0
1985-07-24,2.081,2.081,1.9985,2.0066,2358346,0
1985-07-25,1.9985,2.015,1.9739,2.015,3038386,0
1985-07-26,2.015,2.015,1.9903,1.9985,1573684,0
1985-07-29,1.9985,1.9985,1.9656,1.9656,2720162,0
1985-07-30,1.9575,1.9656,1.9409,1.9575,3063088,0
1985-07-31,1.9409,1.9903,1.9409,1.9739,2502198,0
1985-08-01,1.9985,2.0234,1.9985,2.0234,1617275,0
1985-08-02,2.0234,2.0234,1.9903,1.9903,2526902,0
1985-08-05,1.9739,1.9985,1.9656,1.9903,1437094,0
1985-08-06,1.982,1.9903,1.9656,1.9656,3058733,0
1985-08-07,1.9656,1.982,1.9656,1.9656,5109024,0
1985-08-08,1.9739,2.0564,1.9739,2.048,4412997,0
1985-08-09,2.048,2.048,2.0234,2.0316,1934047,0
1985-08-12,2.0234,2.0316,2.015,2.0316,646619,0
1985-08-13,2.04,2.048,2.0234,2.048,1554795,0
1985-08-14,2.0316,2.0644,2.0316,2.0316,629184,0
1985-08-15,2.04,2.048,2.04,2.048,717817,0
1985-08-16,2.0234,2.048,2.0066,2.015,989547,0
1985-08-19,2.0066,2.04,1.9985,2.04,608839,0
1985-08-20,2.048,2.0729,2.04,2.0564,1133399,0
1985-08-21,2.0564,2.0729,2.0316,2.048,996812,0
1985-08-22,2.0564,2.0564,2.0234,2.0234,630634,0
1985-08-23,2.0234,2.0234,1.982,1.9903,2814612,0
1985-08-26,2.0066,2.0066,1.9656,1.9739,1485046,0
1985-08-27,1.9739,1.9985,1.9739,1.9985,3920400,0
1985-08-28,1.9985,2.0316,1.9985,2.0066,2152009,0
1985-08-29,2.0066,2.048,2.0066,2.04,3920400,0
1985-08-30,2.04,2.048,2.0234,2.0316,2788456,0
1985-09-03,2.0234,2.0316,1.982,1.982,4436244,0
1985-09-04,1.982,1.9903,1.982,1.982,3269422,0
1985-09-05,1.982,1.9903,1.9575,1.9739,4645491,0
1985-09-06,1.9739,2.015,1.9739,2.0066,9181997,0
1985-09-09,2.0234,2.04,2.015,2.04,2503653,0
1985-09-10,2.0316,2.0316,1.9985,2.0066,2506556,0
1985-09-11,2.0066,2.0066,1.982,1.982,2377236,0
1985-09-12,1.9985,1.9985,1.9575,1.9656,2567587,0
1985-09-13,1.9575,1.9739,1.9409,1.9488,2231929,0
1985-09-16,1.9575,1.9739,1.9488,1.9488,1771302,0
1985-09-17,1.9326,1.9409,1.8914,1.9075,4497276,0
1985-09-18,1.8914,1.9241,1.8747,1.9241,2131664,0
1985-09-19,1.9326,2.0066,1.9326,1.9985,6723391,0
1985-09-20,1.9985,2.0234,1.9739,1.9739,2417919,0
1985-09-23,1.982,2.04,1.982,2.0066,3208393,0
1985-09-24,1.9985,2.0066,1.9326,1.9488,3850655,0
1985-09-25,1.9488,1.9488,1.8993,1.8993,3099416,0
1985-09-26,1.8993,1.9241,1.8665,1.9075,3504823,0
1985-09-30,1.9158,1.9488,1.9158,1.9488,2769569,0
1985-10-01,1.9488,1.982,1.9326,1.982,3868092,0
1985-10-02,1.982,2.015,1.9739,1.982,2663491,0
1985-10-03,1.9903,1.9903,1.9409,1.9488,1904987,0
1985-10-04,1.9488,1.9739,1.9488,1.9739,3204034,0
1985-10-07,1.9739,1.9739,1.9241,1.9488,2066275,0
1985-10-08,1.9575,1.9656,1.9158,1.9488,1671041,0
1985-10-09,1.9488,1.9985,1.9488,1.9656,1845410,0
1985-10-10,1.9656,1.982,1.9488,1.982,2332191,0
1985-10-11,1.982,1.9985,1.9739,1.9903,1332471,0
1985-10-14,1.9985,2.04,1.9739,2.04,2659133,0
1985-10-15,2.04,2.048,2.0066,2.0066,1274348,0
1985-10-16,2.015,2.04,1.982,2.04,3528073,0
1985-10-17,2.04,2.0644,2.0234,2.0234,10370612,0
1985-10-18,2.04,2.04,1.9985,2.0066,1752414,0
1985-10-21,2.0066,2.1143,2.0066,2.048,10764399,0
1985-10-22,2.048,2.081,2.015,2.015,4952093,0
1985-10-23,2.015,2.0316,1.9985,2.0316,2560323,0
1985-10-24,2.04,2.04,2.0066,2.0234,2130214,0
1985-10-25,2.0234,2.0234,1.9656,1.982,2243553,0
1985-10-28,1.9903,1.9903,1.9488,1.9488,2034307,0
1985-10-29,1.9575,2.015,1.9575,2.0066,5053804,0
1985-10-30,2.0066,2.0066,1.9903,2.0066,3273786,0
1985-10-31,2.015,2.04,2.0066,2.015,3169162,0
1985-11-01,2.0066,2.015,1.982,1.9903,4527789,0
1985-11-04,1.9903,2.0316,1.9903,2.0316,7268291,0
1985-11-05,2.0316,2.048,2.0316,2.048,5324074,0
1985-11-06,2.048,2.0973,2.048,2.081,7926538,0
1985-11-07,2.0729,2.0973,2.0644,2.0973,5980869,0
1985-11-08,2.106,2.1305,2.0973,2.1226,4463854,0
1985-11-11,2.1305,2.1636,2.1226,2.1636,3353705,0
1985-11-12,2.1719,2.2215,2.1636,2.205,5308096,0
1985-11-13,2.2133,2.2133,2.1968,2.205,4613522,0
1985-11-14,2.238,2.2462,2.1968,2.238,3260707,0
1985-11-15,2.2296,2.238,2.1968,2.2133,2361253,0
1985-11-18,2.2215,2.2544,2.1719,2.1719,3407466,0
1985-11-19,2.1719,2.2296,2.1719,2.1968,8388616,0
1985-11-20,2.1968,2.205,2.1719,2.1968,2794268,0
1985-11-21,2.2133,2.2875,2.2133,2.2544,10255824,0
1985-11-22,2.2544,2.2629,2.238,2.238,1460344,0
1985-11-25,2.238,2.2629,2.2296,2.2462,956124,0
1985-11-26,2.2544,2.2544,2.238,2.2462,1153745,0
1985-11-27,2.2629,2.3125,2.2544,2.2958,3782359,0
1985-11-29,2.3125,2.3125,2.2958,2.3125,2239193,0
1985-12-02,2.3125,2.3125,2.2875,2.304,1950030,0
1985-12-03,2.304,2.3289,2.2875,2.3207,3943654,0
1985-12-04,2.3289,2.3533,2.3125,2.3289,2268256,0
1985-12-05,2.3699,2.3699,2.3454,2.3454,4091864,0
1985-12-06,2.3454,2.3533,2.3207,2.3454,3353705,0
1985-12-09,2.3454,2.3699,2.3207,2.3454,3641411,0
1985-12-10,2.3533,2.3949,2.3373,2.3784,1673946,0
1985-12-11,2.3699,2.4198,2.3699,2.4033,3010773,0
1985-12-12,2.4445,2.4857,2.4279,2.4528,4290939,0
1985-12-13,2.4445,2.5105,2.4362,2.4857,3637051,0
1985-12-16,2.4942,2.5105,2.4445,2.4445,2808799,0
1985-12-17,2.4445,2.4611,2.3784,2.4033,2951201,0
1985-12-18,2.4033,2.4033,2.3125,2.3454,5376387,0
1985-12-19,2.3454,2.3699,2.3289,2.3454,3220024,0
1985-12-20,2.3533,2.4198,2.3454,2.4033,2804439,0
1985-12-23,2.3949,2.4033,2.3373,2.362,2070636,0
1985-12-24,2.3373,2.3454,2.2875,2.3454,2199960,0
1985-12-26,2.3454,2.362,2.3207,2.3533,1762583,0
1985-12-27,2.3454,2.362,2.3373,2.3454,1714632,0
1985-12-30,2.3454,2.3533,2.3207,2.3289,1634711,0
1985-12-31,2.3454,2.362,2.3289,2.362,1893360,0
1986-01-02,2.362,2.362,2.3289,2.3533,2535621,0
1986-01-03,2.3454,2.3699,2.3289,2.3454,2213040,0
1986-01-06,2.3454,2.3454,2.3125,2.3125,1278706,0
1986-01-07,2.3207,2.3949,2.3125,2.3454,2986074,0
1986-01-08,2.3454,2.3533,2.2462,2.2875,4517619,0
1986-01-09,2.2875,2.2875,2.139,2.2133,4972433,0
1986-01-10,2.2296,2.2629,2.2215,2.2215,4298204,0
1986-01-13,2.2296,2.2296,2.1636,2.1719,3241815,0
1986-01-14,2.1884,2.1884,2.1226,2.139,3927665,0
1986-01-15,2.139,2.2133,2.139,2.1884,5594347,0
1986-01-16,2.1968,2.2133,2.1719,2.1884,4286580,0
1986-01-17,2.1968,2.2133,2.1719,2.2133,3759111,0
1986-01-20,2.1802,2.1968,2.1719,2.1802,2109868,0
1986-01-21,2.1802,2.205,2.1719,2.1719,2981715,0
1986-01-22,2.1968,2.2296,2.1884,2.1968,3940751,0
1986-01-23,2.2133,2.2133,2.1968,2.2133,3725691,0
1986-01-24,2.2296,2.2629,2.2215,2.2629,2227570,0
1986-01-27,2.2629,2.2958,2.2544,2.2875,3199679,0
1986-01-28,2.2792,2.3454,2.2792,2.3454,2878543,0
1986-01-29,2.3454,2.4694,2.3454,2.3699,4411545,0
1986-01-30,2.3699,2.4198,2.2958,2.304,4125286,0
1986-01-31,2.3125,2.3454,2.3125,2.3454,2917781,0
1986-02-03,2.3454,2.4033,2.3289,2.3784,4661473,0
1986-02-04,2.3699,2.3867,2.2958,2.3533,3532434,0
1986-02-05,2.362,2.3699,2.3289,2.3454,2276972,0
1986-02-06,2.3699,2.3699,2.139,2.1802,15693242,0
1986-02-07,2.1636,2.1802,2.081,2.139,15693242,0
1986-02-10,2.1469,2.1719,2.1143,2.1143,14957984,0
1986-02-11,2.1143,2.139,2.1143,2.1143,14676085,0
1986-02-12,2.1226,2.1719,2.1226,2.1719,12412190,0
1986-02-13,2.2133,2.2133,2.1636,2.2133,7576348,0
1986-02-14,2.2133,2.2296,2.1968,2.2133,4086057,0
1986-02-18,2.2296,2.238,2.205,2.238,5581271,0
1986-02-19,2.1719,2.2133,2.1719,2.1719,6251141,0
1986-02-20,2.1884,2.1968,2.1554,2.1636,7866963,0
1986-02-21,2.1719,2.1884,2.1554,2.1636,6915198,0
1986-02-24,2.1636,2.1719,2.139,2.1469,4283673,0
1986-02-25,2.1469,2.1884,2.1469,2.1884,13302925,0
1986-02-26,2.1968,2.2629,2.1968,2.2462,4253156,0
1986-02-27,2.2629,2.2958,2.2462,2.2958,5456306,0
1986-02-28,2.304,2.3207,2.2875,2.3125,5215093,0
1986-03-03,2.3125,2.3125,2.2462,2.2792,4933199,0
1986-03-04,2.2792,2.3125,2.2629,2.2875,3108135,0
1986-03-05,2.2875,2.2875,2.2296,2.2462,3236006,0
1986-03-06,2.2544,2.271,2.2133,2.2215,4237174,0
1986-03-07,2.2133,2.2629,2.2133,2.2544,5409809,0
1986-03-10,2.2544,2.271,2.2462,2.2462,3769282,0
1986-03-11,2.2462,2.3454,2.2462,2.3454,6785872,0
1986-03-12,2.3454,2.3533,2.304,2.3207,6267125,0
1986-03-13,2.3125,2.362,2.304,2.362,4606259,0
1986-03-14,2.3699,2.4279,2.3699,2.4033,9186361,0
1986-03-17,2.4198,2.4445,2.3699,2.4033,3484481,0
1986-03-18,2.4857,2.4857,2.4528,2.4776,6671079,0
1986-03-19,2.4942,2.5187,2.4857,2.4857,5267406,0
1986-03-20,2.4942,2.5436,2.4857,2.5105,3401654,0
1986-03-21,2.4942,2.5603,2.4857,2.5518,9315683,0
1986-03-24,2.5849,2.5849,2.5436,2.5684,6300546,0
1986-03-25,2.5518,2.5684,2.527,2.5436,8394431,0
1986-03-26,2.5518,2.684,2.5518,2.6673,8456914,0
1986-03-27,2.6758,2.6921,2.6592,2.6592,5233987,0
1986-03-31,2.6673,2.7005,2.6262,2.6758,3499011,0
1986-04-01,2.6758,2.7254,2.6176,2.6262,6049160,0
1986-04-02,2.6262,2.6262,2.5352,2.6012,4144176,0
1986-04-03,2.6758,2.6758,2.6176,2.6344,3076166,0
1986-04-04,2.6176,2.6344,2.5603,2.5849,3993059,0
1986-04-07,2.5766,2.5766,2.5352,2.5766,3940751,0
1986-04-08,2.5766,2.6262,2.5766,2.6262,3103773,0
1986-04-09,2.6921,2.6921,2.527,2.527,8913177,0
1986-04-10,2.5352,2.5766,2.5187,2.5518,8170655,0
1986-04-11,2.5603,2.5684,2.5187,2.5352,2901794,0
1986-04-14,2.5352,2.5352,2.5187,2.5352,3330454,0
1986-04-15,2.5436,2.5436,2.4942,2.5187,7306075,0
1986-04-16,2.5436,2.6262,2.527,2.6012,4231362,0
1986-04-17,2.6096,2.6096,2.5436,2.6012,3339172,0
1986-04-18,2.6096,2.7169,2.5187,2.7169,7499338,0
1986-04-21,2.7254,2.8328,2.7086,2.8161,4386841,0
1986-04-22,2.8244,2.8902,2.808,2.8573,4043917,0
1986-04-23,2.8328,2.8822,2.8244,2.8656,4363592,0
1986-04-24,2.8573,2.8573,2.8161,2.8161,4318547,0
1986-04-25,2.8161,2.8406,2.7831,2.808,4367953,0
1986-04-28,2.7913,2.7913,2.7005,2.7581,4718142,0
1986-04-29,2.775,2.7831,2.6921,2.7254,3664663,0
1986-04-30,2.7254,2.7254,2.6344,2.6344,1739334,0
1986-05-01,2.6262,2.6262,2.5766,2.6176,6615862,0
1986-05-02,2.6344,2.6509,2.6012,2.6176,4572833,0
1986-05-05,2.6096,2.6509,2.6096,2.6344,1517012,0
1986-05-06,2.6344,2.6344,2.6012,2.6176,2317658,0
1986-05-07,2.6012,2.6344,2.5849,2.6344,4827123,0
1986-05-08,2.6344,2.7831,2.6344,2.7665,7175297,0
1986-05-09,2.7665,2.8244,2.7254,2.8244,5669912,0
1986-05-12,2.8406,2.8573,2.8161,2.8161,5231083,0
1986-05-13,2.808,2.8161,2.7831,2.7913,1823611,0
1986-05-14,2.808,2.8406,2.7996,2.808,4213925,0
1986-05-15,2.8244,2.8656,2.8161,2.8328,4116571,0
1986-05-16,2.8328,2.8328,2.775,2.8161,1913705,0
1986-05-19,2.808,2.8161,2.7996,2.808,2503653,0
1986-05-20,2.7996,2.8902,2.7996,2.8902,5274670,0
1986-05-21,2.8902,2.9978,2.8738,2.9402,4314184,0
1986-05-22,2.9728,3.0146,2.9649,2.9978,2401937,0
1986-05-23,3.0146,3.0222,2.9892,3.0146,1396410,0
1986-05-27,3.0146,3.0146,2.9567,3.0146,3805610,0
1986-05-28,2.9815,3.0222,2.9728,3.0146,3693724,0
1986-05-29,2.9978,3.0146,2.9567,2.9892,2951201,0
1986-05-30,2.9978,2.9978,2.9567,2.9567,2789909,0
1986-06-02,2.9567,2.9567,2.8822,2.9069,3358063,0
1986-06-03,2.9236,2.9236,2.8902,2.9069,1768392,0
1986-06-04,2.9236,2.9402,2.8738,2.8902,2093883,0
1986-06-05,2.8902,2.9236,2.8902,2.9069,2555961,0
1986-06-06,2.8986,2.9402,2.8822,2.9319,4128192,0
1986-06-09,2.948,2.948,2.8656,2.8738,3358063,0
1986-06-10,2.8656,2.9236,2.8656,2.9069,2061917,0
1986-06-11,2.9236,2.9567,2.9236,2.948,855862,0
1986-06-12,2.9567,2.9978,2.9567,2.9978,3685006,0
1986-06-13,3.0146,3.0391,2.9892,3.0222,4388295,0
1986-06-16,3.0309,3.0391,3.0146,3.0391,2188335,0
1986-06-17,3.0309,3.0309,2.9728,2.9892,3358063,0
1986-06-18,2.9815,2.9978,2.9236,2.9319,1881738,0
1986-06-19,2.9236,2.9236,2.8738,2.8738,2975904,0
1986-06-20,2.8902,2.8902,2.8406,2.8656,5358950,0
1986-06-23,2.8822,2.8902,2.8406,2.8573,6422605,0
1986-06-24,2.8406,2.8822,2.8328,2.8656,5300825,0
1986-06-25,2.8738,2.9567,2.8738,2.9069,7091020,0
1986-06-26,2.9236,2.9319,2.8902,2.9069,2188335,0
1986-06-27,2.9319,2.948,2.8902,2.8986,6100022,0
1986-06-30,2.9069,2.9152,2.8822,2.8902,2872734,0
1986-07-01,2.9069,2.9152,2.8822,2.8902,3904418,0
1986-07-02,2.8902,2.8986,2.8656,2.8822,1896265,0
1986-07-03,2.8902,2.8902,2.8406,2.8738,2079358,0
1986-07-07,2.8902,2.8902,2.7254,2.7913,3183695,0
1986-07-08,2.7665,2.775,2.7254,2.7581,5908216,0
1986-07-09,2.775,2.7996,2.7254,2.7254,7002385,0
1986-07-10,2.7418,2.7418,2.684,2.7169,6676890,0
1986-07-11,2.7169,2.7169,2.684,2.6921,4367953,0
1986-07-14,2.684,2.684,2.6176,2.6509,3600727,0
1986-07-15,2.6426,2.6509,2.5603,2.5603,7124440,0
1986-07-16,2.5766,2.5932,2.5436,2.5684,4221189,0
1986-07-17,2.5436,2.6096,2.5436,2.5932,4722501,0
1986-07-18,2.6012,2.6012,2.527,2.5436,6764078,0
1986-07-21,2.5022,2.5187,2.4362,2.4942,6418243,0
1986-07-22,2.4857,2.5352,2.4694,2.4942,5405448,0
1986-07-23,2.5022,2.5187,2.4942,2.5022,4944821,0
1986-07-24,2.5022,2.5105,2.4198,2.4694,4107847,0
1986-07-25,2.4694,2.4776,2.4115,2.4362,3099416,0
1986-07-28,2.4528,2.4694,2.3125,2.3289,10392408,0
1986-07-29,2.3373,2.4033,2.2958,2.3784,5882061,0
1986-07-30,2.3784,2.4033,2.3454,2.3867,3644321,0
1986-07-31,2.4033,2.4033,2.362,2.362,3355155,0
1986-08-01,2.3454,2.362,2.2958,2.3125,5226718,0
1986-08-04,2.2792,2.2792,2.139,2.2462,9481331,0
1986-08-05,2.2958,2.304,2.2629,2.2958,8060222,0
1986-08-06,2.2875,2.2875,2.2296,2.238,5969243,0
1986-08-07,2.2215,2.2544,2.2133,2.238,3557134,0
1986-08-08,2.2544,2.3454,2.2462,2.3454,3868092,0
1986-08-11,2.362,2.4115,2.362,2.4033,3693724,0
1986-08-12,2.4198,2.4279,2.3867,2.4279,5574004,0
1986-08-13,2.4279,2.5022,2.4279,2.4362,9260465,0
1986-08-14,2.4611,2.4776,2.4279,2.4611,2442625,0
1986-08-15,2.4694,2.4694,2.4362,2.4528,1634711,0
1986-08-18,2.4528,2.4611,2.4198,2.4611,2826236,0
1986-08-19,2.4528,2.4611,2.4115,2.4445,3639959,0
1986-08-20,2.4611,2.4694,2.4279,2.4362,3192412,0
1986-08-21,2.4279,2.4362,2.3867,2.4115,4428981,0
1986-08-22,2.4279,2.4279,2.3699,2.3867,4963713,0
1986-08-25,2.3784,2.3784,2.304,2.3533,3855014,0
1986-08-26,2.3454,2.4942,2.3454,2.4611,3639959,0
1986-08-27,2.4528,2.4776,2.4279,2.4611,2654774,0
1986-08-28,2.4528,2.4694,2.3949,2.4115,4747206,0
1986-08-29,2.4115,2.4279,2.3867,2.4198,5412713,0
1986-09-02,2.4279,2.4445,2.3949,2.4198,4253156,0
1986-09-03,2.4198,2.4198,2.362,2.4198,4725411,0
1986-09-04,2.4033,2.5022,2.4033,2.4942,6935539,0
1986-09-05,2.4942,2.5022,2.4611,2.4611,3560041,0
1986-09-08,2.4611,2.4857,2.4279,2.4528,3562947,0
1986-09-09,2.4611,2.4942,2.4279,2.4362,3087792,0
1986-09-10,2.4528,2.4857,2.4445,2.4611,5424335,0
1986-09-11,2.4445,2.4611,2.271,2.3125,5723676,0
1986-09-12,2.3207,2.3699,2.1802,2.2133,5287748,0
1986-09-15,2.2462,2.2792,2.2133,2.2462,3807062,0
1986-09-16,2.2296,2.2462,2.1719,2.2215,1787283,0
1986-09-17,2.2296,2.2958,2.2133,2.2629,3641411,0
1986-09-18,2.2462,2.2875,2.238,2.271,3982885,0
1986-09-19,2.2544,2.2629,2.1719,2.1884,6380463,0
1986-09-22,2.1884,2.205,2.1802,2.1884,2041576,0
1986-09-23,2.2133,2.271,2.1968,2.271,5399637,0
1986-09-24,2.2544,2.271,2.2296,2.2544,3282503,0
1986-09-25,2.2544,2.271,2.205,2.2544,4616428,0
1986-09-26,2.2544,2.304,2.2544,2.2792,3230190,0
1986-09-29,2.271,2.271,2.2215,2.238,2006701,0
1986-09-30,2.2462,2.3207,2.2462,2.2462,3074714,0
1986-10-01,2.2544,2.304,2.238,2.2462,8346481,0
1986-10-02,2.2544,2.2544,2.205,2.2462,6025910,0
1986-10-03,2.2462,2.2629,2.1884,2.2133,2279878,0
1986-10-06,2.2215,2.2296,2.1802,2.1802,1473420,0
1986-10-07,2.1884,2.1968,2.0895,2.1226,8798386,0
1986-10-08,2.1226,2.2133,2.1226,2.2133,7149140,0
1986-10-09,2.205,2.2462,2.1968,2.2296,6105836,0
1986-10-10,2.2462,2.2544,2.1884,2.2133,6172674,0
1986-10-13,2.205,2.2133,2.1968,2.1968,879110,0
1986-10-14,2.1968,2.238,2.1968,2.2296,4725411,0
1986-10-15,2.2133,2.2958,2.2133,2.2792,5837011,0
1986-10-16,2.2875,2.3207,2.2792,2.2958,4148535,0
1986-10-17,2.2958,2.3207,2.2792,2.304,1303410,0
1986-10-20,2.304,2.304,2.2462,2.2544,1865752,0
1986-10-21,2.2544,2.2792,2.2462,2.2792,3169162,0
1986-10-22,2.2792,2.304,2.2629,2.2875,1787283,0
1986-10-23,2.304,2.3454,2.2958,2.3373,3968355,0
1986-10-24,2.3373,2.3373,2.2958,2.304,2053199,0
1986-10-27,2.2958,2.304,2.2544,2.2544,1961655,0
1986-10-28,2.271,2.3373,2.271,2.304,2724520,0
1986-10-29,2.3207,2.362,2.3125,2.362,4956450,0
1986-10-30,2.3949,2.4362,2.3699,2.4198,6078224,0
1986-10-31,2.4279,2.4857,2.3949,2.4857,5489727,0
1986-11-03,2.4776,2.4942,2.4528,2.4528,2070636,0
1986-11-04,2.4362,2.4694,2.4033,2.4694,3151727,0
1986-11-05,2.4694,2.4857,2.4611,2.4611,2946842,0
1986-11-06,2.4528,2.4611,2.4115,2.4198,4937556,0
1986-11-07,2.4115,2.4115,2.362,2.3867,2768114,0
1986-11-10,2.3784,2.3867,2.362,2.3699,3530979,0
1986-11-11,2.3867,2.3867,2.3207,2.3373,4383934,0
1986-11-12,2.3289,2.3373,2.2958,2.3373,6848356,0
1986-11-13,2.3373,2.3373,2.1884,2.2462,10078549,0
1986-11-14,2.2544,2.2629,2.238,2.2544,10643793,0
1986-11-17,2.238,2.2462,2.2133,2.2215,5399637,0
1986-11-18,2.2133,2.2462,2.1884,2.205,6999476,0
1986-11-19,2.205,2.2215,2.139,2.1719,6870152,0
1986-11-20,2.1884,2.2629,2.1884,2.2629,3993059,0
1986-11-21,2.2792,2.304,2.2462,2.2544,4709425,0
1986-11-24,2.2629,2.3454,2.2544,2.3125,5133723,0
1986-11-25,2.3207,2.3699,2.3207,2.3454,3798343,0
1986-11-26,2.3207,2.3533,2.3125,2.3289,3204034,0
1986-11-28,2.362,2.362,2.2958,2.3289,2390313,0
1986-12-01,2.3289,2.3289,2.2629,2.3289,4436244,0
1986-12-02,2.3454,2.3867,2.3289,2.3784,6963148,0
1986-12-03,2.4115,2.4198,2.3867,2.4033,4398466,0
1986-12-04,2.4362,2.4528,2.3949,2.4115,4569929,0
1986-12-05,2.4115,2.4115,2.362,2.3949,3555683,0
1986-12-08,2.3949,2.3949,2.3289,2.3867,5546400,0
1986-12-09,2.3949,2.3949,2.3289,2.3373,3544059,0
1986-12-10,2.3289,2.362,2.3207,2.3454,4645491,0
1986-12-11,2.3454,2.3454,2.2875,2.2958,4164521,0
1986-12-12,2.2958,2.304,2.2792,2.2792,2191243,0
1986-12-15,2.2875,2.2958,2.2544,2.271,4109305,0
1986-12-16,2.2792,2.2792,2.2462,2.271,5242704,0
1986-12-17,2.2629,2.271,2.2544,2.2629,3391481,0
1986-12-18,2.2544,2.271,2.238,2.2544,5980869,0
1986-12-19,2.2544,2.2792,2.238,2.2792,5249971,0
1986-12-22,2.2875,2.2958,2.2544,2.2958,5199112,0
1986-12-23,2.2958,2.2958,2.2544,2.2875,3273786,0
1986-12-24,2.304,2.304,2.271,2.2792,1392047,0
1986-12-26,2.2629,2.2629,2.2462,2.2544,944502,0
1986-12-29,2.2629,2.2629,2.238,2.2462,2531263,0
1986-12-30,2.2462,2.2544,2.2296,2.238,3635600,0
1986-12-31,2.238,2.2462,2.2296,2.2296,2566135,0
1987-01-02,2.2544,2.2629,2.2296,2.2629,2990432,0
1987-01-05,2.2629,2.2792,2.238,2.271,5682988,0
1987-01-06,2.2958,2.3125,2.2629,2.304,12887346,0
1987-01-07,2.3207,2.3533,2.3125,2.3533,3936388,0
1987-01-08,2.3533,2.3699,2.2544,2.304,8606580,0
1987-01-09,2.2792,2.2875,2.238,2.2629,7449929,0
1987-01-12,2.2792,2.2792,2.238,2.2462,4221189,0
1987-01-13,2.238,2.2544,2.205,2.2296,8459818,0
1987-01-14,2.2296,2.238,2.205,2.2296,9022156,0
1987-01-15,2.2133,2.2629,2.205,2.238,12060547,0
1987-01-16,2.2462,2.2958,2.2462,2.271,7612674,0
1987-01-19,2.271,2.271,2.2133,2.238,3387125,0
1987-01-20,2.2792,2.2958,2.2296,2.2544,6332513,0
1987-01-21,2.238,2.2875,2.238,2.238,4045370,0
1987-01-22,2.238,2.3125,2.238,2.271,8330493,0
1987-01-23,2.2629,2.304,2.238,2.238,11644964,0
1987-01-26,2.2462,2.271,2.2296,2.2629,2901794,0
1987-01-27,2.271,2.304,2.2629,2.304,4216829,0
1987-01-28,2.2958,2.3289,2.2629,2.304,10624903,0
1987-01-29,2.3207,2.3207,2.2629,2.271,5274670,0
1987-01-30,2.2544,2.2629,2.1636,2.1636,14333157,0
1987-02-02,2.1884,2.2296,2.1719,2.205,8359554,0
1987-02-03,2.2133,2.2296,2.1802,2.205,6748093,0
1987-02-04,2.205,2.2215,2.1636,2.205,7008192,0
1987-02-05,2.205,2.238,2.1884,2.2133,9928878,0
1987-02-06,2.205,2.238,2.1554,2.1636,10614729,0
1987-02-09,2.1636,2.1719,2.139,2.139,6328151,0
1987-02-10,2.1469,2.1719,2.0973,2.1226,11992252,0
1987-02-11,2.106,2.1226,2.081,2.106,8766416,0
1987-02-12,2.081,2.0973,2.0316,2.0895,16710395,0
1987-02-13,2.106,2.106,2.04,2.106,11040485,0
1987-02-17,2.106,2.1968,2.106,2.1884,14107928,0
1987-02-18,2.205,2.2958,2.1968,2.2792,9481331,0
1987-02-19,2.2792,2.3949,2.2792,2.3533,14821390,0
1987-02-20,2.362,2.3949,2.3289,2.3533,16710395,0
1987-02-23,2.362,2.362,2.2875,2.2958,6708861,0
1987-02-24,2.2958,2.304,2.2544,2.2875,5807952,0
1987-02-25,2.2875,2.2875,2.2629,2.2629,4616428,0
1987-02-26,2.2629,2.2629,2.2133,2.2296,4216829,0
1987-02-27,2.2296,2.2544,2.2215,2.2296,3147367,0
1987-03-02,2.2544,2.304,2.238,2.2629,8311605,0
1987-03-03,2.2544,2.304,2.2462,2.2875,6438586,0
1987-03-04,2.2958,2.3207,2.2875,2.3207,9481331,0
1987-03-05,2.3454,2.3867,2.3207,2.3699,8600766,0
1987-03-06,2.3949,2.3949,2.3125,2.362,6801856,0
1987-03-09,2.362,2.362,2.2958,2.3207,5905304,0
1987-03-10,2.3373,2.4115,2.3289,2.4033,11139293,0
1987-03-11,2.4279,2.4445,2.3699,2.4115,9545268,0
1987-03-12,2.4198,2.4611,2.3784,2.4033,8940786,0
1987-03-13,2.4198,2.4198,2.3373,2.3373,5446135,0
1987-03-16,2.3533,2.3949,2.3125,2.3784,4719595,0
1987-03-17,2.3784,2.4445,2.3784,2.4445,6611504,0
1987-03-18,2.4362,2.4942,2.4362,2.4857,8298526,0
1987-03-19,2.4776,2.4942,2.4528,2.4611,5299372,0
1987-03-20,2.4776,2.4942,2.4611,2.4857,5550756,0
1987-03-23,2.4776,2.5436,2.4776,2.5436,5501351,0
1987-03-24,2.527,2.5603,2.4942,2.5105,7519675,0
1987-03-25,2.5105,2.5105,2.4694,2.4776,2792813,0
1987-03-26,2.4528,2.4694,2.4362,2.4445,4742844,0
1987-03-27,2.4611,2.4776,2.3949,2.4115,4822765,0
1987-03-30,2.3784,2.3784,2.3207,2.362,3648677,0
1987-03-31,2.362,2.3949,2.362,2.3949,5046538,0
1987-04-01,2.362,2.3867,2.3454,2.3699,8125612,0
1987-04-02,2.3867,2.3949,2.362,2.362,4729766,0
1987-04-03,2.3533,2.4115,2.3289,2.4033,8721369,0
1987-04-06,2.4115,2.4279,2.4033,2.4033,4241537,0
1987-04-07,2.3949,2.4279,2.3699,2.3949,6114549,0
1987-04-08,2.3949,2.4115,2.3867,2.4033,4096228,0
1987-04-09,2.3699,2.3867,2.3207,2.3454,7165124,0
1987-04-10,2.304,2.3207,2.2629,2.2958,7147688,0
1987-04-13,2.304,2.3125,2.238,2.2629,4870716,0
1987-04-14,2.238,2.2462,2.139,2.1636,8302887,0
1987-04-15,2.1968,2.3949,2.1719,2.1968,4802423,0
1987-04-16,2.205,2.2629,2.1968,2.2296,3870997,0
1987-04-20,2.2462,2.2792,2.2215,2.2792,4549585,0
1987-04-21,2.2544,2.271,2.2133,2.2629,6442945,0
1987-04-22,2.2629,2.2629,2.2296,2.238,3051467,0
1987-04-23,2.2296,2.2792,2.2296,2.2629,4863453,0
1987-04-24,2.2133,2.238,2.1719,2.1884,4404279,0
1987-04-27,2.1469,2.2296,2.1143,2.1968,4415903,0
1987-04-28,2.1968,2.2544,2.1884,2.2133,3904418,0
1987-04-29,2.2296,2.2296,2.1968,2.2296,7322061,0
1987-04-30,2.238,2.271,2.2296,2.2629,5379295,0
1987-05-01,2.2544,2.2958,2.2296,2.2629,3564398,0
1987-05-04,2.271,2.2792,2.2544,2.2792,3349344,0
1987-05-05,2.2629,2.3289,2.2629,2.3289,6121817,0
1987-05-06,2.3207,2.3373,2.2875,2.304,3058733,0
1987-05-07,2.2958,2.304,2.2792,2.2958,4456589,0
1987-05-08,2.304,2.3207,2.2792,2.2792,2978806,0
1987-05-11,2.2958,2.3207,2.2792,2.2875,14530777,0
1987-05-12,2.2629,2.2875,2.2215,2.2544,7843711,0
1987-05-13,2.2462,2.2958,2.2462,2.2958,8480161,0
1987-05-14,2.2544,2.3289,2.2544,2.2544,4956450,0
1987-05-15,2.2544,2.271,2.2296,2.2629,2760847,0
1987-05-18,2.2462,2.271,2.2133,2.271,4892512,0
1987-05-19,2.271,2.3207,2.2544,2.271,8913177,0
1987-05-20,2.2629,2.2958,2.2296,2.271,9642623,0
1987-05-21,2.304,2.3289,2.2875,2.3125,7029990,0
1987-05-22,2.3289,2.3373,2.3125,2.3289,3802704,0
1987-05-26,2.3533,2.4362,2.3454,2.4362,9251745,0
1987-05-27,2.4362,2.4528,2.3867,2.4279,4402823,0
1987-05-28,2.4115,2.4611,2.3867,2.4611,5976508,0
1987-05-29,2.4694,2.5105,2.4362,2.4857,7678063,0
1987-06-01,2.5022,2.5022,2.4445,2.4528,3557134,0
1987-06-02,2.4528,2.527,2.4445,2.527,6546110,0
1987-06-03,2.6096,2.6921,2.6012,2.684,32548941,0
1987-06-04,2.6509,2.7913,2.6344,2.775,24121088,0
1987-06-05,2.7665,2.7665,2.6262,2.6509,18018162,0
1987-06-08,2.6426,2.7005,2.5932,2.6673,11011422,0
1987-06-09,2.6344,2.7913,2.6262,2.7913,29788095,0
1987-06-10,2.7831,2.9402,2.7418,2.9319,42865790,0
1987-06-11,2.8986,3.0473,2.8573,2.8902,53618564,0
1987-06-12,2.9319,2.9978,2.8328,2.8902,31531785,0
1987-06-15,2.8573,2.8822,2.7831,2.7913,12814692,0
1987-06-16,2.7581,2.9236,2.7581,2.9069,24702321,0
1987-06-17,2.9152,2.9236,2.8573,2.8656,12830675,0
1987-06-18,2.8494,2.9815,2.8494,2.9815,15838545,0
1987-06-19,2.9815,2.9978,2.8738,2.9978,23394552,0
1987-06-22,3.0222,3.0222,2.8328,2.8573,33130171,0
1987-06-23,2.8244,3.3363,2.7913,2.8161,79192734,0
1987-06-24,2.8161,2.8902,2.684,2.7005,44318873,0
1987-06-25,2.6509,2.7005,2.6096,2.6509,45336024,0
1987-06-26,2.6592,2.7254,2.6592,2.7005,22813318,0
1987-06-29,2.7254,2.7418,2.684,2.7005,7433947,0
1987-06-30,2.7086,2.7254,2.6592,2.684,9928878,0
1987-07-01,2.6758,2.6758,2.6176,2.6262,14676085,0
1987-07-02,2.6262,2.6509,2.6012,2.6262,8352290,0
1987-07-06,2.6344,2.6426,2.6176,2.6262,5898042,0
1987-07-07,2.6262,2.7086,2.6176,2.6592,11656588,0
1987-07-08,2.6673,2.6921,2.6426,2.6426,6506881,0
1987-07-09,2.6426,2.6673,2.6426,2.6509,5844277,0
1987-07-10,2.6509,2.6592,2.6262,2.6262,4856188,0
1987-07-13,2.6344,2.6344,2.6096,2.6344,3523714,0
1987-07-14,2.6344,2.6592,2.6096,2.6176,8475803,0
1987-07-15,2.6012,2.6176,2.5766,2.5932,11829504,0
1987-07-16,2.5932,2.6096,2.5603,2.5684,11496750,0
1987-07-17,2.5766,2.5766,2.527,2.5436,10902439,0
1987-07-20,2.527,2.5603,2.5187,2.527,10485408,0
1987-07-21,2.5187,2.5603,2.5187,2.527,10425832,0
1987-07-22,2.5436,2.6262,2.5352,2.5932,11938487,0
1987-07-23,2.5932,2.5932,2.4942,2.527,11486579,0
1987-07-24,2.7005,2.7831,2.7005,2.7581,42284560,0
1987-07-27,2.7501,2.7581,2.7169,2.7336,11502562,0
1987-07-28,2.7418,2.7501,2.6673,2.6758,13667653,0
1987-07-29,2.684,2.7831,2.684,2.7254,17872857,0
1987-07-30,2.7501,2.7581,2.7086,2.7254,6457476,0
1987-07-31,2.7336,2.7336,2.6921,2.7086,5033461,0
1987-08-03,2.6921,2.7336,2.6758,2.7254,5889325,0
1987-08-04,2.7086,2.775,2.7005,2.7581,6203191,0
1987-08-05,2.7581,2.7913,2.7418,2.7581,8330493,0
1987-08-06,2.7501,2.7501,2.7005,2.7501,5603067,0
1987-08-07,2.7581,2.7665,2.7418,2.7581,4331625,0
1987-08-10,2.7581,2.7665,2.7418,2.7665,3240362,0
1987-08-11,2.7665,2.7831,2.7418,2.7581,5700428,0
1987-08-12,2.7581,2.8328,2.7501,2.7913,8301434,0
1987-08-13,2.775,2.8244,2.7581,2.7581,6126177,0
1987-08-14,2.7913,2.8161,2.7665,2.7913,4148535,0
1987-08-17,2.7913,2.8244,2.7581,2.7581,6271484,0
1987-08-18,2.7501,2.8494,2.7254,2.8494,12646135,0
1987-08-19,2.808,2.8656,2.7996,2.8328,16565088,0
1987-08-20,2.8406,2.8494,2.7831,2.7913,13533967,0
1987-08-21,2.7913,2.808,2.7581,2.7996,8150312,0
1987-08-24,2.8161,2.8494,2.7996,2.8244,7938168,0
1987-08-25,2.8328,2.8573,2.8244,2.8244,6813481,0
1987-08-26,2.8328,2.8986,2.8244,2.8573,15112009,0
1987-08-27,2.8656,2.9069,2.7831,2.8986,13436610,0
1987-08-28,2.9069,2.9402,2.8738,2.8902,11817879,0
1987-08-31,2.8738,2.8986,2.8573,2.8738,9367991,0
1987-09-01,2.8738,2.8986,2.7913,2.8328,8573159,0
1987-09-02,2.808,2.808,2.7581,2.7831,10441814,0
1987-09-03,2.7996,2.808,2.7169,2.7581,7756528,0
1987-09-04,2.7665,2.7913,2.7254,2.7336,6248236,0
1987-09-08,2.7501,2.7501,2.6344,2.6592,9513299,0
1987-09-09,2.6592,2.6758,2.6176,2.6592,8612390,0
1987-09-10,2.6758,2.7005,2.6592,2.6758,5873342,0
1987-09-11,2.6592,2.7254,2.6592,2.7169,5178768,0
1987-09-14,2.7086,2.7831,2.7005,2.7831,8456914,0
1987-09-15,2.7665,2.8494,2.7581,2.8328,17291623,0
1987-09-16,2.8244,2.8244,2.7831,2.7913,12576387,0
1987-09-17,2.7913,2.8494,2.7831,2.8161,11248272,0
1987-09-18,3.1962,3.221,3.0722,3.0887,79338039,0
1987-09-21,3.1296,3.1466,3.0391,3.0473,30514629,0
1987-09-22,3.0391,3.0639,3.0222,3.0309,20633703,0
1987-09-23,3.0309,3.1545,3.0309,3.1545,29824421,0
1987-09-24,3.1296,3.1296,3.0802,3.0802,12271244,0
1987-09-25,3.0969,3.1712,3.0802,3.138,22813318,0
1987-09-28,3.1136,3.138,3.0969,3.0969,11265710,0
1987-09-29,3.163,3.1962,3.138,3.1795,17436934,0
1987-09-30,3.138,3.1962,3.1296,3.1962,19907165,0
1987-10-01,3.1712,3.1878,3.138,3.1795,27463169,0
1987-10-02,3.1712,3.1795,3.1545,3.1795,6466194,0
1987-10-05,3.163,3.221,3.163,3.1878,12383128,0
1987-10-06,3.1712,3.1712,3.1296,3.1545,12378767,0
1987-10-07,3.1296,3.1795,3.105,3.138,11814975,0
1987-10-08,3.1296,3.1466,3.0639,3.0887,11681292,0
1987-10-09,3.0722,3.0722,2.9892,3.0146,10748416,0
1987-10-12,2.9978,3.006,2.9236,2.9236,10191888,0
1987-10-13,2.948,2.9649,2.8822,2.8986,11395036,0
1987-10-14,2.8902,2.8986,2.7665,2.8161,14296832,0
1987-10-15,2.6592,2.7665,2.6262,2.6344,31822399,0
1987-10-16,2.6096,2.6096,2.3125,2.3784,42941350,0
1987-10-19,2.1802,2.3289,1.5939,1.5939,48451422,0
1987-10-20,1.7591,1.7591,1.148,1.5276,97356205,0
1987-10-21,1.4868,1.6517,1.4868,1.6351,84008234,0
1987-10-22,1.5443,1.5854,1.5197,1.5443,66594549,0
1987-10-23,1.503,1.5443,1.503,1.5197,33750635,0
1987-10-26,1.412,1.4868,1.3876,1.3876,29788095,0
1987-10-27,1.4618,1.4781,1.412,1.4205,24411703,0
1987-10-28,1.4205,1.4868,1.3955,1.4781,16855700,0
1987-10-29,1.4868,1.6517,1.4868,1.6351,24121088,0
1987-10-30,1.7424,1.7424,1.6517,1.6683,12698445,0
1987-11-02,1.6598,1.7176,1.6598,1.6928,5954715,0
1987-11-03,1.6928,1.7016,1.6269,1.6764,7463007,0
1987-11-04,1.6517,1.6764,1.6434,1.6517,8725733,0
1987-11-05,1.6517,1.7093,1.6187,1.6187,11177073,0
1987-11-06,1.6517,1.6928,1.6269,1.6351,7625751,0
1987-11-09,1.6021,1.6434,1.6021,1.6104,8900102,0
1987-11-10,1.6104,1.6187,1.5773,1.5773,9597575,0
1987-11-11,1.6104,1.6269,1.5854,1.6104,10033501,0
1987-11-12,1.6517,1.6683,1.6269,1.6517,8103815,0
1987-11-13,1.6434,1.6598,1.5939,1.6187,6204640,0
1987-11-16,1.6187,1.6434,1.6104,1.6187,4395561,0
1987-11-17,1.6104,1.6104,1.5605,1.5605,11043391,0
1987-11-18,1.5854,1.6021,1.5605,1.5605,5061072,0
1987-11-19,1.5692,1.5773,1.503,1.5117,6716125,0
1987-11-20,1.5117,1.5276,1.4868,1.5276,6736467,0
1987-11-23,1.5117,1.5276,1.4948,1.5117,4399918,0
1987-11-24,1.5117,1.5443,1.5117,1.5276,9057031,0
1987-11-25,1.5443,1.5773,1.5443,1.5605,4439154,0
1987-11-27,1.5605,1.5605,1.5443,1.5443,4395561,0
1987-11-30,1.5117,1.5117,1.4371,1.4532,10915519,0
1987-12-01,1.4868,1.5117,1.4781,1.4781,6191565,0
1987-12-02,1.4781,1.4868,1.4452,1.4699,4134006,0
1987-12-03,1.4699,1.4781,1.3955,1.3955,6716125,0
1987-12-04,1.3955,1.4041,1.346,1.3707,6158142,0
1987-12-07,1.3707,1.3792,1.3543,1.3707,7516769,0
1987-12-08,1.3876,1.4371,1.3876,1.4371,7741998,0
1987-12-09,1.4452,1.4699,1.4287,1.4532,5280485,0
1987-12-10,1.4371,1.4699,1.4205,1.4287,7958505,0
1987-12-11,1.4205,1.4371,1.4041,1.4041,3467045,0
1987-12-14,1.4041,1.4699,1.4041,1.4618,9599030,0
1987-12-15,1.4699,1.5117,1.4699,1.4868,4475478,0
1987-12-16,1.503,1.5939,1.4948,1.5854,5403995,0
1987-12-17,1.5854,1.5939,1.5276,1.5276,5133723,0
1987-12-18,1.5361,1.5526,1.5197,1.5361,9173279,0
1987-12-21,1.5276,1.5361,1.5117,1.5361,5744017,0
1987-12-22,1.5526,1.5526,1.5117,1.5197,4216829,0
1987-12-23,1.5117,1.5605,1.503,1.5443,5932916,0
1987-12-24,1.5361,1.5526,1.5197,1.5276,2338002,0
1987-12-28,1.5117,1.5117,1.4618,1.4618,3692271,0
1987-12-29,1.4781,1.4948,1.4781,1.4868,4290939,0
1987-12-30,1.503,1.5117,1.4868,1.5117,4568475,0
1987-12-31,1.5197,1.5197,1.4781,1.4781,6595518,0
1988-01-04,1.5276,1.6104,1.5117,1.6104,5542038,0
1988-01-05,1.6187,1.6764,1.6104,1.6104,5835561,0
1988-01-06,1.6187,1.6848,1.6104,1.6683,5206381,0
1988-01-07,1.6764,1.8332,1.6434,1.8003,7756528,0
1988-01-08,1.7838,1.7838,1.6351,1.6598,8141594,0
1988-01-11,1.6764,1.6764,1.6021,1.6517,5816670,0
1988-01-12,1.6517,1.6517,1.5939,1.6187,5880606,0
1988-01-13,1.6269,1.6517,1.5939,1.6517,3462683,0
1988-01-14,1.6683,1.6764,1.6104,1.6517,3693724,0
1988-01-15,1.6928,1.7093,1.6764,1.6764,5219455,0
1988-01-18,1.6598,1.726,1.6598,1.7176,2675118,0
1988-01-19,1.7016,1.7591,1.6848,1.6928,4665831,0
1988-01-20,1.6598,1.6764,1.6021,1.6021,4754472,0
1988-01-21,1.6187,1.6269,1.5854,1.6187,4258967,0
1988-01-22,1.6434,1.6928,1.6351,1.6848,10491221,0
1988-01-25,1.7176,1.7508,1.7016,1.7176,10962019,0
1988-01-26,1.726,1.8249,1.7093,1.8249,9655700,0
1988-01-27,1.8249,1.8665,1.792,1.8167,8932068,0
1988-01-28,1.8249,1.8665,1.8249,1.8416,6329603,0
1988-01-29,1.8747,1.8747,1.8167,1.8747,8007914,0
1988-02-01,1.8747,1.8747,1.8332,1.8416,4792246,0
1988-02-02,1.8332,1.8332,1.8003,1.8167,5431601,0
1988-02-03,1.8003,1.8501,1.7755,1.8501,6078224,0
1988-02-04,1.8501,1.8501,1.8003,1.8003,3968355,0
1988-02-05,1.8086,1.8086,1.7755,1.7755,4379574,0
1988-02-08,1.7672,1.792,1.7591,1.7672,3541151,0
1988-02-09,1.7838,1.8003,1.7755,1.792,2518183,0
1988-02-10,1.8003,1.8501,1.8003,1.8332,3514994,0
1988-02-11,1.8416,1.8416,1.8086,1.8249,2467327,0
1988-02-12,1.8501,1.9075,1.8501,1.9075,6567910,0
1988-02-16,1.9075,1.9488,1.8914,1.9488,8032613,0
1988-02-17,1.9575,1.982,1.9488,1.9739,7429586,0
1988-02-18,1.9575,1.9985,1.9488,1.982,3244722,0
1988-02-19,1.982,2.0316,1.982,2.0234,6557741,0
1988-02-22,2.0234,2.0973,2.015,2.0644,7476087,0
1988-02-23,2.0564,2.0644,2.0234,2.048,4088959,0
1988-02-24,2.0564,2.081,2.048,2.0564,3671925,0
1988-02-25,2.0564,2.106,1.982,2.0066,5587087,0
1988-02-26,2.0234,2.0316,1.9739,2.015,2037212,0
1988-02-29,2.04,2.0973,2.0316,2.0973,3700986,0
1988-03-01,2.1226,2.1305,2.081,2.0973,4844563,0
1988-03-02,2.106,2.1636,2.0564,2.0644,4588819,0
1988-03-03,2.0564,2.106,2.0564,2.0729,4184863,0
1988-03-04,2.0644,2.0973,2.0644,2.0729,2632978,0
1988-03-07,2.0564,2.0564,2.0316,2.04,1194431,0
1988-03-08,2.04,2.1719,2.04,2.139,9644076,0
1988-03-09,2.139,2.205,2.1305,2.1469,6316527,0
1988-03-10,2.139,2.1719,2.0644,2.0644,6240968,0
1988-03-11,2.081,2.0895,2.015,2.04,4391201,0
1988-03-14,2.048,2.0973,2.04,2.0973,3504823,0
1988-03-15,2.0973,2.0973,2.0644,2.081,2053199,0
1988-03-16,2.0644,2.0895,2.0644,2.081,3966902,0
1988-03-17,2.0895,2.106,2.0564,2.081,3692271,0
1988-03-18,2.081,2.081,2.04,2.048,4257518,0
1988-03-21,2.04,2.04,2.0066,2.0234,1880283,0
1988-03-22,2.04,2.106,2.04,2.0729,3266517,0
1988-03-23,2.081,2.0973,2.048,2.081,1489405,0
1988-03-24,2.081,2.081,1.9739,1.982,2659133,0
1988-03-25,1.982,2.04,1.9656,1.982,7535661,0
1988-03-28,1.9739,2.0066,1.9739,1.9903,1766939,0
1988-03-29,2.015,2.0895,2.015,2.0564,3764925,0
1988-03-30,2.081,2.1143,2.0234,2.081,3499011,0
1988-03-31,2.0644,2.106,2.0234,2.048,2805893,0
1988-04-04,2.04,2.0729,2.0066,2.0234,4449322,0
1988-04-05,2.0234,2.0564,2.015,2.0234,2741961,0
1988-04-06,2.0316,2.0729,1.9985,2.0564,4524885,0
1988-04-07,2.0564,2.0564,2.0234,2.048,1336832,0
1988-04-08,2.048,2.0564,2.0234,2.04,2320565,0
1988-04-11,2.048,2.0564,2.015,2.0234,5113384,0
1988-04-12,2.0234,2.0234,1.982,1.9903,4689083,0
1988-04-13,2.0066,2.0234,1.9903,2.0234,3546961,0
1988-04-14,1.9985,2.1226,1.9739,2.1226,7038709,0
1988-04-15,2.106,2.106,2.015,2.015,4590276,0
1988-04-18,2.015,2.04,1.982,2.0316,2776831,0
1988-04-19,2.048,2.081,1.982,1.982,6396449,0
1988-04-20,1.9985,2.0234,1.9326,1.9488,4803872,0
1988-04-21,1.9656,2.015,1.9075,1.9488,3176428,0
1988-04-22,1.9656,1.982,1.9488,1.9739,4532149,0
1988-04-25,1.9656,1.9903,1.9326,1.9409,4856188,0
1988-04-26,1.9409,1.9656,1.9409,1.9488,2167992,0
1988-04-27,1.9739,1.982,1.9656,1.9656,2898890,0
1988-04-28,1.9656,2.0234,1.9488,1.9739,3685006,0
1988-04-29,1.9575,1.9575,1.8914,1.9241,2406298,0
1988-05-02,1.9158,1.9158,1.8914,1.8993,2784098,0
1988-05-03,1.8993,1.9075,1.8501,1.8747,7601054,0
1988-05-04,1.8829,1.8914,1.8086,1.8501,2772469,0
1988-05-05,1.8249,1.8249,1.7672,1.8003,14065793,0
1988-05-06,1.7672,1.8003,1.7424,1.7424,7849522,0
1988-05-09,1.7591,1.8003,1.7424,1.8003,1796002,0
1988-05-10,1.8086,1.8665,1.792,1.8416,3339172,0
1988-05-11,1.8332,1.9575,1.8167,1.9241,4863453,0
1988-05-12,1.9158,1.9409,1.8747,1.8993,2923591,0
1988-05-13,1.8829,1.9409,1.8829,1.9409,4947731,0
1988-05-16,1.9241,1.9241,1.8582,1.9158,1819254,0
1988-05-17,1.9241,1.9488,1.8249,1.8249,2962826,0
1988-05-18,1.8332,1.8416,1.7838,1.7838,2744864,0
1988-05-19,1.7838,1.7838,1.7176,1.7672,1727709,0
1988-05-20,1.7838,1.8086,1.7591,1.792,1546075,0
1988-05-23,1.8003,1.8003,1.7591,1.7672,822443,0
1988-05-24,1.7591,1.8332,1.7591,1.8167,1659415,0
1988-05-25,1.8249,1.8501,1.8086,1.8249,1886095,0
1988-05-26,1.8332,1.8416,1.8332,1.8332,1538811,0
1988-05-27,1.8332,1.8332,1.8167,1.8167,476611,0
1988-05-31,1.8167,1.8914,1.8086,1.8829,2808799,0
1988-06-01,1.8829,1.9075,1.8747,1.8914,2951201,0
1988-06-02,1.8829,1.8829,1.8665,1.8747,2018325,0
1988-06-03,1.8665,1.8747,1.8332,1.8416,1525733,0
1988-06-06,1.8501,1.8665,1.8003,1.8086,2390313,0
1988-06-07,1.8003,1.8167,1.7838,1.792,2805893,0
1988-06-08,1.8086,1.8665,1.8086,1.8665,2136026,0
1988-06-09,1.8747,1.9075,1.8665,1.8829,3873905,0
1988-06-10,1.8914,1.9326,1.8747,1.9158,3811420,0
1988-06-13,1.9158,1.9158,1.8993,1.9158,1121777,0
1988-06-14,1.9158,1.9326,1.9075,1.9158,3095055,0
1988-06-15,1.9158,1.9158,1.9075,1.9075,1804723,0
1988-06-16,1.8993,1.9075,1.8747,1.8747,3394390,0
1988-06-17,1.9075,1.9075,1.8829,1.9075,3484481,0
1988-06-20,1.9158,1.9488,1.9075,1.9158,5380748,0
1988-06-21,1.9326,1.9575,1.9158,1.9575,3546961,0
1988-06-22,1.9656,1.9739,1.9241,1.9488,3923312,0
1988-06-23,1.9488,1.9488,1.9075,1.9075,1925327,0
1988-06-24,1.9158,1.9409,1.9158,1.9326,4149990,0
1988-06-27,1.9158,1.9903,1.9158,1.9326,2938122,0
1988-06-28,1.9409,1.9656,1.9409,1.9575,5037824,0
1988-06-29,1.9575,1.9656,1.9409,1.9488,2307487,0
1988-06-30,1.9575,1.9575,1.9241,1.9326,4947731,0
1988-07-01,1.9326,1.9488,1.9241,1.9409,2975904,0
1988-07-05,1.9409,1.9656,1.9326,1.9575,2401937,0
1988-07-06,1.9575,1.9656,1.8914,1.8914,2208678,0
1988-07-07,1.8993,1.9241,1.8993,1.9158,1492312,0
1988-07-08,1.9075,1.9241,1.9075,1.9158,2340910,0
1988-07-11,1.9241,1.9488,1.9158,1.9326,2276972,0
1988-07-12,1.9326,1.9488,1.9158,1.9158,3846295,0
1988-07-13,1.9158,1.9241,1.9075,1.9158,2473138,0
1988-07-14,1.9158,1.9409,1.9158,1.9409,2095333,0
1988-07-15,1.9326,1.9409,1.9075,1.9241,4132552,0
1988-07-18,1.9158,1.9158,1.8993,1.9075,1477779,0
1988-07-19,1.9158,1.9241,1.8914,1.8914,2054652,0
1988-07-20,1.8914,1.9158,1.8914,1.9158,2705632,0
1988-07-21,1.9158,1.9241,1.8993,1.9158,2045930,0
1988-07-22,1.9158,1.9241,1.9075,1.9158,2449886,0
1988-07-25,1.9075,1.9158,1.8993,1.9158,1004077,0
1988-07-26,1.9158,1.9241,1.9075,1.9158,1187163,0
1988-07-27,1.9158,1.9409,1.9075,1.9075,2400485,0
1988-07-28,1.9075,1.9158,1.8993,1.9075,2247909,0
1988-07-29,1.9075,1.9488,1.9075,1.9409,2776831,0
1988-08-01,1.9409,1.9575,1.9326,1.9488,5435963,0
1988-08-02,1.9488,1.9575,1.9326,1.9409,2756487,0
1988-08-03,1.9488,1.9488,1.9241,1.9326,2404841,0
1988-08-04,1.9326,1.9409,1.9158,1.9158,1679757,0
1988-08-05,1.9158,1.9241,1.9075,1.9158,1671041,0
1988-08-08,1.9158,1.9158,1.9075,1.9158,876205,0
1988-08-09,1.9158,1.9158,1.8993,1.8993,1743696,0
1988-08-10,1.9075,1.9158,1.8993,1.9158,5476653,0
1988-08-11,1.9158,1.9241,1.9075,1.9241,3807062,0
1988-08-12,1.9158,1.9488,1.9158,1.9488,1387688,0
1988-08-15,1.9575,1.982,1.9575,1.9656,3419093,0
1988-08-16,1.9575,2.015,1.9575,2.0066,14494450,0
1988-08-17,2.015,2.04,2.0066,2.0066,7664983,0
1988-08-18,2.0234,2.106,2.015,2.0973,11520002,0
1988-08-19,2.0973,2.1305,2.04,2.1305,4484196,0
1988-08-22,2.1143,2.1143,2.0564,2.0564,3249082,0
1988-08-23,2.0644,2.0729,2.048,2.0644,4322906,0
1988-08-24,2.0644,2.0729,2.04,2.048,4102035,0
1988-08-25,2.04,2.048,2.0234,2.0316,2260990,0
1988-08-26,2.0316,2.0316,2.015,2.0316,1782927,0
1988-08-29,2.0316,2.0895,2.0316,2.0644,4661473,0
1988-08-30,2.0564,2.0895,2.048,2.0729,1839596,0
1988-08-31,2.0729,2.0729,2.04,2.04,2635885,0
1988-09-01,2.048,2.0564,2.0316,2.0316,3067446,0
1988-09-02,2.048,2.0895,2.048,2.0729,4976791,0
1988-09-06,2.0973,2.106,2.0729,2.081,2348173,0
1988-09-07,2.081,2.081,2.0729,2.081,2215942,0
1988-09-08,2.0729,2.081,2.0644,2.0729,1435643,0
1988-09-09,2.0729,2.0729,2.04,2.0564,3188054,0
1988-09-12,2.0564,2.0644,2.0316,2.04,1258364,0
1988-09-13,2.048,2.0729,2.0316,2.0564,3414733,0
1988-09-14,2.0729,2.1143,2.0729,2.106,6987847,0
1988-09-15,2.1143,2.1305,2.106,2.1143,4286580,0
1988-09-16,2.1143,2.1884,2.1143,2.1636,9694934,0
1988-09-19,2.1636,2.2296,2.1554,2.2296,10212232,0
1988-09-20,2.2296,2.2296,2.1719,2.1884,4545228,0
1988-09-21,2.1884,2.1968,2.1719,2.1802,2223210,0
1988-09-22,2.1802,2.2462,2.1802,2.205,8750432,0
1988-09-23,2.2296,2.2296,2.1884,2.2215,4828576,0
1988-09-26,2.2296,2.2296,2.1884,2.1968,5980869,0
1988-09-27,2.205,2.2133,2.1884,2.2133,2720162,0
1988-09-28,2.205,2.2215,2.1968,2.205,1477779,0
1988-09-29,2.1968,2.238,2.1968,2.2296,3539695,0
1988-09-30,2.2462,2.2875,2.2296,2.2544,7862603,0
1988-10-03,2.238,2.2462,2.2296,2.2462,5428699,0
1988-10-04,2.2629,2.2792,2.2462,2.2629,4859092,0
1988-10-05,2.2629,2.271,2.2462,2.2629,9344742,0
1988-10-06,2.2544,2.2544,2.2133,2.2215,2800079,0
1988-10-07,2.2296,2.271,2.2215,2.2462,6287468,0
1988-10-10,2.2296,2.2958,2.2296,2.2875,3483028,0
1988-10-11,2.2792,2.3533,2.271,2.3289,6634754,0
1988-10-12,2.304,2.3125,2.2875,2.2875,4501636,0
1988-10-13,2.304,2.3533,2.2958,2.3125,7660627,0
1988-10-14,2.3125,2.3373,2.3125,2.3125,4705065,0
1988-10-17,2.3125,2.3125,2.2958,2.3125,1455981,0
1988-10-18,2.304,2.3454,2.304,2.3454,3609444,0
1988-10-19,2.3784,2.4362,2.3699,2.4115,13945186,0
1988-10-20,2.4033,2.4611,2.3949,2.4528,7871321,0
1988-10-21,2.4611,2.4942,2.4528,2.4776,5576914,0
1988-10-24,2.4776,2.4776,2.4198,2.4362,4822765,0
1988-10-25,2.4115,2.4115,2.3699,2.3867,4564116,0
1988-10-26,2.3867,2.3867,2.3533,2.3533,3975621,0
1988-10-27,2.3533,2.362,2.2958,2.3125,8798386,0
1988-10-28,2.3207,2.3533,2.3207,2.3533,3530979,0
1988-10-31,2.3533,2.3784,2.3533,2.3784,2808799,0
1988-11-01,2.3699,2.4279,2.3699,2.3949,3589101,0
1988-11-02,2.3949,2.3949,2.3533,2.362,5896589,0
1988-11-03,2.3699,2.3867,2.3699,2.3699,5678625,0
1988-11-04,2.3533,2.3699,2.3289,2.3289,7002385,0
1988-11-07,2.3207,2.3207,2.2792,2.2792,7757983,0
1988-11-08,2.2958,2.304,2.271,2.2875,1248194,0
1988-11-09,2.2875,2.2875,2.2462,2.2629,2933760,0
1988-11-10,2.2629,2.271,2.2462,2.2544,1948577,0
1988-11-11,2.238,2.2462,2.1719,2.1802,6126177,0
1988-11-14,2.1719,2.1968,2.1554,2.1636,2962826,0
1988-11-15,2.1636,2.1884,2.1554,2.1884,3541151,0
1988-11-16,2.1719,2.1802,2.1305,2.139,3530979,0
1988-11-17,2.1554,2.1636,2.1305,2.1305,2183978,0
1988-11-18,2.1469,2.1469,2.1305,2.139,2288593,0
1988-11-21,2.1469,2.1636,2.1305,2.1554,2430999,0
1988-11-22,2.1554,2.2215,2.1554,2.2215,1984903,0
1988-11-23,2.2133,2.238,2.1968,2.238,1594027,0
1988-11-25,2.2215,2.2296,2.1968,2.1968,1522827,0
1988-11-28,2.1968,2.2133,2.1884,2.1968,1331017,0
1988-11-29,2.1968,2.2792,2.1968,2.271,1964559,0
1988-11-30,2.2792,2.3454,2.2792,2.3207,3641411,0
1988-12-01,2.304,2.3207,2.2629,2.2629,2970091,0
1988-12-02,2.238,2.2544,2.238,2.238,1925327,0
1988-12-05,2.2462,2.271,2.238,2.2629,2731788,0
1988-12-06,2.2462,2.304,2.2462,2.2792,1268537,0
1988-12-07,2.2792,2.3207,2.2792,2.3207,1393501,0
1988-12-08,2.304,2.3125,2.271,2.271,1155195,0
1988-12-09,2.2629,2.304,2.2544,2.271,4138369,0
1988-12-12,2.2629,2.2792,2.2462,2.2462,1730615,0
1988-12-13,2.2462,2.2792,2.238,2.238,6162502,0
1988-12-14,2.238,2.238,2.1968,2.1968,2531263,0
1988-12-15,2.1884,2.205,2.1719,2.1719,3782359,0
1988-12-16,2.1719,2.1968,2.1719,2.1968,2840767,0
1988-12-19,2.1884,2.205,2.1719,2.1884,5135176,0
1988-12-20,2.1884,2.1968,2.1884,2.1884,1097071,0
1988-12-21,2.1884,2.1968,2.1636,2.1719,3378406,0
1988-12-22,2.1884,2.1884,2.1469,2.1554,2494933,0
1988-12-23,2.1554,2.1554,2.139,2.1554,576871,0
1988-12-27,2.1636,2.1636,2.139,2.139,2612636,0
1988-12-28,2.139,2.1554,2.139,2.1469,935779,0
1988-12-29,2.1554,2.1968,2.1469,2.1802,1498126,0
1988-12-30,2.1968,2.1968,2.1802,2.1884,4195037,0
1989-01-03,2.1968,2.1968,2.1554,2.1554,2493482,0
1989-01-04,2.139,2.1554,2.139,2.1554,4325809,0
1989-01-05,2.1554,2.1968,2.1554,2.1719,4351968,0
1989-01-06,2.1802,2.1802,2.139,2.1636,5748374,0
1989-01-09,2.1802,2.238,2.1719,2.2215,6142158,0
1989-01-10,2.2296,2.2296,2.205,2.2215,2967184,0
1989-01-11,2.2215,2.2629,2.2215,2.2629,1759679,0
1989-01-12,2.2629,2.3289,2.2629,2.2875,4144176,0
1989-01-13,2.2875,2.2958,2.238,2.2462,3006416,0
1989-01-16,2.2462,2.2629,2.238,2.238,1505391,0
1989-01-17,2.238,2.2629,2.238,2.2544,600121,0
1989-01-18,2.2544,2.2792,2.2462,2.271,1085446,0
1989-01-19,2.2792,2.2958,2.2544,2.2629,1639069,0
1989-01-20,2.2544,2.271,2.2462,2.271,1432733,0
1989-01-23,2.271,2.304,2.271,2.2792,2909058,0
1989-01-24,2.2875,2.3207,2.2875,2.2958,2933760,0
1989-01-25,2.2792,2.3207,2.2544,2.3207,4072974,0
1989-01-26,2.3125,2.3784,2.2958,2.362,5326983,0
1989-01-27,2.362,2.3699,2.3373,2.3533,2538529,0
1989-01-30,2.362,2.3699,2.3533,2.3699,2342360,0
1989-01-31,2.3784,2.4279,2.362,2.4279,5098853,0
1989-02-01,2.4198,2.4694,2.4033,2.4611,2400485,0
1989-02-02,2.4857,2.4857,2.4528,2.4776,5258688,0
1989-02-03,2.4611,2.4776,2.4445,2.4445,2800079,0
1989-02-06,2.4033,2.4362,2.4033,2.4198,2534169,0
1989-02-07,2.4033,2.4694,2.4033,2.4694,2179616,0
1989-02-08,2.4611,2.6344,2.4611,2.5436,10677214,0
1989-02-09,2.527,2.5932,2.5187,2.5436,6082583,0
1989-02-10,2.527,2.5684,2.5105,2.5105,2669305,0
1989-02-13,2.5105,2.5187,2.4776,2.5105,2301672,0
1989-02-14,2.527,2.6262,2.5187,2.5518,5072694,0
1989-02-15,2.5603,2.6096,2.5352,2.6096,3410373,0
1989-02-16,2.6012,2.6096,2.5684,2.5684,3671925,0
1989-02-17,2.5436,2.5766,2.527,2.5352,2840767,0
1989-02-21,2.5436,2.5436,2.5105,2.5105,1347003,0
1989-02-22,2.4942,2.4942,2.4198,2.4611,3639959,0
1989-02-23,2.4528,2.4776,2.4362,2.4776,2025589,0
1989-02-24,2.4611,2.4694,2.4279,2.4445,4004681,0
1989-02-27,2.4362,2.5105,2.4362,2.4942,2797174,0
1989-02-28,2.5022,2.5105,2.4694,2.4942,2109868,0
1989-03-01,2.5105,2.5436,2.4279,2.4279,4125286,0
1989-03-02,2.4362,2.4694,2.4279,2.4528,2377236,0
1989-03-03,2.4528,2.5105,2.4528,2.5022,2622808,0
1989-03-06,2.5105,2.5932,2.5022,2.5932,6749547,0
1989-03-07,2.6012,2.6012,2.5766,2.5849,3641411,0
1989-03-08,2.5849,2.6344,2.5766,2.6262,7354026,0
1989-03-09,2.6176,2.684,2.5849,2.5849,6974770,0
1989-03-10,2.5849,2.6262,2.5849,2.5849,5605974,0
1989-03-13,2.5932,2.6344,2.5932,2.6096,2913420,0
1989-03-14,2.6262,2.6262,2.5932,2.5932,1440000,0
1989-03-15,2.5932,2.6176,2.5932,2.5932,2917781,0
1989-03-16,2.6012,2.6096,2.5849,2.5932,1958747,0
1989-03-17,2.4942,2.5518,2.4942,2.5105,4709425,0
1989-03-20,2.5187,2.5187,2.4942,2.5022,2721616,0
1989-03-21,2.5187,2.5352,2.4942,2.4942,1918062,0
1989-03-22,2.4942,2.4942,2.4528,2.4528,947409,0
1989-03-23,2.4528,2.4694,2.4115,2.4115,2332191,0
1989-03-27,2.4115,2.4528,2.4033,2.4528,1486500,0
1989-03-28,2.4611,2.4942,2.4528,2.4611,1585303,0
1989-03-29,2.4528,2.4611,2.4445,2.4528,921251,0
1989-03-30,2.4528,2.4776,2.4445,2.4694,2400485,0
1989-03-31,2.4694,2.5187,2.4611,2.5187,4309829,0
1989-04-03,2.5352,2.5849,2.5187,2.5684,1807632,0
1989-04-04,2.5518,2.5603,2.5352,2.5436,3539695,0
1989-04-05,2.5352,2.5436,2.527,2.5436,1335379,0
1989-04-06,2.5352,2.5352,2.5022,2.5187,1328115,0
1989-04-07,2.5187,2.5352,2.5022,2.5187,1662322,0
1989-04-10,2.5187,2.5684,2.5187,2.5684,2220304,0
1989-04-11,2.5518,2.5684,2.5436,2.5603,2486216,0
1989-04-12,2.5518,2.5684,2.5436,2.5518,2711441,0
1989-04-13,2.5518,2.5849,2.5518,2.5849,3305753,0
1989-04-14,2.5932,2.6176,2.5684,2.5932,2829141,0
1989-04-17,2.6012,2.6096,2.5849,2.6012,1206054,0
1989-04-18,2.6176,2.6758,2.5932,2.6673,20113501,0
1989-04-19,2.6758,2.7005,2.6344,2.6592,4399918,0
1989-04-20,2.6509,2.6509,2.5932,2.6262,3827405,0
1989-04-21,2.6262,2.6509,2.6176,2.6262,1961655,0
1989-04-24,2.6262,2.6344,2.6096,2.6176,3241815,0
1989-04-25,2.6262,2.6344,2.6012,2.6344,3850655,0
1989-04-26,2.6509,2.6673,2.6262,2.6262,3504823,0
1989-04-27,2.6096,2.6592,2.6096,2.6509,2231929,0
1989-04-28,2.6426,2.6592,2.6344,2.6426,1934047,0
1989-05-01,2.6262,2.6592,2.6262,2.6344,3910232,0
1989-05-02,2.6426,2.6921,2.6344,2.6673,11220667,0
1989-05-03,2.6673,2.6921,2.6673,2.6921,4213925,0
1989-05-04,2.6921,2.7581,2.684,2.7418,24004839,0
1989-05-05,2.7501,2.7581,2.7169,2.7254,11737960,0
1989-05-08,2.7169,2.7336,2.6921,2.7005,4003229,0
1989-05-09,2.6921,2.7086,2.6673,2.684,2531263,0
1989-05-10,2.6921,2.7418,2.6921,2.7169,3462683,0
1989-05-11,2.7169,2.7996,2.7169,2.7913,9375258,0
1989-05-12,2.8406,2.8406,2.808,2.8244,9658606,0
1989-05-15,2.8328,2.8986,2.8328,2.8738,9478427,0
1989-05-16,2.8986,2.9319,2.8573,2.8656,11204683,0
1989-05-17,2.8986,2.9649,2.8986,2.948,7730377,0
1989-05-18,2.948,2.9649,2.9236,2.9567,4161616,0
1989-05-19,2.9649,3.0554,2.9649,3.0554,9876568,0
1989-05-22,3.0554,3.0722,3.0146,3.0391,5698971,0
1989-05-23,3.0222,3.0222,2.9892,2.9978,2247909,0
1989-05-24,2.9892,2.9978,2.9728,2.9978,3355155,0
1989-05-25,2.9978,2.9978,2.9815,2.9978,2691102,0
1989-05-26,3.0146,3.0391,2.9892,3.006,4274954,0
1989-05-30,3.0146,3.0309,2.948,2.9649,1659415,0
1989-05-31,3.0146,3.0309,2.9892,3.006,3278144,0
1989-06-01,2.9892,3.0391,2.9892,3.0146,2374331,0
1989-06-02,3.0309,3.0391,3.006,3.006,3063088,0
1989-06-05,3.006,3.006,2.948,2.9567,2295863,0
1989-06-06,2.9567,3.006,2.9567,2.9978,3115398,0
1989-06-07,2.9978,3.0391,2.9978,3.0222,2701270,0
1989-06-08,3.0309,3.0391,3.0222,3.0309,1884643,0
1989-06-09,3.0391,3.0554,3.0146,3.0146,2587931,0
1989-06-12,3.006,3.0146,2.9892,3.006,1970374,0
1989-06-13,2.9892,2.9892,2.9567,2.9728,2229022,0
1989-06-14,2.9728,2.9815,2.9402,2.948,2146193,0
1989-06-15,2.948,2.948,2.8573,2.8573,4543773,0
1989-06-16,2.8986,2.8986,2.8573,2.8738,4824219,0
1989-06-19,2.8573,2.8656,2.8406,2.8573,2656224,0
1989-06-20,2.8573,2.9069,2.8573,2.8986,2494933,0
1989-06-21,2.8822,2.8986,2.8494,2.8573,1142120,0
1989-06-22,2.8494,2.8822,2.8406,2.8738,2894530,0
1989-06-23,2.8902,2.9152,2.8902,2.9152,6280201,0
1989-06-26,2.9069,2.9402,2.9069,2.9402,3039835,0
1989-06-27,2.9402,2.9649,2.9319,2.9319,3782359,0
1989-06-28,2.9152,2.9152,2.8494,2.8494,4282220,0
1989-06-29,2.8494,2.8494,2.7581,2.775,5396729,0
1989-06-30,2.7831,2.7913,2.7581,2.7665,3286860,0
1989-07-03,2.7665,2.7913,2.7665,2.7831,863130,0
1989-07-05,2.7665,2.7996,2.7665,2.775,4577196,0
1989-07-06,2.7913,2.8328,2.7831,2.8161,7887306,0
1989-07-07,2.8494,2.8986,2.8494,2.8986,10792007,0
1989-07-10,2.9152,2.9152,2.8986,2.8986,5712050,0
1989-07-11,2.9152,2.9402,2.9069,2.9236,8193905,0
1989-07-12,2.9319,2.9728,2.9152,2.9728,8019534,0
1989-07-13,2.9892,2.9978,2.9728,2.9978,4718142,0
1989-07-14,2.9892,3.0146,2.9728,3.006,5017478,0
1989-07-17,3.006,3.0391,2.9978,3.0391,1857029,0
1989-07-18,3.0222,3.0391,2.9978,3.0391,4888153,0
1989-07-19,3.0222,3.0554,3.0222,3.0222,5637943,0
1989-07-20,3.0391,3.0969,3.0391,3.0802,9190717,0
1989-07-21,3.0802,3.0887,3.0639,3.0887,4334532,0
1989-07-24,3.0887,3.0887,3.0639,3.0722,3209849,0
1989-07-25,3.0554,3.0802,3.0554,3.0722,4250252,0
1989-07-26,3.0722,3.1712,3.0722,3.1712,4270595,0
1989-07-27,3.1712,3.2619,3.1712,3.2619,6557741,0
1989-07-28,3.254,3.2619,3.2289,3.2374,2256631,0
1989-07-31,3.2619,3.2619,3.2453,3.2619,1859941,0
1989-08-01,3.2453,3.2619,3.221,3.2453,4165974,0
1989-08-02,3.2374,3.254,3.2123,3.2289,4681815,0
1989-08-03,3.2289,3.2952,3.2289,3.2868,2975904,0
1989-08-04,3.254,3.2952,3.254,3.2619,4495823,0
1989-08-07,3.2619,3.2787,3.2374,3.2619,1957296,0
1989-08-08,3.2704,3.2952,3.2619,3.2952,5094489,0
1989-08-09,3.3199,3.3363,3.3034,3.3114,6381914,0
1989-08-10,3.3199,3.3528,3.3199,3.3528,4247351,0
1989-08-11,3.3363,3.3941,3.3363,3.3528,6752450,0
1989-08-14,3.3282,3.4271,3.3282,3.4271,11995153,0
1989-08-15,3.452,3.4931,3.4354,3.4931,13147448,0
1989-08-16,3.5017,3.5017,3.4602,3.485,7410694,0
1989-08-17,3.4685,3.518,3.4685,3.518,5969243,0
1989-08-18,3.5017,3.518,3.485,3.5097,2833500,0
1989-08-21,3.5097,3.5097,3.4271,3.4437,3423450,0
1989-08-22,3.4437,3.4437,3.3941,3.3941,2808799,0
1989-08-23,3.4026,3.4768,3.3528,3.4602,6675436,0
1989-08-24,3.4931,3.5345,3.485,3.5097,6716125,0
1989-08-25,3.5263,3.5345,3.4602,3.4931,3007870,0
1989-08-28,3.4354,3.4768,3.4354,3.452,3250534,0
1989-08-29,3.4768,3.5427,3.4685,3.5345,4984056,0
1989-08-30,3.5345,3.5345,3.5017,3.518,3940751,0
1989-08-31,3.4931,3.5017,3.4354,3.452,3419093,0
1989-09-01,3.452,3.4931,3.4437,3.4931,1238022,0
1989-09-05,3.4685,3.4931,3.452,3.4768,3064541,0
1989-09-06,3.4602,3.4602,3.4109,3.4437,3708254,0
1989-09-07,3.452,3.4685,3.4271,3.4437,3700986,0
1989-09-08,3.4271,3.4271,3.361,3.4109,3419093,0
1989-09-11,3.4109,3.4109,3.3776,3.3776,1961655,0
1989-09-12,3.4109,3.4271,3.4109,3.4109,1902079,0
1989-09-13,3.4191,3.452,3.3695,3.3695,2675118,0
1989-09-14,3.3695,3.3695,3.3034,3.3034,3637051,0
1989-09-15,3.2952,3.3114,3.2704,3.3114,4234270,0
1989-09-18,3.3114,3.3695,3.3034,3.361,3677740,0
1989-09-19,3.485,3.485,3.4271,3.4437,7887306,0
1989-09-20,3.452,3.4931,3.452,3.4685,4398466,0
1989-09-21,3.4768,3.4931,3.4768,3.485,4273502,0
1989-09-22,3.485,3.485,3.4685,3.4768,1476326,0
1989-09-25,3.4685,3.485,3.4685,3.4685,1217679,0
1989-09-26,3.4685,3.485,3.4685,3.485,5887871,0
1989-09-27,3.4768,3.4768,3.4602,3.4768,3496105,0
1989-09-28,3.4768,3.4931,3.4685,3.4931,3103773,0
1989-09-29,3.5017,3.5345,3.5017,3.5263,6547569,0
1989-10-02,3.5263,3.5427,3.518,3.5345,4558303,0
1989-10-03,3.5427,3.5427,3.5263,3.5345,2098241,0
1989-10-04,3.5345,3.5923,3.5263,3.584,8315963,0
1989-10-05,3.5923,3.6088,3.5677,3.5759,14850456,0
1989-10-06,3.584,3.5923,3.5594,3.5594,2930856,0
1989-10-09,3.5594,3.5923,3.5427,3.5923,1097071,0
1989-10-10,3.5923,3.5923,3.5594,3.5923,3163350,0
1989-10-11,3.5759,3.584,3.5427,3.5594,2654774,0
1989-10-12,3.5759,3.5923,3.5594,3.5923,13084965,0
1989-10-13,3.584,3.584,3.3941,3.4026,7014004,0
1989-10-16,3.1795,3.4026,3.1795,3.3861,16334047,0
1989-10-17,3.3861,3.3861,3.3199,3.3695,6902116,0
1989-10-18,3.361,3.4271,3.3528,3.4271,15591524,0
1989-10-19,3.4768,3.5263,3.4768,3.518,2249366,0
1989-10-20,3.5345,3.5759,3.518,3.5759,1461797,0
1989-10-23,3.584,3.5923,3.5427,3.5594,1653603,0
1989-10-24,3.5594,3.5594,3.4602,3.5097,3956733,0
1989-10-25,3.5263,3.5345,3.4931,3.4931,3220024,0
1989-10-26,3.485,3.5345,3.485,3.5097,4398466,0
1989-10-27,3.5097,3.5427,3.4685,3.4931,4218285,0
1989-10-30,3.5017,3.5017,3.4602,3.485,6515599,0
1989-10-31,3.4931,3.5677,3.4931,3.5513,2817518,0
1989-11-01,3.5677,3.6419,3.5677,3.617,3330454,0
1989-11-02,3.6088,3.6419,3.5677,3.5923,2913420,0
1989-11-03,3.584,3.6503,3.584,3.6338,4314184,0
1989-11-06,3.6256,3.6256,3.5345,3.5513,2836406,0
1989-11-07,3.5427,3.5923,3.5017,3.584,2676569,0
1989-11-08,3.5677,3.6751,3.5594,3.6338,2906154,0
1989-11-09,3.6256,3.6584,3.5923,3.5923,3557134,0
1989-11-10,3.5923,3.6503,3.5923,3.6419,2906154,0
1989-11-13,3.6419,3.7577,3.6338,3.6914,5732392,0
1989-11-14,3.6914,3.7326,3.6751,3.6832,4984056,0
1989-11-15,3.6832,3.6914,3.6584,3.6914,5722222,0
1989-11-16,3.6999,3.6999,3.6751,3.6914,3330454,0
1989-11-17,3.6914,3.6914,3.6832,3.6832,2659133,0
1989-11-20,3.6914,3.6914,3.6751,3.6832,2247909,0
1989-11-21,3.6751,3.6914,3.6503,3.6668,1695741,0
1989-11-22,3.6668,3.7163,3.6668,3.6914,2099696,0
1989-11-24,3.6999,3.7163,3.6914,3.6999,890738,0
1989-11-27,3.6999,3.741,3.6914,3.6999,3474312,0
1989-11-28,3.584,3.617,3.5513,3.6088,6723391,0
1989-11-29,3.6003,3.6003,3.5513,3.5513,4718142,0
1989-11-30,3.5513,3.5513,3.4602,3.518,4741390,0
1989-12-01,3.5345,3.5759,3.5345,3.5513,2340910,0
1989-12-04,3.5513,3.5513,3.518,3.5427,2877097,0
1989-12-05,3.5513,3.584,3.5513,3.5513,3237456,0
1989-12-06,3.5513,3.6003,3.5513,3.584,2271160,0
1989-12-07,3.6003,3.6088,3.6003,3.6003,2143287,0
1989-12-08,3.584,3.6003,3.5759,3.6003,1217679,0
1989-12-11,3.5759,3.6003,3.5677,3.6003,1570780,0
1989-12-12,3.5923,3.5923,3.5677,3.584,2275520,0
1989-12-13,3.5759,3.584,3.4602,3.4685,2506556,0
1989-12-14,3.4602,3.4602,3.3199,3.4271,9680405,0
1989-12-15,3.4271,3.4271,3.361,3.3776,5861716,0
1989-12-18,3.361,3.3861,3.3199,3.3282,3693724,0
1989-12-19,3.3282,3.3282,3.2704,3.3034,3188054,0
1989-12-20,3.3114,3.3282,3.2704,3.2704,4620784,0
1989-12-21,3.3528,3.3776,3.3363,3.3776,3991604,0
1989-12-22,3.3776,3.4602,3.3776,3.4602,1569323,0
1989-12-26,3.4602,3.5017,3.4602,3.4768,1211866,0
1989-12-27,3.4931,3.5097,3.4931,3.5097,2708535,0
1989-12-28,3.518,3.5427,3.5097,3.5345,2207226,0
1989-12-29,3.5427,3.584,3.5345,3.584,3141553,0
1990-01-02,3.5759,3.6503,3.5759,3.6503,3911685,0
1990-01-03,3.6914,3.6999,3.6584,3.6914,2789909,0
1990-01-04,3.6999,3.7326,3.6503,3.6914,3818688,0
1990-01-05,3.6999,3.7244,3.6914,3.6999,5251423,0
1990-01-08,3.6914,3.741,3.6668,3.741,2393218,0
1990-01-09,3.741,3.7659,3.6914,3.6914,2933760,0
1990-01-10,3.6832,3.6914,3.6256,3.6914,3744582,0
1990-01-11,3.6832,3.7493,3.6832,3.7082,4706518,0
1990-01-12,3.6914,3.6914,3.5923,3.6003,2946842,0
1990-01-15,3.5594,3.5677,3.518,3.5513,2644600,0
1990-01-16,3.4354,3.5427,3.4354,3.5345,2322021,0
1990-01-17,3.5345,3.5513,3.5017,3.5097,1554795,0
1990-01-18,3.4768,3.4931,3.4437,3.485,1980544,0
1990-01-19,3.5017,3.518,3.452,3.452,1788738,0
1990-01-22,3.4354,3.4437,3.361,3.3695,1521374,0
1990-01-23,3.3776,3.4354,3.3528,3.4109,1573684,0
1990-01-24,3.361,3.4768,3.3363,3.4602,2430999,0
1990-01-25,3.4602,3.5017,3.4109,3.4191,1944218,0
1990-01-26,3.4191,3.4437,3.3114,3.3528,2885811,0
1990-01-29,3.3695,3.3941,3.361,3.3776,1512655,0
1990-01-30,3.3941,3.3941,3.3114,3.3528,2329281,0
1990-01-31,3.361,3.3776,3.3528,3.361,2018325,0
1990-02-01,3.4109,3.452,3.3695,3.4109,3637051,0
1990-02-02,3.4191,3.4931,3.4026,3.4768,1538811,0
1990-02-05,3.4685,3.5097,3.4602,3.5017,806457,0
1990-02-06,3.485,3.4931,3.452,3.4768,1190069,0
1990-02-07,3.4437,3.5594,3.4437,3.5594,2353986,0
1990-02-08,3.5594,3.6003,3.5513,3.584,1408033,0
1990-02-09,3.584,3.6503,3.5759,3.6256,3676285,0
1990-02-12,3.6256,3.6256,3.5759,3.5923,4363592,0
1990-02-13,3.584,3.584,3.5427,3.5594,2045930,0
1990-02-14,3.5097,3.5513,3.5097,3.5345,2853847,0
1990-02-15,3.5345,3.5594,3.5097,3.5594,3987248,0
1990-02-16,3.5759,3.584,3.5263,3.5263,1376066,0
1990-02-20,3.485,3.485,3.4437,3.485,2066275,0
1990-02-21,3.4354,3.4931,3.4354,3.4931,2522542,0
1990-02-22,3.5097,3.518,3.4931,3.4931,2760847,0
1990-02-23,3.4931,3.4931,3.4271,3.452,1195883,0
1990-02-26,3.452,3.4602,3.4271,3.452,831160,0
1990-02-27,3.4354,3.485,3.4354,3.4685,3814331,0
1990-02-28,3.4685,3.4931,3.4602,3.485,1759679,0
1990-03-01,3.485,3.5759,3.485,3.5677,4234270,0
1990-03-02,3.6003,3.6503,3.5923,3.6338,3520804,0
1990-03-05,3.617,3.6256,3.6003,3.6003,1631807,0
1990-03-06,3.6003,3.6584,3.584,3.6584,2534169,0
1990-03-07,3.6584,3.6999,3.6256,3.6914,3105229,0
1990-03-08,3.7244,3.7743,3.7244,3.7743,4751563,0
1990-03-09,3.7577,3.7823,3.7244,3.7326,2461515,0
1990-03-12,3.7326,3.7326,3.7082,3.7326,739616,0
1990-03-13,3.7163,3.8319,3.7163,3.8319,5690253,0
1990-03-14,3.865,3.865,3.7823,3.7906,3471403,0
1990-03-15,3.7988,3.8153,3.7493,3.8153,3111040,0
1990-03-16,3.7988,3.8813,3.7823,3.8813,4007590,0
1990-03-19,3.8813,3.9309,3.8731,3.9309,2651867,0
1990-03-20,3.9309,3.9638,3.9062,3.9143,3639959,0
1990-03-21,3.9062,3.9062,3.8731,3.8899,1836690,0
1990-03-22,3.8567,3.8731,3.7823,3.8153,2558867,0
1990-03-23,3.8319,3.8319,3.7988,3.8319,1653603,0
1990-03-26,3.8319,3.8899,3.8319,3.8567,3417636,0
1990-03-27,3.865,3.9309,3.84,3.9062,2083712,0
1990-03-28,3.9062,3.9143,3.8899,3.8977,3144462,0
1990-03-29,3.9062,3.9143,3.8899,3.8977,1958747,0
1990-03-30,3.8899,3.9143,3.8813,3.8977,3676285,0
1990-04-02,3.8899,3.8899,3.8731,3.8813,1961655,0
1990-04-03,3.8813,3.9558,3.8813,3.9558,5831201,0
1990-04-04,3.9638,3.9889,3.9473,3.9638,5263048,0
1990-04-05,3.9638,3.9804,3.9638,3.9638,2163632,0
1990-04-06,3.9638,3.9804,3.8899,3.9309,4973882,0
1990-04-09,3.923,3.9394,3.8813,3.9394,2037212,0
1990-04-10,3.9394,3.9804,3.9062,3.9638,2676569,0
1990-04-11,3.9638,3.9638,3.9143,3.9309,2882906,0
1990-04-12,3.9309,4.0219,3.923,4.0052,12957093,0
1990-04-16,4.0138,4.0795,4.0138,4.0464,6280201,0
1990-04-17,4.03,4.0714,4.0219,4.0629,4594630,0
1990-04-18,4.0714,4.0714,3.9972,4.0052,2946842,0
1990-04-19,3.9309,3.9558,3.9143,3.9143,8237496,0
1990-04-20,3.923,3.9309,3.7326,3.7906,11056469,0
1990-04-23,3.7577,3.8153,3.7493,3.8153,2664945,0
1990-04-24,3.8234,3.8487,3.7906,3.7988,2473138,0
1990-04-25,3.8072,3.8731,3.7988,3.8487,1868659,0
1990-04-26,3.8731,3.9143,3.865,3.9062,2836406,0
1990-04-27,3.8977,3.8977,3.8072,3.84,3067446,0
1990-04-30,3.8319,3.8319,3.7988,3.8319,3907324,0
1990-05-01,3.8234,3.8487,3.8234,3.8319,1952935,0
1990-05-02,3.8319,3.8319,3.7823,3.7906,1347003,0
1990-05-03,3.8072,3.8813,3.8072,3.8319,5101757,0
1990-05-04,3.865,3.8813,3.8487,3.8813,1755316,0
1990-05-07,3.923,3.9638,3.923,3.9309,1532996,0
1990-05-08,3.9309,3.9309,3.8813,3.8813,4843108,0
1990-05-09,3.8899,3.8899,3.8319,3.8567,3378406,0
1990-05-10,3.865,3.8813,3.84,3.8731,4456589,0
1990-05-11,3.8813,4.0219,3.8813,4.0052,6131989,0
1990-05-14,4.0219,4.1209,4.0219,4.0629,4263330,0
1990-05-15,4.0629,4.1127,4.0547,4.0879,2429547,0
1990-05-16,4.0879,4.1045,4.0629,4.1045,4953544,0
1990-05-17,4.1127,4.2117,4.1127,4.1293,3163350,0
1990-05-18,4.1127,4.1373,4.1127,4.1373,1332471,0
1990-05-21,4.1373,4.2282,4.1293,4.2117,6644926,0
1990-05-22,4.2367,4.2448,4.2033,4.2202,6105836,0
1990-05-23,4.2448,4.2448,4.2202,4.2282,2946842,0
1990-05-24,4.2282,4.2695,4.2282,4.2695,6509789,0
1990-05-25,4.2528,4.2695,4.2202,4.2202,2227570,0
1990-05-29,4.2117,4.2614,4.2117,4.2448,3221474,0
1990-05-30,4.2448,4.2944,4.2448,4.2944,2329281,0
1990-05-31,4.2779,4.319,4.2779,4.3026,2571948,0
1990-06-01,4.319,4.319,4.2944,4.2944,2499293,0
1990-06-04,4.2779,4.319,4.2779,4.319,1764038,0
1990-06-05,4.319,4.319,4.1625,4.1625,3374048,0
1990-06-06,4.0795,4.1625,4.0795,4.1293,6416792,0
1990-06-07,4.1209,4.1625,4.1209,4.1459,3067446,0
1990-06-08,4.1459,4.1538,4.0464,4.1045,3948013,0
1990-06-11,4.1045,4.1703,4.1045,4.1703,3080524,0
1990-06-12,4.187,4.3026,4.187,4.2779,3135741,0
1990-06-13,4.319,4.319,4.2695,4.2779,2297319,0
1990-06-14,4.2695,4.2695,4.2282,4.2367,1873017,0
1990-06-15,4.1788,4.2448,4.1788,4.2282,3421998,0
1990-06-18,4.2117,4.2202,4.1459,4.1459,1730615,0
1990-06-19,4.1127,4.2202,4.1045,4.2202,3708254,0
1990-06-20,4.2117,4.2528,4.187,4.2033,1897720,0
1990-06-21,4.1788,4.1953,4.1538,4.1703,2255178,0
1990-06-22,4.1788,4.2202,4.1788,4.1953,2265349,0
1990-06-25,4.1373,4.1373,4.0386,4.0629,3417636,0
1990-06-26,4.0629,4.0629,4.0052,4.0138,2542886,0
1990-06-27,4.0052,4.0795,3.9804,4.0219,4116571,0
1990-06-28,4.0138,4.0629,4.0138,4.0629,2776831,0
1990-06-29,4.1209,4.1538,4.1127,4.1373,3084885,0
1990-07-02,4.1209,4.2033,4.0962,4.2033,1941312,0
1990-07-03,4.187,4.1953,4.1373,4.1625,1368799,0
1990-07-05,4.1788,4.1788,4.0879,4.0879,4231362,0
1990-07-06,4.0386,4.0629,4.0138,4.0219,4735580,0
1990-07-09,4.0138,4.0386,3.9638,4.0138,4120926,0
1990-07-10,4.0386,4.0547,4.0138,4.0464,1586760,0
1990-07-11,4.0547,4.1459,4.0547,4.1373,2234832,0
1990-07-12,4.1373,4.319,4.1373,4.2944,2497841,0
1990-07-13,4.319,4.5254,4.319,4.4099,5295016,0
1990-07-16,4.3769,4.4676,4.3688,4.4431,3329003,0
1990-07-17,4.4431,4.4431,4.2779,4.319,1756773,0
1990-07-18,4.3355,4.3355,4.2117,4.2448,3253442,0
1990-07-19,4.2282,4.2282,4.1538,4.1788,4081693,0
1990-07-20,4.187,4.187,4.1373,4.1538,2332191,0
1990-07-23,4.1209,4.1459,3.923,4.0879,4165974,0
1990-07-24,4.0879,4.1293,4.0138,4.03,1934047,0
1990-07-25,4.0219,4.0962,4.0138,4.0714,3329003,0
1990-07-26,4.0714,4.1045,4.0138,4.0962,2622808,0
1990-07-27,4.1538,4.1788,4.0714,4.0962,2446981,0
1990-07-30,4.0219,4.0795,4.0138,4.0795,3156081,0
1990-07-31,4.0795,4.0795,3.9638,3.9804,5758550,0
1990-08-01,3.9558,3.9558,3.8234,3.865,6066599,0
1990-08-02,3.7823,3.8234,3.7493,3.8234,5337155,0
1990-08-03,3.7823,3.8072,3.6999,3.7988,10199153,0
1990-08-06,3.7082,3.7082,3.617,3.6668,7314791,0
1990-08-07,3.6668,3.7493,3.3528,3.5513,8824541,0
1990-08-08,3.5427,3.6256,3.5263,3.6256,5674269,0
1990-08-09,3.617,3.6751,3.5677,3.6256,3834674,0
1990-08-10,3.6003,3.6003,3.4685,3.4685,2833500,0
1990-08-13,3.4685,3.584,3.4602,3.5594,2186883,0
1990-08-14,3.5427,3.6088,3.5427,3.584,1755316,0
1990-08-15,3.584,3.5923,3.485,3.584,3817234,0
1990-08-16,3.5427,3.5427,3.485,3.485,2487670,0
1990-08-17,3.4354,3.4354,3.3363,3.3695,5764360,0
1990-08-20,3.361,3.3695,3.3363,3.3446,3939293,0
1990-08-21,3.2704,3.361,3.2289,3.2868,8331948,0
1990-08-22,3.2952,3.3199,3.2374,3.2453,6216268,0
1990-08-23,3.2042,3.2289,3.105,3.105,6409524,0
1990-08-24,3.1712,3.1712,3.1296,3.163,5623409,0
1990-08-27,3.2289,3.3282,3.2289,3.2619,5270313,0
1990-08-28,3.2123,3.3034,3.2123,3.2868,5238345,0
1990-08-29,3.2619,3.3034,3.2374,3.2787,6961696,0
1990-08-30,3.2619,3.2787,3.2374,3.254,5425792,0
1990-08-31,3.2453,3.254,3.221,3.2453,1766939,0
1990-09-04,3.2453,3.3114,3.221,3.3114,1203146,0
1990-09-05,3.3199,3.3695,3.3199,3.3282,2368520,0
1990-09-06,3.2704,3.2868,3.2289,3.2704,3507728,0
1990-09-07,3.2619,3.3114,3.2453,3.2868,1453075,0
1990-09-10,3.2952,3.3034,3.2123,3.221,5844277,0
1990-09-11,3.2289,3.254,3.2123,3.2453,5300825,0
1990-09-12,3.2453,3.2453,3.2123,3.2123,3432174,0
1990-09-13,3.2042,3.2042,3.1296,3.138,2675118,0
1990-09-14,3.1216,3.138,3.0887,3.0969,3991604,0
1990-09-17,3.0887,3.105,3.0887,3.0969,2301672,0
1990-09-18,3.105,3.105,3.0639,3.0639,3355155,0
1990-09-19,3.0802,3.0802,3.0222,3.0309,2675118,0
1990-09-20,3.0309,3.0309,2.9567,2.9728,5283391,0
1990-09-21,2.9649,2.9978,2.948,2.9815,6159596,0
1990-09-24,2.9728,2.9728,2.9236,2.9319,4145632,0
1990-09-25,2.948,2.9892,2.9319,2.9892,1553342,0
1990-09-26,2.9892,2.9978,2.948,2.9567,1759679,0
1990-09-27,2.9892,3.0146,2.8822,2.8986,4693441,0
1990-09-28,2.8986,3.0146,2.8822,3.0146,4231362,0
1990-10-01,2.9978,3.105,2.9892,2.9978,4048275,0
1990-10-02,3.0554,3.105,3.0473,3.0802,5966333,0
1990-10-03,3.0146,3.0391,2.948,2.9815,5876246,0
1990-10-04,2.9728,2.9978,2.948,2.9728,5512978,0
1990-10-05,2.9319,2.9978,2.9152,2.948,4686173,0
1990-10-08,2.9815,2.9892,2.9402,2.9649,2651867,0
1990-10-09,2.948,2.948,2.8406,2.8573,4864902,0
1990-10-10,2.8656,2.8656,2.775,2.7831,4504540,0
1990-10-11,2.7913,2.8161,2.684,2.7501,6172674,0
1990-10-12,2.7665,2.7996,2.7336,2.7913,4439154,0
1990-10-15,2.7913,2.8244,2.6592,2.7418,4407188,0
1990-10-16,2.7501,2.7913,2.684,2.6921,4854732,0
1990-10-17,2.6921,2.7913,2.684,2.7336,3641411,0
1990-10-18,2.7418,2.8986,2.7418,2.8986,3362421,0
1990-10-19,3.0146,3.0146,2.9236,2.9567,4561210,0
1990-10-22,2.9152,3.0887,2.9152,3.0639,5162784,0
1990-10-23,3.0554,3.0554,2.9978,3.0309,2381595,0
1990-10-24,2.9978,3.0309,2.9892,3.0222,3516450,0
1990-10-25,2.9978,2.9978,2.948,2.9892,3943654,0
1990-10-26,2.9892,2.9892,2.8494,2.8494,4843108,0
1990-10-29,2.8406,2.8406,2.7665,2.7665,2090977,0
1990-10-30,2.7169,2.7418,2.6509,2.684,6073865,0
1990-10-31,2.7254,2.7581,2.7005,2.7336,2176710,0
1990-11-01,2.7336,2.7913,2.6673,2.7831,2486216,0
1990-11-02,2.7831,2.8328,2.7831,2.7913,3737314,0
1990-11-05,2.8161,2.8573,2.8161,2.8406,4388295,0
1990-11-06,2.8406,2.8738,2.808,2.8161,1762583,0
1990-11-07,2.7996,2.808,2.7501,2.7581,10667043,0
1990-11-08,2.775,2.775,2.6509,2.7086,2930856,0
1990-11-09,2.7005,2.7336,2.6426,2.7336,5562380,0
1990-11-12,2.7418,2.8406,2.7418,2.8244,8493239,0
1990-11-13,2.8406,2.948,2.8328,2.9402,11274429,0
1990-11-14,2.9402,3.006,2.9402,2.9815,3006416,0
1990-11-15,2.9728,2.9728,2.948,2.948,1891906,0
1990-11-16,2.9567,2.9815,2.8738,2.9069,2324924,0
1990-11-19,2.948,2.9892,2.948,2.9892,4465308,0
1990-11-20,3.006,3.0309,2.9892,2.9892,4218285,0
1990-11-21,2.9892,2.9892,2.8902,2.9319,2866924,0
1990-11-23,2.9319,2.9815,2.9319,2.9649,806457,0
1990-11-26,2.9649,2.9892,2.9567,2.9892,1598385,0
1990-11-27,2.9892,3.0969,2.9892,3.0802,3753300,0
1990-11-28,3.0722,3.1545,3.0554,3.0887,9982640,0
1990-11-29,3.0722,3.138,3.0554,3.138,4529244,0
1990-11-30,3.1136,3.1296,3.0802,3.1296,6453116,0
1990-12-03,3.1545,3.1878,3.138,3.1878,9328759,0
1990-12-04,3.1962,3.2787,3.1878,3.2619,6259855,0
1990-12-05,3.2704,3.2952,3.2374,3.2952,6598426,0
1990-12-06,3.3199,3.3776,3.3199,3.3199,10366257,0
1990-12-07,3.3114,3.3114,3.2619,3.2787,4747206,0
1990-12-10,3.2952,3.3363,3.2868,3.3199,3825954,0
1990-12-11,3.3199,3.3199,3.2868,3.2952,3192412,0
1990-12-12,3.2952,3.3199,3.2952,3.3114,2728878,0
1990-12-13,3.3114,3.361,3.2952,3.3528,3385673,0
1990-12-14,3.3363,3.3528,3.2787,3.3446,2842223,0
1990-12-17,3.3282,3.3363,3.2787,3.3114,2397578,0
1990-12-18,3.3114,3.3941,3.3114,3.3695,4231362,0
1990-12-19,3.2952,3.3282,3.2952,3.3199,6307811,0
1990-12-20,3.3034,3.3034,3.1962,3.2619,726540,0
1990-12-21,3.2619,3.2868,3.2453,3.2868,4545228,0
1990-12-24,3.3034,3.3034,3.254,3.2868,1332471,0
1990-12-26,3.2787,3.2787,3.2374,3.2453,3250534,0
1990-12-27,3.2374,3.2374,3.1795,3.2042,2797174,0
1990-12-28,3.1795,3.2042,3.163,3.1962,2324924,0
1990-12-31,3.1795,3.2952,3.1795,3.2952,1948577,0
1991-01-02,3.2868,3.3034,3.2704,3.2787,2648961,0
1991-01-03,3.2868,3.3114,3.2787,3.3034,2781194,0
1991-01-04,3.2787,3.2787,3.2453,3.254,4963713,0
1991-01-07,3.2374,3.2619,3.2042,3.2123,2945388,0
1991-01-08,3.2042,3.2042,3.1545,3.1712,2307487,0
1991-01-09,3.1962,3.2042,3.138,3.1466,3995964,0
1991-01-10,3.1545,3.1712,3.1466,3.1545,2978806,0
1991-01-11,3.1545,3.1712,3.138,3.163,4068619,0
1991-01-14,3.0969,3.1466,3.0969,3.138,2106965,0
1991-01-15,3.1545,3.1545,3.1216,3.1545,1766939,0
1991-01-16,3.1296,3.2704,3.1296,3.254,4402823,0
1991-01-17,3.3941,3.4109,3.361,3.3776,13352331,0
1991-01-18,3.3199,3.4109,3.3199,3.3941,3552774,0
1991-01-21,3.3695,3.4354,3.3695,3.4354,3163350,0
1991-01-22,3.3776,3.4109,3.3363,3.3446,5585631,0
1991-01-23,3.3363,3.3528,3.2868,3.3363,2983170,0
1991-01-24,3.3695,3.4109,3.3695,3.3941,4802423,0
1991-01-25,3.452,3.5097,3.4354,3.5097,6697234,0
1991-01-28,3.485,3.4931,3.4602,3.4602,2638790,0
1991-01-29,3.4685,3.5345,3.4602,3.518,3092149,0
1991-01-30,3.518,3.6256,3.518,3.6256,5678625,0
1991-01-31,3.6003,3.7659,3.5923,3.7659,6348495,0
1991-02-01,3.7659,3.7823,3.7163,3.7823,11261352,0
1991-02-04,3.7743,3.8899,3.7659,3.8567,7288636,0
1991-02-05,3.8977,3.9309,3.8813,3.8899,5453398,0
1991-02-06,3.8813,3.9638,3.8731,3.9473,7165124,0
1991-02-07,3.9804,4.0386,3.9309,3.9394,9041045,0
1991-02-08,3.9309,3.9638,3.9309,3.9473,4096228,0
1991-02-11,3.9721,4.0219,3.9558,4.0052,7891666,0
1991-02-12,4.0052,4.0386,3.9889,4.0219,6179943,0
1991-02-13,4.0138,4.0386,4.0138,4.0386,2070636,0
1991-02-14,4.03,4.0629,3.9889,4.0052,3115398,0
1991-02-15,4.0138,4.0386,4.0138,4.0386,3208393,0
1991-02-19,4.03,4.0386,3.9804,4.0052,4375218,0
1991-02-20,3.9804,3.9804,3.8899,3.9062,3977073,0
1991-02-21,3.8977,3.9062,3.8567,3.8813,3831767,0
1991-02-22,3.865,3.9889,3.865,3.9309,7133160,0
1991-02-25,3.9804,3.9889,3.9394,3.9804,3204034,0
1991-02-26,3.9638,3.9638,3.8977,3.8977,5213641,0
1991-02-27,3.8899,3.923,3.8899,3.8977,1859941,0
1991-02-28,3.9062,3.9558,3.8319,3.9473,5444683,0
1991-03-01,3.9394,3.9804,3.9143,3.9558,4815500,0
1991-03-04,3.9638,4.0547,3.9558,4.0138,6111643,0
1991-03-05,4.0464,4.0714,4.0386,4.0547,6214813,0
1991-03-06,4.0547,4.0795,4.0138,4.0219,5675721,0
1991-03-07,3.9889,4.0219,3.9804,3.9804,2494933,0
1991-03-08,3.9804,4.0219,3.9638,3.9804,2638790,0
1991-03-11,3.9638,3.9721,3.9143,3.923,2522542,0
1991-03-12,3.9062,3.923,3.84,3.8567,3297036,0
1991-03-13,3.865,3.9394,3.8567,3.9394,3087792,0
1991-03-14,3.9062,3.9804,3.8977,3.9309,5441774,0
1991-03-15,3.9309,3.9309,3.84,3.865,4947731,0
1991-03-18,3.8319,3.865,3.7906,3.865,4408639,0
1991-03-19,3.8487,3.8731,3.8234,3.865,3825954,0
1991-03-20,3.8319,3.9473,3.8319,3.9143,4068619,0
1991-03-21,3.8977,3.923,3.8899,3.8899,3032572,0
1991-03-22,3.8731,3.9143,3.865,3.9062,2204319,0
1991-03-25,3.8899,3.9638,3.8899,3.923,2523996,0
1991-03-26,3.9143,3.9804,3.9143,3.9804,4670192,0
1991-03-27,3.9889,4.0386,3.9889,4.0052,5653924,0
1991-03-28,4.0219,4.1045,4.0219,4.0464,4134006,0
1991-04-01,4.0629,4.0879,4.0464,4.0879,3544059,0
1991-04-02,4.1209,4.2944,4.1209,4.2779,3519353,0
1991-04-03,4.2779,4.3026,4.2695,4.2695,1618729,0
1991-04-04,4.311,4.3851,4.2779,4.3851,3394390,0
1991-04-05,4.4099,4.4099,4.2448,4.2448,4266234,0
1991-04-08,4.2695,4.3026,4.2528,4.2859,1634711,0
1991-04-09,4.3274,4.3688,4.2944,4.311,3564398,0
1991-04-10,4.311,4.311,4.2282,4.2614,2458607,0
1991-04-11,4.2528,4.3521,4.2448,4.3355,3644321,0
1991-04-12,4.3604,4.3688,4.319,4.3521,3975621,0
1991-04-15,4.3521,4.3521,4.3274,4.3355,2651867,0
1991-04-16,4.3274,4.3604,4.319,4.3604,3204034,0
1991-04-17,4.3437,4.3851,4.3355,4.3851,2583572,0
1991-04-18,4.3604,4.4431,4.3604,4.4018,4193582,0
1991-04-19,4.3851,4.4018,4.3274,4.3274,2788456,0
1991-04-22,4.3274,4.3851,4.3026,4.3769,2417919,0
1991-04-23,4.4513,4.4676,4.4179,4.4431,4734125,0
1991-04-24,4.4265,4.5254,4.4265,4.5007,2348173,0
1991-04-25,4.5089,4.6165,4.5007,4.5007,3936388,0
1991-04-26,4.5089,4.5089,4.4179,4.4676,2763755,0
1991-04-29,4.4598,4.4598,4.3355,4.3355,3260707,0
1991-04-30,4.3355,4.4099,4.2944,4.3274,2792813,0
1991-05-01,4.3274,4.4179,4.319,4.4099,1485046,0
1991-05-02,4.3935,4.4431,4.3935,4.4099,2034307,0
1991-05-03,4.3935,4.4018,4.3274,4.3851,3673378,0
1991-05-06,4.3355,4.3688,4.319,4.3355,4205205,0
1991-05-07,4.319,4.3274,4.3026,4.319,1916608,0
1991-05-08,4.3026,4.311,4.2117,4.2779,2163632,0
1991-05-09,4.311,4.3851,4.311,4.3688,5395275,0
1991-05-10,4.3851,4.4099,4.3355,4.3355,2675118,0
1991-05-13,4.3355,4.3355,4.2779,4.3274,2438264,0
1991-05-14,4.319,4.319,4.2779,4.2859,2660587,0
1991-05-15,4.2695,4.2779,4.2367,4.2528,3090696,0
1991-05-16,4.2614,4.2859,4.2117,4.2202,1621635,0
1991-05-17,4.2117,4.2367,4.2117,4.2202,1585303,0
1991-05-20,4.2367,4.2367,4.187,4.1953,2515279,0
1991-05-21,4.2448,4.3274,4.2282,4.311,3064541,0
1991-05-22,4.3437,4.3769,4.311,4.3274,2826236,0
1991-05-23,4.319,4.3769,4.319,4.3769,1889000,0
1991-05-24,4.4099,4.4099,4.3604,4.3851,2388857,0
1991-05-28,4.3935,4.3935,4.3355,4.3769,1689928,0
1991-05-29,4.3769,4.4598,4.3769,4.4431,4507445,0
1991-05-30,4.4345,4.5586,4.4345,4.5341,4266234,0
1991-05-31,4.5341,4.6496,4.4924,4.6496,4745751,0
1991-06-03,4.6331,4.6662,4.5503,4.5586,5140988,0
1991-06-04,4.5503,4.5503,4.4844,4.5171,2487670,0
1991-06-05,4.5341,4.5341,4.4759,4.4924,1889000,0
1991-06-06,4.5007,4.5089,4.4345,4.4345,2724520,0
1991-06-07,4.3604,4.3769,4.3274,4.3437,3948013,0
1991-06-10,4.3355,4.3437,4.319,4.3274,2070636,0
1991-06-11,4.319,4.3521,4.319,4.3521,3153179,0
1991-06-12,4.3355,4.3521,4.2614,4.319,3512086,0
1991-06-13,4.3274,4.3355,4.311,4.311,1517012,0
1991-06-14,4.3355,4.3769,4.3274,4.3688,1498126,0
1991-06-17,4.3604,4.3604,4.319,4.319,496955,0
1991-06-18,4.319,4.3437,4.2859,4.2944,2830595,0
1991-06-19,4.2944,4.2944,4.2282,4.2614,2077899,0
1991-06-20,4.2528,4.2695,4.2282,4.2448,1056386,0
1991-06-21,4.2448,4.2614,4.2117,4.2614,2808799,0
1991-06-24,4.2614,4.2614,4.187,4.1953,2688191,0
1991-06-25,4.1953,4.2033,4.1293,4.1459,3609444,0
1991-06-26,4.1538,4.1788,4.1373,4.1373,3010773,0
1991-06-27,4.1538,4.2117,4.1459,4.1953,4574289,0
1991-06-28,4.1788,4.187,4.1373,4.1538,2923591,0
1991-07-01,4.1625,4.2282,4.1625,4.2282,4508898,0
1991-07-02,4.2367,4.2614,4.2117,4.2448,1977640,0
1991-07-03,4.2282,4.2282,4.1538,4.1788,4984056,0
1991-07-05,4.187,4.2367,4.187,4.2117,1461797,0
1991-07-08,4.2033,4.2367,4.187,4.2202,1650700,0
1991-07-09,4.2367,4.2614,4.2033,4.2033,3115398,0
1991-07-10,4.2282,4.2859,4.1953,4.1953,4992776,0
1991-07-11,4.2117,4.2117,3.923,4.2117,12435440,0
1991-07-12,4.0879,4.0962,4.0629,4.0795,3137196,0
1991-07-15,4.0879,4.0962,4.0547,4.0795,6445853,0
1991-07-16,4.0879,4.1045,4.0547,4.0629,3225833,0
1991-07-17,4.0795,4.0962,4.0547,4.0714,1671041,0
1991-07-18,4.0629,4.0714,4.0219,4.03,5408353,0
1991-07-19,4.0138,4.0714,3.9804,4.0052,5871887,0
1991-07-22,4.0138,4.03,4.0138,4.0219,2810252,0
1991-07-23,4.0386,4.0714,4.0138,4.0138,1641978,0
1991-07-24,4.0138,4.0138,3.923,3.9309,1902079,0
1991-07-25,3.9473,3.9558,3.8977,3.9309,2635885,0
1991-07-26,3.923,3.9394,3.8899,3.8899,2451341,0
1991-07-29,3.8899,3.8977,3.865,3.8813,2401937,0
1991-07-30,3.9394,4.0138,3.923,4.0138,4532149,0
1991-07-31,4.0138,4.0795,3.9558,4.0052,5585631,0
1991-08-01,4.0052,4.0219,3.8977,3.9309,3224380,0
1991-08-02,3.9558,3.9721,3.8813,3.8977,2259533,0
1991-08-05,3.9062,3.9394,3.8813,3.8899,1222036,0
1991-08-06,3.8977,4.0219,3.8977,4.0138,2348173,0
1991-08-07,3.9972,4.0795,3.9889,4.0629,2858200,0
1991-08-08,4.0629,4.1045,4.03,4.1045,3297036,0
1991-08-09,4.0795,4.2117,4.0795,4.1703,3455420,0
1991-08-12,4.1625,4.2367,4.1538,4.2367,1762583,0
1991-08-13,4.2367,4.319,4.2367,4.2528,3920400,0
1991-08-14,4.2614,4.2614,4.1625,4.2367,2192695,0
1991-08-15,4.2528,4.311,4.2528,4.2695,4953544,0
1991-08-16,4.2859,4.3355,4.2779,4.3355,3669019,0
1991-08-19,4.2528,4.2859,4.2033,4.2282,3054368,0
1991-08-20,4.2614,4.2779,4.187,4.187,2856750,0
1991-08-21,4.311,4.4345,4.2944,4.4018,3366782,0
1991-08-22,4.4018,4.5421,4.3851,4.5089,3653040,0
1991-08-23,4.5171,4.6165,4.5007,4.5341,3589101,0
1991-08-26,4.5586,4.6246,4.5586,4.5751,3673378,0
1991-08-27,4.5503,4.5835,4.5254,4.5667,2481858,0
1991-08-28,4.5667,4.6165,4.5667,4.6083,2477496,0
1991-08-29,4.6165,4.6741,4.6083,4.6575,2837861,0
1991-08-30,4.6412,4.6412,4.5421,4.5667,2281332,0
1991-09-03,4.5586,4.5751,4.4759,4.4844,2542886,0
1991-09-04,4.4676,4.4844,4.3769,4.4431,4912855,0
1991-09-05,4.4431,4.4844,4.4179,4.4431,2776831,0
1991-09-06,4.4844,4.4844,4.3769,4.4179,2231929,0
1991-09-09,4.4018,4.4345,4.4018,4.4345,1243835,0
1991-09-10,4.4345,4.4345,4.3688,4.3769,5832654,0
1991-09-11,4.3851,4.4179,4.3688,4.3769,2338002,0
1991-09-12,4.3851,4.4265,4.3851,4.4179,1248194,0
1991-09-13,4.4179,4.4513,4.3851,4.4018,1387688,0
1991-09-16,4.3935,4.4099,4.319,4.3769,2138931,0
1991-09-17,4.3769,4.3935,4.3355,4.3437,1448720,0
1991-09-18,4.3437,4.3521,4.311,4.3521,2826236,0
1991-09-19,4.3437,4.3769,4.3274,4.3355,3233102,0
1991-09-20,4.3769,4.3769,4.2944,4.311,4209564,0
1991-09-23,4.311,4.311,4.2448,4.2614,2939576,0
1991-09-24,4.2779,4.311,4.2695,4.3026,3621070,0
1991-09-25,4.3026,4.3274,4.2614,4.2614,6466194,0
1991-09-26,4.2779,4.2779,4.1953,4.1953,2477496,0
1991-09-27,4.2033,4.2779,4.1953,4.2779,4093320,0
1991-09-30,4.2779,4.311,4.2614,4.2614,1762583,0
1991-10-01,4.2944,4.311,4.2779,4.2859,3857921,0
1991-10-02,4.2779,4.2859,4.2202,4.2367,1387688,0
1991-10-03,4.2202,4.2282,4.1209,4.1209,2648961,0
1991-10-04,4.0962,4.1045,4.0547,4.0547,1752414,0
1991-10-07,4.0219,4.1127,3.9972,4.0629,2410656,0
1991-10-08,4.0795,4.1045,4.0547,4.0629,3209849,0
1991-10-09,4.03,4.0386,3.8977,3.8977,14094853,0
1991-10-10,3.9394,3.9638,3.8899,3.8899,4617877,0
1991-10-11,3.9062,3.9721,3.8977,3.9558,5524601,0
1991-10-14,3.9721,3.9972,3.9558,3.9721,3483028,0
1991-10-15,3.9804,4.0795,3.9558,4.0714,4584460,0
1991-10-16,4.0714,4.1209,4.0714,4.1045,1694289,0
1991-10-17,4.1209,4.1788,4.0629,4.0795,1668132,0
1991-10-18,4.0795,4.1293,4.0795,4.0879,3546961,0
1991-10-21,4.1045,4.1127,3.9972,4.0547,1548981,0
1991-10-22,4.0547,4.0547,3.9062,3.9143,4116571,0
1991-10-23,3.9309,3.9309,3.7082,3.7659,10398225,0
1991-10-24,3.7823,3.8072,3.7493,3.7659,5181676,0
1991-10-25,3.7659,3.7823,3.7493,3.7659,2744864,0
1991-10-28,3.7823,3.8072,3.741,3.7743,2554506,0
1991-10-29,3.7743,3.7823,3.7244,3.7493,4819858,0
1991-10-30,3.7577,3.7577,3.741,3.7577,3209849,0
1991-10-31,3.7577,3.7988,3.7163,3.7326,6615862,0
1991-11-01,3.741,3.741,3.6832,3.7326,6868698,0
1991-11-04,3.7163,3.7163,3.6088,3.6419,5591444,0
1991-11-05,3.6338,3.6584,3.518,3.5513,6695783,0
1991-11-06,3.5345,3.5427,3.4271,3.4354,9086093,0
1991-11-07,3.4931,3.6914,3.4437,3.6503,17925168,0
1991-11-08,3.6914,3.7082,3.6419,3.6503,5046538,0
1991-11-11,3.6503,3.6584,3.6256,3.6256,2582119,0
1991-11-12,3.6256,3.7493,3.6256,3.741,4943370,0
1991-11-13,3.7082,3.7906,3.6914,3.7823,2731788,0
1991-11-14,3.7906,3.8234,3.7244,3.741,2207226,0
1991-11-15,3.7743,3.7906,3.5097,3.5594,4985511,0
1991-11-18,3.5677,3.6256,3.5594,3.584,8057316,0
1991-11-19,3.5677,3.5677,3.5097,3.5513,5980869,0
1991-11-20,3.5263,3.5263,3.4685,3.485,5969243,0
1991-11-21,3.4768,3.485,3.4437,3.452,6405165,0
1991-11-22,3.4437,3.485,3.4354,3.4602,7149140,0
1991-11-25,3.4685,3.5097,3.4685,3.4685,4488556,0
1991-11-26,3.4768,3.485,3.4271,3.452,4521978,0
1991-11-27,3.452,3.4602,3.4026,3.4109,1819254,0
1991-11-29,3.3941,3.3941,3.3446,3.3695,1673946,0
1991-12-02,3.3446,3.4768,3.3363,3.4685,4351968,0
1991-12-03,3.4685,3.485,3.452,3.485,5449040,0
1991-12-04,3.4685,3.4768,3.3861,3.4109,6017193,0
1991-12-05,3.4109,3.4109,3.3363,3.3363,6018649,0
1991-12-06,3.3363,3.3695,3.2787,3.3114,11072451,0
1991-12-09,3.3114,3.3861,3.2952,3.3363,5481010,0
1991-12-10,3.3199,3.3528,3.3034,3.3446,4713782,0
1991-12-11,3.3446,3.3941,3.3282,3.3776,4016307,0
1991-12-12,3.4109,3.4931,3.4109,3.4602,5587087,0
1991-12-13,3.4768,3.5513,3.4768,3.5513,3541151,0
1991-12-16,3.5427,3.6088,3.518,3.5513,3831767,0
1991-12-17,3.5263,3.5263,3.4191,3.4768,5887871,0
1991-12-18,3.4685,3.5263,3.4685,3.518,2865471,0
1991-12-19,3.518,3.518,3.3941,3.3941,5300825,0
1991-12-20,3.4685,3.4768,3.3861,3.4271,6317979,0
1991-12-23,3.4109,3.6003,3.4109,3.6003,6668173,0
1991-12-24,3.6003,3.6088,3.5513,3.5677,3302848,0
1991-12-26,3.5677,3.5677,3.4768,3.5263,4658569,0
1991-12-27,3.5097,3.5513,3.4109,3.485,9064301,0
1991-12-30,3.485,3.6419,3.485,3.6003,8581876,0
1991-12-31,3.584,3.6751,3.5759,3.6338,9526376,0
1992-01-02,3.6338,3.6832,3.5677,3.6256,4258967,0
1992-01-03,3.6088,3.6088,3.518,3.5427,9912894,0
1992-01-06,3.5513,3.6088,3.5263,3.5427,5542038,0
1992-01-07,3.5263,3.5263,3.452,3.4602,13974251,0
1992-01-08,3.4109,3.4602,3.4109,3.4109,8156125,0
1992-01-09,3.4191,3.5594,3.4191,3.5427,9901271,0
1992-01-10,3.518,3.5263,3.4768,3.518,4520525,0
1992-01-13,3.5427,3.5677,3.5263,3.5427,6842543,0
1992-01-14,3.5345,3.6999,3.5263,3.6751,7798666,0
1992-01-15,3.741,3.8319,3.7244,3.8319,7821917,0
1992-01-16,3.8319,3.8487,3.7659,3.8072,6018649,0
1992-01-17,3.8072,3.865,3.8072,3.8487,8265108,0
1992-01-20,3.8899,3.9473,3.8487,3.8977,8166294,0
1992-01-21,3.8977,3.9638,3.8567,3.865,7740544,0
1992-01-22,3.8319,3.865,3.8319,3.865,3791080,0
1992-01-23,3.8487,3.8487,3.7906,3.8072,3655943,0
1992-01-24,3.8072,3.923,3.7743,3.8813,6434227,0
1992-01-27,3.8977,3.9143,3.865,3.8899,2566135,0
1992-01-28,3.9062,3.9638,3.8899,3.9638,3539695,0
1992-01-29,3.9473,4.0052,3.8487,3.8813,5732392,0
1992-01-30,3.8731,3.9394,3.8567,3.8813,3548416,0
1992-01-31,3.865,3.8731,3.8072,3.8234,4289484,0
1992-02-03,3.8072,3.9062,3.7659,3.8813,3022403,0
1992-02-04,3.8899,3.9804,3.8899,3.9804,3426359,0
1992-02-05,3.9721,4.0962,3.9638,4.0386,9431930,0
1992-02-06,4.0547,4.0879,4.0386,4.0795,7571986,0
1992-02-07,4.0714,4.0714,3.9972,4.0138,3900061,0
1992-02-10,4.0138,4.0795,4.0138,4.0795,6259855,0
1992-02-11,4.0714,4.0962,4.0052,4.0386,1848318,0
1992-02-12,4.0386,4.0714,4.03,4.0629,1780022,0
1992-02-13,4.0714,4.1459,4.0464,4.0629,3709708,0
1992-02-14,4.0629,4.1209,4.0464,4.1045,3526620,0
1992-02-18,4.1045,4.1625,4.1045,4.1209,3121210,0
1992-02-19,4.0879,4.0879,3.9972,4.0052,5805043,0
1992-02-20,4.0052,4.1788,3.9638,4.1373,4831485,0
1992-02-21,4.1373,4.1459,4.0629,4.0714,6970415,0
1992-02-24,4.0629,4.1127,4.0629,4.0714,2249366,0
1992-02-25,4.0629,4.0714,3.9972,4.0629,1383330,0
1992-02-26,4.0464,4.0962,4.0386,4.0879,3907324,0
1992-02-27,4.0879,4.0962,3.9721,3.9721,3564398,0
1992-02-28,3.9889,4.0219,3.9804,4.0219,5980869,0
1992-03-02,4.0138,4.0219,3.9972,4.0052,1328115,0
1992-03-03,4.0219,4.0386,3.9972,4.0138,3692271,0
1992-03-04,4.0052,4.0052,3.9558,3.9558,3002061,0
1992-03-05,3.9889,3.9889,3.8813,3.8813,4569929,0
1992-03-06,3.9558,3.9638,3.8813,3.9309,3546961,0
1992-03-09,3.9309,3.9804,3.9309,3.9721,1675397,0
1992-03-10,3.9889,4.0138,3.9889,3.9972,2073543,0
1992-03-11,4.0052,4.0052,3.9394,3.9473,3599272,0
1992-03-12,3.9638,3.9972,3.584,3.617,20334368,0
1992-03-13,3.6751,3.7493,3.6338,3.741,26194633,0
1992-03-16,3.7326,3.741,3.7082,3.7244,3167709,0
1992-03-17,3.7326,3.8072,3.7326,3.7823,3090696,0
1992-03-18,3.7823,3.8487,3.7577,3.84,5249971,0
1992-03-19,3.865,3.8813,3.8153,3.8234,3943654,0
1992-03-20,3.8234,3.8234,3.7493,3.7743,6983490,0
1992-03-23,3.7577,3.7743,3.7163,3.7163,2810252,0
1992-03-24,3.7163,3.7244,3.6003,3.6419,4216829,0
1992-03-25,3.6503,3.6914,3.6503,3.6584,4798065,0
1992-03-26,3.6751,3.7326,3.6668,3.7244,3504823,0
1992-03-27,3.7163,3.7326,3.6999,3.7244,3128478,0
1992-03-30,3.7244,3.7659,3.7082,3.7244,2760847,0
1992-03-31,3.7244,3.7244,3.6584,3.6751,2701270,0
1992-04-01,3.6584,3.7082,3.6503,3.6584,4148535,0
1992-04-02,3.6503,3.6503,3.5427,3.5513,5591444,0
1992-04-03,3.5594,3.5759,3.5427,3.5594,2910512,0
1992-04-06,3.5513,3.617,3.518,3.6088,5435963,0
1992-04-07,3.5923,3.6503,3.5513,3.5513,4071525,0
1992-04-08,3.5427,3.5759,3.4931,3.5427,4847467,0
1992-04-09,3.5677,3.7244,3.5513,3.6999,3520804,0
1992-04-10,3.7659,3.7823,3.7082,3.7163,4818407,0
1992-04-13,3.7244,3.7244,3.6584,3.6584,4093320,0
1992-04-14,3.6256,3.7082,3.6003,3.6999,5694610,0
1992-04-15,3.7326,3.7326,3.6914,3.6999,5415624,0
1992-04-16,3.6914,3.7082,3.6338,3.6584,3746031,0
1992-04-20,3.6503,3.6832,3.6503,3.6668,2808799,0
1992-04-21,3.6584,3.7082,3.6584,3.7082,3080524,0
1992-04-22,3.7659,3.7659,3.6914,3.7082,2372876,0
1992-04-23,3.7244,3.7244,3.6338,3.6751,3401654,0
1992-04-24,3.6999,3.6999,3.6503,3.6584,1948577,0
1992-04-27,3.6503,3.6503,3.6088,3.6256,2592291,0
1992-04-28,3.617,3.6419,3.584,3.6088,2204319,0
1992-04-29,3.6088,3.617,3.5677,3.584,2494933,0
1992-04-30,3.584,3.617,3.5677,3.617,4077337,0
1992-05-01,3.6256,3.6751,3.5594,3.5759,4211018,0
1992-05-04,3.5677,3.6584,3.5677,3.6419,3355155,0
1992-05-05,3.6419,3.7493,3.6338,3.6999,4412997,0
1992-05-06,3.7082,3.741,3.7082,3.7244,3390031,0
1992-05-07,3.7244,3.7743,3.7244,3.7577,2218847,0
1992-05-08,3.7743,3.7988,3.7493,3.7743,1920969,0
1992-05-11,3.7906,3.7906,3.7326,3.7577,1902079,0
1992-05-12,3.7577,3.7743,3.6999,3.7244,1673946,0
1992-05-13,3.6999,3.7163,3.6584,3.7082,2368520,0
1992-05-14,3.6832,3.6832,3.6338,3.6584,2712896,0
1992-05-15,3.6419,3.6419,3.584,3.584,3639959,0
1992-05-18,3.5923,3.6088,3.5017,3.5097,4465308,0
1992-05-19,3.5427,3.7082,3.5427,3.7082,6733563,0
1992-05-20,3.741,3.9143,3.7326,3.84,6604236,0
1992-05-21,3.8487,3.8977,3.7743,3.7906,2942482,0
1992-05-22,3.7988,3.865,3.7988,3.84,2804439,0
1992-05-26,3.865,3.8813,3.8487,3.8731,3403108,0
1992-05-27,3.865,3.8899,3.8487,3.8899,4681815,0
1992-05-28,3.9062,3.9638,3.8977,3.9638,2477496,0
1992-05-29,3.9638,4.0386,3.9558,4.03,4125286,0
1992-06-01,4.0386,4.0547,3.9972,4.0464,3276690,0
1992-06-02,4.03,4.0629,4.0052,4.0138,3471403,0
1992-06-03,4.0052,4.0386,3.9889,4.0386,5005856,0
1992-06-04,4.0464,4.1538,4.0464,4.0962,7277013,0
1992-06-05,4.0879,4.0879,4.0138,4.0464,3750390,0
1992-06-08,4.0547,4.0629,4.0386,4.0547,1973279,0
1992-06-09,4.0464,4.0547,4.0052,4.0052,2778285,0
1992-06-10,3.9972,4.03,3.9972,4.0138,2199960,0
1992-06-11,3.9972,4.0138,3.9638,4.0138,1371708,0
1992-06-12,4.0138,4.03,3.9473,3.9473,2368520,0
1992-06-15,3.9309,3.9972,3.9309,3.9721,2192695,0
1992-06-16,3.9721,4.0629,3.9638,4.0219,2207226,0
1992-06-17,4.0138,4.0386,3.9889,3.9972,3249082,0
1992-06-18,3.9972,4.03,3.9638,4.0052,6413884,0
1992-06-19,4.0219,4.0547,4.0219,4.03,3900061,0
1992-06-22,4.0219,4.03,3.9972,4.03,1952935,0
1992-06-23,4.03,4.0464,4.0138,4.0138,2917781,0
1992-06-24,3.9972,4.0052,3.8899,3.9062,4907046,0
1992-06-25,3.9143,3.9143,3.865,3.8813,4912855,0
1992-06-26,3.8731,3.8813,3.84,3.8487,2538529,0
1992-06-29,3.8567,3.9721,3.8567,3.9721,2837861,0
1992-06-30,3.9558,3.9889,3.9473,3.9804,1848318,0
1992-07-01,3.9638,4.0386,3.9473,3.9804,2340910,0
1992-07-02,3.9721,3.9804,3.8731,3.8899,4398466,0
1992-07-06,3.8731,3.8813,3.8072,3.8153,4158709,0
1992-07-07,3.8072,3.8072,3.584,3.5923,8448194,0
1992-07-08,3.584,3.6419,3.5677,3.6003,8715563,0
1992-07-09,3.5923,3.6419,3.584,3.6338,6884683,0
1992-07-10,3.6751,3.7082,3.6668,3.6751,2234832,0
1992-07-13,3.6751,3.7244,3.6584,3.7244,3074714,0
1992-07-14,3.7082,3.7326,3.6584,3.6832,1201692,0
1992-07-15,3.6751,3.6832,3.6088,3.6088,2265349,0
1992-07-16,3.5759,3.5923,3.518,3.5677,7029990,0
1992-07-17,3.5677,3.6751,3.5594,3.6584,3387125,0
1992-07-20,3.6584,3.6584,3.6088,3.6503,1425470,0
1992-07-21,3.6584,3.7326,3.6584,3.7244,2518183,0
1992-07-22,3.7577,3.7577,3.6751,3.7244,2441171,0
1992-07-23,3.7163,3.7493,3.7082,3.7163,2037212,0
1992-07-24,3.7082,3.7326,3.6668,3.6751,911080,0
1992-07-27,3.6914,3.7326,3.6914,3.7244,2672209,0
1992-07-28,3.7244,3.8319,3.7163,3.8319,3276690,0
1992-07-29,3.8487,3.8899,3.8487,3.8899,3214206,0
1992-07-30,3.8813,3.9143,3.8319,3.865,4532149,0
1992-07-31,3.8731,3.923,3.8731,3.8977,1421111,0
1992-08-03,3.8977,3.8977,3.8567,3.8813,1460344,0
1992-08-04,3.9309,3.9473,3.865,3.8899,1405125,0
1992-08-05,3.8813,3.9062,3.84,3.8487,2701270,0
1992-08-06,3.84,3.865,3.8072,3.8072,1150837,0
1992-08-07,3.7906,3.8153,3.7823,3.8072,2037212,0
1992-08-10,3.8153,3.8153,3.7906,3.8153,2820425,0
1992-08-11,3.7988,3.8072,3.741,3.7493,1623089,0
1992-08-12,3.7493,3.7577,3.6751,3.6914,4847467,0
1992-08-13,3.6914,3.6999,3.6419,3.6751,1319396,0
1992-08-14,3.6751,3.7244,3.6584,3.7244,2227570,0
1992-08-17,3.7244,3.7743,3.7163,3.7493,1928234,0
1992-08-18,3.7659,3.8977,3.7659,3.8977,6256951,0
1992-08-19,4.0052,4.0052,3.8899,3.8899,4734125,0
1992-08-20,3.8899,3.9394,3.865,3.9143,3135741,0
1992-08-21,3.923,3.9638,3.9062,3.9062,3780908,0
1992-08-24,3.8899,3.9309,3.8731,3.8899,2872734,0
1992-08-25,3.8899,3.9143,3.8487,3.8487,4120926,0
1992-08-26,3.865,3.9143,3.8567,3.9062,1920969,0
1992-08-27,3.9473,3.9721,3.923,3.9638,4250252,0
1992-08-28,3.9558,3.9804,3.9394,3.9721,1875922,0
1992-08-31,3.9721,4.0386,3.9473,3.9721,2830595,0
1992-09-01,3.9721,4.0386,3.9721,4.0386,2198506,0
1992-09-02,4.0219,4.0962,4.0052,4.0879,2913420,0
1992-09-03,4.0795,4.0795,3.9721,3.9721,4537959,0
1992-09-04,3.9804,3.9889,3.9473,3.9638,2047383,0
1992-09-08,3.9721,3.9721,3.9062,3.9473,1166820,0
1992-09-09,3.9558,4.03,3.9558,4.03,1217679,0
1992-09-10,4.0219,4.0629,4.0219,4.0547,2612636,0
1992-09-11,4.0629,4.0629,4.0138,4.0464,626276,0
1992-09-14,4.0629,4.1293,4.0629,4.1127,3689365,0
1992-09-15,4.1045,4.1209,4.0714,4.0795,1424016,0
1992-09-16,4.0714,4.1127,4.0219,4.0219,1980544,0
1992-09-17,4.0386,4.0547,3.9804,4.0138,3484481,0
1992-09-18,4.0219,4.1127,4.0219,4.1045,2045930,0
1992-09-21,4.0879,4.1625,4.0464,4.1538,3095055,0
1992-09-22,4.1538,4.1788,4.0464,4.0547,3137196,0
1992-09-23,4.0714,4.1373,4.0714,4.1209,5151159,0
1992-09-24,4.1293,4.1625,4.1045,4.1459,5748374,0
1992-09-25,4.1459,4.1788,4.1293,4.1788,2648961,0
1992-09-28,4.1625,4.1625,4.0714,4.0714,3952371,0
1992-09-29,4.0879,4.1373,4.0795,4.1293,3685006,0
1992-09-30,4.1373,4.187,4.1293,4.1703,5165688,0
1992-10-01,4.187,4.2367,4.0962,4.1127,6509789,0
1992-10-02,4.1127,4.187,4.1127,4.1373,7891666,0
1992-10-05,4.1127,4.1538,4.0219,4.1538,5385104,0
1992-10-06,4.1538,4.2448,4.1459,4.2367,8005002,0
1992-10-07,4.2202,4.319,4.2033,4.2117,8939335,0
1992-10-08,4.2614,4.2779,4.1788,4.187,5773080,0
1992-10-09,4.1953,4.2033,4.1538,4.1538,2978806,0
1992-10-12,4.1703,4.2033,4.1538,4.1953,2757942,0
1992-10-13,4.187,4.2779,4.187,4.2448,2727425,0
1992-10-14,4.2448,4.3274,4.2117,4.2944,4798065,0
1992-10-15,4.2859,4.3688,4.2859,4.3688,11091344,0
1992-10-16,4.3769,4.4345,4.3521,4.4345,6291826,0
1992-10-19,4.4598,4.5999,4.4431,4.5999,9763230,0
1992-10-20,4.6083,4.6331,4.5341,4.5586,7329324,0
1992-10-21,4.5999,4.6496,4.5918,4.6331,5848639,0
1992-10-22,4.5999,4.6165,4.5751,4.5999,6281655,0
1992-10-23,4.5999,4.5999,4.5421,4.5421,2675118,0
1992-10-26,4.5586,4.6165,4.5421,4.5999,2576310,0
1992-10-27,4.6331,4.6909,4.6331,4.6823,7744904,0
1992-10-28,4.6823,4.6823,4.5835,4.5999,8362464,0
1992-10-29,4.6165,4.6496,4.5999,4.6496,5441774,0
1992-10-30,4.6662,4.6823,4.5586,4.5835,3993059,0
1992-11-02,4.5667,4.6662,4.5421,4.6662,5691704,0
1992-11-03,4.6412,4.6823,4.6165,4.6165,11341273,0
1992-11-04,4.5751,4.5835,4.5171,4.5421,6296184,0
1992-11-05,4.4099,4.4676,4.4018,4.4513,8913177,0
1992-11-06,4.4513,4.4513,4.3521,4.3604,3696628,0
1992-11-09,4.3688,4.4345,4.3688,4.3769,3044198,0
1992-11-10,4.4513,4.5007,4.4431,4.4844,6594067,0
1992-11-11,4.4844,4.5751,4.4431,4.5751,4597538,0
1992-11-12,4.5586,4.6496,4.5503,4.6165,4465308,0
1992-11-13,4.6165,4.6575,4.6165,4.6331,2182525,0
1992-11-16,4.6331,4.6331,4.5503,4.5667,3230190,0
1992-11-17,4.5835,4.6246,4.5835,4.6083,4032290,0
1992-11-18,4.5835,4.5999,4.5341,4.5751,8762058,0
1992-11-19,4.5586,4.5667,4.4431,4.5341,4585913,0
1992-11-20,4.5254,4.5254,4.4676,4.4759,5758550,0
1992-11-23,4.4759,4.4759,4.4018,4.4018,3870997,0
1992-11-24,4.4099,4.4759,4.3935,4.4759,6865790,0
1992-11-25,4.5835,4.6741,4.5667,4.6575,5667003,0
1992-11-27,4.6741,4.6823,4.6246,4.6246,1704460,0
1992-11-30,4.7155,4.7487,4.6741,4.7318,6268576,0
1992-12-01,4.6575,4.7649,4.6246,4.7568,6572272,0
1992-12-02,4.7649,4.7649,4.6823,4.6823,2547245,0
1992-12-03,4.6823,4.6823,4.5999,4.6331,5161334,0
1992-12-04,4.6246,4.6246,4.4924,4.5171,10566780,0
1992-12-07,4.5341,4.5835,4.4759,4.4924,5465028,0
1992-12-08,4.4924,4.5171,4.4345,4.5171,4620784,0
1992-12-09,4.5007,4.5007,4.3851,4.4179,5821029,0
1992-12-10,4.4265,4.4265,4.319,4.3521,5710597,0
1992-12-11,4.3688,4.4598,4.3688,4.4598,2509467,0
1992-12-14,4.4598,4.5089,4.4265,4.4345,3253442,0
1992-12-15,4.4513,4.4676,4.4179,4.4265,6434227,0
1992-12-16,4.4345,4.4513,4.3935,4.4018,4202301,0
1992-12-17,4.4179,4.4598,4.4099,4.4179,4668735,0
1992-12-18,4.4598,4.5089,4.4431,4.4513,4729766,0
1992-12-21,4.4513,4.5007,4.4345,4.4431,4289484,0
1992-12-22,4.4431,4.4598,4.3521,4.3688,3827405,0
1992-12-23,4.3851,4.4598,4.3769,4.4431,2037212,0
1992-12-24,4.4431,4.4431,4.4018,4.4179,1046217,0
1992-12-28,4.4265,4.4844,4.4018,4.4759,2981715,0
1992-12-29,4.4759,4.5999,4.4759,4.5089,6127629,0
1992-12-30,4.5341,4.5341,4.4924,4.5171,1855582,0
1992-12-31,4.5171,4.5751,4.5007,4.5503,1534450,0
1993-01-04,4.5503,4.5918,4.4431,4.4759,2699817,0
1993-01-05,4.5007,4.5007,4.4513,4.4759,2951201,0
1993-01-06,4.5089,4.5089,4.4431,4.4844,4402823,0
1993-01-07,4.5667,4.5918,4.5171,4.5421,6756811,0
1993-01-08,4.5341,4.5421,4.4844,4.5171,2679475,0
1993-01-11,4.5089,4.5171,4.4924,4.4924,4658569,0
1993-01-12,4.5007,4.5007,4.4345,4.4598,3253442,0
1993-01-13,4.4598,4.4598,4.4345,4.4513,1601292,0
1993-01-14,4.5007,4.5007,4.4431,4.4513,3398748,0
1993-01-15,4.4924,4.5007,4.4676,4.4844,5964885,0
1993-01-18,4.4844,4.5171,4.4676,4.5171,2631523,0
1993-01-19,4.5341,4.6246,4.5089,4.6165,7528398,0
1993-01-20,4.6823,4.7568,4.6662,4.6741,5831201,0
1993-01-21,4.6662,4.6741,4.6412,4.6662,4283673,0
1993-01-22,4.6823,4.7649,4.6741,4.7487,3127023,0
1993-01-25,4.7318,4.7404,4.6662,4.7318,3805610,0
1993-01-26,4.7404,4.7732,4.7073,4.7155,3140100,0
1993-01-27,4.699,4.7487,4.699,4.7073,2768114,0
1993-01-28,4.7073,4.7568,4.699,4.7568,2910512,0
1993-01-29,4.7568,4.7568,4.6741,4.6741,2545793,0
1993-02-01,4.6823,4.7487,4.6823,4.7487,3635600,0
1993-02-02,4.7404,4.8557,4.7073,4.8392,4023570,0
1993-02-03,4.864,5.1036,4.8478,4.9634,9912894,0
1993-02-04,4.9964,5.0459,4.9548,5.029,5658285,0
1993-02-05,5.0625,5.0625,4.9305,4.9798,3936388,0
1993-02-08,4.9964,5.0212,4.9715,5.0045,3119759,0
1993-02-09,4.9878,4.9878,4.8228,4.8725,2223210,0
1993-02-10,4.8889,5.0126,4.8889,4.9798,2627161,0
1993-02-11,4.9798,5.0375,4.9715,4.9964,1771302,0
1993-02-12,4.9964,4.9964,4.9383,4.9634,999720,0
1993-02-16,5.029,5.029,4.7815,4.7815,3934939,0
1993-02-17,4.8149,4.8149,4.6823,4.724,2640242,0
1993-02-18,4.7404,4.7732,4.6662,4.7404,2388857,0
1993-02-19,4.7568,4.8062,4.7568,4.7732,1387688,0
1993-02-22,4.7732,4.8557,4.7732,4.8149,2696911,0
1993-02-23,4.8149,4.8313,4.7073,4.7073,7730377,0
1993-02-24,4.699,4.7982,4.6741,4.7732,3516450,0
1993-02-25,4.8228,4.8725,4.7404,4.7487,8044240,0
1993-02-26,4.7487,4.7487,4.6496,4.6575,4630957,0
1993-03-01,4.6741,4.7073,4.6741,4.6823,5852998,0
1993-03-02,4.6741,4.6741,4.6246,4.6575,3644321,0
1993-03-03,4.6575,4.6575,4.5586,4.6331,7059049,0
1993-03-04,4.6496,4.7318,4.6246,4.6823,4279313,0
1993-03-05,4.6741,4.8313,4.6331,4.7815,3573115,0
1993-03-08,4.8228,4.9217,4.8062,4.8973,3490294,0
1993-03-09,4.8806,4.9715,4.864,4.864,2515279,0
1993-03-10,4.864,4.8725,4.7732,4.8228,1857029,0
1993-03-11,4.8313,4.9383,4.7897,4.7982,4027932,0
1993-03-12,4.7982,4.8228,4.7815,4.8149,1682665,0
1993-03-15,4.8228,4.8228,4.7815,4.8062,867487,0
1993-03-16,4.7649,4.8392,4.7649,4.8062,2478949,0
1993-03-17,4.8228,4.8478,4.8062,4.8478,1647793,0
1993-03-18,4.8478,4.9217,4.8313,4.8725,3083430,0
1993-03-19,4.8889,4.8889,4.7568,4.7568,2523996,0
1993-03-22,4.7404,4.7732,4.7073,4.7649,2836406,0
1993-03-23,4.7568,4.7649,4.6662,4.6741,2106965,0
1993-03-24,4.6823,4.7568,4.6823,4.7318,2913420,0
1993-03-25,4.7155,4.8228,4.7155,4.7732,1746597,0
1993-03-26,4.7815,4.8557,4.7815,4.8392,1368799,0
1993-03-29,4.8392,4.9634,4.8392,4.9137,3661754,0
1993-03-30,4.9137,4.9217,4.7982,4.8313,3112493,0
1993-03-31,4.8478,4.9964,4.8478,4.9798,4831485,0
1993-04-01,4.9878,5.0625,4.9878,4.9964,3805610,0
1993-04-02,5.0045,5.0045,4.8313,4.8392,2801533,0
1993-04-05,4.8392,4.864,4.7732,4.8228,3131384,0
1993-04-06,4.8392,4.864,4.7487,4.7568,2999152,0
1993-04-07,4.7404,4.7487,4.6823,4.7318,4604804,0
1993-04-08,4.7568,4.7568,4.5918,4.6331,6942804,0
1993-04-12,4.6575,4.724,4.6165,4.724,6307811,0
1993-04-13,4.724,4.7815,4.7073,4.7732,4552491,0
1993-04-14,4.7815,4.7815,4.6331,4.6662,5794873,0
1993-04-15,4.6165,4.6331,4.5089,4.5918,6729204,0
1993-04-16,4.5918,4.5999,4.4598,4.4598,7317697,0
1993-04-19,4.4844,4.5586,4.4179,4.5254,5238345,0
1993-04-20,4.4513,4.5007,4.4179,4.4676,4630957,0
1993-04-21,4.4676,4.5586,4.4676,4.5089,4678911,0
1993-04-22,4.5341,4.5421,4.4759,4.4924,3982885,0
1993-04-23,4.3769,4.4179,4.2944,4.2944,11504016,0
1993-04-26,4.2859,4.319,4.1373,4.1703,7070675,0
1993-04-27,4.1788,4.2614,4.1703,4.2202,7435401,0
1993-04-28,4.2282,4.3026,4.2202,4.2779,5746924,0
1993-04-29,4.2944,4.319,4.2282,4.2859,4985511,0
1993-04-30,4.2859,4.311,4.2779,4.3026,3265064,0
1993-05-03,4.319,4.319,4.2202,4.2448,2457154,0
1993-05-04,4.2117,4.3437,4.187,4.2859,5308096,0
1993-05-05,4.2117,4.2282,4.187,4.2033,7419416,0
1993-05-06,4.1045,4.2448,4.0464,4.2282,12540060,0
1993-05-07,4.2448,4.2859,4.2202,4.2202,5078506,0
1993-05-10,4.2448,4.2779,4.2202,4.2448,5848639,0
1993-05-11,4.2779,4.3437,4.2448,4.3355,2079358,0
1993-05-12,4.3437,4.4513,4.3355,4.4265,3955279,0
1993-05-13,4.4099,4.4265,4.3355,4.4179,5478103,0
1993-05-14,4.4265,4.4345,4.3769,4.4018,4803872,0
1993-05-17,4.3935,4.3935,4.2944,4.3355,1684117,0
1993-05-18,4.2614,4.3604,4.2614,4.2779,5283391,0
1993-05-19,4.3026,4.4179,4.2614,4.3935,4992776,0
1993-05-20,4.4265,4.5007,4.4018,4.4759,6631849,0
1993-05-21,4.4759,4.5586,4.4513,4.4676,4059897,0
1993-05-24,4.5254,4.5667,4.4924,4.5503,4549585,0
1993-05-25,4.6165,4.6165,4.5341,4.5341,2797174,0
1993-05-26,4.5341,4.5341,4.3851,4.4179,3809968,0
1993-05-27,4.4598,4.4598,4.3437,4.3688,10659775,0
1993-05-28,4.3688,4.4179,4.3521,4.4018,4227002,0
1993-06-01,4.4018,4.4265,4.2944,4.3026,7393259,0
1993-06-02,4.2448,4.2614,4.1625,4.2117,20254447,0
1993-06-03,4.0962,4.1209,3.9889,4.0138,16129164,0
1993-06-04,4.0052,4.0714,3.9804,3.9889,8291266,0
1993-06-07,4.0386,4.0629,3.9889,4.0052,4937556,0
1993-06-08,4.0052,4.03,3.9889,4.0138,3737314,0
1993-06-09,3.9721,3.9889,3.9309,3.9473,9187810,0
1993-06-10,3.9558,3.9721,3.9143,3.9473,4386841,0
1993-06-11,3.9558,3.9638,3.9143,3.9558,4774812,0
1993-06-14,3.9558,3.9972,3.9558,3.9721,3721332,0
1993-06-15,3.9721,3.9721,3.9143,3.9394,3067446,0
1993-06-16,3.9394,3.9638,3.8977,3.9143,6159596,0
1993-06-17,3.9062,3.9143,3.8567,3.8731,9353461,0
1993-06-18,3.8813,3.8813,3.8234,3.8567,4638223,0
1993-06-21,3.8567,3.8813,3.8234,3.8813,4468214,0
1993-06-22,3.865,3.8731,3.7988,3.84,6461836,0
1993-06-23,3.8487,3.8899,3.8153,3.8813,6865790,0
1993-06-24,3.865,3.9143,3.865,3.8813,3857921,0
1993-06-25,3.8813,3.9889,3.8813,3.9721,4447870,0
1993-06-28,3.9721,3.9972,3.9558,3.9721,3613803,0
1993-06-29,3.9804,4.0386,3.9721,4.0138,3831767,0
1993-06-30,4.03,4.0386,3.9889,4.0386,2146193,0
1993-07-01,4.0052,4.0714,4.0052,4.0386,3728598,0
1993-07-02,4.0219,4.0219,3.9721,3.9804,1938403,0
1993-07-06,3.9473,3.9558,3.9062,3.9143,4989868,0
1993-07-07,3.923,3.9721,3.923,3.9558,3979980,0
1993-07-08,4.0219,4.03,3.9889,4.0052,3680647,0
1993-07-09,4.0219,4.0714,3.9638,3.9721,3246176,0
1993-07-12,3.9638,4.1209,3.9638,4.1209,5145350,0
1993-07-13,4.1209,4.1459,4.0386,4.0386,4569929,0
1993-07-14,4.0714,4.1373,4.0714,4.1293,3067446,0
1993-07-15,4.1373,4.1373,4.1045,4.1209,2307487,0
1993-07-16,4.1373,4.1625,4.0795,4.0795,3782359,0
1993-07-19,4.0547,4.0629,3.9721,3.9889,2808799,0
1993-07-20,4.0052,4.0714,4.0052,4.0052,5728033,0
1993-07-21,4.0052,4.0714,4.0052,4.0629,2784098,0
1993-07-22,4.0714,4.0795,4.0464,4.0714,3375500,0
1993-07-23,4.0714,4.1045,4.0714,4.0714,4113665,0
1993-07-26,4.0714,4.0795,4.0547,4.0714,1598385,0
1993-07-27,4.0629,4.0714,3.9638,3.9721,3632697,0
1993-07-28,4.0219,4.0879,4.0052,4.0629,3837582,0
1993-07-29,4.0795,4.1703,4.0714,4.1703,3939293,0
1993-07-30,4.1703,4.1703,4.1293,4.1703,2519635,0
1993-08-02,4.1625,4.2367,4.1625,4.2282,3359517,0
1993-08-03,4.2033,4.2033,4.1538,4.1703,6272933,0
1993-08-04,4.1703,4.187,4.0962,4.1459,3355155,0
1993-08-05,4.1459,4.187,4.1373,4.1788,2176710,0
1993-08-06,4.1538,4.1538,4.1373,4.1459,3503368,0
1993-08-09,4.1625,4.2117,4.1625,4.1625,3847747,0
1993-08-10,4.1625,4.1703,4.0962,4.1293,2801533,0
1993-08-11,4.1373,4.1953,4.1373,4.1625,2099696,0
1993-08-12,4.1538,4.1788,4.0962,4.0962,2683834,0
1993-08-13,4.1127,4.1538,4.1045,4.1373,2643145,0
1993-08-16,4.187,4.2202,4.1788,4.1953,2644600,0
1993-08-17,4.1373,4.1373,4.0714,4.1045,4071525,0
1993-08-18,4.1045,4.1045,4.0386,4.0629,3587648,0
1993-08-19,4.0795,4.1293,4.0795,4.1045,2300221,0
1993-08-20,4.1127,4.1459,4.1045,4.1293,1941312,0
1993-08-23,4.1538,4.187,4.1373,4.1459,2018325,0
1993-08-24,4.1373,4.187,4.1293,4.1788,2409205,0
1993-08-25,4.1788,4.1788,4.1373,4.1538,2053199,0
1993-08-26,4.1625,4.1703,4.1459,4.1538,1598385,0
1993-08-27,4.1538,4.1538,4.0962,4.0962,2836406,0
1993-08-30,4.1045,4.1293,4.0795,4.0795,3044198,0
1993-08-31,4.0795,4.0795,4.0219,4.0629,2381595,0
1993-09-01,4.0714,4.1127,4.0386,4.0795,2651867,0
1993-09-02,4.0795,4.0795,3.9804,3.9804,3042746,0
1993-09-03,3.9804,4.0547,3.9638,4.03,5191846,0
1993-09-07,4.0547,4.0795,4.0464,4.0629,2349624,0
1993-09-08,4.0629,4.0629,3.9721,4.0052,1918062,0
1993-09-09,4.0052,4.0629,3.9889,4.0386,1130496,0
1993-09-10,4.0219,4.0547,3.9972,4.0464,4418810,0
1993-09-13,4.0629,4.0714,3.9889,4.0219,1990718,0
1993-09-14,4.0138,4.03,3.9972,4.0219,1671041,0
1993-09-15,4.0219,4.03,3.9638,3.9972,1938403,0
1993-09-16,4.0052,4.0138,3.9638,3.9804,2229022,0
1993-09-17,3.9804,4.0386,3.9804,4.03,5326983,0
1993-09-20,4.0219,4.0629,3.9804,3.9804,3273786,0
1993-09-21,3.9889,4.0386,3.9889,4.0219,2986074,0
1993-09-22,4.0464,4.1127,4.03,4.1045,4516166,0
1993-09-23,4.1293,4.2448,4.1293,4.187,4064261,0
1993-09-24,4.2117,4.2448,4.2117,4.2448,2519635,0
1993-09-27,4.2614,4.3851,4.2614,4.3851,5456306,0
1993-09-28,4.3604,4.3604,4.2779,4.319,6841090,0
1993-09-29,4.3026,4.3274,4.2614,4.2779,1839596,0
1993-09-30,4.2448,4.2448,4.1703,4.2117,2490576,0
1993-10-01,4.2117,4.2117,4.1293,4.1373,3430716,0
1993-10-04,4.1538,4.1538,4.1209,4.1293,2311848,0
1993-10-05,4.1538,4.2614,4.1538,4.2367,5219455,0
1993-10-06,4.2117,4.3026,4.187,4.2614,3362421,0
1993-10-07,4.1209,4.1373,4.0547,4.1209,6732110,0
1993-10-08,4.1045,4.1373,4.0795,4.0962,3801249,0
1993-10-11,4.0962,4.0962,3.9721,3.9721,5742563,0
1993-10-12,3.9972,4.0219,3.9309,4.0138,5017478,0
1993-10-13,3.9972,4.1703,3.9972,4.1625,5140988,0
1993-10-14,4.1459,4.1459,4.0714,4.1045,2853847,0
1993-10-15,4.1703,4.1953,4.1209,4.1703,3775096,0
1993-10-18,4.187,4.2448,4.1703,4.2448,2923591,0
1993-10-19,4.2614,4.2944,4.2448,4.2779,4231362,0
1993-10-20,4.2779,4.2779,4.187,4.2528,5524601,0
1993-10-21,4.2528,4.2779,4.2282,4.2448,3859374,0
1993-10-22,4.2528,4.2695,4.2117,4.2117,1546075,0
1993-10-25,4.2367,4.2528,4.187,4.1953,3778000,0
1993-10-26,4.1703,4.187,4.1127,4.1293,4718142,0
1993-10-27,4.1293,4.1373,4.1045,4.1209,2255178,0
1993-10-28,4.187,4.2448,4.1625,4.2033,3653040,0
1993-10-29,4.187,4.2528,4.187,4.2448,2053199,0
1993-11-01,4.2448,4.319,4.2282,4.311,2426641,0
1993-11-02,4.2944,4.3355,4.2859,4.3026,7422323,0
1993-11-03,4.2944,4.3355,4.2528,4.2944,3503368,0
1993-11-04,4.2779,4.2859,4.2448,4.2695,2651867,0
1993-11-05,4.2528,4.2779,4.2202,4.2779,2324924,0
1993-11-08,4.2779,4.319,4.2695,4.311,1267084,0
1993-11-09,4.3437,4.3851,4.319,4.3355,2473138,0
1993-11-10,4.3437,4.4265,4.3274,4.4265,2951201,0
1993-11-11,4.4099,4.4179,4.3851,4.3851,1476326,0
1993-11-12,4.3935,4.4179,4.3521,4.3935,2093883,0
1993-11-15,4.3851,4.4924,4.3851,4.4431,2801533,0
1993-11-16,4.4513,4.4676,4.4099,4.4513,3260707,0
1993-11-17,4.5171,4.5171,4.4844,4.5089,4283673,0
1993-11-18,4.4924,4.5089,4.4598,4.4676,2369971,0
1993-11-19,4.4844,4.5171,4.4676,4.4844,3855014,0
1993-11-22,4.4676,4.4924,4.4431,4.4924,1859941,0
1993-11-23,4.4924,4.4924,4.3769,4.3851,2053199,0
1993-11-24,4.4513,4.5503,4.4431,4.5503,2429547,0
1993-11-26,4.5341,4.5999,4.5341,4.5918,592855,0
1993-11-29,4.6083,4.6331,4.5667,4.5667,3916042,0
1993-11-30,4.5341,4.5341,4.3851,4.3851,4376669,0
1993-12-01,4.4099,4.4265,4.3437,4.3604,3916042,0
1993-12-02,4.2944,4.2944,4.2033,4.2202,5165688,0
1993-12-03,4.2033,4.3604,4.2033,4.3521,5074148,0
1993-12-06,4.3604,4.3688,4.311,4.3355,1675397,0
1993-12-07,4.3355,4.3355,4.2448,4.2779,1618729,0
1993-12-08,4.2779,4.2779,4.2367,4.2614,1666681,0
1993-12-09,4.4099,4.4099,4.2944,4.2944,3738770,0
1993-12-10,4.2944,4.2944,4.2528,4.2859,1214775,0
1993-12-13,4.2944,4.2944,4.1788,4.1953,2829141,0
1993-12-14,4.2033,4.2528,4.2033,4.2202,3616709,0
1993-12-15,4.2117,4.311,4.2117,4.2779,2005249,0
1993-12-16,4.2859,4.3274,4.2695,4.2944,2938122,0
1993-12-17,4.2779,4.2944,4.2117,4.2528,2765209,0
1993-12-20,4.2367,4.2367,4.2033,4.2282,1399316,0
1993-12-21,4.2448,4.2528,4.1538,4.1953,3421998,0
1993-12-22,4.187,4.2033,4.1538,4.1703,2667851,0
1993-12-23,4.1703,4.1703,4.0714,4.0795,4924480,0
1993-12-27,4.0962,4.1045,4.0714,4.0879,1675397,0
1993-12-28,4.0795,4.187,4.0547,4.1703,1954392,0
1993-12-29,4.1625,4.1788,4.1293,4.1373,3246176,0
1993-12-30,4.1209,4.1293,4.1127,4.1127,1618729,0
1993-12-31,4.1293,4.1293,4.0795,4.0879,1355724,0
1994-01-03,4.1127,4.1538,4.0714,4.0714,3773643,0
1994-01-04,4.0547,4.1045,4.0547,4.1045,2104055,0
1994-01-05,4.1045,4.1538,4.0879,4.1373,2388857,0
1994-01-06,4.2202,4.2859,4.1625,4.1953,9569970,0
1994-01-07,4.0547,4.1953,4.0547,4.1788,4456589,0
1994-01-10,4.1625,4.1625,4.0962,4.1373,2958466,0
1994-01-11,4.1373,4.1788,4.1373,4.1625,3843390,0
1994-01-12,4.1788,4.2202,4.1538,4.2117,2218847,0
1994-01-13,4.2033,4.2033,4.1703,4.1953,1320848,0
1994-01-14,4.1953,4.2282,4.187,4.2282,1936950,0
1994-01-17,4.2117,4.2282,4.1625,4.187,1085446,0
1994-01-18,4.1625,4.187,4.1045,4.1127,1580949,0
1994-01-19,4.1127,4.1127,4.0386,4.0629,2170898,0
1994-01-20,4.0629,4.1538,4.0547,4.1538,2695459,0
1994-01-21,4.1788,4.1953,4.1459,4.1625,2374331,0
1994-01-24,4.1538,4.1953,4.0795,4.0795,3224380,0
1994-01-25,4.0962,4.1625,4.0879,4.1045,2054652,0
1994-01-26,4.1045,4.1127,4.0547,4.0629,2385952,0
1994-01-27,4.0714,4.1127,4.0464,4.0962,5456306,0
1994-01-28,4.1293,4.1293,4.0386,4.0464,4056995,0
1994-01-31,4.0795,4.0795,4.0386,4.0386,6232251,0
1994-02-01,4.0547,4.0962,4.0547,4.0714,5306642,0
1994-02-02,4.0714,4.0879,4.0386,4.0795,4293844,0
1994-02-03,4.0795,4.1459,4.0795,4.1373,2104055,0
1994-02-04,4.0962,4.1209,3.9804,3.9972,4875077,0
1994-02-07,3.9804,4.0714,3.9804,4.0714,4924480,0
1994-02-08,4.0629,4.0795,4.0547,4.0714,2763755,0
1994-02-09,4.0629,4.0714,4.0138,4.0714,3390031,0
1994-02-10,4.0714,4.0795,4.03,4.03,1857029,0
1994-02-11,4.03,4.0714,4.0138,4.0219,1339739,0
1994-02-14,4.0052,4.03,4.0052,4.0219,2211586,0
1994-02-15,4.0386,4.0795,4.03,4.0795,2356892,0
1994-02-16,4.0795,4.0962,4.0547,4.0962,3233102,0
1994-02-17,4.1373,4.187,4.0714,4.1538,5637943,0
1994-02-18,4.1625,4.1953,4.1459,4.1703,5991038,0
1994-02-22,4.1703,4.2033,4.1625,4.187,3676285,0
1994-02-23,4.2033,4.2614,4.2033,4.2448,4104942,0
1994-02-24,4.2282,4.319,4.2117,4.2614,3671925,0
1994-02-25,4.2614,4.3604,4.2528,4.3604,2338002,0
1994-02-28,4.3521,4.4345,4.3521,4.4179,2752129,0
1994-03-01,4.4345,4.4345,4.3274,4.4345,5260144,0
1994-03-02,4.3851,4.4924,4.3688,4.4513,7169486,0
1994-03-03,4.4513,4.5171,4.4513,4.5089,6570819,0
1994-03-04,4.5089,4.5421,4.4676,4.4676,3375500,0
1994-03-07,4.4844,4.5503,4.4844,4.5254,3083430,0
1994-03-08,4.5751,4.6823,4.5667,4.6823,12702806,0
1994-03-09,4.6662,4.6909,4.6165,4.6496,5380748,0
1994-03-10,4.6246,4.699,4.6083,4.6246,7694048,0
1994-03-11,4.6083,4.6165,4.5751,4.6165,4891060,0
1994-03-14,4.6083,4.6083,4.5667,4.5918,3900061,0
1994-03-15,4.5835,4.5918,4.5667,4.5835,4173241,0
1994-03-16,4.5667,4.5751,4.5171,4.5341,2643145,0
1994-03-17,4.5089,4.6331,4.5089,4.6331,3843390,0
1994-03-18,4.6331,4.6575,4.5999,4.6412,5993947,0
1994-03-21,4.6331,4.6662,4.6331,4.6412,3680647,0
1994-03-22,4.6331,4.6741,4.6083,4.6662,2667851,0
1994-03-23,4.6741,4.6823,4.6246,4.6331,2826236,0
1994-03-24,4.6165,4.6165,4.5835,4.6165,2490576,0
1994-03-25,4.6083,4.6083,4.5667,4.5918,2644600,0
1994-03-28,4.5999,4.6083,4.5341,4.5421,4045370,0
1994-03-29,4.5341,4.5421,4.4924,4.5089,3653040,0
1994-03-30,4.5089,4.5751,4.4924,4.5586,4901234,0
1994-03-31,4.5341,4.5421,4.4844,4.5089,6546110,0
1994-04-04,4.4345,4.5503,4.4179,4.5254,5369123,0
1994-04-05,4.5586,4.724,4.5586,4.7155,11665307,0
1994-04-06,4.7073,4.7982,4.7073,4.7649,3979980,0
1994-04-07,4.8062,4.8889,4.7732,4.864,5746924,0
1994-04-08,4.8557,4.9055,4.8313,4.8313,7431041,0
1994-04-11,4.8392,4.8557,4.7568,4.7732,2067730,0
1994-04-12,4.7568,4.7649,4.7073,4.7073,4013404,0
1994-04-13,4.7155,4.724,4.6165,4.6165,4331625,0
1994-04-14,4.6083,4.6412,4.6083,4.6331,4574289,0
1994-04-15,4.6246,4.6909,4.6246,4.6823,4795157,0
1994-04-18,4.6741,4.6823,4.6331,4.6331,3076166,0
1994-04-19,4.6331,4.6412,4.5586,4.5586,3918950,0
1994-04-20,4.5835,4.6083,4.5254,4.5586,7449929,0
1994-04-21,4.6083,4.6575,4.5835,4.6412,3863735,0
1994-04-22,4.6412,4.6412,4.6165,4.6246,2534169,0
1994-04-25,4.6165,4.6496,4.6083,4.6412,774491,0
1994-04-26,4.6412,4.6412,4.6083,4.6246,2220304,0
1994-04-28,4.6246,4.7404,4.6246,4.7318,10329932,0
1994-04-29,4.7404,4.8806,4.7155,4.8806,7676608,0
1994-05-02,4.9305,4.9715,4.8313,4.9634,7669344,0
1994-05-03,4.9466,4.9548,4.8973,4.9466,5435963,0
1994-05-04,4.9466,4.9466,4.9137,4.9305,3805610,0
1994-05-05,4.9383,4.9634,4.9217,4.9305,4277861,0
1994-05-06,4.8973,4.9217,4.8392,4.8478,3220024,0
1994-05-09,4.7897,4.8149,4.7404,4.7649,2970091,0
1994-05-10,4.7649,4.8062,4.7404,4.7568,4225553,0
1994-05-11,4.7732,4.7897,4.7155,4.7155,6341230,0
1994-05-12,4.724,4.8228,4.724,4.7732,3629790,0
1994-05-13,4.7815,4.9055,4.7815,4.9055,7435401,0
1994-05-16,4.9383,4.9964,4.9055,4.9055,4545228,0
1994-05-17,4.8973,5.0625,4.8478,5.0212,14167506,0
1994-05-18,5.0212,5.0375,4.9798,5.0126,5687349,0
1994-05-19,4.9964,5.0212,4.9634,4.9878,3702443,0
1994-05-20,4.9548,5.0459,4.9383,5.0045,7278464,0
1994-05-23,5.0212,5.0212,4.9798,5.0126,1964559,0
1994-05-24,4.9964,5.0045,4.9217,4.9548,7807385,0
1994-05-25,4.9634,4.9715,4.9383,4.9715,3607993,0
1994-05-26,4.9798,5.0045,4.9548,4.9548,5582721,0
1994-05-27,4.9383,4.9634,4.9217,4.9383,2539979,0
1994-05-31,4.9217,4.9305,4.8806,4.8806,3286860,0
1994-06-01,4.8725,4.9217,4.8478,4.8806,3541151,0
1994-06-02,4.9055,4.9466,4.8313,4.8392,6578083,0
1994-06-03,4.8557,4.8806,4.8228,4.8806,2413563,0
1994-06-06,4.8806,4.8889,4.8478,4.8557,1518467,0
1994-06-07,4.8313,4.8725,4.8313,4.864,1150837,0
1994-06-08,4.8806,4.8806,4.7815,4.8062,2810252,0
1994-06-09,4.8062,4.8725,4.7982,4.8725,4750110,0
1994-06-10,4.864,4.8889,4.8392,4.8557,1598385,0
1994-06-13,4.8478,4.8973,4.8392,4.8806,1384782,0
1994-06-14,4.8889,4.9878,4.8889,4.9548,5893687,0
1994-06-15,4.9055,4.9715,4.9055,4.9715,3272331,0
1994-06-16,4.9548,4.9964,4.9383,4.9878,2784098,0
1994-06-17,5.0459,5.0625,5.0212,5.029,7050334,0
1994-06-20,5.0212,5.0459,5.0045,5.0126,5061072,0
1994-06-21,5.0045,5.0045,4.9055,4.9305,3487390,0
1994-06-22,4.9466,5.0045,4.9305,4.9878,2022681,0
1994-06-23,4.9878,5.029,4.9878,5.0045,4875077,0
1994-06-24,4.9964,4.9964,4.9137,4.9305,5244156,0
1994-06-27,4.9137,4.9634,4.8973,4.9055,2186883,0
1994-06-28,4.9217,4.9383,4.8973,4.9055,5376387,0
1994-06-29,4.8889,5.029,4.8889,5.029,5546400,0
1994-06-30,5.0212,5.029,4.9383,5.029,6268576,0
1994-07-01,5.0212,5.0212,4.9715,4.9878,2493482,0
1994-07-05,4.9878,5.0045,4.9548,4.9878,2313303,0
1994-07-06,4.9798,5.0459,4.9798,5.0212,4455135,0
1994-07-07,5.0708,5.1449,5.0708,5.0873,8730088,0
1994-07-08,5.0543,5.1202,5.0543,5.0708,2531263,0
1994-07-11,5.0873,5.1036,5.0543,5.0708,2804439,0
1994-07-12,5.0625,5.0873,5.0212,5.0789,3536793,0
1994-07-13,5.0789,5.0789,5.0212,5.0212,4154350,0
1994-07-14,5.0212,5.0625,5.0045,5.0625,5061072,0
1994-07-15,5.0459,5.0873,5.0212,5.0708,1928234,0
1994-07-18,5.0954,5.1615,5.0954,5.1449,2404841,0
1994-07-19,5.1367,5.1533,5.1036,5.1367,2099696,0
1994-07-20,5.1367,5.1449,5.1119,5.1202,2167992,0
1994-07-21,5.1119,5.1367,5.0873,5.1283,2493482,0
1994-07-22,5.1367,5.2192,5.1367,5.1533,3391481,0
1994-07-25,5.1533,5.2275,5.1533,5.1946,4774812,0
1994-07-26,5.1779,5.1779,5.0708,5.1283,2271160,0
1994-07-27,5.1202,5.1367,5.0459,5.0789,2342360,0
1994-07-28,5.0708,5.1202,5.0625,5.0954,1653603,0
1994-07-29,5.1283,5.1449,5.0954,5.1283,3421998,0
1994-08-01,5.0789,5.1283,5.0708,5.1119,2353986,0
1994-08-02,5.1036,5.1036,5.0543,5.0625,1601292,0
1994-08-03,5.0459,5.1202,5.0375,5.1119,2929406,0
1994-08-04,5.1615,5.2109,5.1449,5.1615,5714957,0
1994-08-05,5.1449,5.1449,5.0543,5.0625,2676569,0
1994-08-08,5.0708,5.1202,5.0625,5.1202,1280160,0
1994-08-09,5.1119,5.1533,5.0954,5.1449,1912248,0
1994-08-10,5.1367,5.1533,5.1119,5.1449,2837861,0
1994-08-11,5.1449,5.1449,5.0873,5.1449,3265064,0
1994-08-12,5.1449,5.1864,5.1449,5.1779,4568475,0
1994-08-15,5.2109,5.2109,5.1533,5.2109,4843108,0
1994-08-16,5.2606,5.3433,5.2606,5.3265,14660100,0
1994-08-17,5.3433,5.3514,5.2934,5.3265,10616185,0
1994-08-18,5.335,5.3433,5.31,5.3265,4795157,0
1994-08-19,5.335,5.335,5.2606,5.2771,3966902,0
1994-08-22,5.2771,5.3677,5.2275,5.3433,7574892,0
1994-08-23,5.3185,5.3433,5.31,5.3185,3562947,0
1994-08-24,5.3265,5.3677,5.3018,5.3514,5026198,0
1994-08-25,5.3433,5.3597,5.3018,5.3265,2914873,0
1994-08-26,5.3514,5.3761,5.335,5.3677,2628616,0
1994-08-29,5.3677,5.4257,5.2934,5.3433,3407466,0
1994-08-30,5.335,5.3597,5.335,5.3597,2515279,0
1994-08-31,5.3514,5.3514,5.2855,5.2934,6473464,0
1994-09-01,5.1864,5.1864,5.0625,5.0625,7730377,0
1994-09-02,5.0625,5.1119,5.029,5.0459,5651019,0
1994-09-06,5.0459,5.0459,4.9383,4.9634,3301391,0
1994-09-07,4.9715,4.9715,4.9055,4.9055,7826274,0
1994-09-08,4.9055,5.0212,4.9055,5.0212,5799234,0
1994-09-09,4.9798,4.9878,4.9055,4.9055,3596367,0
1994-09-12,4.9055,4.9055,4.864,4.864,2276972,0
1994-09-13,4.8889,4.9878,4.8806,4.9715,8230229,0
1994-09-14,5.0126,5.029,4.9964,5.0126,3998872,0
1994-09-15,5.0126,5.029,4.9964,5.0045,2872734,0
1994-09-16,4.9964,5.0045,4.9798,4.9878,4025025,0
1994-09-19,4.9878,4.9964,4.9548,4.9634,3301391,0
1994-09-20,4.9548,4.9548,4.7982,4.7982,3889889,0
1994-09-21,4.7982,4.8062,4.5835,4.6083,12855378,0
1994-09-22,4.6331,4.6575,4.6165,4.6246,8689401,0
1994-09-23,4.6246,4.6331,4.5835,4.6083,4436244,0
1994-09-26,4.6083,4.6823,4.5751,4.6741,6002661,0
1994-09-27,4.6741,4.7073,4.6083,4.6823,3121210,0
1994-09-28,4.6909,4.7732,4.6909,4.7155,4404279,0
1994-09-29,4.699,4.7404,4.699,4.724,2635885,0
1994-09-30,4.7318,4.8228,4.7155,4.7732,4404279,0
1994-10-03,4.7732,4.7732,4.7155,4.7649,2923591,0
1994-10-04,4.7649,4.8313,4.7649,4.8062,5279032,0
1994-10-05,4.8149,4.864,4.7568,4.8313,7749262,0
1994-10-06,4.8392,4.8806,4.8062,4.8478,5582721,0
1994-10-07,4.8478,4.9217,4.8392,4.8478,5270313,0
1994-10-10,4.8478,4.9055,4.8478,4.8973,1771302,0
1994-10-11,4.8806,4.9878,4.8806,4.9634,4035198,0
1994-10-12,4.9466,4.9964,4.9466,4.9798,1673946,0
1994-10-13,5.0212,5.0212,4.9798,5.0045,5392371,0
1994-10-14,4.9878,5.0045,4.9798,4.9964,2307487,0
1994-10-17,4.9798,5.1036,4.9715,5.0873,5415624,0
1994-10-18,5.0873,5.1283,5.0543,5.0625,4158709,0
1994-10-19,5.0543,5.0789,5.0459,5.0708,2397578,0
1994-10-20,5.0543,5.0625,5.0212,5.0375,2619900,0
1994-10-21,4.9634,4.9634,4.9137,4.9137,6313623,0
1994-10-24,4.9217,4.9217,4.8392,4.8557,3801249,0
1994-10-25,4.8392,4.8392,4.7897,4.8149,6938449,0
1994-10-26,4.8228,4.8228,4.7649,4.7649,3539695,0
1994-10-27,4.8062,4.8149,4.7649,4.7649,4702161,0
1994-10-28,4.7649,4.9055,4.7487,4.9055,6474912,0
1994-10-31,4.9634,4.9634,4.8313,4.8392,4274954,0
1994-11-01,4.8392,4.864,4.7649,4.8557,2502198,0
1994-11-02,4.8557,4.8725,4.7982,4.8392,3503368,0
1994-11-03,4.9964,5.1202,4.9798,5.1119,11599919,0
1994-11-04,5.0954,5.1367,5.0459,5.0459,4838749,0
1994-11-07,5.0459,5.0954,5.0459,5.0708,2938122,0
1994-11-08,5.0789,5.1449,5.0708,5.1119,2558867,0
1994-11-09,5.1202,5.1449,5.0708,5.0789,3673378,0
1994-11-10,5.1036,5.1864,5.1036,5.1864,4068619,0
1994-11-11,5.1864,5.3265,5.1864,5.236,7865508,0
1994-11-14,5.236,5.2771,5.2275,5.2688,5537680,0
1994-11-15,5.2275,5.2275,5.029,5.0625,8956771,0
1994-11-16,5.0954,5.1119,4.9964,5.0212,6469103,0
1994-11-17,5.0212,5.0543,4.9548,4.9878,5726578,0
1994-11-18,4.9878,5.0126,4.9634,5.0126,4320001,0
1994-11-21,5.0126,5.029,4.9055,4.9217,2711441,0
1994-11-22,4.9305,4.9634,4.9305,4.9383,6086943,0
1994-11-23,4.9305,4.9305,4.7732,4.8557,4104942,0
1994-11-25,4.8392,4.9137,4.8392,4.9137,1460344,0
1994-11-28,4.9137,4.9634,4.9137,4.9383,2917781,0
1994-11-29,4.9383,5.029,4.9305,5.0212,5565285,0
1994-11-30,5.0375,5.1615,5.0375,5.1202,5276125,0
1994-12-01,5.1615,5.2028,5.0789,5.0873,6857074,0
1994-12-02,5.0873,5.0873,4.9634,5.0212,4513258,0
1994-12-05,5.0212,5.0212,4.9305,4.9548,2163632,0
1994-12-06,4.9466,4.9798,4.9137,4.9137,3548416,0
1994-12-07,4.8889,4.8973,4.8313,4.8392,2478949,0
1994-12-08,4.8149,4.8228,4.7404,4.7568,2894530,0
1994-12-09,4.724,4.8062,4.6741,4.7982,3793986,0
1994-12-12,4.7815,4.9305,4.7815,4.9305,2220304,0
1994-12-13,4.9305,4.9466,4.8806,4.8889,3330454,0
1994-12-14,4.9217,4.9878,4.9137,4.9634,2513825,0
1994-12-15,4.9878,4.9878,4.9305,4.9466,1743696,0
1994-12-16,4.9878,5.0045,4.9548,4.9715,4940465,0
1994-12-19,4.9548,4.9548,4.8313,4.8313,4241537,0
1994-12-20,4.8313,4.8313,4.6662,4.6741,7737636,0
1994-12-21,4.7073,4.7982,4.699,4.724,7002385,0
1994-12-22,4.724,4.7649,4.6165,4.6165,4173241,0
1994-12-23,4.5835,4.6165,4.5254,4.5667,5726578,0
1994-12-27,4.5918,4.5918,4.2695,4.319,12991967,0
1994-12-28,4.311,4.3437,4.1538,4.2282,18881292,0
1994-12-29,4.2944,4.3851,4.2944,4.3851,8548454,0
1994-12-30,4.3935,4.4676,4.3769,4.4431,3092149,0
1995-01-03,4.4345,4.4345,4.3851,4.3935,6550473,0
1995-01-04,4.3935,4.4179,4.3851,4.3851,6166863,0
1995-01-05,4.3935,4.4598,4.3935,4.4598,11926862,0
1995-01-06,4.4598,4.4676,4.3935,4.4265,11427000,0
1995-01-09,4.4179,4.4179,4.3026,4.3026,10123594,0
1995-01-10,4.3026,4.3688,4.3026,4.3437,8908820,0
1995-01-11,4.3521,4.3688,4.3026,4.3604,4211018,0
1995-01-12,4.3688,4.4018,4.3521,4.3769,2624256,0
1995-01-13,4.3851,4.4099,4.3355,4.3437,3475764,0
1995-01-16,4.3274,4.4018,4.3274,4.3769,3879715,0
1995-01-17,4.3769,4.3851,4.3274,4.3274,2332191,0
1995-01-18,4.3437,4.3935,4.3355,4.3355,6474912,0
1995-01-19,4.3851,4.3851,4.3026,4.3274,5231083,0
1995-01-20,4.3769,4.3851,4.311,4.319,5873342,0
1995-01-23,4.2944,4.319,4.2859,4.2944,4391201,0
1995-01-24,4.2944,4.3274,4.2944,4.3026,3764925,0
1995-01-25,4.311,4.3521,4.3026,4.3274,3843390,0
1995-01-26,4.3355,4.3769,4.3274,4.3437,2140382,0
1995-01-27,4.3355,4.3935,4.3274,4.3274,3349344,0
1995-01-30,4.3274,4.3355,4.2779,4.2779,2776831,0
1995-01-31,4.2944,4.311,4.2859,4.3026,2628616,0
1995-02-01,4.3274,4.4265,4.319,4.4099,12614167,0
1995-02-02,4.4431,4.5341,4.4265,4.5254,6426961,0
1995-02-03,4.5667,4.6496,4.5254,4.6496,10101794,0
1995-02-06,4.6496,4.699,4.6331,4.6496,4481290,0
1995-02-07,4.6331,4.6412,4.5918,4.6246,2615538,0
1995-02-08,4.6165,4.6823,4.5999,4.6741,2497841,0
1995-02-09,4.6575,4.699,4.6412,4.6909,2922140,0
1995-02-10,4.6909,4.699,4.6083,4.6412,2218847,0
1995-02-13,4.6741,4.6741,4.6412,4.6412,1952935,0
1995-02-14,4.6575,4.6823,4.6083,4.6246,2487670,0
1995-02-15,4.6165,4.6412,4.5503,4.5999,3443794,0
1995-02-16,4.6331,4.6331,4.5918,4.6083,2438264,0
1995-02-17,4.6165,4.6662,4.5586,4.6412,2667851,0
1995-02-21,4.6496,4.6823,4.6496,4.6741,3673378,0
1995-02-22,4.6741,4.6741,4.6496,4.6575,6527222,0
1995-02-23,4.6575,4.7073,4.6575,4.6741,8061674,0
1995-02-24,4.6909,4.6909,4.5999,4.5999,3603634,0
1995-02-27,4.5751,4.5751,4.5007,4.5089,5344419,0
1995-02-28,4.5254,4.5254,4.4513,4.4513,8581876,0
1995-03-01,4.4676,4.5171,4.4431,4.4513,9173279,0
1995-03-02,4.3688,4.4598,4.3274,4.4513,13827488,0
1995-03-03,4.4265,4.4598,4.3769,4.4018,6127629,0
1995-03-06,4.4099,4.4099,4.3688,4.3851,2481858,0
1995-03-07,4.4844,4.4844,4.3604,4.3769,6325248,0
1995-03-08,4.4099,4.4265,4.3769,4.3935,2701270,0
1995-03-09,4.4513,4.4513,4.2367,4.2779,12031483,0
1995-03-10,4.2944,4.3355,4.2859,4.311,7919272,0
1995-03-13,4.3274,4.3769,4.2944,4.3769,4125286,0
1995-03-14,4.3769,4.4265,4.3274,4.3521,6259855,0
1995-03-15,4.3437,4.3688,4.3274,4.3355,5528961,0
1995-03-16,4.3437,4.3688,4.3274,4.3437,7660627,0
1995-03-17,4.3437,4.3521,4.3355,4.3521,4880889,0
1995-03-20,4.3521,4.3604,4.3274,4.3355,3778000,0
1995-03-21,4.3355,4.3935,4.3274,4.3604,6826559,0
1995-03-22,4.3935,4.5007,4.3688,4.4844,9811180,0
1995-03-23,4.4844,4.4844,4.4099,4.4265,2245005,0
1995-03-24,4.4265,4.5007,4.4265,4.4844,4981149,0
1995-03-27,4.5089,4.5089,4.4676,4.4759,3084885,0
1995-03-28,4.4759,4.5503,4.4099,4.5503,7358386,0
1995-03-29,4.5503,4.6412,4.5421,4.5667,5746924,0
1995-03-30,4.5999,4.7073,4.5751,4.699,6333964,0
1995-03-31,4.5089,4.5751,4.5007,4.5089,8343573,0
1995-04-03,4.5089,4.5171,4.4759,4.5171,2150553,0
1995-04-04,4.5341,4.5503,4.5171,4.5341,2981715,0
1995-04-05,4.5171,4.5341,4.4844,4.4844,3064541,0
1995-04-06,4.3521,4.3769,4.2944,4.3355,20508740,0
1995-04-07,4.3026,4.311,4.2614,4.2944,12707166,0
1995-04-10,4.2944,4.2944,4.2202,4.2282,8000647,0
1995-04-11,4.2695,4.2695,4.1788,4.187,7608314,0
1995-04-12,4.187,4.2282,4.1538,4.2202,7138969,0
1995-04-13,4.2202,4.2202,4.1703,4.1953,3560041,0
1995-04-17,4.1953,4.2033,4.1625,4.187,5996853,0
1995-04-18,4.2033,4.2117,4.187,4.1953,6825108,0
1995-04-19,4.1788,4.1953,4.1538,4.1538,7901836,0
1995-04-20,4.1538,4.1625,4.1373,4.1459,2490576,0
1995-04-21,4.1625,4.2117,4.1538,4.1625,7406337,0
1995-04-24,4.1788,4.2528,4.1788,4.2448,8432210,0
1995-04-25,4.2282,4.2614,4.1953,4.2202,6772796,0
1995-04-26,4.2282,4.2367,4.187,4.2282,5356043,0
1995-04-27,4.2282,4.2282,4.1538,4.2033,3435076,0
1995-04-28,4.2033,4.2695,4.2033,4.2367,5837011,0
1995-05-01,4.2117,4.2202,4.1538,4.1703,4408639,0
1995-05-02,4.187,4.2202,4.1703,4.1953,3613803,0
1995-05-03,4.1953,4.2282,4.1788,4.1788,5546400,0
1995-05-04,4.0962,4.1045,3.9889,4.0714,18814453,0
1995-05-05,4.1209,4.1373,4.0386,4.0795,7304620,0
1995-05-08,4.1127,4.1538,4.0879,4.1538,6178487,0
1995-05-09,4.1625,4.2282,4.1459,4.2282,4670192,0
1995-05-10,4.2282,4.311,4.2117,4.311,5876246,0
1995-05-11,4.2944,4.4844,4.2859,4.4844,6332513,0
1995-05-12,4.4759,4.4844,4.4345,4.4676,5555115,0
1995-05-15,4.4676,4.4676,4.4179,4.4431,3507728,0
1995-05-16,4.3851,4.3935,4.3521,4.3851,3979980,0
1995-05-17,4.3688,4.3769,4.319,4.3769,7778324,0
1995-05-18,4.3604,4.3688,4.2944,4.2944,4516166,0
1995-05-19,4.2779,4.4018,4.2614,4.3851,4661473,0
1995-05-22,4.3851,4.4265,4.3688,4.3851,3478667,0
1995-05-23,4.4018,4.4345,4.3935,4.4345,5815217,0
1995-05-24,4.4179,4.4598,4.3935,4.4099,4568475,0
1995-05-25,4.4018,4.4179,4.3851,4.4179,3541151,0
1995-05-26,4.4018,4.4265,4.3935,4.4179,1610010,0
1995-05-30,4.4179,4.4179,4.3604,4.4099,3406018,0
1995-05-31,4.4179,4.5089,4.4099,4.5007,6150879,0
1995-06-01,4.5007,4.6083,4.5007,4.5999,4507445,0
1995-06-02,4.5835,4.6246,4.5171,4.5667,2276972,0
1995-06-05,4.5667,4.699,4.5667,4.699,7070675,0
1995-06-06,4.6662,4.6909,4.6246,4.6662,3950917,0
1995-06-07,4.6662,4.6741,4.6246,4.6246,5129365,0
1995-06-08,4.6331,4.6496,4.5918,4.6246,4969525,0
1995-06-09,4.6083,4.6496,4.5586,4.6412,2826236,0
1995-06-12,4.6496,4.6909,4.6331,4.6662,4891060,0
1995-06-13,4.6662,4.7404,4.6662,4.724,5589990,0
1995-06-14,4.724,4.7487,4.7155,4.7318,2385952,0
1995-06-15,4.6823,4.6909,4.5835,4.5918,4963713,0
1995-06-16,4.6165,4.6165,4.5751,4.6083,4763186,0
1995-06-19,4.6331,4.6331,4.6246,4.6246,2070636,0
1995-06-20,4.6165,4.6246,4.5089,4.5586,5226718,0
1995-06-21,4.5586,4.5586,4.5171,4.5341,4412997,0
1995-06-22,4.5341,4.5667,4.4844,4.5007,4819858,0
1995-06-23,4.5171,4.5254,4.4844,4.4924,2111319,0
1995-06-26,4.5007,4.5007,4.3355,4.3437,2949746,0
1995-06-27,4.4099,4.4179,4.3769,4.3935,7930896,0
1995-06-28,4.4018,4.4179,4.3769,4.3935,8824541,0
1995-06-29,4.3935,4.4179,4.3355,4.4018,9738527,0
1995-06-30,4.4099,4.5751,4.4099,4.5586,6836732,0
1995-07-03,4.5421,4.5586,4.4924,4.4924,1546075,0
1995-07-05,4.5007,4.5667,4.4676,4.5421,3281048,0
1995-07-06,4.4598,4.6412,4.4513,4.6331,3269422,0
1995-07-07,4.6412,4.6575,4.5586,4.5835,5613239,0
1995-07-10,4.5751,4.6083,4.5586,4.6083,2384504,0
1995-07-11,4.6246,4.6741,4.6165,4.6246,2061917,0
1995-07-12,4.6412,4.7897,4.6412,4.7815,5940180,0
1995-07-13,4.7649,4.7815,4.724,4.7815,3201130,0
1995-07-14,4.7649,4.8725,4.724,4.8557,4206661,0
1995-07-17,4.8478,5.029,4.8478,4.9964,4828576,0
1995-07-18,4.9878,5.0045,4.8725,4.8889,3778000,0
1995-07-19,4.8725,4.9383,4.8313,4.8889,4293844,0
1995-07-20,4.864,5.0212,4.8557,5.0045,4080241,0
1995-07-21,4.9878,4.9964,4.9137,4.9466,3439434,0
1995-07-24,4.9466,4.9634,4.8973,4.9137,3237456,0
1995-07-25,4.9137,4.9217,4.8313,4.864,3387125,0
1995-07-26,4.8557,4.8889,4.8149,4.8478,2067730,0
1995-07-27,4.8392,4.864,4.7982,4.8228,1734974,0
1995-07-28,4.8392,4.8889,4.8228,4.8478,2996247,0
1995-07-31,4.8889,4.8889,4.7897,4.8062,2308941,0
1995-08-01,4.8062,4.8478,4.7732,4.8228,2227570,0
1995-08-02,4.8557,4.9383,4.8228,4.8228,3132837,0
1995-08-03,4.7982,4.8149,4.7649,4.8062,2481858,0
1995-08-04,4.8062,4.8228,4.7815,4.8062,778850,0
1995-08-07,4.7982,4.8806,4.7982,4.8478,1532996,0
1995-08-08,4.8557,4.9383,4.8478,4.864,2256631,0
1995-08-09,4.864,4.8725,4.8062,4.8062,3236006,0
1995-08-10,4.8149,4.8149,4.7815,4.7897,1377518,0
1995-08-11,4.8062,4.8062,4.6823,4.7155,3224380,0
1995-08-14,4.6823,4.6823,4.6083,4.6331,4465308,0
1995-08-15,4.6662,4.6909,4.5918,4.6246,6458927,0
1995-08-16,4.6412,4.6909,4.6412,4.6823,4831485,0
1995-08-17,4.6823,4.7404,4.6496,4.724,1703007,0
1995-08-18,4.7404,4.7732,4.699,4.7487,2473138,0
1995-08-21,4.7404,4.8062,4.7404,4.7897,3196774,0
1995-08-22,4.7568,4.7982,4.7487,4.7982,2538529,0
1995-08-23,4.7982,4.7982,4.6909,4.699,3520804,0
1995-08-24,4.6823,4.6823,4.6165,4.6496,4795157,0
1995-08-25,4.6662,4.7404,4.6575,4.7318,1791642,0
1995-08-28,4.7155,4.7155,4.6165,4.6246,2618448,0
1995-08-29,4.6662,4.6662,4.5503,4.6165,4020666,0
1995-08-30,4.6246,4.6662,4.5835,4.5918,1461797,0
1995-08-31,4.6575,4.699,4.6331,4.6741,2490576,0
1995-09-01,4.6909,4.7732,4.6909,4.7732,2654774,0
1995-09-05,4.7815,4.8392,4.7649,4.8392,2509467,0
1995-09-06,4.8228,4.8557,4.8062,4.8478,4075884,0
1995-09-07,4.8313,4.8557,4.8228,4.8313,2711441,0
1995-09-08,4.8149,4.8725,4.8149,4.8478,3414733,0
1995-09-11,4.8725,4.9634,4.8725,4.9548,1791642,0
1995-09-12,4.9634,5.0045,4.9548,4.9878,3355155,0
1995-09-13,4.9878,5.0126,4.9634,5.0126,4418810,0
1995-09-14,5.029,5.1036,5.0212,5.0873,4334532,0
1995-09-15,5.1283,5.1449,5.0126,5.0126,3962541,0
1995-09-18,5.0459,5.0459,4.9715,5.0045,2467327,0
1995-09-19,5.0126,5.0789,4.9964,5.029,2640242,0
1995-09-20,5.0375,5.0543,5.0126,5.0543,1162462,0
1995-09-21,5.0543,5.0543,4.9878,4.9964,1371708,0
1995-09-22,4.9878,5.0045,4.9715,4.9878,5993947,0
1995-09-25,4.9878,5.029,4.9634,5.0045,3669019,0
1995-09-26,4.9878,5.0625,4.9878,4.9878,4907046,0
1995-09-27,4.9383,4.9715,4.8806,4.8806,18690940,0
1995-09-28,4.9137,4.9217,4.8725,4.8806,8347933,0
1995-09-29,4.8889,4.8973,4.8313,4.8478,2596650,0
1995-10-02,4.8478,4.8478,4.7815,4.8149,2781194,0
1995-10-03,4.8062,4.8062,4.7073,4.7487,4455135,0
1995-10-04,4.7487,4.7487,4.6165,4.6412,4818407,0
1995-10-05,4.6662,4.7568,4.6496,4.7568,6578083,0
1995-10-06,4.7487,4.7487,4.6823,4.6909,4197939,0
1995-10-09,4.699,4.699,4.6165,4.6165,5446135,0
1995-10-10,4.5999,4.6662,4.5341,4.6331,3834674,0
1995-10-11,4.6496,4.6575,4.5835,4.6165,3128478,0
1995-10-12,4.7318,4.9305,4.7155,4.8149,11903613,0
1995-10-13,4.8228,4.8557,4.7487,4.7568,9183453,0
1995-10-16,4.7568,4.7897,4.7318,4.7487,2736146,0
1995-10-17,4.7404,4.7487,4.699,4.7487,3528073,0
1995-10-18,4.7318,4.7568,4.6412,4.6823,6929727,0
1995-10-19,4.6741,4.7155,4.6412,4.7155,2938122,0
1995-10-20,4.699,4.7155,4.6331,4.7073,5730936,0
1995-10-23,4.6909,4.6909,4.6496,4.6496,2753581,0
1995-10-24,4.6575,4.6662,4.5999,4.6246,3031120,0
1995-10-25,4.6246,4.6246,4.4598,4.4676,4011947,0
1995-10-26,4.4844,4.4924,4.3604,4.4844,4927388,0
1995-10-27,4.4924,4.5835,4.4924,4.5835,3265064,0
1995-10-30,4.5751,4.5751,4.5007,4.5007,2089524,0
1995-10-31,4.4924,4.5007,4.3851,4.3935,3355155,0
1995-11-01,4.3935,4.4265,4.3604,4.3851,7224700,0
1995-11-02,4.4018,4.7404,4.3935,4.724,14979777,0
1995-11-03,4.699,4.699,4.6083,4.6662,4049728,0
1995-11-06,4.6662,4.6909,4.6331,4.6823,3135741,0
1995-11-07,4.6909,4.7155,4.6575,4.6662,3298487,0
1995-11-08,4.6823,4.8062,4.6246,4.7897,10340102,0
1995-11-09,4.7732,4.8149,4.6823,4.7732,4959356,0
1995-11-10,4.7487,4.7649,4.7318,4.7649,1076727,0
1995-11-13,4.7568,4.7815,4.7568,4.7732,2236287,0
1995-11-14,4.7649,4.8889,4.724,4.724,3144462,0
1995-11-15,4.7073,4.7487,4.6741,4.7318,2006701,0
1995-11-16,4.6909,4.7815,4.6909,4.7568,2603914,0
1995-11-17,4.7732,4.7982,4.699,4.7487,2470233,0
1995-11-20,4.7732,4.7982,4.724,4.7404,3490294,0
1995-11-21,4.7073,4.7318,4.6662,4.7073,1461797,0
1995-11-22,4.6909,4.7073,4.6496,4.699,1254008,0
1995-11-24,4.6909,4.7155,4.6909,4.7073,351646,0
1995-11-27,4.6823,4.7487,4.6575,4.6575,3246176,0
1995-11-28,4.6662,4.7732,4.5999,4.7404,4177599,0
1995-11-29,4.7487,4.7568,4.6412,4.6575,2656224,0
1995-11-30,4.5999,4.6823,4.5751,4.6662,8653079,0
1995-12-01,4.6575,4.6575,4.5999,4.6083,5964885,0
1995-12-04,4.6575,4.6575,4.5835,4.5999,3403108,0
1995-12-05,4.5999,4.7404,4.5999,4.6909,11798991,0
1995-12-06,4.6575,4.7073,4.6331,4.6909,4379574,0
1995-12-07,4.6662,4.7649,4.6575,4.7404,8613845,0
1995-12-08,4.7404,4.7815,4.724,4.724,2385952,0
1995-12-11,4.7318,4.7404,4.6741,4.6823,3902966,0
1995-12-12,4.6823,4.7073,4.6412,4.6575,2814612,0
1995-12-13,4.6575,4.6662,4.5835,4.6575,4241537,0
1995-12-14,4.5999,4.6909,4.5835,4.6741,4782075,0
1995-12-15,4.7073,4.8149,4.6331,4.7982,10655419,0
1995-12-18,4.7982,4.8392,4.724,4.7897,7470274,0
1995-12-19,4.7568,4.7815,4.7073,4.7318,5603067,0
1995-12-20,4.6909,4.7568,4.6909,4.7318,2898890,0
1995-12-21,4.724,4.8149,4.724,4.8149,2227570,0
1995-12-22,4.8149,4.8973,4.8149,4.8392,2922140,0
1995-12-26,4.8228,4.8725,4.8228,4.8478,1803270,0
1995-12-27,4.8228,4.8725,4.8062,4.8392,3987248,0
1995-12-28,4.8062,4.8557,4.7897,4.8228,2893082,0
1995-12-29,4.8313,4.8392,4.7897,4.8228,2922140,0
1996-01-02,4.8313,4.9548,4.8313,4.9217,5145350,0
1996-01-03,4.9383,4.9964,4.9137,4.9798,4402823,0
1996-01-04,4.8725,4.9878,4.864,4.9305,7034347,0
1996-01-05,4.9137,4.9305,4.8478,4.8806,5451948,0
1996-01-08,4.8806,4.9634,4.8806,4.9548,1868659,0
1996-01-09,4.9548,4.9634,4.8973,4.8973,2393218,0
1996-01-10,4.864,4.864,4.7568,4.7649,5868983,0
1996-01-11,4.7732,4.7732,4.6909,4.7568,3886983,0
1996-01-12,4.7487,4.7815,4.6575,4.6741,3841937,0
1996-01-15,4.6741,4.6823,4.6165,4.6246,2906154,0
1996-01-16,4.6246,4.7155,4.6246,4.699,2856750,0
1996-01-17,4.6412,4.6496,4.5171,4.5341,7583617,0
1996-01-18,4.5503,4.5503,4.4598,4.5089,6607141,0
1996-01-19,4.4924,4.5171,4.4513,4.4598,7896024,0
1996-01-22,4.4598,4.5918,4.4431,4.5918,3068902,0
1996-01-23,4.5918,4.724,4.5586,4.7155,5109024,0
1996-01-24,4.6823,4.6823,4.5751,4.5999,3671925,0
1996-01-25,4.5171,4.724,4.5171,4.6575,6909384,0
1996-01-26,4.6496,4.7897,4.6496,4.7073,7617035,0
1996-01-29,4.6741,4.724,4.6496,4.699,4253156,0
1996-01-30,4.6909,4.7568,4.6575,4.6909,13520891,0
1996-01-31,4.6909,4.8313,4.6662,4.7732,9529286,0
1996-02-01,4.7568,4.8806,4.724,4.8062,7256669,0
1996-02-02,4.864,4.8889,4.7982,4.8149,5308096,0
1996-02-05,4.7732,4.8228,4.7649,4.8149,2874192,0
1996-02-06,4.8149,4.8725,4.7732,4.8313,3272331,0
1996-02-07,4.8557,4.9217,4.8392,4.9137,5462119,0
1996-02-08,4.9137,4.9383,4.8725,4.8973,6913742,0
1996-02-09,4.8973,4.9055,4.8228,4.8889,3823048,0
1996-02-12,4.9055,4.9466,4.8806,4.9055,3092149,0
1996-02-13,4.9055,4.9466,4.8725,4.9137,3778000,0
1996-02-14,4.9137,4.9798,4.8889,4.9305,4497276,0
1996-02-15,4.9305,4.9548,4.864,4.8725,3750390,0
1996-02-16,4.864,4.8806,4.7732,4.7897,5033461,0
1996-02-20,4.699,4.7982,4.699,4.7487,2781194,0
1996-02-21,4.7487,4.8149,4.724,4.7982,2340910,0
1996-02-22,4.8313,4.9466,4.8228,4.9137,4668735,0
1996-02-23,4.9137,4.9137,4.8313,4.8889,4434789,0
1996-02-26,4.8806,4.8889,4.8228,4.8392,2933760,0
1996-02-27,4.8313,4.8313,4.7815,4.7815,2829141,0
1996-02-28,4.8478,4.8973,4.8062,4.8062,6691423,0
1996-02-29,4.7568,4.8392,4.7487,4.8062,4391201,0
1996-03-01,4.8228,4.9964,4.7982,4.9964,13785347,0
1996-03-04,5.0459,5.1946,5.0459,5.1615,12880079,0
1996-03-05,5.1698,5.2439,5.0954,5.2028,6717577,0
1996-03-06,5.2192,5.3761,5.2192,5.2688,7983210,0
1996-03-07,5.2028,5.2028,5.1283,5.1449,9508943,0
1996-03-08,5.0126,5.0954,4.9466,4.9964,7288636,0
1996-03-11,4.9878,5.1615,4.9798,5.1615,9154395,0
1996-03-12,5.1449,5.1449,5.0045,5.0954,8568804,0
1996-03-13,5.1367,5.1698,5.1036,5.1533,3708254,0
1996-03-14,5.1698,5.3514,5.1119,5.2771,10514469,0
1996-03-15,5.3677,5.4504,5.2771,5.4423,11720525,0
1996-03-18,5.4918,5.5908,5.4671,5.5908,12753661,0
1996-03-19,5.5908,5.6488,5.5826,5.624,19769124,0
1996-03-20,5.6404,5.6488,5.525,5.5581,8698123,0
1996-03-21,5.5414,5.5581,5.4341,5.5494,6650738,0
1996-03-22,5.5332,5.5581,5.5085,5.5332,6894853,0
1996-03-25,5.5581,5.5661,5.5332,5.5414,10575497,0
1996-03-26,5.5414,5.5414,5.4423,5.4504,4709425,0
1996-03-27,5.4586,5.525,5.4504,5.4671,5004399,0
1996-03-28,5.4671,5.4671,5.3846,5.4093,5558024,0
1996-03-29,5.4176,5.4918,5.3846,5.4836,10603109,0
1996-04-01,5.4918,5.5661,5.4751,5.4836,12694088,0
1996-04-02,5.4751,5.4751,5.4176,5.4751,6328151,0
1996-04-03,5.4671,5.5494,5.4504,5.525,8721369,0
1996-04-04,5.525,5.6074,5.4998,5.5908,5125005,0
1996-04-08,5.525,5.5661,5.4671,5.5661,4289484,0
1996-04-09,5.5661,5.5745,5.4751,5.4836,2922140,0
1996-04-10,5.4751,5.525,5.4671,5.4918,3911685,0
1996-04-11,5.5414,5.6569,5.4998,5.5992,8307245,0
1996-04-12,5.69,5.9871,5.69,5.9046,17893200,0
1996-04-15,5.9046,6.0863,5.8884,6.0121,9343290,0
1996-04-16,6.0202,6.0616,5.9955,6.0616,16255580,0
1996-04-17,6.0121,6.0782,6.0041,6.0616,6079679,0
1996-04-18,6.0616,6.1026,6.0121,6.0367,4367953,0
1996-04-19,6.0288,6.0535,5.9214,5.9459,6990756,0
1996-04-22,5.8966,5.9214,5.8631,5.8797,8872491,0
1996-04-23,5.7892,6.0121,5.7892,6.0121,10659775,0
1996-04-24,6.0121,6.0535,5.9706,5.9871,6126177,0
1996-04-25,6.0121,6.0782,5.9295,5.9871,10636529,0
1996-04-26,5.9624,6.2018,5.9624,6.1361,12827768,0
1996-04-29,6.1026,6.1194,6.0202,6.0452,3879715,0
1996-04-30,6.0288,6.1772,5.9871,6.1772,8193905,0
1996-05-01,6.1111,6.3341,6.1026,6.3258,7285730,0
1996-05-02,6.3258,6.3258,6.1772,6.2104,5421431,0
1996-05-03,6.2845,6.2845,6.2267,6.2513,8193905,0
1996-05-06,6.2599,6.2599,6.161,6.169,4917215,0
1996-05-07,6.1523,6.1523,6.0535,6.0782,4597538,0
1996-05-08,6.0452,6.0698,5.9871,6.0616,4258967,0
1996-05-09,6.0452,6.235,6.0452,6.2104,15604602,0
1996-05-10,6.2104,6.2599,6.1772,6.2434,6007023,0
1996-05-13,6.235,6.425,6.2267,6.4001,7644642,0
1996-05-14,6.4001,6.4334,6.3506,6.3754,9224136,0
1996-05-15,6.3591,6.3673,6.3093,6.3258,6486540,0
1996-05-16,6.2845,6.5407,6.2599,6.5076,12322096,0
1996-05-17,6.4911,6.6068,6.4911,6.4993,23547122,0
1996-05-20,6.5241,6.6561,6.4911,6.6232,7463007,0
1996-05-21,6.6232,6.9784,6.6232,6.8873,13706882,0
1996-05-22,6.689,6.7057,6.6397,6.689,11591201,0
1996-05-23,6.689,6.689,6.6068,6.6561,8355197,0
1996-05-24,6.6315,6.648,6.5324,6.5324,2647507,0
1996-05-28,6.5324,6.5653,6.4579,6.4911,5254331,0
1996-05-29,6.4911,6.6397,6.4911,6.582,4109305,0
1996-05-30,6.59,6.7225,6.5487,6.6644,4315642,0
1996-05-31,6.6397,6.6728,6.582,6.6232,2353986,0
1996-06-03,6.6068,6.6728,6.5324,6.59,2691102,0
1996-06-04,6.6149,6.6975,6.582,6.6561,2814612,0
1996-06-05,6.6561,6.6975,6.59,6.689,4165974,0
1996-06-06,6.8545,7.0361,6.8047,6.9452,10225309,0
1996-06-07,6.8047,6.8873,6.7801,6.8299,6150879,0
1996-06-10,6.8957,7.0773,6.8873,7.0443,6175581,0
1996-06-11,7.0278,7.094,6.9537,6.962,10366257,0
1996-06-12,6.9286,7.1351,6.9206,7.1104,9514751,0
1996-06-13,7.1104,7.1435,7.0692,7.0773,8103815,0
1996-06-14,7.094,7.1435,7.0773,7.1351,5125005,0
1996-06-17,7.127,7.1848,7.1021,7.1021,4597538,0
1996-06-18,7.1021,7.16,7.0529,7.0858,2955560,0
1996-06-19,7.0692,7.094,6.97,7.0113,3823048,0
1996-06-20,7.0113,7.0692,6.97,6.9784,6461836,0
1996-06-21,6.9784,7.0692,6.9784,7.0529,5587087,0
1996-06-24,7.0529,7.094,6.8545,6.8545,3793986,0
1996-06-25,6.8377,6.8377,6.59,6.59,9803912,0
1996-06-26,6.6561,6.681,6.5487,6.6068,6998020,0
1996-06-27,6.6232,6.714,6.5985,6.6644,7750717,0
1996-06-28,6.681,6.714,6.6397,6.6975,3580385,0
1996-07-01,6.6975,6.714,6.5324,6.5324,3031120,0
1996-07-02,6.5735,6.681,6.5487,6.681,6486540,0
1996-07-03,6.6975,6.6975,6.6068,6.6397,3185146,0
1996-07-05,6.5985,6.5985,6.5407,6.5487,1618729,0
1996-07-08,6.557,6.5653,6.425,6.425,3587648,0
1996-07-09,6.4334,6.4744,6.3837,6.45,5569647,0
1996-07-10,6.45,6.4579,6.3506,6.4579,5331342,0
1996-07-11,6.4911,6.5653,6.2682,6.2927,6951523,0
1996-07-12,6.2927,6.3591,6.161,6.2184,6147974,0
1996-07-15,6.2104,6.2184,5.9131,5.9131,9485690,0
1996-07-16,5.9131,5.9214,5.3265,5.7477,13202666,0
1996-07-17,5.8469,6.0698,5.8222,6.0535,13189583,0
1996-07-18,6.0616,6.161,5.8222,6.1111,7957051,0
1996-07-19,6.1111,6.1856,6.0616,6.0616,7714386,0
1996-07-22,5.8966,6.0121,5.8719,5.9131,3507245,0
1996-07-23,5.9624,5.9871,5.7974,5.8222,5250941,0
1996-07-24,5.5992,5.8966,5.5992,5.8222,4766576,0
1996-07-25,5.8719,5.8719,5.6488,5.6735,7285246,0
1996-07-26,5.723,5.8222,5.6488,5.6735,5886418,0
1996-07-29,5.6735,5.9131,5.6488,5.6982,3265551,0
1996-07-30,5.7974,5.9871,5.7974,5.9871,3834189,0
1996-07-31,5.8469,5.9459,5.8469,5.8966,2893082,0
1996-08-01,5.9871,6.0616,5.9459,5.9871,3464136,0
1996-08-02,6.0367,6.3591,6.0121,6.3341,4177599,0
1996-08-05,6.2845,6.3341,6.1856,6.2599,1948093,0
1996-08-06,6.2845,6.3591,6.2104,6.3591,2026560,0
1996-08-07,6.3591,6.4579,6.2845,6.4084,2915357,0
1996-08-08,6.5487,6.648,6.5076,6.648,7236811,0
1996-08-09,6.7966,6.8957,6.7225,6.7472,4266722,0
1996-08-12,6.6975,6.7472,6.6232,6.6728,3432655,0
1996-08-13,6.648,6.648,6.5076,6.5985,2864501,0
1996-08-14,6.6728,6.7966,6.5241,6.7719,3628819,0
1996-08-15,6.8212,6.8713,6.7719,6.8212,4858126,0
1996-08-16,6.8957,7.0196,6.8545,6.97,3971747,0
1996-08-19,7.0443,7.1188,6.9947,7.0443,3557619,0
1996-08-20,7.1188,7.1435,6.7801,6.8793,5517335,0
1996-08-21,6.9286,6.97,6.8957,6.9286,2602461,0
1996-08-22,6.8793,6.9947,6.8793,6.97,2061434,0
1996-08-23,6.9452,6.97,6.8793,6.8793,2183492,0
1996-08-26,6.8957,6.8957,6.7552,6.8545,2136508,0
1996-08-27,6.8545,6.8957,6.8299,6.8545,3425388,0
1996-08-28,6.8047,6.8793,6.8047,6.8545,2006215,0
1996-08-29,6.8545,6.8545,6.7057,6.7306,1672009,0
1996-08-30,6.7057,6.7552,6.6315,6.7552,1796487,0
1996-09-03,6.7057,6.7552,6.6315,6.7057,1416752,0
1996-09-04,6.7306,6.8545,6.681,6.7801,2089042,0
1996-09-05,6.5076,6.6561,6.4828,6.5076,3120244,0
1996-09-06,6.557,6.6561,6.5076,6.6068,3651583,0
1996-09-09,6.6561,6.7057,6.6315,6.7057,2241128,0
1996-09-10,6.681,6.8545,6.6561,6.8047,3707767,0
1996-09-11,6.7306,6.7552,6.681,6.7057,2433906,0
1996-09-12,6.7552,6.8047,6.7306,6.7801,2452311,0
1996-09-13,6.8793,6.9947,6.8626,6.9286,2848518,0
1996-09-16,6.8957,7.0443,6.8545,6.9452,3803191,0
1996-09-17,6.9452,6.97,6.8299,6.8957,2122943,0
1996-09-18,6.8793,6.8793,6.7057,6.7057,2960888,0
1996-09-19,6.7552,6.8957,6.681,6.8957,4297722,0
1996-09-20,6.8545,7.0196,6.8299,7.0196,4671160,0
1996-09-23,6.9947,6.9947,6.9286,6.9286,1598385,0
1996-09-24,6.8957,6.9452,6.7552,6.7801,5485369,0
1996-09-25,6.7801,6.7801,6.4334,6.557,11552940,0
1996-09-26,6.5324,6.5324,6.3837,6.3837,4807265,0
1996-09-27,6.4334,6.4334,6.2845,6.3506,3991604,0
1996-09-30,6.4334,6.582,6.3837,6.4579,5766295,0
1996-10-01,6.3093,6.3341,6.1361,6.1361,8841011,0
1996-10-02,6.1856,6.2104,6.0202,6.0947,10318304,0
1996-10-03,6.169,6.2104,6.0452,6.1856,5735782,0
1996-10-04,6.235,6.235,6.1361,6.1856,3167227,0
1996-10-07,6.2104,6.3093,6.1856,6.2104,4169361,0
1996-10-08,6.235,6.3341,6.1856,6.2104,4286580,0
1996-10-09,6.2845,6.2845,5.9706,6.0202,3543571,0
1996-10-10,6.0698,6.235,6.0452,6.235,6373684,0
1996-10-11,6.2104,6.2845,6.1361,6.169,1817797,0
1996-10-14,6.169,6.1856,6.1361,6.1361,1410455,0
1996-10-15,6.0698,6.2599,6.0452,6.235,4356810,0
1996-10-16,6.2599,6.4334,6.235,6.4084,4075397,0
1996-10-17,6.4334,6.6561,6.3341,6.582,6114066,0
1996-10-18,6.5324,6.7057,6.5324,6.7057,4152411,0
1996-10-21,6.681,6.681,6.4334,6.5076,2950716,0
1996-10-22,6.4828,6.5076,6.4334,6.4828,1522827,0
1996-10-23,6.4084,6.4828,6.2599,6.4084,3552287,0
1996-10-24,6.4334,6.4828,6.3837,6.4828,1889000,0
1996-10-25,6.4828,6.557,6.4579,6.4579,2483312,0
1996-10-28,6.4579,6.557,6.3837,6.4579,3470916,0
1996-10-29,6.4828,6.7801,6.4828,6.681,6030273,0
1996-10-30,6.6068,6.6068,6.4084,6.4828,3460747,0
1996-10-31,6.557,6.8545,6.557,6.7801,4418810,0
1996-11-01,6.8047,6.97,6.6068,6.9286,5381716,0
1996-11-04,6.9452,6.9452,6.7306,6.8047,3680163,0
1996-11-05,6.8047,6.8793,6.7306,6.7801,3177882,0
1996-11-06,6.8047,6.8545,6.7552,6.8299,2401452,0
1996-11-07,6.8957,7.094,6.8957,7.0443,6307811,0
1996-11-08,7.094,7.342,7.094,7.342,5249002,0
1996-11-11,7.342,7.4158,7.3169,7.3914,3212756,0
1996-11-12,7.3914,7.4655,7.292,7.4655,4948698,0
1996-11-13,7.4409,7.4409,7.2179,7.2179,4812593,0
1996-11-14,7.2426,7.2426,6.7306,6.9452,3870517,0
1996-11-15,7.0443,7.094,6.9947,7.094,4621758,0
1996-11-18,7.1516,7.1762,7.0529,7.1516,2283269,0
1996-11-19,7.4244,7.4739,7.2756,7.3993,6264219,0
1996-11-20,7.4987,7.6967,7.4987,7.5975,7918303,0
1996-11-21,7.614,7.614,7.4739,7.573,5378808,0
1996-11-22,7.5975,7.7629,7.573,7.7629,5177316,0
1996-11-25,7.7629,7.8126,7.5975,7.8126,3778971,0
1996-11-26,7.8126,7.8865,7.6638,7.7381,4088477,0
1996-11-27,7.7381,7.7381,7.5975,7.614,1618243,0
1996-11-29,7.5975,7.6967,7.5975,7.647,827770,0
1996-12-02,7.9115,7.9362,7.7629,7.7877,5088192,0
1996-12-03,7.7877,7.9858,7.7877,7.8126,11552940,0
1996-12-04,7.7877,7.7877,7.6967,7.7132,4808721,0
1996-12-05,7.7877,7.8618,7.7132,7.8372,5349261,0
1996-12-06,7.7132,7.8372,7.6967,7.7629,3850655,0
1996-12-09,7.7629,7.8126,7.7132,7.7381,2607787,0
1996-12-10,7.7381,7.8865,7.6967,7.7877,5094976,0
1996-12-11,7.7629,7.7629,7.614,7.6967,2739536,0
1996-12-12,7.7629,7.8372,7.6967,7.7381,1966011,0
1996-12-13,7.7381,7.7877,7.6638,7.7629,3036932,0
1996-12-16,7.8618,7.8618,7.7132,7.7381,5873822,0
1996-12-17,7.5234,7.573,7.2756,7.5481,7332229,0
1996-12-18,7.5975,7.6638,7.5975,7.647,2308456,0
1996-12-19,7.6967,7.7381,7.5481,7.614,3459294,0
1996-12-20,7.7629,7.7629,7.573,7.5975,5818127,0
1996-12-23,7.5975,7.6967,7.573,7.6638,2972997,0
1996-12-24,7.6967,7.6967,7.5975,7.614,510999,0
1996-12-26,7.5975,7.7381,7.5975,7.6967,1222036,0
1996-12-27,7.7877,7.8126,7.6967,7.7132,934814,0
1996-12-30,7.7629,7.8372,7.6967,7.8372,1730615,0
1996-12-31,7.8372,7.8372,7.6967,7.7132,2065307,0
1997-01-02,7.614,7.614,7.2258,7.5234,2441655,0
1997-01-03,7.5481,7.7629,7.3993,7.449,2740500,0
1997-01-06,7.4987,7.5481,7.0773,7.2014,3415699,0
1997-01-07,7.2258,7.4987,7.127,7.4987,4702161,0
1997-01-08,7.4739,7.5481,7.1516,7.1516,2331708,0
1997-01-09,7.2014,7.4739,7.2014,7.3252,3582806,0
1997-01-10,7.3252,7.3993,7.1021,7.3993,2455217,0
1997-01-13,7.449,7.449,7.127,7.1516,1489405,0
1997-01-14,7.2756,7.3499,7.1762,7.1762,2194632,0
1997-01-15,7.1516,7.3004,7.127,7.1516,1811017,0
1997-01-16,7.2014,7.2756,7.127,7.2507,2253724,0
1997-01-17,7.3746,7.573,7.3746,7.4987,6233219,0
1997-01-20,7.4987,7.573,7.3252,7.3499,4138848,0
1997-01-21,7.3004,7.3993,7.1762,7.3993,4674067,0
1997-01-22,7.4244,7.4739,7.3252,7.3746,2668334,0
1997-01-23,7.3746,7.449,7.2507,7.2756,2593746,0
1997-01-24,7.2756,7.3004,7.1762,7.1762,2237741,0
1997-01-27,7.1762,7.2014,7.0529,7.0529,3481089,0
1997-01-28,7.0529,7.1516,7.0529,7.0529,3692271,0
1997-01-29,7.1021,7.2258,7.1021,7.2014,2215942,0
1997-01-30,7.2258,7.2756,7.2258,7.2756,1869141,0
1997-01-31,7.3746,7.4739,7.3746,7.3993,2462484,0
1997-02-03,7.4244,7.4987,7.3993,7.449,3545510,0
1997-02-04,7.4739,7.5234,7.4739,7.4987,2002341,0
1997-02-05,7.5481,7.573,7.449,7.4739,2280364,0
1997-02-06,7.5234,7.573,7.3993,7.449,3149305,0
1997-02-07,7.4739,7.573,7.4244,7.5481,2393702,0
1997-02-10,7.5481,7.7877,7.5481,7.6638,2575339,0
1997-02-11,7.7381,7.8126,7.614,7.7132,1543169,0
1997-02-12,7.6967,7.7629,7.6967,7.7132,2370457,0
1997-02-13,7.7629,7.7629,7.7132,7.7629,2192695,0
1997-02-14,7.7629,7.8126,7.6638,7.6638,2495904,0
1997-02-18,7.7711,7.7711,7.647,7.7464,1626962,0
1997-02-19,7.7216,7.8206,7.6719,7.7464,3227769,0
1997-02-20,7.7711,7.9446,7.7464,7.7711,2436325,0
1997-02-21,7.7711,7.8455,7.7464,7.7961,1793583,0
1997-02-24,7.7711,8.1179,7.7711,8.1179,3245207,0
1997-02-25,8.1179,8.1923,8.0188,8.1923,3398265,0
1997-02-26,8.1429,8.2912,7.9941,8.1179,3347408,0
1997-02-27,8.0933,8.1429,7.9941,8.0188,1817797,0
1997-02-28,8.0437,8.3656,8.0437,8.2912,2183492,0
1997-03-03,8.1923,8.4649,8.1429,8.2912,3792532,0
1997-03-04,8.2418,8.3161,8.0684,8.0933,5454852,0
1997-03-05,8.0933,8.2667,8.0933,8.1429,4953544,0
1997-03-06,8.1923,8.2912,8.1923,8.2418,5091101,0
1997-03-07,8.2667,8.2912,8.1429,8.1675,3685491,0
1997-03-10,8.1675,8.1923,8.1179,8.1179,3488355,0
1997-03-11,8.1429,8.5138,8.1429,8.4153,8325651,0
1997-03-12,8.4153,8.7125,8.3656,8.5634,5256266,0
1997-03-13,8.5885,8.5885,8.44,8.44,2348173,0
1997-03-14,8.4649,8.7627,8.44,8.6134,4285609,0
1997-03-17,8.5138,8.8109,8.4649,8.7627,3404077,0
1997-03-18,8.8109,8.8109,8.5138,8.5391,4127710,0
1997-03-19,8.5634,8.7125,8.5391,8.6632,4278342,0
1997-03-20,8.6632,8.7125,8.44,8.44,4268175,0
1997-03-21,8.44,8.44,8.3656,8.4153,4147084,0
1997-03-24,8.44,8.5138,8.3905,8.44,2335581,0
1997-03-25,8.5391,8.638,8.4898,8.5391,1855094,0
1997-03-26,8.5885,8.8606,8.5634,8.8109,4746722,0
1997-03-27,8.8606,8.8606,8.5138,8.5138,3318826,0
1997-03-31,8.44,8.44,8.1675,8.2418,1656023,0
1997-04-01,8.2171,8.2912,8.1675,8.2667,2045451,0
1997-04-02,8.2418,8.3905,8.2171,8.2418,2330250,0
1997-04-03,8.2912,8.3656,8.2171,8.3408,2910031,0
1997-04-04,8.3408,8.5391,8.2912,8.5391,3343044,0
1997-04-07,8.5634,8.6134,8.5138,8.5885,2143287,0
1997-04-08,8.5634,8.5634,8.3656,8.4649,1843470,0
1997-04-09,8.4649,8.5885,8.4153,8.4649,1703492,0
1997-04-10,8.4898,8.5634,8.2418,8.3656,4577196,0
1997-04-11,8.2418,8.2418,8.0188,8.1429,2054652,0
1997-04-14,8.0684,8.0933,7.895,8.0933,2685288,0
1997-04-15,8.1675,8.3905,8.1675,8.3656,3065993,0
1997-04-16,8.3408,8.44,8.2418,8.44,2090977,0
1997-04-17,8.4153,8.4898,8.2667,8.3905,4399918,0
1997-04-18,8.3905,8.3905,8.2171,8.2418,1092232,0
1997-04-21,8.1675,8.1675,7.9941,8.0933,1308739,0
1997-04-22,8.0933,8.2418,7.9692,8.2418,1812472,0
1997-04-23,8.2912,8.3161,8.1675,8.1675,1357174,0
1997-04-24,8.2171,8.2912,8.1675,8.2667,1036045,0
1997-04-25,8.2171,8.2667,8.0437,8.0437,1715602,0
1997-04-28,8.0437,8.2418,8.0437,8.1675,1308739,0
1997-04-29,8.2667,8.3905,8.2418,8.3905,2011544,0
1997-04-30,8.3905,9.0843,8.3905,8.8865,4310799,0
1997-05-01,8.8359,8.9117,8.6632,8.8109,3453481,0
1997-05-02,8.9117,9.2577,8.9117,8.96,3285409,0
1997-05-05,8.9117,9.4733,8.9117,9.4555,2630069,0
1997-05-06,9.3734,9.3734,9.0843,9.1597,4036163,0
1997-05-07,9.2238,9.3068,9.1597,9.3068,1973766,0
1997-05-08,9.3068,9.4555,9.3068,9.3577,2617961,0
1997-05-09,9.3734,9.4218,9.2577,9.3577,2109387,0
1997-05-12,9.3577,9.571,9.3225,9.407,2290050,0
1997-05-13,9.407,9.5,9.3225,9.407,2137964,0
1997-05-14,9.4555,9.597,9.3734,9.407,1945187,0
1997-05-15,9.3734,9.4555,9.3225,9.407,1512169,0
1997-05-16,9.407,9.4555,9.284,9.3313,1702038,0
1997-05-19,9.3577,9.3822,9.3068,9.3068,1532512,0
1997-05-20,9.505,9.878,9.505,9.703,12210212,0
1997-05-21,9.901,9.901,9.53,9.553,8971302,0
1997-05-22,9.553,9.58,9.4288,9.53,1861876,0
1997-05-23,9.505,9.53,9.4822,9.505,2440689,0
1997-05-27,9.407,9.505,9.3822,9.4822,3539695,0
1997-05-28,9.505,9.58,9.4822,9.505,10082906,0
1997-05-29,9.505,9.58,9.505,9.553,1034593,0
1997-05-30,9.4822,9.778,9.4555,9.53,2567105,0
1997-06-02,9.605,9.951,9.605,9.878,4570414,0
1997-06-03,9.553,9.926,9.553,9.901,5224782,0
1997-06-04,9.854,10.1,9.854,10.051,4001777,0
1997-06-05,10.149,10.447,10.1,10.323,4870234,0
1997-06-06,10.373,10.547,10.299,10.447,8770777,0
1997-06-09,10.471,10.471,10.373,10.398,3632697,0
1997-06-10,10.398,10.521,10.373,10.447,2697882,0
1997-06-11,10.471,10.471,10.346,10.422,4199397,0
1997-06-12,10.521,10.547,10.398,10.547,3359517,0
1997-06-13,10.547,10.619,10.521,10.595,3781877,0
1997-06-16,10.694,10.844,10.447,10.471,4332592,0
1997-06-17,10.497,10.521,10.373,10.471,4457073,0
1997-06-18,10.471,10.521,10.447,10.471,4597538,0
1997-06-19,10.471,10.672,10.447,10.646,10498484,0
1997-06-20,10.646,10.719,10.595,10.619,2430999,0
1997-06-23,10.571,10.694,10.346,10.346,2120525,0
1997-06-24,10.447,10.447,10.273,10.398,1962623,0
1997-06-25,10.398,10.497,10.126,10.422,2296834,0
1997-06-26,10.373,10.611,10.191,10.363,3207912,0
1997-06-27,10.646,10.844,10.595,10.808,2012512,0
1997-06-30,10.808,10.844,10.521,10.539,4134492,0
1997-07-01,10.512,10.934,10.512,10.835,2962339,0
1997-07-02,10.784,10.934,10.761,10.892,3989182,0
1997-07-03,10.941,11.116,10.941,11.083,2148616,0
1997-07-07,11.438,11.488,11.042,11.056,2797174,0
1997-07-08,11.116,11.116,10.992,11.042,2915843,0
1997-07-09,11.017,11.191,10.967,10.992,3539695,0
1997-07-10,10.967,11.017,10.808,10.892,4607226,0
1997-07-11,10.794,10.985,10.794,10.941,3851623,0
1997-07-14,10.941,11.083,10.892,11.083,3494167,0
1997-07-15,11.091,11.291,10.992,11.291,3239877,0
1997-07-16,11.291,11.363,11.214,11.329,2097277,0
1997-07-17,11.306,11.314,11.133,11.314,2024623,0
1997-07-18,11.306,11.463,11.281,11.329,2425674,0
1997-07-21,11.291,11.338,11.042,11.066,1408518,0
1997-07-22,11.056,11.389,11.042,11.381,3408437,0
1997-07-23,11.381,11.381,11.206,11.291,2411143,0
1997-07-24,11.291,11.61,11.291,11.586,3270393,0
1997-07-25,11.563,11.785,11.563,11.61,3561010,0
1997-07-28,11.563,11.777,11.504,11.662,2638790,0
1997-07-29,11.835,12.231,11.808,12.231,3919435,0
1997-07-30,12.231,12.57,12.156,12.57,4949666,0
1997-07-31,12.618,12.826,12.586,12.801,7340467,0
1997-08-01,12.801,12.801,12.518,12.618,5353138,0
1997-08-04,12.578,12.651,12.527,12.553,4415903,0
1997-08-05,12.478,12.578,12.454,12.57,4133038,0
1997-08-06,12.578,12.586,12.338,12.373,3168191,0
1997-08-07,12.387,12.427,12.123,12.223,2935700,0
1997-08-08,12.082,12.38,12.007,12.041,3813360,0
1997-08-11,12.025,12.133,11.958,12.123,2189302,0
1997-08-12,12.28,12.303,11.859,11.859,5882542,0
1997-08-13,11.883,12.073,11.883,11.934,4827123,0
1997-08-14,11.984,12.133,11.874,11.925,3969323,0
1997-08-15,11.835,12.025,11.808,11.958,6994633,0
1997-08-18,11.949,12.073,11.9,12.049,6154270,0
1997-08-19,12.115,12.199,11.619,11.867,5243188,0
1997-08-20,12.064,12.073,11.965,11.991,5487790,0
1997-08-21,12.041,12.041,11.693,11.702,2009123,0
1997-08-22,11.627,11.627,11.299,11.619,5012147,0
1997-08-25,11.645,11.801,11.58,11.619,3558585,0
1997-08-26,11.571,11.619,11.373,11.373,2335581,0
1997-08-27,11.347,11.67,11.125,11.596,3131864,0
1997-08-28,11.545,11.601,11.373,11.454,2561290,0
1997-08-29,11.479,11.479,11.299,11.322,1240930,0
1997-09-02,11.322,11.777,11.306,11.751,3202098,0
1997-09-03,12.115,12.115,11.719,11.919,7894088,0
1997-09-04,11.919,12.338,11.893,12.213,7561331,0
1997-09-05,12.264,12.373,12.164,12.288,3924767,0
1997-09-08,12.313,12.734,12.313,12.71,3413765,0
1997-09-09,12.687,12.71,12.511,12.634,3040324,0
1997-09-10,12.609,12.71,12.536,12.618,3945108,0
1997-09-11,12.373,12.57,12.172,12.57,4794187,0
1997-09-12,12.553,13.006,12.553,12.933,3325612,0
1997-09-15,12.933,13.057,12.701,12.701,2060949,0
1997-09-16,12.75,12.999,12.701,12.726,3657879,0
1997-09-17,12.832,13.148,12.801,13.006,4436244,0
1997-09-18,13.049,13.106,12.933,12.958,3834674,0
1997-09-19,12.882,12.907,12.75,12.809,3183212,0
1997-09-22,12.832,12.95,12.758,12.859,2558867,0
1997-09-23,12.874,12.874,12.454,12.609,4137396,0
1997-09-24,12.487,12.634,12.313,12.338,3832250,0
1997-09-25,12.373,12.511,12.373,12.454,5755640,0
1997-09-26,12.373,12.602,12.373,12.586,3461716,0
1997-09-29,12.536,12.678,12.373,12.412,1604680,0
1997-09-30,12.355,12.364,11.843,11.965,6421635,0
1997-10-01,11.919,11.991,11.801,11.925,6625064,0
1997-10-02,11.919,12.1,11.85,12.09,3874872,0
1997-10-03,12.313,12.313,12.172,12.239,4343249,0
1997-10-06,12.437,12.511,12.239,12.373,2386921,0
1997-10-07,12.373,12.373,11.9,11.941,2601009,0
1997-10-08,11.919,11.925,11.619,11.919,3839516,0
1997-10-09,11.893,12.064,11.794,11.9,2925045,0
1997-10-10,11.919,12.09,11.867,11.949,7699859,0
1997-10-13,11.965,11.965,11.719,11.801,1772270,0
1997-10-14,11.85,11.867,11.702,11.843,2327830,0
1997-10-15,11.867,12.064,11.794,11.925,2054652,0
1997-10-16,12.025,12.147,11.726,11.817,4424135,0
1997-10-17,11.719,11.801,11.571,11.596,3717457,0
1997-10-20,11.596,11.719,11.429,11.719,3312533,0
1997-10-21,11.919,12.199,11.843,12.064,4804843,0
1997-10-22,12.09,12.264,12.073,12.164,4083633,0
1997-10-23,11.843,12.256,11.843,11.965,4452229,0
1997-10-24,12.09,12.164,11.726,11.893,5401576,0
1997-10-27,11.794,11.85,10.373,10.407,3295096,0
1997-10-28,10.43,12.016,10.407,11.941,6997539,0
1997-10-29,12.016,12.264,11.826,12.115,8333882,0
1997-10-30,12.016,12.487,11.941,12.364,5041697,0
1997-10-31,12.463,12.586,12.164,12.511,5795842,0
1997-11-03,12.71,13.205,12.678,13.205,8124158,0
1997-11-04,12.907,13.304,12.907,13.073,8251545,0
1997-11-05,12.907,13.073,12.71,13.006,6731625,0
1997-11-06,13.18,13.675,13.148,13.653,7509020,0
1997-11-07,13.281,13.443,12.958,13.156,6513663,0
1997-11-10,13.205,13.397,13.205,13.281,6164927,0
1997-11-11,13.304,13.304,13.18,13.229,3156571,0
1997-11-12,13.106,13.205,13.032,13.049,5615661,0
1997-11-13,12.907,12.958,12.586,12.874,7842263,0
1997-11-14,12.907,13.073,12.901,12.907,11968999,0
1997-11-17,13.229,13.304,13.148,13.255,7222281,0
1997-11-18,13.397,13.52,13.246,13.313,8342121,0
1997-11-19,13.443,13.924,13.344,13.724,5057195,0
1997-11-20,13.751,13.989,13.751,13.84,5897071,0
1997-11-21,13.849,13.866,13.698,13.815,4013884,0
1997-11-24,13.743,13.769,13.644,13.691,2588415,0
1997-11-25,13.698,13.743,13.495,13.52,3248110,0
1997-11-26,13.52,13.543,13.353,13.353,5343935,0
1997-11-28,13.38,13.477,13.229,13.229,2116166,0
1997-12-01,13.255,14.46,13.255,14.254,7488680,0
1997-12-02,14.213,14.734,14.178,14.487,8176468,0
1997-12-03,14.46,14.657,14.311,14.361,3508701,0
1997-12-04,14.287,14.425,14.254,14.329,2370938,0
1997-12-05,14.254,14.684,14.229,14.434,3778000,0
1997-12-08,14.425,14.425,14.213,14.263,2926498,0
1997-12-09,14.287,14.329,14.087,14.164,4076849,0
1997-12-10,14.087,14.213,14.032,14.095,3145429,0
1997-12-11,14.113,14.113,13.575,13.743,4132069,0
1997-12-12,13.793,13.815,13.543,13.601,3109102,0
1997-12-15,13.593,14.263,13.593,14.197,3875841,0
1997-12-16,14.178,14.187,13.428,13.619,5456790,0
1997-12-17,13.644,13.815,12.966,13.344,7264422,0
1997-12-18,13.397,13.505,13.082,13.281,4676972,0
1997-12-19,13.082,13.18,12.437,12.958,5551239,0
1997-12-22,13.106,13.131,12.743,13.032,3460262,0
1997-12-23,13.041,13.041,12.248,12.256,7745875,0
1997-12-24,12.288,12.355,12.049,12.322,4695377,0
1997-12-26,12.248,12.419,12.248,12.373,1270472,0
1997-12-29,12.471,12.595,12.147,12.347,4166942,0
1997-12-30,13.414,13.691,13.344,13.619,9852836,0
1997-12-31,13.543,13.601,13.443,13.443,2340910,0
1998-01-02,13.529,13.627,13.428,13.593,1762583,0
1998-01-05,13.601,13.777,13.601,13.769,3145914,0
1998-01-06,13.567,13.866,13.543,13.801,2733727,0
1998-01-07,13.849,13.964,13.567,13.593,4947242,0
1998-01-08,13.543,13.84,13.45,13.715,3955763,0
1998-01-09,13.715,13.801,13.212,13.328,3505308,0
1998-01-12,13.255,13.567,13.057,13.551,4714750,0
1998-01-13,13.601,13.891,13.543,13.822,3531947,0
1998-01-14,13.866,13.915,13.644,13.891,2483793,0
1998-01-15,13.891,13.924,13.698,13.84,1323754,0
1998-01-16,14.015,14.095,13.849,13.971,2317175,0
1998-01-20,14.032,14.725,14.015,14.674,2495419,0
1998-01-21,14.478,14.533,14.095,14.487,2299738,0
1998-01-22,14.434,14.452,14.237,14.336,2191722,0
1998-01-23,14.336,14.425,14.08,14.411,3344986,0
1998-01-26,14.336,14.403,14.148,14.303,4508898,0
1998-01-27,14.279,14.361,13.964,14.015,3024826,0
1998-01-28,14.113,14.46,14.015,14.452,2784098,0
1998-01-29,14.425,14.831,14.287,14.336,2397578,0
1998-01-30,14.378,14.635,14.164,14.329,4040040,0
1998-02-02,14.511,14.773,14.503,14.773,4108821,0
1998-02-03,14.725,14.831,14.708,14.822,3456386,0
1998-02-04,14.822,14.822,14.674,14.734,4331138,0
1998-02-05,14.806,15.089,14.806,14.929,3900061,0
1998-02-06,15.136,15.336,15.004,15.053,4216829,0
1998-02-09,15.07,15.089,14.46,14.752,3655943,0
1998-02-10,14.798,14.822,14.657,14.752,6553380,0
1998-02-11,14.725,14.725,14.434,14.434,6545632,0
1998-02-12,14.487,14.627,14.378,14.533,7214531,0
1998-02-13,14.559,14.601,14.503,14.533,3236974,0
1998-02-17,14.684,14.992,14.635,14.947,9942925,0
1998-02-18,14.898,15.144,14.798,15.144,3839516,0
1998-02-19,15.07,15.222,14.773,14.85,11902161,0
1998-02-20,15.07,15.214,14.919,15.17,3220024,0
1998-02-23,15.222,15.343,15.08,15.214,3020464,0
1998-02-24,15.222,15.242,14.973,15.004,2307487,0
1998-02-25,15.17,15.543,15.144,15.444,2085165,0
1998-02-26,15.444,15.584,15.319,15.385,4031324,0
1998-02-27,15.361,15.46,15.178,15.435,1768880,0
1998-03-02,15.394,15.73,15.394,15.534,3636572,0
1998-03-03,15.765,16.022,15.584,15.98,7416024,0
1998-03-04,16.171,16.394,16.022,16.055,6690456,0
1998-03-05,15.921,15.971,15.641,15.765,4128192,0
1998-03-06,15.824,16.119,15.716,16.094,7273622,0
1998-03-09,16.119,16.295,16.071,16.171,3308658,0
1998-03-10,16.27,16.318,16.146,16.194,4189706,0
1998-03-11,16.244,16.466,16.079,16.466,3634147,0
1998-03-12,16.533,16.815,16.466,16.756,6471524,0
1998-03-13,16.97,17.269,16.915,17.102,5304702,0
1998-03-16,17.194,17.317,17.129,17.168,3345952,0
1998-03-17,17.168,17.475,17.094,17.153,3345952,0
1998-03-18,17.201,17.352,16.988,17.03,2646538,0
1998-03-19,17.03,17.201,16.937,17.023,2433906,0
1998-03-20,17.068,17.068,16.862,16.978,3009321,0
1998-03-23,16.915,16.915,16.641,16.784,2598102,0
1998-03-24,16.765,17.253,16.765,17.194,2229022,0
1998-03-25,17.44,17.555,16.978,17.219,5845732,0
1998-03-26,17.219,17.352,17.102,17.301,2731302,0
1998-03-27,17.417,17.639,17.317,17.509,2742921,0
1998-03-30,17.458,17.492,17.317,17.401,2278913,0
1998-03-31,17.424,17.813,17.367,17.565,3059214,0
1998-04-01,17.565,17.937,17.54,17.887,3316890,0
1998-04-02,17.887,17.887,17.657,17.738,2599070,0
1998-04-03,17.516,17.839,17.516,17.591,3265064,0
1998-04-06,17.639,17.813,17.458,17.509,2592773,0
1998-04-07,17.342,17.466,17.068,17.146,2733727,0
1998-04-08,17.094,17.244,16.806,16.937,3241332,0
1998-04-09,16.97,17.153,16.953,17.053,2783615,0
1998-04-13,17.023,17.038,16.915,16.988,2336061,0
1998-04-14,17.038,17.094,16.907,16.953,1917578,0
1998-04-15,17.038,17.376,16.953,17.342,2910512,0
1998-04-16,17.317,17.317,17.023,17.219,2737596,0
1998-04-17,17.219,17.219,17.004,17.038,1275800,0
1998-04-20,17.053,17.053,16.442,16.682,4138848,0
1998-04-21,16.83,16.83,16.542,16.714,4500182,0
1998-04-22,16.765,16.806,16.667,16.714,3355640,0
1998-04-23,16.59,16.915,16.511,16.837,1878342,0
1998-04-24,16.815,17.053,16.457,16.616,2541432,0
1998-04-27,16.566,16.706,16.27,16.434,4426558,0
1998-04-28,16.566,16.607,16.27,16.341,3412310,0
1998-04-29,16.466,17.023,16.394,16.889,3360968,0
1998-04-30,17.168,17.516,17.121,17.424,2973482,0
1998-05-01,17.565,17.937,17.292,17.813,2852877,0
1998-05-04,17.964,18.061,17.689,17.689,3011019,0
1998-05-05,17.492,17.665,17.121,17.367,3332151,0
1998-05-06,17.269,17.317,16.988,17.269,2253479,0
1998-05-07,17.417,17.54,17.094,17.121,2108173,0
1998-05-08,17.023,17.417,16.765,16.97,1974248,0
1998-05-11,17.121,17.219,16.97,17.068,1537358,0
1998-05-12,17.146,17.616,17.045,17.565,3234552,0
1998-05-13,17.639,18.087,17.516,17.987,4181715,0
1998-05-14,18.018,18.268,17.591,17.689,2373844,0
1998-05-15,17.714,17.813,17.292,17.342,1898445,0
1998-05-18,17.657,17.724,17.475,17.657,2558385,0
1998-05-19,17.755,18.606,17.475,18.276,3590793,0
1998-05-20,18.358,18.68,18.176,18.68,2357861,0
1998-05-21,18.68,18.704,18.327,18.422,2706358,0
1998-05-22,18.276,18.606,18.276,18.457,1388658,0
1998-05-26,18.457,18.606,18.127,18.176,1819738,0
1998-05-27,18.104,18.104,17.657,17.903,1981995,0
1998-05-28,17.955,18.555,17.706,18.402,2108901,0
1998-05-29,18.457,19.151,18.422,18.555,3446215,0
1998-06-01,18.555,19.326,18.555,19.176,2718948,0
1998-06-02,19.398,19.483,19.101,19.326,2039638,0
1998-06-03,19.398,19.457,19.151,19.326,2480406,0
1998-06-04,19.301,19.655,18.73,19.483,2442138,0
1998-06-05,19.506,20.457,19.506,20.424,2452071,0
1998-06-08,20.457,20.605,20.003,20.457,3402139,0
1998-06-09,20.003,20.479,19.926,20.457,3156325,0
1998-06-10,20.457,21.198,20.299,20.853,3815056,0
1998-06-11,20.828,20.853,20.199,20.199,3008353,0
1998-06-12,20.257,20.357,19.926,20.257,2801775,0
1998-06-15,19.951,20.381,19.506,19.581,3220988,0
1998-06-16,19.605,19.78,18.73,19.357,5202744,0
1998-06-17,19.326,19.679,19.258,19.679,5356043,0
1998-06-18,19.581,19.878,19.357,19.655,2748014,0
1998-06-19,19.556,19.63,18.905,19.176,5431601,0
1998-06-22,19.275,19.63,19.076,19.581,2522542,0
1998-06-23,19.655,19.951,19.506,19.853,2722583,0
1998-06-24,19.704,19.903,19.483,19.878,2036246,0
1998-06-25,19.903,19.951,19.424,19.457,3712131,0
1998-06-26,19.326,19.605,19.301,19.506,2066763,0
1998-06-29,19.605,19.853,19.424,19.803,4205935,0
1998-06-30,19.704,19.704,19.398,19.398,3749665,0
1998-07-01,19.704,20.159,19.704,20.003,3261915,0
1998-07-02,20.554,20.554,19.926,20.159,1799638,0
1998-07-06,20.299,20.902,20.199,20.902,2624500,0
1998-07-07,20.853,20.975,20.027,20.199,2563955,0
1998-07-08,20.357,20.753,20.325,20.531,1728196,0
1998-07-09,20.631,20.703,19.78,19.978,4432371,0
1998-07-10,19.978,20.003,19.357,19.978,4659293,0
1998-07-13,19.978,20.05,19.506,20.027,3262886,0
1998-07-14,20.003,21.001,20.003,20.828,5056951,0
1998-07-15,20.679,20.952,20.679,20.703,3057032,0
1998-07-16,20.653,20.927,20.605,20.927,2286663,0
1998-07-17,20.927,21.407,20.877,21.027,2308696,0
1998-07-20,21.027,21.355,20.703,21.059,2456184,0
1998-07-21,21.027,21.198,20.505,20.902,2933279,0
1998-07-22,21.198,21.283,20.729,20.828,4396045,0
1998-07-23,20.803,20.803,19.522,19.63,3827889,0
1998-07-24,19.522,19.605,19.176,19.483,6511724,0
1998-07-27,19.483,20.003,19.301,19.903,3119515,0
1998-07-28,19.704,20.299,19.556,19.605,3667086,0
1998-07-29,19.679,19.878,18.704,19.053,2809768,0
1998-07-30,19.201,19.754,19.076,19.581,3366782,0
1998-07-31,19.581,19.803,19.03,19.127,1842745,0
1998-08-03,19.224,19.605,18.829,19.053,2868619,0
1998-08-04,19.101,19.176,17.424,17.755,4606983,0
1998-08-05,18.25,18.276,17.301,18.027,4788375,0
1998-08-06,17.657,19.003,17.657,18.802,3438952,0
1998-08-07,18.905,19.903,18.802,19.275,7097802,0
1998-08-10,19.003,19.381,18.802,19.127,2852148,0
1998-08-11,18.606,19.053,18.151,18.951,3273301,0
1998-08-12,19.151,19.63,18.781,19.053,4036406,0
1998-08-13,18.951,19.127,18.829,19.03,2674875,0
1998-08-14,18.951,19.003,18.077,18.203,3418847,0
1998-08-17,18.104,18.555,18.003,18.457,3192168,0
1998-08-18,18.135,19.06,18.135,19.06,3446458,0
1998-08-19,19.193,19.34,18.614,18.789,3560767,0
1998-08-20,18.738,19.143,18.439,18.59,3090696,0
1998-08-21,18.393,18.417,18.036,18.235,2338244,0
1998-08-24,18.393,19.193,18.318,18.687,2663978,0
1998-08-25,19.143,19.539,19.02,19.34,2436088,0
1998-08-26,19.093,19.488,18.439,18.789,2517944,0
1998-08-27,18.539,18.614,17.431,17.738,4293116,0
1998-08-28,17.738,18.011,17.21,17.616,4029387,0
1998-08-31,17.616,17.839,14.254,14.734,6029059,0
1998-09-01,15.833,17.185,15.353,16.937,10697075,0
1998-09-02,16.837,16.837,15.889,15.889,7870839,0
1998-09-03,15.336,16.138,15.311,15.854,6174367,0
1998-09-04,15.756,16.087,14.609,15.23,3868092,0
1998-09-08,15.23,16.73,15.23,16.607,5225025,0
1998-09-09,15.931,16.21,15.807,16.112,2668580,0
1998-09-10,15.411,15.605,14.708,15.108,3134774,0
1998-09-11,15.129,16.029,14.906,15.889,3226560,0
1998-09-14,16.029,17.013,16.029,16.73,3155114,0
1998-09-15,16.988,17.639,16.815,17.26,4346398,0
1998-09-16,17.516,18.219,17.393,17.393,7358870,0
1998-09-17,16.791,17.038,16.632,16.963,3855982,0
1998-09-18,16.632,16.963,16.434,16.889,3640200,0
1998-09-21,15.632,16.756,15.632,16.457,3591768,0
1998-09-22,16.557,16.854,15.889,15.955,3278869,0
1998-09-23,16.187,16.434,14.982,15.73,10096954,0
1998-09-24,15.659,15.756,14.487,14.635,8041814,0
1998-09-25,14.388,15.353,14.156,14.906,6645890,0
1998-09-28,15.004,15.783,15.004,15.435,4406459,0
1998-09-29,15.632,15.73,15.129,15.129,5580061,0
1998-09-30,14.929,15.004,14.156,14.329,5917177,0
1998-10-01,14.032,14.388,13.575,13.698,5066396,0
1998-10-02,13.685,14.279,13.131,14.279,7534935,0
1998-10-05,14.178,14.178,13.229,13.785,5106600,0
1998-10-06,14.585,15.286,14.353,14.353,5618082,0
1998-10-07,14.425,14.806,14.08,14.229,5889808,0
1998-10-08,13.979,14.006,12.602,13.529,5969000,0
1998-10-09,13.932,14.929,13.724,14.585,5625104,0
1998-10-12,15.23,15.534,14.956,14.982,4009285,0
1998-10-13,14.982,15.632,14.781,15.534,2919476,0
1998-10-14,14.425,16.029,14.425,15.987,7160524,0
1998-10-15,15.756,17.531,15.659,17.492,4438424,0
1998-10-16,17.492,17.987,16.837,17.185,5449040,0
1998-10-19,17.639,18.193,17.531,17.714,4437455,0
1998-10-20,17.937,18.738,17.887,18.318,6274388,0
1998-10-21,18.235,18.235,17.788,18.219,3812391,0
1998-10-22,17.937,18.235,17.788,18.087,2980019,0
1998-10-23,18.219,18.235,17.839,17.964,2416226,0
1998-10-26,17.591,17.639,17.236,17.26,2503167,0
1998-10-27,17.393,17.393,15.987,16.014,7892390,0
1998-10-28,15.73,16.31,15.534,15.907,10586639,0
1998-10-29,16.014,16.533,15.987,16.457,7638831,0
1998-10-30,16.714,17.26,16.36,16.988,4844077,0
1998-11-02,16.963,17.714,16.963,17.431,5165933,0
1998-11-03,17.333,17.531,17.06,17.112,4314184,0
1998-11-04,17.21,18.087,17.137,17.639,5582721,0
1998-11-05,17.555,18.036,17.137,18.036,4236688,0
1998-11-06,17.738,18.087,17.714,17.937,2521330,0
1998-11-09,18.235,18.393,17.887,18.158,3610414,0
1998-11-10,18.036,18.417,17.665,17.864,4900261,0
1998-11-11,17.864,18.111,17.531,17.616,4014610,0
1998-11-12,17.639,17.764,17.112,17.21,2965492,0
1998-11-13,17.21,18.011,17.185,17.887,5217761,0
1998-11-16,17.937,18.417,17.937,18.036,3892553,0
1998-11-17,17.531,17.531,16.815,17.21,13536627,0
1998-11-18,17.168,17.855,17.168,17.829,8100184,0
1998-11-19,17.747,17.927,17.524,17.829,4818167,0
1998-11-20,17.829,17.829,17.574,17.697,4573076,0
1998-11-23,17.673,18.276,17.622,18.176,6140466,0
1998-11-24,18.127,18.176,17.449,17.547,5782523,0
1998-11-25,17.547,17.547,17.168,17.269,4473785,0
1998-11-27,17.269,17.772,17.194,17.772,2620867,0
1998-11-30,17.873,18.349,17.873,18.077,11977235,0
1998-12-01,17.747,18.829,17.376,18.151,8576306,0
1998-12-02,18.176,18.301,17.376,18.176,6805974,0
1998-12-03,18.176,18.349,17.873,18.077,6880565,0
1998-12-04,18.077,18.756,18.077,18.68,9148820,0
1998-12-07,18.756,19.381,18.656,19.258,4798548,0
1998-12-08,19.134,19.556,19.037,19.531,5574246,0
1998-12-09,19.457,19.531,19.232,19.258,5004399,0
1998-12-10,19.258,19.332,19.053,19.076,3747243,0
1998-12-11,18.976,19.332,18.878,19.258,5382929,0
1998-12-14,19.037,19.134,18.73,18.756,3251990,0
1998-12-15,19.076,19.531,18.976,19.185,4887428,0
1998-12-16,19.232,19.679,19.232,19.506,5895622,0
1998-12-17,19.457,19.655,19.232,19.258,3564160,0
1998-12-18,19.232,19.679,18.976,19.655,3355401,0
1998-12-21,19.556,19.803,19.506,19.581,4263088,0
1998-12-22,19.679,19.78,19.506,19.531,4143209,0
1998-12-23,19.483,19.935,19.483,19.63,6309503,0
1998-12-24,19.78,19.91,19.704,19.836,1760403,0
1998-12-28,19.836,20.084,19.655,20.012,6984216,0
1998-12-29,20.885,21.29,20.538,21.091,7647305,0
1998-12-30,21.107,21.365,20.885,21.242,5071485,0
1998-12-31,21.216,21.793,21.107,21.793,2696911,0
1999-01-04,21.793,22.043,21.612,21.71,6275114,0
1999-01-05,21.71,22.017,21.71,21.793,5256750,0
1999-01-06,21.744,23.496,21.744,22.57,8131908,0
1999-01-07,21.843,22.446,21.793,22.371,4755922,0
1999-01-08,22.469,22.469,21.843,22.371,2890656,0
1999-01-11,22.371,22.744,21.843,22.117,4765609,0
1999-01-12,22.043,22.246,21.091,21.339,4291179,0
1999-01-13,20.283,22.216,20.109,21.71,4931021,0
1999-01-14,21.892,22.67,21.389,21.587,6237577,0
1999-01-15,21.67,23.048,21.587,22.867,4961777,0
1999-01-19,23.396,24.098,23.223,23.321,4534086,0
1999-01-20,24,24.502,23.496,23.52,6332997,0
1999-01-21,23.52,24.7,23.52,23.674,7943008,0
1999-01-22,23.577,24.303,23.321,24.072,4709907,0
1999-01-25,24.123,24.352,24.024,24.197,4818167,0
1999-01-26,24.7,24.906,24.33,24.453,4927145,0
1999-01-27,24.7,25.304,24.453,25.304,6315317,0
1999-01-28,25.28,25.608,25.007,25.327,3298967,0
1999-01-29,25.404,25.905,25.131,25.608,4531425,0
1999-02-01,25.708,25.708,25.178,25.459,3778730,0
1999-02-02,25.404,25.684,24.906,25.608,2756972,0
1999-02-03,25.511,25.98,25.204,25.559,3670473,0
1999-02-04,26.311,26.51,26.114,26.185,6122300,0
1999-02-05,26.185,26.311,24.7,24.958,4583249,0
1999-02-08,25.055,25.055,24.352,24.651,3429021,0
1999-02-09,24.303,24.377,23.778,23.948,2980019,0
1999-02-10,23.924,23.924,23.098,23.603,3696385,0
1999-02-11,23.496,24.825,23.125,24.725,4677457,0
1999-02-12,24.502,25.055,23.901,24.33,3058002,0
1999-02-16,24.602,25.608,24.602,25.608,3374288,0
1999-02-17,25.148,25.543,24.437,24.518,3783572,0
1999-02-18,24.14,25.064,23.916,24.791,7241653,0
1999-02-19,24.642,24.791,24.437,24.618,3174486,0
1999-02-22,24.618,25.774,24.462,25.502,3130656,0
1999-02-23,26.55,26.55,24.965,25.75,4443997,0
1999-02-24,25.75,26.327,25.246,25.321,2551604,0
1999-02-25,24.998,25.344,24.287,25.321,2753340,0
1999-02-26,25.148,25.246,24.568,25.17,2723796,0
1999-03-01,25.344,26.048,24.743,25.798,3832491,0
1999-03-02,26.758,26.766,24.743,24.899,6235396,0
1999-03-03,25.096,25.949,25.096,25.502,4565568,0
1999-03-04,26.147,26.699,25.949,26.501,4255822,0
1999-03-05,27.757,28.161,27.435,27.757,5368883,0
1999-03-08,28.062,28.062,27.277,27.757,3557134,0
1999-03-09,27.402,28.236,27.402,28.161,5436207,0
1999-03-10,28.361,28.538,27.904,28.468,2428577,0
1999-03-11,28.361,28.764,28.062,28.509,2920928,0
1999-03-12,28.161,28.361,27.458,28.087,3083916,0
1999-03-15,27.054,28.161,27.054,28.087,3703899,0
1999-03-16,28.087,28.112,27.51,27.657,3175699,0
1999-03-17,27.458,27.657,27.302,27.58,2431968,0
1999-03-18,27.36,28.161,27.302,28.011,3369685,0
1999-03-19,28.062,28.112,27.154,27.254,2827928,0
1999-03-22,27.254,27.302,26.55,26.906,3344746,0
1999-03-23,27.005,27.335,26.651,26.857,3439434,0
1999-03-24,27.104,27.402,26.798,26.979,2903975,0
1999-03-25,27.154,28.136,27.13,27.964,3064053,0
1999-03-26,27.964,27.964,27.335,27.483,2343573,0
1999-03-29,27.558,27.732,27.458,27.634,4239356,0
1999-03-30,27.534,27.757,27.458,27.657,1872049,0
1999-03-31,27.757,27.938,26.6,26.798,4572593,0
1999-04-01,27.302,27.51,27.005,27.177,4129890,0
1999-04-05,27.607,27.607,26.6,27.104,4830995,0
1999-04-06,27.154,27.757,27.154,27.657,3476730,0
1999-04-07,27.865,28.036,27.302,27.607,3464618,0
1999-04-08,27.904,29.119,27.58,28.538,6720000,0
1999-04-09,29.467,30.02,29.168,29.747,4719595,0
1999-04-12,29.417,30.573,29.292,30.473,3185146,0
1999-04-13,30.177,30.216,29.168,29.319,3590793,0
1999-04-14,29.417,29.575,28.468,28.509,2780223,0
1999-04-15,28.509,28.566,27.237,27.51,4629508,0
1999-04-16,27.458,27.964,27.054,27.458,4632169,0
1999-04-19,27.558,28.161,24.941,25.651,7237054,0
1999-04-20,25.344,27.254,25.344,27.054,6204640,0
1999-04-21,27.277,27.88,27.202,27.435,4471363,0
1999-04-22,27.36,28.112,27.237,27.657,2494448,0
1999-04-23,27.634,28.309,27.558,28.112,2355924,0
1999-04-26,28.161,28.764,27.987,28.407,4256305,0
1999-04-27,28.509,28.764,27.865,28.112,2235562,0
1999-04-28,28.211,28.493,27.707,27.707,3739010,0
1999-04-29,27.732,27.757,26.55,26.774,4075397,0
1999-04-30,26.774,27.385,26.699,27.078,4966620,0
1999-05-03,27.078,27.51,26.301,26.6,6309262,0
1999-05-04,26.956,27.254,26.096,26.301,2971303,0
1999-05-05,26.301,26.526,25.798,26.195,3839033,0
1999-05-06,25.651,25.774,24.544,25.625,8076205,0
1999-05-07,25.395,25.625,24.941,25.321,8544096,0
1999-05-10,25.344,25.699,25.344,25.443,4335498,0
1999-05-11,26.254,26.327,25.625,26.17,5791243,0
1999-05-12,26.651,26.956,26.048,26.651,4601898,0
1999-05-13,27.054,27.054,26.699,26.881,4338163,0
1999-05-14,26.254,26.6,26.147,26.378,3941959,0
1999-05-17,26.147,26.327,26.022,26.254,3527104,0
1999-05-18,26.592,26.774,25.79,26.417,4140788,0
1999-05-19,26.641,26.665,25.989,26.161,3149547,0
1999-05-20,26.139,26.237,25.766,25.807,4008800,0
1999-05-21,25.79,26.139,25.742,25.94,3691062,0
1999-05-24,25.888,25.888,24.677,24.807,4028901,0
1999-05-25,25.032,25.155,24.072,24.231,7616063,0
1999-05-26,24.197,24.758,23.901,24.651,4905590,0
1999-05-27,24.651,24.883,23.948,24,3695417,0
1999-05-28,24.072,25.658,24.072,25.386,3302362,0
1999-06-01,25.643,25.79,24.734,25.79,2883875,0
1999-06-02,25.081,25.386,24.734,24.981,2883875,0
1999-06-03,25.105,25.484,24.279,24.578,3980947,0
1999-06-04,24.833,24.931,24.429,24.758,4532631,0
1999-06-07,24.981,25.105,24.651,24.833,1819254,0
1999-06-08,24.931,24.931,24.303,24.403,1287427,0
1999-06-09,24.403,24.403,23.646,23.948,3653524,0
1999-06-10,23.875,24.578,23.875,24.279,4527304,0
1999-06-11,24.279,24.553,23.875,24.098,3045892,0
1999-06-14,23.948,24,23.692,23.826,2961127,0
1999-06-15,23.924,24.172,23.249,23.347,3366296,0
1999-06-16,23.52,24.377,23.52,24.303,4573321,0
1999-06-17,24.352,24.931,24.33,24.858,3891582,0
1999-06-18,25.585,26.237,25.032,25.832,7290333,0
1999-06-21,25.866,26.899,25.866,26.742,3319072,0
1999-06-22,26.641,26.665,26.212,26.336,2452071,0
1999-06-23,26.139,26.139,25.608,26.013,2671967,0
1999-06-24,26.013,26.062,25.608,25.94,2821877,0
1999-06-25,26.139,26.293,25.79,25.888,2014937,0
1999-06-28,25.989,26.996,25.832,26.947,4066436,0
1999-06-29,26.996,27.722,26.798,27.673,3542361,0
1999-06-30,27.673,28.202,26.185,26.185,6084039,0
1999-07-01,26.899,28.176,26.899,28.003,6866277,0
1999-07-02,28.003,28.176,27.673,28.127,1796244,0
1999-07-06,28.202,28.509,28.003,28.202,4154590,0
1999-07-07,28.309,28.407,28.028,28.384,3437498,0
1999-07-08,28.609,29.31,28.557,28.756,4679633,0
1999-07-09,28.803,29.235,28.609,29.185,2089524,0
1999-07-12,29.185,29.21,28.731,28.83,1773482,0
1999-07-13,28.803,28.83,28.353,28.53,2804439,0
1999-07-14,28.407,28.458,27.673,27.806,5236649,0
1999-07-15,27.847,28.153,27.847,27.93,3481813,0
1999-07-16,27.955,28.229,27.806,28.127,2457396,0
1999-07-19,28.202,28.53,27.904,28.028,2433178,0
1999-07-20,28.028,28.028,26.798,26.947,3897880,0
1999-07-21,26.84,27.449,26.443,26.774,2979535,0
1999-07-22,26.774,26.972,26.185,26.212,2961855,0
1999-07-23,26.293,26.742,26.293,26.617,2620867,0
1999-07-26,26.617,26.899,26.443,26.641,2125854,0
1999-07-27,26.84,27.317,26.69,27.146,2723069,0
1999-07-28,27.046,27.146,26.798,26.899,1470033,0
1999-07-29,26.947,27.096,26.369,26.947,4481776,0
1999-07-30,26.922,27.317,25.888,26.062,2638547,0
1999-08-02,25.585,26.369,25.585,25.79,2951201,0
1999-08-03,25.94,26.139,25.14,25.286,2672936,0
1999-08-04,25.286,25.585,24.377,24.633,2559112,0
1999-08-05,24.527,24.553,23.421,23.646,7904498,0
1999-08-06,23.567,24.172,23.27,23.52,4203026,0
1999-08-09,23.545,23.667,23.139,23.249,4287063,0
1999-08-10,23.321,23.52,22.769,23.297,8051018,0
1999-08-11,23.567,23.826,23.125,23.646,9254409,0
1999-08-12,23.778,24.149,23.27,23.297,4830995,0
1999-08-13,23.667,24.098,23.421,24.072,4351000,0
1999-08-16,24.231,24.734,24.231,24.677,3726175,0
1999-08-17,24.981,25.081,24.377,24.931,5262805,0
1999-08-18,24.998,25.047,24.668,24.743,2131664,0
1999-08-19,24.518,24.998,24.213,24.973,2713624,0
1999-08-20,25.023,25.096,24.923,25.023,3004239,0
1999-08-23,25.221,25.782,25.197,25.684,2239678,0
1999-08-24,25.602,26.434,25.429,26.361,3737558,0
1999-08-25,25.725,26.006,24.718,25.625,6611986,0
1999-08-26,25.832,25.832,24.841,24.998,3447185,0
1999-08-27,25.073,25.221,24.568,24.618,2986318,0
1999-08-30,24.544,24.568,23.76,24.114,4187529,0
1999-08-31,23.807,23.893,22.601,23.329,7100707,0
1999-09-01,23.38,23.784,23.132,23.513,5547369,0
1999-09-02,23.008,23.024,22.496,22.852,4873378,0
1999-09-03,23.513,23.611,22.601,23.008,10430676,0
1999-09-07,23.058,23.082,22.456,22.628,5745226,0
1999-09-08,21.991,23.107,21.892,23.008,5110716,0
1999-09-09,23.107,23.611,22.801,23.082,4025751,0
1999-09-10,23.058,23.559,22.899,23.155,3723510,0
1999-09-13,23.182,23.867,23.107,23.807,2834712,0
1999-09-14,23.76,23.807,22.752,23.082,4694167,0
1999-09-15,23.404,23.586,22.702,22.776,3609202,0
1999-09-16,22.496,22.601,21.918,22.346,3911926,0
1999-09-17,22.456,22.601,22.42,22.553,3397295,0
1999-09-20,22.752,22.801,22.601,22.654,1763309,0
1999-09-21,22.399,22.899,22.05,22.296,4246135,0
1999-09-22,22.323,22.852,21.991,22.399,5239316,0
1999-09-23,22.654,22.801,22.05,22.323,5792210,0
1999-09-24,22.296,22.899,22.296,22.579,4120202,0
1999-09-27,22.752,23.182,22.727,22.875,2689643,0
1999-09-28,23.058,24.016,23.058,23.932,5365006,0
1999-09-29,23.932,24.041,23.462,23.559,4705789,0
1999-09-30,23.611,24.494,23.462,24.238,4926899,0
1999-10-01,24.213,25.221,24.016,25.197,5255295,0
1999-10-04,25.197,25.782,25.197,25.699,6074830,0
1999-10-05,25.725,26.633,25.699,25.905,4511322,0
1999-10-06,25.905,26.311,25.782,26.23,4540868,0
1999-10-07,26.279,26.387,25.932,26.23,3524925,0
1999-10-08,26.683,27.749,26.633,27.722,8433421,0
1999-10-11,27.772,28.192,27.59,28.046,5629225,0
1999-10-12,27.946,27.946,27.086,27.138,3395843,0
1999-10-13,27.038,27.187,26.155,26.254,4049004,0
1999-10-14,26.23,26.742,26.006,26.387,5551964,0
1999-10-15,26.212,26.311,25.932,25.958,4587853,0
1999-10-18,25.958,26.434,25.651,26.254,5139535,0
1999-10-19,26.633,27.245,26.23,26.23,5039273,0
1999-10-20,26.23,26.683,26.079,26.608,3756448,0
1999-10-21,26.23,26.533,26.079,26.409,3549867,0
1999-10-22,26.485,27.162,26.311,26.84,3657400,0
1999-10-25,26.633,27.015,26.254,26.56,2536105,0
1999-10-26,25.932,25.98,24.064,24.642,8813404,0
1999-10-27,24.544,25.197,24.163,25.096,8033581,0
1999-10-28,25.377,25.905,25.122,25.725,5913057,0
1999-10-29,26.131,26.683,26.079,26.079,5640605,0
1999-11-01,26.212,26.485,25.451,25.651,5191846,0
1999-11-02,25.75,26.055,25.684,25.699,3473099,0
1999-11-03,25.832,26.055,25.17,25.527,4146116,0
1999-11-04,25.527,25.905,25.148,25.807,4848919,0
1999-11-05,26.23,26.51,26.131,26.387,3084399,0
1999-11-08,26.336,26.336,25.221,25.377,3791564,0
1999-11-09,24.775,25.122,24.544,24.998,4193824,0
1999-11-10,24.973,25.122,24.568,24.618,5335216,0
1999-11-11,24.618,24.775,24.42,24.743,2548454,0
1999-11-12,24.8,24.973,24.47,24.775,3343289,0
1999-11-15,24.775,25.197,24.213,25.023,5993947,0
1999-11-17,24.453,25.493,24.453,25.188,6007509,0
1999-11-18,25.421,25.873,25.286,25.725,6420907,0
1999-11-19,25.725,26.279,25.725,26.096,4377395,0
1999-11-22,26.022,26.222,25.774,26.048,7649001,0
1999-11-23,26.732,27.113,26.706,26.956,7804968,0
1999-11-24,26.881,27.086,26.327,26.906,4460225,0
1999-11-26,26.806,27.086,26.782,26.979,712973,0
1999-11-29,27.062,28.903,26.956,28.698,9453239,0
1999-11-30,28.501,28.601,27.938,28.523,6240242,0
1999-12-01,28.45,28.45,27.69,28.02,8931585,0
1999-12-02,27.492,27.839,26.832,27.616,3602905,0
1999-12-03,28.046,28.291,27.466,27.466,3989424,0
1999-12-06,27.534,27.69,27.062,27.086,3035962,0
1999-12-07,27.335,27.385,26.832,26.929,3179092,0
1999-12-08,26.832,27.385,26.832,27.029,3152452,0
1999-12-09,27.086,27.36,26.683,26.683,6076046,0
1999-12-10,26.929,27.938,26.626,27.385,4479839,0
1999-12-13,27.492,27.996,27.435,27.69,6671320,0
1999-12-14,28.046,29.002,27.896,28.803,6970170,0
1999-12-15,28.903,30.622,28.601,29.938,8908335,0
1999-12-16,29.96,30.169,29.102,30.169,4980908,0
1999-12-17,30.269,30.269,29.558,29.764,5199594,0
1999-12-20,29.657,29.813,28.748,29.319,3756448,0
1999-12-21,28.928,29.054,28.4,28.601,4535539,0
1999-12-22,28.748,29.911,28.748,29.738,3316650,0
1999-12-23,29.836,30.524,29.764,30.315,2322260,0
1999-12-27,30.315,31.127,30.118,30.118,3166499,0
1999-12-28,29.507,30.19,29.507,30.02,3170617,0
1999-12-29,30.037,30.037,28.903,29.432,1899173,0
1999-12-30,29.432,30.02,29.152,29.836,1694529,0
1999-12-31,29.813,30.02,29.657,29.69,1404642,0
2000-01-03,29.21,29.409,28.4,29.127,3482783,0
2000-01-04,28.094,28.573,27.74,27.873,4680848,0
2000-01-05,27.873,28.275,27.086,27.237,5251180,0
2000-01-06,26.683,26.782,25.75,25.949,9894972,0
2000-01-07,25.873,27.36,25.79,27.286,5332797,0
2000-01-10,26.881,27.286,26.501,26.758,3112734,0
2000-01-11,26.706,27.69,26.683,27.565,4596809,0
2000-01-12,27.616,27.789,27.13,27.261,3872211,0
2000-01-13,27.938,28.291,27.665,27.896,6151846,0
2000-01-14,28.291,28.476,27.839,27.996,3543090,0
2000-01-18,27.286,27.69,27.187,27.492,2361253,0
2000-01-19,27.518,29.027,27.086,28.275,4149265,0
2000-01-20,28.275,28.375,27.086,27.36,3642867,0
2000-01-21,27.789,27.896,26.07,26.195,6509789,0
2000-01-24,26.477,26.782,25.567,25.666,6822926,0
2000-01-25,26.07,26.451,25.421,26.327,5766537,0
2000-01-26,26.279,27.69,26.279,27.534,6164681,0
2000-01-27,27.466,27.492,26.6,27.21,5699456,0
2000-01-28,27.261,27.261,25.468,25.616,5655621,0
2000-01-31,25.774,26.782,25.616,26.626,3738770,0
2000-02-01,26.683,27.534,26.327,27.261,3318587,0
2000-02-02,27.286,27.938,26.706,27.492,3759354,0
2000-02-03,27.385,27.385,26.526,26.706,5756367,0
2000-02-04,27.062,27.286,25.774,26.121,5504259,0
2000-02-07,26.279,26.881,26.121,26.55,3427325,0
2000-02-08,26.55,27.789,26.526,27.767,4261151,0
2000-02-09,27.767,27.767,27.086,27.162,2528842,0
2000-02-10,27.21,27.59,26.732,26.857,2300703,0
2000-02-11,26.906,27.029,26.706,26.706,2547486,0
2000-02-14,26.732,26.732,26.022,26.378,2283994,0
2000-02-15,26.279,26.279,25.421,25.849,3412071,0
2000-02-16,25.807,26.417,24.875,25.023,4754714,0
2000-02-17,25.023,25.204,23.683,24.247,6913015,0
2000-02-18,24.247,24.594,23.559,23.893,6445127,0
2000-02-22,23.807,24.213,22.446,23.38,6846901,0
2000-02-23,23.586,23.611,22.951,22.999,4484440,0
2000-02-24,22.999,22.999,21.762,22.628,5002948,0
2000-02-25,22.693,22.975,22.225,22.628,5824906,0
2000-02-28,23.182,23.909,22.925,23.841,4775055,0
2000-02-29,23.841,24.494,23.535,23.893,4488556,0
2000-03-01,23.867,24.295,23.683,23.99,4881857,0
2000-03-02,24.041,25.254,24.041,24.396,4896876,0
2000-03-03,24.7,25.404,24.247,24.998,3066478,0
2000-03-06,25.081,25.178,24.271,24.594,3208154,0
2000-03-07,24.295,24.322,23.306,23.488,4590759,0
2000-03-08,23.033,23.559,23.033,23.559,6717577,0
2000-03-09,23.586,24.494,22.925,24.322,3451062,0
2000-03-10,24.494,25.105,24.47,24.618,3185146,0
2000-03-13,24.088,24.998,23.683,24.875,4197939,0
2000-03-14,24.875,25.484,24.446,24.677,2913663,0
2000-03-15,24.7,26.161,24.396,25.915,3687670,0
2000-03-16,26.319,28.848,26.319,28.796,6785146,0
2000-03-17,28.344,28.848,27.964,28.136,7560607,0
2000-03-20,27.987,28.036,26.723,26.872,6457476,0
2000-03-21,26.822,27.474,26.443,27.104,5848639,0
2000-03-22,26.872,27.277,26.293,27.005,3677013,0
2000-03-23,26.822,27.839,26.443,27.534,3465832,0
2000-03-24,27.634,28.344,27.634,27.987,3033785,0
2000-03-27,27.88,28.087,27.377,27.707,2700298,0
2000-03-28,27.228,28.036,27.228,27.88,6427688,0
2000-03-29,27.938,29.558,27.88,29.4,5436450,0
2000-03-30,29.432,31.273,29.251,31.251,8606821,0
2000-03-31,31.273,31.273,30.208,30.269,7151809,0
2000-04-03,30.183,31.629,29.604,31.174,6637662,0
2000-04-04,31.174,31.73,29.657,30.489,6639596,0
2000-04-05,30.366,30.613,29.657,30.037,2892837,0
2000-04-06,29.152,30.393,28.872,29.96,6512452,0
2000-04-07,29.864,30.417,29.657,30.061,2281817,0
2000-04-10,30.061,30.794,29.681,30.439,2590596,0
2000-04-11,29.96,30.269,29.202,29.507,5456306,0
2000-04-12,29.507,29.805,29.027,29.275,4324118,0
2000-04-13,29.176,29.176,28.592,28.592,3566095,0
2000-04-14,28.344,28.344,26.723,27.657,3439675,0
2000-04-17,27.046,27.302,25.608,26.443,3877537,0
2000-04-18,26.062,28.244,26.062,28.087,6394991,0
2000-04-19,28.087,28.112,27.435,27.732,3409402,0
2000-04-20,27.707,28.062,27.58,28.036,2796694,0
2000-04-24,28.036,28.796,27.839,28.442,2579939,0
2000-04-25,28.367,29.102,28.087,28.946,2247426,0
2000-04-26,28.895,29.251,28.647,28.671,3372352,0
2000-04-27,28.184,28.415,27.409,27.534,3027243,0
2000-04-28,27.634,27.657,26.822,26.947,2240889,0
2000-05-01,27.13,28.112,27.07,27.634,3969080,0
2000-05-02,27.534,28.087,27.202,27.88,4168640,0
2000-05-03,26.517,26.723,25.535,25.807,6900908,0
2000-05-04,25.963,27.13,25.608,26.774,8579942,0
2000-05-05,26.665,28.493,26.617,27.565,5091101,0
2000-05-08,27.435,27.856,26.922,27.634,4033502,0
2000-05-09,27.707,28.318,27.558,28.112,4828576,0
2000-05-10,28.136,28.647,28.112,28.493,4048275,0
2000-05-11,28.748,28.772,27.78,28.284,2058527,0
2000-05-12,28.036,28.592,27.757,28.458,1873017,0
2000-05-15,28.284,28.994,28.087,28.748,2085410,0
2000-05-16,28.946,29.729,28.848,28.921,4216589,0
2000-05-17,28.731,28.764,27.921,28.229,4288032,0
2000-05-18,28.176,29.137,28.127,28.748,5556086,0
2000-05-19,28.63,29.012,28.361,28.458,3295822,0
2000-05-22,28.53,28.681,28.275,28.433,2766172,0
2000-05-23,28.127,28.127,27.162,27.162,7499338,0
2000-05-24,26.301,26.608,25.666,26.155,8446500,0
2000-05-25,26.56,26.583,26.23,26.327,3755237,0
2000-05-26,26.23,26.451,25.971,26.131,3349344,0
2000-05-30,25.849,25.849,25.039,25.064,4799031,0
2000-05-31,25.337,25.519,24.833,25.421,8530777,0
2000-06-01,25.14,25.75,24.807,25.543,5846459,0
2000-06-02,25.949,26.84,25.949,26.758,6202945,0
2000-06-05,26.706,26.782,26.022,26.07,2239678,0
2000-06-06,25.594,25.594,23.288,23.338,10981636,0
2000-06-07,23.817,24.527,23.817,24.197,8314268,0
2000-06-08,24.123,24.377,23.667,24.222,5068091,0
2000-06-09,24.222,24.247,22.678,22.809,7674427,0
2000-06-12,22.678,22.761,21.918,22.1,6779816,0
2000-06-13,22.553,23.066,22.05,22.957,5733120,0
2000-06-14,23.163,23.973,22.727,23.52,6129807,0
2000-06-15,23.973,24.352,23.743,24.352,5882298,0
2000-06-16,24.33,24.33,23.567,23.718,7583369,0
2000-06-19,24,24.303,22.353,23.191,9841212,0
2000-06-20,22.909,22.934,22.173,22.296,12021308,0
2000-06-21,22.296,22.296,21.035,21.265,11276852,0
2000-06-22,21.365,21.991,21.182,21.744,9184664,0
2000-06-23,21.95,22.148,21.612,21.918,5056713,0
2000-06-26,22.296,22.727,22.246,22.478,5010451,0
2000-06-27,22.05,23.262,21.892,22.628,7676608,0
2000-06-28,22.628,23.412,22.1,22.165,6285286,0
2000-06-29,22.456,22.909,21.95,22.504,7713423,0
2000-06-30,22.478,23.559,22.323,23.52,5603067,0
2000-07-03,23.262,23.52,22.834,23.435,2738809,0
2000-07-05,23.769,24.024,23.066,23.387,5544702,0
2000-07-06,23.387,23.841,22.834,22.883,5716890,0
2000-07-07,23.107,24.024,22.957,23.875,8508498,0
2000-07-10,24.429,25.064,24.279,24.807,9282745,0
2000-07-11,25.088,25.75,25.064,25.543,9624703,0
2000-07-12,25.75,25.897,25.443,25.468,7056873,0
2000-07-13,25.643,25.643,24.931,25.188,4945061,0
2000-07-14,25.14,25.337,25.039,25.188,4563876,0
2000-07-17,25.295,25.295,24.377,24.692,4707002,0
2000-07-18,24.222,24.527,23.924,24.049,6317979,0
2000-07-19,23.973,24.33,23.924,23.948,5163269,0
2000-07-20,23.924,24.783,23.769,24.734,5205531,0
2000-07-21,24.626,24.686,24.222,24.279,3456749,0
2000-07-24,24.123,24.377,23.667,23.769,4069708,0
2000-07-25,24.33,24.931,24.279,24.42,4193824,0
2000-07-26,25.032,25.75,24.833,25.337,4399676,0
2000-07-27,25.386,25.897,24.931,25.295,1792854,0
2000-07-28,25.337,25.337,24.377,24.686,2202746,0
2000-07-31,24.734,24.833,22.909,23.52,3483028,0
2000-08-01,23.364,23.667,23.107,23.52,3065269,0
2000-08-02,23.817,25.14,23.718,24.734,3724116,0
2000-08-03,24.931,25.088,24.222,24.377,2059252,0
2000-08-04,24.42,24.626,23.559,24.072,2295252,0
2000-08-07,23.924,25.435,23.611,25.238,2752010,0
2000-08-08,25.337,25.897,24.883,25.841,2950593,0
2000-08-09,24.734,25.337,23.817,25.14,3581837,0
2000-08-10,24.734,24.734,23.817,24.123,3031844,0
2000-08-11,23.924,24.279,23.924,24.016,2836771,0
2000-08-14,24.222,24.626,24.072,24.279,4812959,0
2000-08-15,23.52,23.817,21.736,21.892,10515317,0
2000-08-16,21.835,21.892,21.018,21.43,10113784,0
2000-08-17,21.332,21.382,20.97,21.172,8898646,0
2000-08-18,21.172,21.529,21.126,21.529,6133200,0
2000-08-21,21.382,21.578,20.67,21.332,7964323,0
2000-08-22,21.736,22.702,21.686,22.346,7161008,0
2000-08-23,22.141,22.296,21.835,21.892,4519315,0
2000-08-24,21.892,22.646,21.892,22.091,4496186,0
2000-08-25,22.141,22.141,21.943,22.091,3184298,0
2000-08-28,22.189,22.241,21.686,21.686,4861512,0
2000-08-29,21.48,21.686,20.819,21.48,8768476,0
2000-08-30,21.224,21.283,20.927,21.172,4975335,0
2000-08-31,18.895,19.25,17.565,18.846,26826112,0
2000-09-01,18.895,20.003,18.687,20.003,7705064,0
2000-09-05,19.91,20.415,19.754,20.316,4656507,0
2000-09-06,20.316,20.515,20.209,20.365,4448358,0
2000-09-07,20.365,20.415,19.91,20.159,4883307,0
2000-09-08,20.265,20.67,20.059,20.209,7992289,0
2000-09-11,20.316,21.628,20.265,21.43,7707003,0
2000-09-12,21.48,21.984,21.075,21.786,7173117,0
2000-09-13,22.141,22.544,21.529,21.529,8142199,0
2000-09-14,22.141,22.752,21.835,22.752,5704419,0
2000-09-15,22.496,22.544,21.835,21.984,5768597,0
2000-09-18,21.736,21.984,21.018,21.332,5188456,0
2000-09-19,21.382,21.382,20.515,20.877,3218688,0
2000-09-20,21.224,21.283,20.365,20.927,4268780,0
2000-09-21,20.927,21.736,20.72,20.72,7147565,0
2000-09-22,21.018,21.48,20.927,21.48,6248962,0
2000-09-25,21.126,21.332,20.563,21.018,5790880,0
2000-09-26,20.927,21.075,19.704,20.275,6304419,0
2000-09-27,19.91,20.588,19.143,20.159,7454772,0
2000-09-28,19.496,20.927,19.496,20.515,5641457,0
2000-09-29,20.563,21.578,20.563,20.819,5138203,0
2000-10-02,21.332,21.628,20.265,20.316,5708780,0
2000-10-03,20.515,20.72,20.003,20.415,6638750,0
2000-10-04,20.003,21.224,19.951,20.72,6416307,0
2000-10-05,21.224,21.736,21.075,21.075,4965289,0
2000-10-06,20.515,20.515,19.496,19.803,4933805,0
2000-10-09,19.861,20.316,19.803,19.91,3602179,0
2000-10-10,19.951,20.109,19.496,19.547,2413318,0
2000-10-11,19.496,19.547,18.846,18.985,3481695,0
2000-10-12,18.581,18.789,18.027,18.483,7666922,0
2000-10-13,18.483,20.209,18.332,19.547,5268014,0
2000-10-16,19.496,20.109,19.496,19.803,5317418,0
2000-10-17,20.415,20.515,19.193,19.25,5749708,0
2000-10-18,19.093,19.91,18.483,19.496,7509869,0
2000-10-19,20.109,21.332,19.951,21.075,7441331,0
2000-10-20,21.43,21.43,20.316,20.415,4438306,0
2000-10-23,20.72,20.72,19.655,20.109,3138648,0
2000-10-24,19.951,20.265,19.655,20.159,5804804,0
2000-10-25,20.159,20.159,19.349,19.704,4666073,0
2000-10-26,19.398,20.059,19.301,19.704,3649889,0
2000-10-27,19.496,20.316,19.496,19.861,4478870,0
2000-10-30,19.861,21.018,19.803,20.72,4385510,0
2000-10-31,20.72,22.752,20.67,22.446,7895660,0
2000-11-01,22.035,23.364,22.035,22.399,5829143,0
2000-11-02,22.399,23.364,21.786,23.048,7620185,0
2000-11-03,22.752,22.957,21.628,22.346,4375340,0
2000-11-06,21.736,22.399,21.628,22.399,4558303,0
2000-11-07,22.702,23.155,21.943,23.048,3480970,0
2000-11-08,24.377,24.883,23.973,24.477,7352937,0
2000-11-09,22.957,23.206,21.943,22.241,9021798,0
2000-11-10,21.172,21.43,20.877,21.075,4803872,0
2000-11-13,20.515,21.43,20.265,21.283,4844563,0
2000-11-14,22.141,23.155,22.035,22.909,8369728,0
2000-11-15,22.852,23.513,22.646,23.462,5063853,0
2000-11-16,23.453,23.659,23.098,23.559,2422039,0
2000-11-17,23.559,24.016,23.297,23.909,2816670,0
2000-11-20,23.807,23.858,23.155,23.355,2325650,0
2000-11-21,23.71,23.858,22.792,23.504,3876931,0
2000-11-22,23.098,23.71,22.792,23.71,2331222,0
2000-11-24,23.909,23.909,23.155,23.155,1819376,0
2000-11-27,23.611,24.518,23.504,23.611,6859011,0
2000-11-28,23.659,24.016,23.098,23.611,3875963,0
2000-11-29,23.404,24.783,23.404,24.518,5015176,0
2000-11-30,24.833,24.833,23.611,24.47,5157457,0
2000-12-01,25.032,25.897,24.923,25.594,6181999,0
2000-12-04,26.055,26.864,25.643,26.766,9724482,0
2000-12-05,25.643,26.567,25.337,25.643,10343856,0
2000-12-06,26.155,26.864,25.742,26.659,7629263,0
2000-12-07,26.055,27.681,26.055,27.317,5664582,0
2000-12-08,27.177,27.681,26.766,27.427,6301635,0
2000-12-11,27.219,27.681,26.864,27.12,7459496,0
2000-12-12,26.46,27.634,26.254,26.51,9098809,0
2000-12-13,26.766,26.864,25.535,26.254,4319151,0
2000-12-14,25.949,26.006,25.188,25.443,4384783,0
2000-12-15,25.849,25.849,25.188,25.443,6132594,0
2000-12-18,25.849,26.155,25.238,25.798,4441210,0
2000-12-19,25.238,25.337,22.594,23.404,11122701,0
2000-12-20,22.487,23.155,21.878,22.951,11462722,0
2000-12-21,23.504,24.725,23.048,24.42,10207506,0
2000-12-22,24.833,25.238,24.783,24.981,6162020,0
2000-12-26,24.923,25.238,24.518,24.923,4085812,0
2000-12-27,24.42,26.301,24.016,26.254,8892350,0
2000-12-28,26.254,26.254,25.742,26.055,4008071,0
2000-12-29,26.361,27.177,26.254,26.254,2947567,0
2001-01-02,26.567,27.317,26.409,27.07,4856668,0
2001-01-03,27.07,29.613,26.567,29.507,12902117,0
2001-01-04,29.31,30.935,28.903,30.067,11462722,0
2001-01-05,29.31,29.665,27.831,28.244,7240440,0
2001-01-08,28.087,28.601,27.527,27.987,5146558,0
2001-01-09,27.987,28.244,27.527,28.087,3603031,0
2001-01-10,27.58,28.192,27.317,28.036,4801453,0
2001-01-11,27.681,27.987,26.864,27.219,7196853,0
2001-01-12,27.219,28.698,27.219,28.336,7797940,0
2001-01-16,28.392,29.712,28.244,29.21,7985144,0
2001-01-17,29.31,29.665,29.002,29.152,6640810,0
2001-01-18,29.357,29.357,27.474,28.136,6613925,0
2001-01-19,27.681,27.88,26.567,26.659,5144258,0
2001-01-22,28.087,29.102,27.88,28.136,7838143,0
2001-01-23,28.698,29.969,28.538,29.31,6096144,0
2001-01-24,29.31,29.82,29.054,29.558,4680729,0
2001-01-25,29.102,30.729,28.903,29.872,6205491,0
2001-01-26,30.323,30.579,29.467,29.613,4986236,0
2001-01-29,29.604,30.935,29.532,30.002,4420142,0
2001-01-30,30.118,30.118,29.31,29.712,3911685,0
2001-01-31,29.796,31.43,29.674,30.917,9640445,0
2001-02-01,30.917,31.143,30.002,30.853,9061393,0
2001-02-02,30.853,31.143,29.755,30.092,5474592,0
2001-02-05,30.092,30.11,29.335,29.59,4030352,0
2001-02-06,29.59,30.613,29.31,29.541,4696347,0
2001-02-07,29.541,30.19,29.474,29.872,3745430,0
2001-02-08,29.102,29.267,28.087,28.788,6430355,0
2001-02-09,28.788,29.093,26.922,27.642,5609363,0
2001-02-12,27.195,29.63,27.12,29.432,8341876,0
2001-02-13,29.432,30.242,29.086,29.986,3977437,0
2001-02-14,30.045,30.2,29.548,29.805,3875117,0
2001-02-15,30.127,30.208,29.515,29.764,3591402,0
2001-02-16,29.474,30.532,28.53,29.127,4250857,0
2001-02-20,29.515,31.598,29.467,30.375,6434591,0
2001-02-21,30.169,30.169,28.127,28.375,4268900,0
2001-02-22,29.558,29.558,27.921,29.185,6372232,0
2001-02-23,28.946,29.548,28.327,29.137,5921776,0
2001-02-26,29.96,30.819,29.729,30.819,4860423,0
2001-02-27,31.182,31.853,30.786,31.28,7720079,0
2001-02-28,31.554,32.29,31.068,31.794,8260262,0
2001-03-01,30.902,31.032,29.764,30.409,5985225,0
2001-03-02,29.854,30.331,29.275,30.127,5576308,0
2001-03-05,30.331,30.986,29.349,29.681,5230719,0
2001-03-06,31.388,32.124,30.331,30.986,10194428,0
2001-03-07,31.713,31.962,30.657,31.226,9177642,0
2001-03-08,31.679,32.208,30.819,30.986,9587769,0
2001-03-09,30.986,31.11,30.573,30.657,4332834,0
2001-03-12,30.375,30.546,29.764,29.764,4621515,0
2001-03-13,29.764,30.083,28.054,29.068,7045489,0
2001-03-14,28.336,29.681,27.767,28.946,5918505,0
2001-03-15,29.185,29.597,28.169,29.002,4361531,0
2001-03-16,28.698,29.145,28.415,28.485,6024339,0
2001-03-19,28.864,29.267,28.253,29.027,3557010,0
2001-03-20,30.169,30.944,29.145,29.145,5524119,0
2001-03-21,29.145,30.375,28.655,30.061,5610090,0
2001-03-22,29.391,29.4,26.617,28.127,8203832,0
2001-03-23,28.003,28.592,27.195,28.458,4996772,0
2001-03-26,29.227,29.558,28.336,29.176,4341432,0
2001-03-27,29.432,30.16,28.946,30.067,4414570,0
2001-03-28,29.267,29.764,28.864,29.474,5883994,0
2001-03-29,29.185,29.425,28.253,28.911,5728516,0
2001-03-30,29.267,29.952,28.83,29.417,4799637,0
2001-04-02,30.169,30.524,29.391,29.597,5145228,0
2001-04-03,29.764,29.764,28.094,28.601,5517698,0
2001-04-04,28.53,28.698,27.767,27.972,5866800,0
2001-04-05,28.617,29.432,28.309,29.227,5012147,0
2001-04-06,29.764,29.764,28.458,29.027,4266722,0
2001-04-09,29.597,29.597,28.468,28.573,2917661,0
2001-04-10,29.068,29.681,28.83,29.227,4592451,0
2001-04-11,29.558,29.681,28.176,29.11,4926296,0
2001-04-12,28.458,29.341,27.311,29.227,7877011,0
2001-04-16,29.227,30.002,28.748,29.145,2453161,0
2001-04-17,29.11,29.335,28.53,28.821,3453725,0
2001-04-18,29.349,31.794,29.036,31.182,7534210,0
2001-04-19,30.986,31.143,30.417,30.554,3690574,0
2001-04-20,30.375,30.679,30.169,30.573,3205365,0
2001-04-23,30.737,30.853,29.879,29.952,3609202,0
2001-04-24,29.349,29.474,28.617,29.335,5052230,0
2001-04-25,29.72,29.779,29.267,29.575,3038746,0
2001-04-26,29.96,30.695,29.681,30.613,3648798,0
2001-04-27,30.862,32.086,30.695,31.926,4799393,0
2001-04-30,32.165,32.613,31.305,31.351,6277298,0
2001-05-01,31.359,31.916,31.191,31.87,5174411,0
2001-05-02,31.794,32.2,31.43,31.704,3570940,0
2001-05-03,31.704,31.878,31.226,31.803,4317214,0
2001-05-04,31.06,32.2,30.944,32,4315277,0
2001-05-07,31.916,31.916,31.572,31.746,2786274,0
2001-05-08,31.746,32.041,31.266,31.397,4639192,0
2001-05-09,31.43,31.713,31.101,31.226,4709425,0
2001-05-10,32.124,32.927,32.086,32.208,5690855,0
2001-05-11,32.333,32.944,32.208,32.555,5727305,0
2001-05-14,32.364,32.801,32.208,32.364,3936388,0
2001-05-15,32.927,32.969,30.781,31.226,7896267,0
2001-05-16,30.456,31.43,30.11,31.025,8649082,0
2001-05-17,31.149,31.679,30.879,31.333,3475764,0
2001-05-18,31.359,31.388,30.781,30.862,3365089,0
2001-05-21,30.944,31.314,30.083,30.819,7380181,0
2001-05-22,31.273,32.06,30.216,31.754,5639274,0
2001-05-23,32.008,32.008,30.293,30.773,4026478,0
2001-05-24,30.935,31.191,30.4,30.648,2753097,0
2001-05-25,30.456,30.737,30.456,30.508,2225023,0
2001-05-29,30.25,30.524,30.02,30.375,3654126,0
2001-05-30,30.208,31.11,30.061,30.846,4490248,0
2001-05-31,31.208,31.273,30.781,30.862,4518100,0
2001-06-01,31.025,31.341,30.473,30.862,2853603,0
2001-06-04,30.87,30.87,30.118,30.225,3626280,0
2001-06-05,30.225,30.862,30.225,30.704,2779981,0
2001-06-06,30.704,30.862,30.293,30.489,2172110,0
2001-06-07,29.72,31.11,29.681,30.994,4159920,0
2001-06-08,31.025,31.43,30.695,31.244,2826478,0
2001-06-11,31.032,31.199,29.888,30.417,2262562,0
2001-06-12,29.93,30.423,29.621,30.307,3306355,0
2001-06-13,30.208,30.417,29.96,30.083,1643433,0
2001-06-14,30.083,30.25,29.813,29.96,2524721,0
2001-06-15,29.391,29.515,28.573,29.086,6243756,0
2001-06-18,29.349,30.037,29.11,29.665,3273421,0
2001-06-19,29.805,30.169,29.432,29.613,3489687,0
2001-06-20,29.4,29.828,29.235,29.382,4642584,0
2001-06-21,29.432,30.781,29.432,29.649,6647952,0
2001-06-22,30.002,30.118,29.31,29.674,2303611,0
2001-06-25,29.805,30.2,29.639,30.053,4032046,0
2001-06-26,29.152,30.053,29.093,29.986,3870756,0
2001-06-27,29.995,29.995,28.45,28.788,4735340,0
2001-06-28,28.788,29.888,28.78,29.002,4895178,0
2001-06-29,28.796,29.639,28.003,28.253,6273662,0
2001-07-02,28.501,29.11,28.028,29.062,3785629,0
2001-07-03,29.062,29.382,28.821,29.382,2100425,0
2001-07-05,29.235,29.235,28.624,28.888,3518025,0
2001-07-06,28.655,28.821,27.286,27.36,4661595,0
2001-07-09,27.599,27.599,26.987,27.104,4556008,0
2001-07-10,27.104,27.393,26.526,26.732,8024621,0
2001-07-11,26.732,27.542,26.732,27.254,5157457,0
2001-07-12,27.393,29.391,27.385,29.349,6756566,0
2001-07-13,28.946,29.597,28.336,29.548,4926055,0
2001-07-16,29.532,29.764,29.145,29.267,4109305,0
2001-07-17,28.864,29.558,28.617,29.086,2818007,0
2001-07-18,28.78,29.185,28.573,28.978,5092796,0
2001-07-19,29.474,29.96,29.168,29.558,3551080,0
2001-07-20,29.558,30.687,29.474,30.417,5681295,0
2001-07-23,30.541,30.944,30.208,30.208,5683954,0
2001-07-24,30.208,30.216,29.657,30.002,4853642,0
2001-07-25,30.002,30.541,29.639,30.127,4598387,0
2001-07-26,30.293,30.541,29.417,30.083,5012028,0
2001-07-27,30.092,30.579,29.48,30.045,2520847,0
2001-07-30,30.045,30.755,29.864,30.456,1780260,0
2001-07-31,30.456,31.598,30.456,31.598,6198953,0
2001-08-01,31.43,31.438,30.508,30.781,3096265,0
2001-08-02,30.695,31.191,30.417,31.051,2503893,0
2001-08-03,30.944,31.43,30.564,31.235,2469870,0
2001-08-06,31.235,31.273,30.838,30.91,3357091,0
2001-08-07,30.91,31.926,30.631,31.87,3827889,0
2001-08-08,31.845,32.654,31.025,31.025,5022077,0
2001-08-09,31.43,32.025,30.704,31.191,5413198,0
2001-08-10,31.598,31.598,30.216,30.902,3245086,0
2001-08-13,30.862,30.902,30.225,30.704,2391888,0
2001-08-14,30.127,31.191,30.118,30.605,3849688,0
2001-08-15,30.944,31.191,30.499,30.541,1923629,0
2001-08-16,30.532,30.573,29.72,30.302,3372352,0
2001-08-17,29.845,30.546,29.558,29.944,2746802,0
2001-08-20,29.639,30.331,29.558,30.331,3018894,0
2001-08-21,30.331,30.331,28.202,28.911,10950515,0
2001-08-22,29.027,29.674,28.63,29.515,3926456,0
2001-08-23,29.176,29.567,28.88,29.349,3483391,0
2001-08-24,29.267,29.779,29.045,29.202,4757377,0
2001-08-27,29.442,29.515,28.731,28.864,3347165,0
2001-08-28,28.655,28.803,28.468,28.476,5146076,0
2001-08-29,28.839,28.864,28.617,28.655,3129081,0
2001-08-30,28.617,28.839,28.211,28.458,4133644,0
2001-08-31,28.375,29.235,28.161,28.336,2480285,0
2001-09-04,28.501,29.127,28.291,28.501,3836123,0
2001-09-05,28.336,29.021,27.888,28.609,3488477,0
2001-09-06,28.127,28.468,26.906,27.104,4754714,0
2001-09-07,27.104,27.113,25.634,25.989,5013120,0
2001-09-10,25.511,26.782,25.344,26.327,4011828,0
2001-09-17,24.437,25.188,23.71,24.255,4968799,0
2001-09-18,24.163,24.766,23.75,23.817,5178649,0
2001-09-19,23.735,23.99,22.588,23.107,7401370,0
2001-09-20,22.487,22.735,21.878,21.991,7343492,0
2001-09-21,21.258,22.892,21.258,21.818,7778927,0
2001-09-24,21.826,24.651,21.826,24.651,7464580,0
2001-09-25,24.734,26.139,24.568,25.511,8099091,0
2001-09-26,25.105,25.881,24.899,25.766,7648153,0
2001-09-27,25.634,25.798,25.286,25.643,4961175,0
2001-09-28,25.594,26.369,25.477,25.963,5249848,0
2001-10-01,26.131,26.131,25.352,25.684,4687508,0
2001-10-02,25.511,26.46,25.429,26.195,4371099,0
2001-10-03,26.245,28.617,25.824,28.127,5058042,0
2001-10-04,28.003,28.211,26.706,26.979,5464178,0
2001-10-05,26.979,26.979,26.155,26.832,3664420,0
2001-10-08,26.84,26.84,25.344,25.717,5305429,0
2001-10-09,25.798,25.798,25.064,25.386,5676450,0
2001-10-10,25.594,26.567,25.188,26.417,3737682,0
2001-10-11,26.947,27.393,26.608,27.024,6023372,0
2001-10-12,27.024,27.024,25.344,25.897,4983207,0
2001-10-15,25.344,25.459,24.981,25.443,5921414,0
2001-10-16,25.758,26.369,25.594,26.006,4494251,0
2001-10-17,26.659,26.979,25.344,25.344,5316447,0
2001-10-18,25.386,25.949,25.163,25.404,2799475,0
2001-10-19,25.113,26.079,24.95,25.758,3289160,0
2001-10-22,25.923,26.161,25.286,25.841,3046742,0
2001-10-23,26.048,26.319,25.552,25.552,2949023,0
2001-10-24,25.552,25.923,25.007,25.081,2736264,0
2001-10-25,24.981,25.602,24.568,25.429,4559028,0
2001-10-26,24.941,25.858,24.891,25.717,3757178,0
2001-10-29,25.798,25.915,24.642,24.692,4029263,0
2001-10-30,24.33,24.339,23.551,23.791,8995640,0
2001-10-31,25.148,25.832,24.535,25.468,8143046,0
2001-11-01,25.634,26.742,24.981,26.319,6774250,0
2001-11-02,26.699,27.707,26.575,27.55,5961368,0
2001-11-05,27.88,28.583,27.732,28.211,4977275,0
2001-11-06,28.046,29.068,27.964,28.88,3667201,0
2001-11-07,28.655,28.78,27.681,27.888,4366259,0
2001-11-08,28.003,28.538,27.964,28.087,5257720,0
2001-11-09,28.087,28.501,27.767,28.184,2757821,0
2001-11-12,28.353,28.624,27.377,28.617,2763872,0
2001-11-13,28.698,29.755,28.45,29.613,3960000,0
2001-11-14,30.26,30.91,29.764,30.613,4741390,0
2001-11-15,30.622,31.235,30.092,30.986,5169687,0
2001-11-16,31.11,31.11,29.341,29.813,6665996,0
2001-11-19,29.879,31.28,29.82,30.944,5220907,0
2001-11-20,30.704,30.713,29.681,29.888,5114228,0
2001-11-21,29.764,30.242,29.665,30.101,2743048,0
2001-11-23,30.464,31.06,30.307,30.879,1400526,0
2001-11-26,31.118,31.324,30.447,31.217,3126178,0
2001-11-27,31.118,31.49,30.447,31.101,4349183,0
2001-11-28,31.101,31.679,30.546,31.244,4313582,0
2001-11-29,31.324,31.368,30.384,30.639,3400081,0
2001-11-30,30.464,31.06,30.464,30.737,3719633,0
2001-12-03,30.34,31.077,30.053,30.431,2726096,0
2001-12-04,30.431,30.786,30.216,30.596,3824863,0
2001-12-05,30.704,32.637,30.663,32.445,6946075,0
2001-12-06,32.347,32.355,31.438,31.661,8449166,0
2001-12-07,31.28,31.894,31.032,31.118,3688398,0
2001-12-10,31.244,31.244,30.028,30.053,5928796,0
2001-12-11,30.26,30.293,29.145,29.467,7341071,0
2001-12-12,29.888,30.456,29.488,29.665,4184619,0
2001-12-13,29.567,30.083,28.756,29.488,4066923,0
2001-12-14,29.649,30.283,29.152,30.092,3860099,0
2001-12-17,29.805,30.91,29.657,30.687,3817477,0
2001-12-18,31.644,31.73,30.233,30.516,5379656,0
2001-12-19,29.93,31.032,29.805,31.003,4163188,0
2001-12-20,31.118,31.438,30.516,30.546,5715437,0
2001-12-21,30.91,31.341,30.713,31.288,4646583,0
2001-12-24,31.127,31.388,31.127,31.149,1086779,0
2001-12-26,31.49,31.935,31.28,31.497,4107365,0
2001-12-27,31.935,32.57,31.935,32.471,4798427,0
2001-12-28,32.515,34.148,32.515,33.776,6640567,0
2001-12-31,33.899,34.182,33.082,33.611,6060907,0
2002-01-02,33.611,33.899,33.255,33.571,6144339,0
2002-01-03,33.372,33.736,32.835,33.694,6265190,0
2002-01-04,33.694,34.554,33.694,34.346,4650209,0
2002-01-07,34.354,34.799,34.139,34.354,3994510,0
2002-01-08,34.354,34.759,33.776,34.072,4418204,0
2002-01-09,34.072,34.381,32.999,33.068,3828133,0
2002-01-10,32.753,33.784,32.753,33.455,5063368,0
2002-01-11,33.571,33.571,32.555,32.999,3557863,0
2002-01-14,32.753,33.165,32.315,32.315,3142766,0
2002-01-15,32.324,32.86,32.017,32.761,4805811,0
2002-01-16,32.753,32.753,32.273,32.48,4318424,0
2002-01-17,32.629,33.215,32.555,33.174,3268334,0
2002-01-18,32.795,33.455,32.795,33.297,2666394,0
2002-01-22,34.354,34.799,34.117,34.248,5675844,0
2002-01-23,34.255,35.04,34.255,34.932,4949301,0
2002-01-24,35.132,35.444,34.967,35.132,5128637,0
2002-01-25,34.718,35.015,34.363,34.586,6035842,0
2002-01-28,34.636,35.419,34.636,35.297,3550473,0
2002-01-29,35.676,36.031,34.065,34.271,5501958,0
2002-01-30,34.354,35.991,33.861,35.833,5536105,0
2002-01-31,36.073,36.395,35.105,36.369,5242704,0
2002-02-01,35.948,36.238,35.31,35.503,3321375,0
2002-02-04,35.503,36.104,34.85,35.171,2589146,0
2002-02-05,35.379,35.577,34.636,34.799,4944217,0
2002-02-06,35.212,35.297,34.437,34.799,4642584,0
2002-02-07,35.371,35.841,34.395,34.395,7486620,0
2002-02-08,34.842,34.967,34.231,34.785,5246339,0
2002-02-11,35.171,36.156,34.967,35.991,4197578,0
2002-02-12,35.626,36.278,35.626,36.013,3710071,0
2002-02-13,36.353,36.85,36.113,36.85,4647789,0
2002-02-14,36.85,37.012,36.603,36.85,3859860,0
2002-02-15,36.85,36.859,36.262,36.486,2963551,0
2002-02-19,36.122,36.815,35.668,35.759,4324600,0
2002-02-20,36.329,37.056,36.204,36.896,4511322,0
2002-02-21,37.064,37.476,36.179,36.486,5172955,0
2002-02-22,36.692,36.692,35.428,36.403,4977034,0
2002-02-25,36.692,36.896,36.204,36.692,3958547,0
2002-02-26,37.433,37.674,36.734,37.494,6423328,0
2002-02-27,37.714,37.838,35.603,35.998,6196650,0
2002-02-28,36.163,36.204,32.99,34.354,19219253,0
2002-03-01,35.056,35.379,34.52,35.379,6719273,0
2002-03-04,35.46,35.915,35.098,35.585,5741593,0
2002-03-05,34.932,35.24,33.413,34.033,9986279,0
2002-03-06,33.916,34.751,33.916,34.617,4792246,0
2002-03-07,35.668,35.668,34.617,35.659,7063774,0
2002-03-08,36.369,36.403,35.642,36.286,4277133,0
2002-03-11,36.247,36.692,35.577,36.559,3621554,0
2002-03-12,36.486,36.611,36.048,36.47,2283874,0
2002-03-13,36.08,36.08,35.618,35.866,3262160,0
2002-03-14,35.866,36.286,35.659,35.898,2436569,0
2002-03-15,36.403,36.981,36.171,36.896,6033910,0
2002-03-18,36.94,37.019,36.329,36.85,4134492,0
2002-03-19,37.019,37.064,36.369,36.369,3734653,0
2002-03-20,36.369,37.047,36.113,36.89,4249524,0
2002-03-21,36.89,36.904,35.957,36.204,3153299,0
2002-03-22,35.668,35.957,35.543,35.793,2665553,0
2002-03-25,36.08,36.27,35.52,35.585,4016913,0
2002-03-26,35.056,35.659,34.734,35.098,4575377,0
2002-03-27,35.18,35.379,34.669,35.196,5031765,0
2002-03-28,35.196,35.603,34.999,35.354,5030920,0
2002-04-01,34.644,35.164,34.437,35.14,5415863,0
2002-04-02,34.975,34.999,34.271,34.271,5892714,0
2002-04-03,33.949,34.495,33.771,33.993,3946319,0
2002-04-04,33.66,34.571,33.473,34.461,2750797,0
2002-04-05,34.685,34.917,34.322,34.734,3915074,0
2002-04-08,34.314,35.957,34.314,35.801,4507327,0
2002-04-09,35.915,36.633,35.694,36.122,3355037,0
2002-04-10,36.403,36.734,36.005,36.692,4129525,0
2002-04-11,37.635,37.714,36.486,36.624,7598752,0
2002-04-12,37.145,37.145,36.567,36.89,2984503,0
2002-04-15,36.89,36.967,36.163,36.321,2561414,0
2002-04-16,36.525,36.896,36.229,36.896,2620624,0
2002-04-17,36.896,36.896,36.057,36.403,2930374,0
2002-04-18,36.204,36.676,35.379,36.577,4275683,0
2002-04-19,36.585,36.831,36.303,36.567,2451827,0
2002-04-22,36.525,36.783,35.543,35.857,3034145,0
2002-04-23,36.286,36.494,35.751,36.031,3453121,0
2002-04-24,36.08,36.369,35.123,35.452,3727507,0
2002-04-25,35.18,35.957,34.891,35.875,3538729,0
2002-04-26,36.04,36.486,35.577,35.709,5101032,0
2002-04-29,35.793,36.419,35.668,35.923,3561010,0
2002-04-30,36.247,36.262,35.668,35.793,5040969,0
2002-05-01,36.247,36.286,35.24,36.229,4245653,0
2002-05-02,36.403,36.658,35.998,36.179,2856386,0
2002-05-03,36.229,36.435,35.801,36.089,3527469,0
2002-05-06,36.329,37.311,36.04,36.08,3617558,0
2002-05-07,36.312,37.129,36.247,36.85,3512210,0
2002-05-08,37.433,37.494,35.833,36.346,6628817,0
2002-05-09,35.256,35.264,33.702,34.461,10542804,0
2002-05-10,34.461,34.478,33.604,33.753,6160324,0
2002-05-13,34.072,34.354,33.611,34.091,3493321,0
2002-05-14,35.18,35.419,34.447,35.082,6499978,0
2002-05-15,35.098,35.503,34.734,34.768,3806096,0
2002-05-16,34.825,36.04,34.785,35.61,4744176,0
2002-05-17,36.08,36.238,35.328,35.428,3198225,0
2002-05-20,35.676,36.022,35.065,35.065,2506682,0
2002-05-21,35.676,35.676,33.753,34.107,5352654,0
2002-05-22,34.117,34.363,33.718,34.322,2896949,0
2002-05-23,34.487,34.594,33.909,34.402,2804199,0
2002-05-24,34.526,34.66,34.001,34.033,1781234,0
2002-05-28,34.279,34.279,32.439,33.24,4332956,0
2002-05-29,32.86,33.142,32.679,32.843,4415416,0
2002-05-30,32.843,33.255,32.29,33.255,4737398,0
2002-05-31,33.588,34.478,33.115,34.033,5122462,0
2002-06-03,33.877,34.456,32.843,33.142,2827569,0
2002-06-04,33.142,33.15,31.785,32.439,5916446,0
2002-06-05,33.008,33.24,32.515,32.843,5878424,0
2002-06-06,32.025,32.15,30.853,31.528,8377839,0
2002-06-07,30.838,31.679,30.838,31.388,5276610,0
2002-06-10,31.901,32.439,31.746,31.845,5126703,0
2002-06-11,32.372,32.969,31.978,32.086,6711886,0
2002-06-12,32.347,33.068,32.132,33.017,5006577,0
2002-06-13,32.439,32.595,31.82,31.926,4398466,0
2002-06-14,31.324,31.67,30.417,31.06,5237257,0
2002-06-17,31.06,32.415,31.06,32.324,4106636,0
2002-06-18,32.324,32.347,32.051,32.19,3670473,0
2002-06-19,32.025,32.795,31.944,31.944,4595721,0
2002-06-20,31.614,32.232,31.077,31.077,3269062,0
2002-06-21,30.423,30.87,30.067,30.216,6472128,0
2002-06-24,30.053,30.532,28.731,29.828,6485328,0
2002-06-25,30.631,31.73,29.969,30.216,6893639,0
2002-06-26,29.152,30.657,29.152,30.417,5696671,0
2002-06-27,31.077,31.438,30.26,31.165,4428012,0
2002-06-28,30.838,31.614,30.177,31.28,7742360,0
2002-07-01,31.118,31.49,30.061,30.177,4651663,0
2002-07-02,30.177,30.541,29.357,29.365,3612472,0
2002-07-03,29.567,30.489,29.152,30.423,3469222,0
2002-07-05,30.886,32.025,30.803,32.025,2053684,0
2002-07-08,31.944,32.232,31.26,31.563,2960524,0
2002-07-09,31.944,32.432,31.02,31.199,4149867,0
2002-07-10,31.614,31.861,29.888,30.242,4421108,0
2002-07-11,30.25,31.032,29.159,30.302,6270757,0
2002-07-12,30.384,31.077,29.409,29.681,4458165,0
2002-07-15,29.681,29.93,27.59,29.92,5156006,0
2002-07-16,29.567,29.575,28.127,28.424,4645610,0
2002-07-17,28.946,29.474,26.592,27.51,7199517,0
2002-07-18,27.714,28.485,27.096,27.104,4060627,0
2002-07-19,26.494,27.921,25.998,26.212,4417720,0
2002-07-22,25.866,26.929,24.958,25.493,5534045,0
2002-07-23,25.559,26.641,24.633,25.015,6626879,0
2002-07-24,24.633,27.443,24.231,27.162,7214531,0
2002-07-25,27.162,27.169,25.386,26.979,6000121,0
2002-07-26,26.979,27.483,26.279,27.096,3724480,0
2002-07-29,27.839,29.012,27.261,28.978,5703330,0
2002-07-30,28.821,29.319,28.062,28.244,5929648,0
2002-07-31,27.921,27.93,26.55,27.385,7505024,0
2002-08-01,26.798,27.096,25.443,25.782,9625547,0
2002-08-02,25.866,26.105,24.709,25.451,7325204,0
2002-08-05,25.552,26.301,25.369,25.866,5753102,0
2002-08-06,26.279,27.335,26.07,26.89,5948415,0
2002-08-07,27.096,27.254,26.139,26.575,7515195,0
2002-08-08,26.806,26.806,25.238,26.485,10307163,0
2002-08-09,26.155,27.096,26.006,26.822,6280442,0
2002-08-12,26.279,26.378,25.782,26.23,4483596,0
2002-08-13,25.451,26.683,25.395,25.421,8140625,0
2002-08-14,25.782,26.51,25.032,26.417,8300221,0
2002-08-15,27.921,28.821,27.029,28.821,11217761,0
2002-08-16,28.796,29.864,28.375,29.235,8655497,0
2002-08-19,29.054,30.34,28.788,30.269,8014935,0
2002-08-20,30.348,30.473,29.548,30.384,7495096,0
2002-08-21,30.803,30.927,29.72,30.541,5891505,0
2002-08-22,30.639,30.763,29.69,30.639,3785264,0
2002-08-23,30.183,30.293,29.292,29.532,6352975,0
2002-08-26,29.328,29.532,28.516,29.442,5347931,0
2002-08-27,28.788,28.796,27.865,28.788,7919395,0
2002-08-28,28.707,28.715,27.865,28.046,5715923,0
2002-08-29,27.558,28.112,27.36,27.88,3615380,0
2002-08-30,27.599,28.415,27.458,28.127,3177882,0
2002-09-03,27.558,27.964,27.195,27.326,4587609,0
2002-09-04,27.311,28.476,27.146,28.229,3959758,0
2002-09-05,27.474,27.518,26.485,27.228,6071447,0
2002-09-06,27.88,28.609,27.722,28.291,5341636,0
2002-09-09,28.291,29.002,27.972,28.788,4808476,0
2002-09-10,28.872,29.283,28.796,29.258,4933199,0
2002-09-11,29.613,30.177,29.474,29.698,3572877,0
2002-09-12,29.451,29.474,29.021,29.068,4200485,0
2002-09-13,29.119,30.357,28.788,29.796,4518467,0
2002-09-16,29.879,30.464,29.813,30.348,5430512,0
2002-09-17,30.516,30.846,29.328,29.4,5899132,0
2002-09-18,28.83,29.938,28.647,29.59,4807265,0
2002-09-19,28.911,29.202,28.415,28.442,3517297,0
2002-09-20,28.45,28.45,26.979,27.69,9365813,0
2002-09-23,27.146,27.146,25.708,26.286,9357093,0
2002-09-24,25.602,26.922,25.585,26.301,6502400,0
2002-09-25,26.813,27.146,26.237,26.749,6932996,0
2002-09-26,27.228,28.211,26.979,28.054,5564318,0
2002-09-27,27.558,27.673,26.195,26.245,6386034,0
2002-09-30,26.254,26.254,23.107,24.279,19304255,0
2002-10-01,23.528,24.677,22.867,24.677,16798304,0
2002-10-02,24.553,24.833,23.849,24.016,7879800,0
2002-10-03,24.263,24.411,23.033,23.586,8002823,0
2002-10-04,23.849,23.849,21.975,23.321,8672934,0
2002-10-07,22.951,23.551,21.389,21.514,11248876,0
2002-10-08,22.412,23.692,21.57,23.206,12298485,0
2002-10-09,22.661,22.702,21.793,21.926,7395681,0
2002-10-10,21.934,22.892,20.479,22.892,11733964,0
2002-10-11,23.444,24.578,23.444,24.578,8918022,0
2002-10-14,24.056,26.048,24.056,24.709,7662322,0
2002-10-15,26.279,26.683,25.923,26.394,8235316,0
2002-10-16,26.07,26.526,25.113,25.36,6756327,0
2002-10-17,25.369,25.369,23.948,24.271,14971057,0
2002-10-18,23.893,25.608,23.893,25.395,8705628,0
2002-10-21,25.395,26.114,24.594,25.915,5426276,0
2002-10-22,25.963,26.485,24.875,25.17,6837094,0
2002-10-23,25.271,26.006,24.883,25.932,6428537,0
2002-10-24,26.319,26.806,25.758,26.139,7210658,0
2002-10-25,26.07,26.237,25.502,26.087,5458123,0
2002-10-28,27.146,27.162,25.602,25.766,5092796,0
2002-10-29,25.337,26.147,24.8,25.932,5122222,0
2002-10-30,25.94,25.94,24.535,24.841,7356326,0
2002-10-31,24.758,25.221,24.594,24.775,4529971,0
2002-11-01,24.758,25.708,24.362,25.395,5551117,0
2002-11-04,25.824,26.07,25.148,25.163,6198705,0
2002-11-05,25.007,25.625,24.958,25.502,3949705,0
2002-11-06,25.511,25.708,25.007,25.344,7563632,0
2002-11-07,25.344,26.062,25.105,25.352,5441049,0
2002-11-08,25.502,25.866,24.941,25.295,5195118,0
2002-11-11,25.304,25.337,24.352,24.511,3762989,0
2002-11-12,24.511,25.897,24.511,25.377,5520120,0
2002-11-13,25.386,25.386,24.346,24.7,7278829,0
2002-11-14,25.625,27.865,25.625,27.55,10238144,0
2002-11-15,27.254,28.046,26.69,27.054,8521453,0
2002-11-18,27.113,27.113,25.858,25.858,6879474,0
2002-11-19,25.866,26.286,25.055,25.625,7140180,0
2002-11-20,25.75,25.905,25.412,25.684,7321692,0
2002-11-21,26.121,27.062,25.915,26.987,7105551,0
2002-11-22,27.07,28.344,26.832,27.154,8259174,0
2002-11-25,26.906,27.847,26.742,27.616,3999958,0
2002-11-26,27.625,27.98,26.914,27.673,5644359,0
2002-11-27,27.98,29.086,27.913,29.086,5141840,0
2002-11-29,28.921,29.159,28.501,28.655,3584017,0
2002-12-02,30.074,30.573,29.093,29.451,7167429,0
2002-12-03,29.458,29.458,28.26,28.485,4690292,0
2002-12-04,28.062,29.227,27.938,28.972,5158305,0
2002-12-05,28.972,29.086,28.036,28.538,5019172,0
2002-12-06,27.732,28.392,27.599,27.987,5340060,0
2002-12-09,27.607,27.616,26.608,26.626,5761694,0
2002-12-10,27.029,27.607,26.485,27.36,4800000,0
2002-12-11,27.36,27.36,26.6,27.086,4823730,0
2002-12-12,27.237,27.368,26.633,26.947,7128922,0
2002-12-13,26.956,26.956,25.502,25.519,9027849,0
2002-12-16,24.709,26.361,24.709,26.204,10336830,0
2002-12-17,24.923,25.443,23.909,24.518,17957378,0
2002-12-18,24.527,24.527,24.163,24.437,6068779,0
2002-12-19,24.106,24.883,24.106,24.295,5262203,0
2002-12-20,24.758,24.958,24.485,24.633,6809728,0
2002-12-23,24.642,24.642,23.396,23.52,6963512,0
2002-12-24,22.784,23.528,22.761,23.223,4467365,0
2002-12-26,23.232,23.867,23.073,23.692,4520647,0
2002-12-27,23.306,23.743,23.28,23.611,3893160,0
2002-12-30,23.75,24.923,23.24,24.718,7821917,0
2002-12-31,24.718,24.841,24.041,24.718,6404562,0
2003-01-02,25.047,25.634,24.642,25.634,5422522,0
2003-01-03,25.643,25.643,24.535,24.841,6604721,0
2003-01-06,24.602,25.088,24.157,24.923,5832654,0
2003-01-07,24.561,25.295,24.544,24.686,5064098,0
2003-01-08,24.561,25.377,24.352,24.815,6814575,0
2003-01-09,25.188,26.031,25.188,25.888,8413683,0
2003-01-10,25.459,25.905,25.295,25.708,4371464,0
2003-01-13,25.832,25.958,24.923,25.314,4515557,0
2003-01-14,25.321,25.502,24.95,25.295,3465469,0
2003-01-15,24.965,25.131,24.446,24.633,5203472,0
2003-01-16,24.8,25.023,24.535,24.875,5807588,0
2003-01-17,24.718,24.718,24.352,24.453,4440243,0
2003-01-21,24.453,24.602,23.577,23.595,3737801,0
2003-01-22,23.692,23.833,22.991,23.125,6896429,0
2003-01-23,23.444,23.817,23.033,23.692,4992287,0
2003-01-24,23.701,23.807,22.579,22.827,5208437,0
2003-01-27,22.834,23.347,22.353,22.462,4953662,0
2003-01-28,22.744,22.744,22.073,22.246,7962740,0
2003-01-29,21.958,22.628,21.71,22.371,5628131,0
2003-01-30,23.312,23.901,22.678,22.702,8645082,0
2003-01-31,22.818,23.421,22.71,23.249,6739859,0
2003-02-03,23.428,23.956,23.249,23.504,4235117,0
2003-02-04,23.513,23.513,22.784,22.892,4083028,0
2003-02-05,23.116,23.488,22.67,22.967,3452755,0
2003-02-06,23.214,23.214,22.165,22.412,5109262,0
2003-02-07,22.693,22.86,21.901,22.081,4418567,0
2003-02-10,21.918,22.1,21.355,22.056,5953627,0
2003-02-11,22.081,22.331,21.918,22.225,5360527,0
2003-02-12,22.225,22.661,22.225,22.469,4368678,0
2003-02-13,22.469,22.469,22.008,22.255,5926864,0
2003-02-14,22.165,22.818,21.835,22.818,6656307,0
2003-02-18,22.544,23.28,22.544,23.139,4270595,0
2003-02-19,23.04,23.206,22.638,23.016,4759191,0
2003-02-20,22.86,23.116,21.885,22.109,9779453,0
2003-02-21,22.67,23.595,22.504,23.52,10982241,0
2003-02-24,23.206,23.488,23.073,23.312,8073300,0
2003-02-25,23.321,23.659,22.809,23.545,6836732,0
2003-02-26,23.288,23.504,23.125,23.223,4255822,0
2003-02-27,23.338,23.444,22.86,23.04,5974813,0
2003-02-28,23.329,23.743,23.147,23.659,4985388,0
2003-03-03,23.784,23.858,22.718,22.761,5241493,0
2003-03-04,22.553,22.693,21.843,21.885,7685694,0
2003-03-05,22.043,22.133,21.389,21.753,8236770,0
2003-03-06,21.398,22.296,21.398,21.522,7779054,0
2003-03-07,21.522,22.198,21.143,22.091,7402824,0
2003-03-10,21.926,22.273,21.471,22.027,5241855,0
2003-03-11,22.035,22.339,21.628,21.696,4792493,0
2003-03-12,21.718,22.173,21.423,22.148,5340423,0
2003-03-13,22.67,23.444,22.456,23.347,7288519,0
2003-03-14,23.373,23.444,22.42,22.53,7286337,0
2003-03-17,22.594,24.362,22.339,24.279,8150676,0
2003-03-18,24.611,24.651,23.893,24.157,5579939,0
2003-03-19,24.33,24.561,23.769,24.446,4819010,0
2003-03-20,24.446,24.775,23.75,24.718,5527506,0
2003-03-21,24.858,25.502,24.287,25.377,8993702,0
2003-03-24,24.594,25.188,23.784,24.362,6296184,0
2003-03-25,24.362,24.8,23.652,24.578,5077660,0
2003-03-26,24.611,25.271,24.502,24.692,4715598,0
2003-03-27,24.527,24.585,24.231,24.369,3735982,0
2003-03-28,24.369,24.692,24.064,24.411,4036892,0
2003-03-31,23.674,24.544,23.567,24.163,3600488,0
2003-04-01,24.072,24.163,23.535,24.072,4014974,0
2003-04-02,24.709,25.327,24.369,25.148,4122624,0
2003-04-03,25.229,25.519,24.981,25.032,3584860,0
2003-04-04,25.435,25.594,25.14,25.552,3576874,0
2003-04-07,26.139,26.832,26.139,26.245,8034914,0
2003-04-08,26.245,26.468,25.888,26.185,5252026,0
2003-04-09,25.699,26.319,25.395,25.429,4460946,0
2003-04-10,24.611,26.575,24.611,26.301,13061111,0
2003-04-11,26.301,26.51,25.435,25.502,9354189,0
2003-04-14,25.519,25.963,25.131,25.94,8616871,0
2003-04-15,26.055,26.683,25.915,26.541,7948213,0
2003-04-16,26.715,26.758,26.105,26.147,5026441,0
2003-04-17,26.17,26.848,25.824,26.673,4064261,0
2003-04-21,26.139,26.864,26.139,26.806,4307769,0
2003-04-22,26.806,27.518,26.46,27.261,4293601,0
2003-04-23,27.261,27.797,27.219,27.443,4400768,0
2003-04-24,27.005,27.245,26.857,27.078,3056427,0
2003-04-25,27.162,27.368,26.417,26.715,4200362,0
2003-04-28,26.715,27.55,26.195,27.351,5510676,0
2003-04-29,27.393,27.987,27.054,27.542,5357983,0
2003-04-30,27.58,27.93,27.169,27.616,7013641,0
2003-05-01,27.335,27.402,26.683,27.169,5051503,0
2003-05-02,27.169,27.814,26.987,27.518,4164643,0
2003-05-05,27.78,27.921,27.402,27.806,5342728,0
2003-05-06,27.98,28.655,27.904,28.353,6779940,0
2003-05-07,28.353,28.647,28.094,28.221,4748777,0
2003-05-08,28.221,29.11,28.153,28.723,7455135,0
2003-05-09,28.723,29.127,28.601,29.127,5397818,0
2003-05-12,29.027,30.225,29.027,29.836,6295702,0
2003-05-13,28.344,30.573,28.344,30.067,5993583,0
2003-05-14,30.169,30.26,29.451,29.674,7195638,0
2003-05-15,28.74,29.674,27.665,28.458,19515196,0
2003-05-16,28.07,29.145,28.07,28.118,8997092,0
2003-05-19,28.118,28.118,27.418,27.418,4367224,0
2003-05-20,27.501,27.873,27.245,27.58,3969930,0
2003-05-21,27.326,27.78,27.254,27.302,4060263,0
2003-05-22,27.046,27.896,26.89,27.822,5073423,0
2003-05-23,27.58,27.74,27.254,27.302,3363267,0
2003-05-27,27.046,28.236,27.005,28.079,4224579,0
2003-05-28,28.78,29.558,28.78,29.11,6474427,0
2003-05-29,29.48,29.755,29.002,29.202,6939296,0
2003-05-30,29.451,30.25,29.417,30.25,7527305,0
2003-06-02,30.25,31.38,30.25,30.687,6896668,0
2003-06-03,30.695,31.051,30.152,30.622,3998143,0
2003-06-04,30.786,31.273,29.845,31.137,3876931,0
2003-06-05,30.596,31.598,30.516,31.011,6069384,0
2003-06-06,31.505,31.87,31.092,31.208,6191200,0
2003-06-09,30.811,31.244,30.4,30.546,4827247,0
2003-06-10,30.763,31.165,30.657,30.952,4302321,0
2003-06-11,30.781,31.297,30.596,31.199,3953462,0
2003-06-12,31.457,31.978,30.886,31.314,5154187,0
2003-06-13,31.546,31.589,30.546,30.554,3282141,0
2003-06-16,30.927,31.49,30.729,31.38,2937999,0
2003-06-17,31.754,31.754,31.02,31.051,3132111,0
2003-06-18,31.06,31.199,30.729,30.977,2277821,0
2003-06-19,31.137,31.191,30.704,30.803,2856025,0
2003-06-20,30.91,31.26,30.499,30.927,5425185,0
2003-06-23,30.879,31.149,30.4,30.573,3398025,0
2003-06-24,30.713,31.137,30.713,30.896,2886904,0
2003-06-25,31.137,31.341,30.554,30.639,3843390,0
2003-06-26,30.447,31.051,30.439,31.011,3577479,0
2003-06-27,31.149,31.589,30.67,30.746,2914873,0
2003-06-30,30.952,31.546,30.952,31.251,3643472,0
2003-07-01,31.251,31.251,30.481,31.068,4444478,0
2003-07-02,31.368,31.475,30.969,31.351,2764720,0
2003-07-03,31.341,31.341,30.838,30.879,2210740,0
2003-07-07,31.174,31.985,31.137,31.909,4375583,0
2003-07-08,31.836,32.982,31.785,32.885,5380748,0
2003-07-09,32.62,32.959,31.916,32.165,5011180,0
2003-07-10,32.165,32.165,30.786,31.165,6142888,0
2003-07-11,30.969,31.785,30.763,31.737,3722786,0
2003-07-14,32.15,32.663,31.288,32.076,3716732,0
2003-07-15,32.124,32.29,31.737,32.116,2919234,0
2003-07-16,32.595,32.909,32.041,32.382,4008315,0
2003-07-17,32.086,32.347,31.546,31.794,2494568,0
2003-07-18,31.737,31.962,31.465,31.73,3152818,0
2003-07-21,31.73,31.754,31.448,31.638,2400485,0
2003-07-22,31.101,32.364,31.101,31.909,3051825,0
2003-07-23,32,32.068,31.421,31.828,1720447,0
2003-07-24,32.165,32.637,31.713,31.777,2875882,0
2003-07-25,31.598,32.454,31.513,32.29,1940100,0
2003-07-28,32.663,32.909,32.208,32.57,3024098,0
2003-07-29,32.415,32.529,31.359,31.546,5333761,0
2003-07-30,31.661,31.901,31.572,31.572,3167346,0
2003-07-31,31.916,32.364,31.448,31.644,2959435,0
2003-08-01,31.563,31.762,31.251,31.388,2642664,0
2003-08-04,31.388,31.916,30.917,31.845,3437621,0
2003-08-05,30.886,31.746,30.886,31.092,4719595,0
2003-08-06,30.927,31.341,30.679,31.127,4554794,0
2003-08-07,31.962,32.159,31.38,31.38,6010534,0
2003-08-08,31.546,32.159,31.421,32.132,2674512,0
2003-08-11,31.962,32.562,31.962,32.333,3756931,0
2003-08-12,32.529,33.165,32.506,33.034,5610212,0
2003-08-13,33.034,33.306,32.471,32.982,4556849,0
2003-08-14,31.794,32.398,31.127,31.137,13568718,0
2003-08-15,30.927,31.405,30.846,31.288,3821839,0
2003-08-18,31.67,32.06,31.589,31.978,4131947,0
2003-08-19,31.244,32.439,31.244,32.116,4101433,0
2003-08-20,32,32.496,32,32.041,3233214,0
2003-08-21,32.092,32.529,32.041,32.217,3369323,0
2003-08-22,32.496,32.546,31.622,31.713,3182360,0
2003-08-25,31.794,32.086,31.546,31.97,3304784,0
2003-08-26,31.97,32.62,31.97,32.29,4087264,0
2003-08-27,32.19,32.496,32.182,32.306,3255500,0
2003-08-28,32.372,33.38,32.372,33.215,6241819,0
2003-08-29,33.363,33.611,32.944,33.527,4105186,0
2003-09-02,33.694,34.279,33.66,34.279,6318951,0
2003-09-03,34.478,34.52,33.984,34.305,4034834,0
2003-09-04,33.861,34.008,33.43,33.652,4524398,0
2003-09-05,33.652,33.652,32.826,33.042,4377882,0
2003-09-08,32.249,33.157,32.041,33.157,11366096,0
2003-09-09,32.496,32.788,32.217,32.224,7999796,0
2003-09-10,32.232,32.471,31.769,31.845,5893440,0
2003-09-11,31.962,32.515,31.962,32.282,3312774,0
2003-09-12,32.282,32.382,31.505,32.232,4623208,0
2003-09-15,32.333,32.578,32.224,32.364,4349908,0
2003-09-16,32.454,32.679,32.017,32.578,4641490,0
2003-09-17,32.578,32.944,32.415,32.445,3559797,0
2003-09-18,32.604,32.901,32.515,32.703,3297396,0
2003-09-19,32.703,32.745,32.224,32.405,3557863,0
2003-09-22,31.962,32.068,31.388,31.465,5692674,0
2003-09-23,31.794,32.663,31.762,32.613,5169687,0
2003-09-24,32.538,32.637,32.041,32.116,4684238,0
2003-09-25,32.62,32.703,32.232,32.298,4817799,0
2003-09-26,32.208,32.298,31.581,31.589,4717536,0
2003-09-29,31.67,31.836,30.431,31.011,7990959,0
2003-09-30,30.969,31.43,30.348,31.077,6823288,0
2003-10-01,31.077,31.953,31.06,31.894,4523915,0
2003-10-02,31.754,31.754,31.288,31.581,3436045,0
2003-10-03,31.581,32.99,31.581,32.496,4457559,0
2003-10-06,32.315,32.538,32.224,32.333,2811463,0
2003-10-07,31.962,32.788,31.894,32.779,2784459,0
2003-10-08,33.017,33.034,32.249,32.454,2087105,0
2003-10-09,33.034,33.677,32.877,33.363,7206898,0
2003-10-10,33.272,33.421,32.57,32.679,4225671,0
2003-10-13,32.909,33.272,32.679,33.124,2640362,0
2003-10-14,33.199,33.588,32.852,33.588,2555360,0
2003-10-15,33.776,33.784,33.082,33.314,3622518,0
2003-10-16,33.39,33.669,33.034,33.24,2901674,0
2003-10-17,33.363,33.464,32.62,32.77,3080403,0
2003-10-20,32.909,32.952,32.372,32.546,3465832,0
2003-10-21,32.415,33.075,32.382,32.944,2793422,0
2003-10-22,32.944,32.944,32.249,32.298,2928073,0
2003-10-23,32.298,32.355,31.916,32.232,3693358,0
2003-10-24,32.19,32.19,31.26,31.697,4572959,0
2003-10-27,32.086,32.29,32.008,32.041,5003675,0
2003-10-28,32,32.795,31.935,32.779,5853120,0
2003-10-29,32.761,32.835,32.496,32.62,3627004,0
2003-10-30,32.62,33.232,32.273,32.439,4231723,0
2003-10-31,32.439,33.142,32.439,32.818,3336269,0
2003-11-03,33.034,33.446,32.826,32.917,3957250,0
2003-11-04,32.974,33.008,32.415,32.57,3374393,0
2003-11-05,32.57,32.578,31.935,32.076,3986399,0
2003-11-06,32.068,32.679,31.828,32.333,5655865,0
2003-11-07,32.333,32.471,32,32.092,3609444,0
2003-11-10,32.159,32.439,31.853,32.249,4785590,0
2003-11-11,32.788,32.885,32.232,32.555,4645491,0
2003-11-12,32.555,33.034,32.29,32.974,4133884,0
2003-11-13,32.982,32.982,31.572,32.208,13958507,0
2003-11-14,31.878,32.415,31.67,31.909,5021351,0
2003-11-17,31.916,31.916,30.722,31.661,3916411,0
2003-11-18,32.208,32.29,31.351,31.38,3807673,0
2003-11-19,31.217,31.777,30.969,31.777,5002096,0
2003-11-20,31.598,31.962,31.208,31.266,4633987,0
2003-11-21,31.376,31.652,31.068,31.174,4560608,0
2003-11-24,31.38,32.124,31.359,31.992,3942441,0
2003-11-25,32.333,32.333,31.916,32.19,4080970,0
2003-11-26,32.142,32.2,31.38,31.978,4124806,0
2003-11-28,31.978,32.086,31.803,31.978,1439394,0
2003-12-01,32.208,32.77,31.811,32.688,6463895,0
2003-12-02,32.538,32.745,32.116,32.217,4909584,0
2003-12-03,32.124,32.595,32.076,32.398,4833906,0
2003-12-04,32.496,33.24,32.471,33.157,9335540,0
2003-12-05,33.017,33.24,32.333,32.364,4316125,0
2003-12-08,32.364,32.654,32.06,32.405,3676166,0
2003-12-09,32.663,32.77,32.132,32.306,2860747,0
2003-12-10,32.306,32.959,32.142,32.29,6253321,0
2003-12-11,32.415,32.654,32.208,32.217,3359756,0
2003-12-12,32.232,32.339,31.836,32.017,3009204,0
2003-12-15,32.496,32.538,30.546,30.657,9547686,0
2003-12-16,30.657,31.011,29.888,30.755,8545066,0
2003-12-17,30.516,31.754,30.473,31.713,7685694,0
2003-12-18,31.713,32.298,31.713,31.794,5717981,0
2003-12-19,31.737,31.794,31.297,31.388,4616790,0
2003-12-22,31.388,31.901,31.127,31.513,3979980,0
2003-12-23,31.182,31.87,31.11,31.405,4360686,0
2003-12-24,31.051,31.266,30.773,31.092,3119393,0
2003-12-26,31.051,31.513,31.051,31.149,1225673,0
2003-12-29,31.174,31.97,31.174,31.916,4152049,0
2003-12-30,31.67,31.845,31.438,31.697,3993059,0
2003-12-31,31.721,31.962,31.448,31.713,3110313,0
2004-01-02,31.754,32.025,31.077,31.149,3186838,0
2004-01-05,31.174,31.598,30.25,30.886,7925328,0
2004-01-06,31.297,31.953,31.118,31.853,6151727,0
2004-01-07,31.67,31.853,31.174,31.606,4103854,0
2004-01-08,32.29,32.39,30.994,31.182,7549709,0
2004-01-09,31.02,31.02,30.541,30.596,5757698,0
2004-01-12,30.846,30.952,30.375,30.838,4793585,0
2004-01-13,31.092,31.581,31.084,31.581,6412191,0
2004-01-14,31.589,31.785,31.368,31.67,3855982,0
2004-01-15,31.713,32.29,31.38,32.249,4970011,0
2004-01-16,32.415,32.62,31.992,32.339,5711928,0
2004-01-20,32.339,32.339,31.235,31.314,5359314,0
2004-01-21,31.314,31.67,31.051,31.598,5003432,0
2004-01-22,31.513,31.836,31.513,31.713,3181880,0
2004-01-23,31.885,32.208,31.67,32.208,3678828,0
2004-01-26,32.092,32.116,31.421,31.811,3667691,0
2004-01-27,32,32.372,31.811,32.025,6876691,0
2004-01-28,32.025,32.124,30.781,30.944,6884683,0
2004-01-29,31.157,31.513,30.811,31.397,7176267,0
2004-01-30,31.43,32.068,31.266,31.351,3987609,0
2004-02-02,31.421,32.068,31.414,31.87,4728315,0
2004-02-03,31.87,32.339,31.713,32.208,4731099,0
2004-02-04,32.208,32.952,32.124,32.208,7603229,0
2004-02-05,32.217,32.952,32.051,32.29,5961613,0
2004-02-06,32.249,32.57,31.953,32.57,4743816,0
2004-02-09,32.86,33.132,32.595,32.646,3467167,0
2004-02-10,33.034,34.131,32.982,34.107,9875719,0
2004-02-11,34.065,34.644,33.727,34.395,6612110,0
2004-02-12,34.065,34.653,34.033,34.456,4022486,0
2004-02-13,34.255,34.456,33.718,34.001,3724844,0
2004-02-17,34.644,34.677,34.389,34.586,5217761,0
2004-02-18,34.644,35.14,34.586,34.923,5616390,0
2004-02-19,35.428,36.089,34.447,34.447,10614610,0
2004-02-20,34.949,35.668,34.728,35.212,6859980,0
2004-02-23,35.676,35.676,35.281,35.444,4762461,0
2004-02-24,35.444,36.04,34.85,35.281,5288841,0
2004-02-25,35.14,35.594,34.992,35.436,3171100,0
2004-02-26,35.444,35.948,35.345,35.676,4522946,0
2004-02-27,35.841,36.896,35.751,36.303,6865305,0
2004-03-01,36.47,36.824,36.47,36.676,5034066,0
2004-03-02,36.419,36.743,35.767,35.991,3674831,0
2004-03-03,35.801,36.089,35.52,35.998,4244924,0
2004-03-04,35.998,36.486,35.594,36.146,3590313,0
2004-03-05,35.636,36.013,35.436,35.676,5160361,0
2004-03-08,35.594,35.898,35.419,35.452,3457962,0
2004-03-09,35.676,35.684,35.123,35.389,2894651,0
2004-03-10,35.389,35.428,34.339,34.461,3936507,0
2004-03-11,36.667,37.708,36.667,36.913,22281979,0
2004-03-12,36.999,37.873,36.831,37.682,7894207,0
2004-03-15,37.584,37.584,37.129,37.278,5093642,0
2004-03-16,37.304,37.519,36.931,37.404,4805204,0
2004-03-17,37.36,37.566,37.138,37.162,4708454,0
2004-03-18,37.112,37.304,36.395,37.072,4371703,0
2004-03-19,38.656,38.656,36.715,36.94,3794591,0
2004-03-22,36.791,36.831,36.27,36.518,4776509,0
2004-03-23,36.518,36.743,36.204,36.204,3655579,0
2004-03-24,36.089,36.486,35.883,36.197,4373521,0
2004-03-25,36.338,36.957,36.338,36.685,5655380,0
2004-03-26,36.701,36.981,36.486,36.758,3816512,0
2004-03-29,37.154,37.666,36.957,37.519,4282461,0
2004-03-30,37.162,37.692,37.162,37.336,3429988,0
2004-03-31,37.369,37.41,36.913,37.196,3857921,0
2004-04-01,36.667,36.831,36.179,36.603,6027123,0
2004-04-02,36.967,37.138,36.715,36.957,3937843,0
2004-04-05,36.85,37.336,36.585,37.23,3086093,0
2004-04-06,36.981,37.666,36.913,37.494,2495661,0
2004-04-07,37.395,37.485,36.957,37.006,3857678,0
2004-04-08,37.311,37.311,36.005,36.477,5700178,0
2004-04-12,36.667,37.162,36.624,37.038,2913299,0
2004-04-13,36.999,37.294,36.005,36.096,3904298,0
2004-04-14,35.098,35.942,35.047,35.397,6519110,0
2004-04-15,35.551,36.188,35.469,36.08,4450171,0
2004-04-16,36.329,36.624,36.131,36.567,4122747,0
2004-04-19,36.338,36.486,36.005,36.171,3191203,0
2004-04-20,36.461,36.831,36.096,36.096,3379251,0
2004-04-21,36.255,36.428,35.718,36.419,3399959,0
2004-04-22,36.338,37.129,36.303,37.129,4360686,0
2004-04-23,36.957,37.162,36.783,36.949,2461996,0
2004-04-26,37.072,37.08,36.477,36.518,2673539,0
2004-04-27,36.543,37.138,36.543,36.783,3254528,0
2004-04-28,36.75,37.056,36.443,36.518,3876690,0
2004-04-29,36.518,36.999,35.419,35.841,4433097,0
2004-04-30,36.013,36.461,35.816,35.816,3729564,0
2004-05-03,35.784,36.486,35.659,36.395,5157212,0
2004-05-04,36.41,36.649,36.146,36.419,4133884,0
2004-05-05,36.624,36.989,36.518,36.922,3804278,0
2004-05-06,36.715,36.715,36.131,36.461,5515399,0
2004-05-07,36.179,36.641,35.534,35.725,7860790,0
2004-05-10,35.725,36.338,35.52,35.965,5822965,0
2004-05-11,36.338,36.701,36.27,36.577,4892633,0
2004-05-12,36.585,36.649,35.801,36.624,6482544,0
2004-05-13,36.338,36.543,35.594,35.649,8066035,0
2004-05-14,35.659,35.915,35.345,35.513,4562904,0
2004-05-17,35.098,35.115,34.456,34.859,5181795,0
2004-05-18,35.14,36.065,35.015,35.807,5557779,0
2004-05-19,36.312,36.543,35.659,35.741,4651786,0
2004-05-20,35.594,35.732,35.072,35.534,3606296,0
2004-05-21,35.751,36.08,35.479,35.684,3162138,0
2004-05-24,36.913,36.913,35.618,36.138,4684601,0
2004-05-25,36.005,36.543,35.801,36.443,3941472,0
2004-05-26,36.378,36.658,36.048,36.048,4142361,0
2004-05-27,36.338,37.213,36.286,36.676,4387811,0
2004-05-28,36.831,37.112,36.641,36.913,2826962,0
2004-06-01,36.791,37.08,36.238,36.551,2921897,0
2004-06-02,36.715,37.666,36.585,37.476,4544743,0
2004-06-03,37.162,37.971,36.896,37.46,5183372,0
2004-06-04,37.659,37.774,37.129,37.336,3255623,0
2004-06-07,37.451,37.891,37.221,37.891,2704179,0
2004-06-08,37.485,38.391,37.426,38.153,3509788,0
2004-06-09,37.947,38.376,37.682,37.682,3899334,0
2004-06-10,38.987,39.145,37.433,37.782,12380709,0
2004-06-14,37.891,37.897,37.41,37.782,3728234,0
2004-06-15,37.906,38.391,37.891,38.162,3779091,0
2004-06-16,38.162,38.195,37.939,37.988,2601613,0
2004-06-17,37.782,38.319,37.519,38.144,2488516,0
2004-06-18,38.144,38.384,37.855,37.98,2917538,0
2004-06-21,37.98,38.722,37.782,38.345,3878022,0
2004-06-22,37.741,37.914,36.922,37.294,9036329,0
2004-06-23,37.162,37.848,37.072,37.838,4536390,0
2004-06-24,37.659,37.855,37.336,37.534,3037297,0
2004-06-25,37.541,37.823,36.567,36.708,4814172,0
2004-06-28,36.708,36.94,36.312,36.369,6087910,0
2004-06-29,35.303,35.303,34.008,34.923,19473179,0
2004-06-30,35.157,35.272,34.694,35.072,6451301,0
2004-07-01,35.345,35.709,34.636,34.891,6203069,0
2004-07-02,34.807,35.024,34.196,34.478,5587931,0
2004-07-06,34.025,34.381,33.799,34.056,5638427,0
2004-07-07,33.652,34.577,33.619,34.264,8388012,0
2004-07-08,34.255,34.271,33.436,33.694,7937317,0
2004-07-09,33.861,34.107,33.736,34.082,5618808,0
2004-07-12,33.957,35.056,33.799,34.975,5648355,0
2004-07-13,35.015,36.229,34.891,36.04,8845129,0
2004-07-14,35.923,36.031,34.999,35.188,6206943,0
2004-07-15,35.513,35.534,35.098,35.18,4467850,0
2004-07-16,35.411,35.618,34.562,35.015,5530052,0
2004-07-19,35.221,35.513,35.082,35.297,5040484,0
2004-07-20,35.551,35.998,35.428,35.933,4159920,0
2004-07-21,36.096,36.286,35.513,35.513,3882742,0
2004-07-22,35.345,35.709,34.932,35.61,3982038,0
2004-07-23,35.61,36.525,35.551,36.197,8252270,0
2004-07-26,36.262,36.312,35.09,35.32,4630595,0
2004-07-27,35.594,36.658,35.551,36.559,5723552,0
2004-07-28,36.461,36.658,35.816,36.361,3232735,0
2004-07-29,36.624,37.012,36.428,36.611,3017314,0
2004-07-30,36.913,36.989,35.891,36.005,5910273,0
2004-08-02,36.212,36.633,35.991,36.247,3384943,0
2004-08-03,36.104,36.286,35.751,35.883,3565368,0
2004-08-04,35.61,36.229,35.389,35.618,3166740,0
2004-08-05,35.718,35.718,34.461,34.487,4482746,0
2004-08-06,33.899,34.163,33.48,33.702,6092633,0
2004-08-09,33.899,34.271,33.736,33.932,3048799,0
2004-08-10,33.916,34.048,33.421,33.909,6577841,0
2004-08-11,33.694,34.033,33.06,33.38,5534896,0
2004-08-12,33.694,35.603,33.48,34.603,11822121,0
2004-08-13,34.701,35.46,34.603,35.46,6387366,0
2004-08-16,35.46,36.278,35.303,36.262,4888034,0
2004-08-17,36.338,36.743,36.131,36.321,6009809,0
2004-08-18,36.229,36.567,35.833,36.428,4924362,0
2004-08-19,36.428,36.461,35.965,36.262,3744946,0
2004-08-20,36.262,36.395,35.974,36.179,3121574,0
2004-08-23,36.04,36.378,35.256,36.122,4775780,0
2004-08-24,36.658,37.038,36.338,36.611,5737718,0
2004-08-25,36.734,37.072,36.435,36.981,4338648,0
2004-08-26,36.989,37.121,36.84,36.89,1969404,0
2004-08-27,36.896,37.154,36.708,37.112,2528116,0
2004-08-30,37.08,37.112,36.743,36.949,2371056,0
2004-08-31,36.949,37.112,36.692,36.815,5966216,0
2004-09-01,36.774,37.138,36.692,37.129,3058122,0
2004-09-02,37.138,37.947,37.006,37.767,5576063,0
2004-09-03,37.799,38.468,37.782,37.93,3065025,0
2004-09-07,37.988,38.319,37.576,38.195,5083713,0
2004-09-08,38.235,38.524,37.767,37.831,3429263,0
2004-09-09,37.823,38.162,37.154,37.304,3543090,0
2004-09-10,37.418,38.064,37.145,37.838,2776106,0
2004-09-13,38.203,38.486,37.906,38.195,3117944,0
2004-09-14,38.046,38.162,37.699,38.162,3145793,0
2004-09-15,38.03,38.037,37.534,37.65,4084116,0
2004-09-16,37.51,37.838,37.351,37.451,2450737,0
2004-09-17,37.494,37.541,37.029,37.426,4242382,0
2004-09-20,37.326,37.643,37.221,37.476,2761815,0
2004-09-21,37.476,37.988,37.287,37.708,4482501,0
2004-09-22,37.534,37.767,37.41,37.476,4004075,0
2004-09-23,37.426,37.635,37.187,37.294,4511202,0
2004-09-24,37.433,38.731,37.378,38.17,5020141,0
2004-09-27,38.17,38.235,37.609,37.782,3170371,0
2004-09-28,37.988,38.072,37.319,37.848,3774003,0
2004-09-29,37.848,37.897,37.418,37.831,2676328,0
2004-09-30,37.682,37.682,37.304,37.369,4192250,0
2004-10-01,37.369,37.855,37.369,37.534,3548778,0
2004-10-04,38.072,38.907,38.006,38.559,4049971,0
2004-10-05,38.584,38.954,38.087,38.417,3228860,0
2004-10-06,38.417,38.979,38.203,38.898,3097116,0
2004-10-07,39.211,39.797,38.898,38.92,7170211,0
2004-10-08,38.927,39.391,38.907,39.086,4598868,0
2004-10-11,39.301,39.805,39.253,39.442,3502038,0
2004-10-12,39.07,39.409,38.854,39.177,3684158,0
2004-10-13,39.269,39.638,38.188,38.542,4263205,0
2004-10-14,38.36,38.551,37.774,38.006,2815701,0
2004-10-15,38.136,38.831,37.659,38.722,3284440,0
2004-10-18,38.708,39.699,38.575,39.435,4170576,0
2004-10-19,39.928,40.672,39.721,40.019,6671445,0
2004-10-20,40.013,40.013,39.565,39.779,4856062,0
2004-10-21,39.607,39.821,39.311,39.721,3927065,0
2004-10-22,39.805,40.053,39.12,39.401,4033744,0
2004-10-25,39.202,39.638,38.972,39.501,4063166,0
2004-10-26,39.638,40.227,39.409,40.019,5403148,0
2004-10-27,40.013,40.837,39.647,40.837,4986841,0
2004-10-28,40.772,41.292,40.772,41.292,5068575,0
2004-10-29,41.292,41.506,41.176,41.31,6966902,0
2004-11-01,41.31,41.87,41.149,41.68,6019613,0
2004-11-02,41.68,42.631,41.547,41.705,5834593,0
2004-11-03,42.456,42.481,41.265,41.598,5750798,0
2004-11-04,41.598,42.498,41.167,42.388,7784379,0
2004-11-05,42.388,42.976,41.953,42.804,6437983,0
2004-11-08,42.653,43.15,42.406,42.58,3444522,0
2004-11-09,42.529,42.653,42.174,42.193,3721697,0
2004-11-10,42.367,42.406,41.953,42.018,4759921,0
2004-11-11,42.018,42.282,41.251,41.927,11000040,0
2004-11-12,42.018,43.068,41.927,42.958,6965083,0
2004-11-15,42.82,43.579,42.737,43.299,3939777,0
2004-11-16,42.406,42.795,42.202,42.498,3829949,0
2004-11-17,42.86,43.134,42.026,42.134,6069869,0
2004-11-18,42.388,42.827,41.828,42.614,4621391,0
2004-11-19,42.596,42.596,42.117,42.357,4285609,0
2004-11-22,42.367,42.472,41.962,42.282,3988333,0
2004-11-23,42.241,42.778,42.174,42.695,3210576,0
2004-11-24,42.695,43.117,42.688,42.919,4440486,0
2004-11-26,42.919,43.191,42.903,43.117,976952,0
2004-11-29,43.117,43.117,42.563,42.86,4774571,0
2004-11-30,42.209,43.034,41.837,42.298,5187488,0
2004-12-01,42.406,43.349,42.406,42.885,3928880,0
2004-12-02,42.77,44.712,42.456,43.272,7879193,0
2004-12-03,42.614,42.843,42.11,42.695,5911846,0
2004-12-06,42.695,42.812,42.126,42.209,3361455,0
2004-12-07,42.209,42.563,41.837,42.018,3771583,0
2004-12-08,42.117,42.688,41.953,42.661,3955522,0
2004-12-09,42.367,42.878,42.264,42.878,3069264,0
2004-12-10,43.356,43.356,42.537,42.695,2522667,0
2004-12-13,42.695,42.843,42.282,42.537,3070598,0
2004-12-14,42.572,43.043,42.523,42.885,3185146,0
2004-12-15,42.878,43.075,42.596,42.778,3262525,0
2004-12-16,42.778,42.851,42.174,42.273,3697356,0
2004-12-17,42.033,42.264,41.73,41.73,6956004,0
2004-12-20,42.05,42.05,41.565,41.738,3974533,0
2004-12-21,41.994,42.117,41.638,41.786,4900018,0
2004-12-22,41.705,42.406,41.54,41.837,6224016,0
2004-12-23,42.042,42.077,41.565,41.705,3731870,0
2004-12-27,42.103,43.043,41.979,42.375,4446178,0
2004-12-28,42.472,42.895,42.342,42.827,3144581,0
2004-12-29,42.778,43.232,42.448,42.695,3401900,0
2004-12-30,42.72,43.117,42.712,43.027,2437297,0
2004-12-31,43.027,43.307,42.795,42.885,3347043,0
2005-01-03,43.496,43.895,42.546,42.778,5369245,0
2005-01-04,43.068,43.075,42.251,42.316,2935824,0
2005-01-05,42.472,42.77,42.077,42.349,3125208,0
2005-01-06,41.466,41.466,39.856,40.053,16800967,0
2005-01-07,40.137,40.796,39.435,40.483,8133120,0
2005-01-10,40.493,41.044,40.438,41.026,4523310,0
2005-01-11,40.962,41.127,40.638,40.638,5020747,0
2005-01-12,40.672,41.076,40.59,41.076,4004197,0
2005-01-13,41.111,41.194,40.474,40.672,4103613,0
2005-01-14,40.672,41.142,40.599,41.085,3595886,0
2005-01-18,39.856,41.54,39.856,41.457,3526498,0
2005-01-19,40.292,41.457,40.292,41.241,3874147,0
2005-01-20,41.457,41.754,41.149,41.251,5352531,0
2005-01-21,41.524,41.524,40.368,40.546,5696065,0
2005-01-24,40.921,40.929,40.16,40.183,4326178,0
2005-01-25,40.447,40.929,40.175,40.539,3535459,0
2005-01-26,40.944,41.779,40.713,41.705,4859940,0
2005-01-27,41.705,41.91,41.292,41.424,3842299,0
2005-01-28,41.589,41.656,40.73,40.871,3623250,0
2005-01-31,41.334,42.11,41.241,41.927,3456511,0
2005-02-01,42.117,42.671,41.629,41.87,4883066,0
2005-02-02,41.663,42.72,41.663,42.375,3930331,0
2005-02-03,43.769,43.769,42.183,42.73,4387689,0
2005-02-04,42.834,43.009,42.357,42.546,3120967,0
2005-02-07,42.546,42.911,42.367,42.422,2668700,0
2005-02-08,42.422,42.448,41.803,41.821,3111040,0
2005-02-09,41.209,41.49,40.623,41.044,7627325,0
2005-02-10,41.233,41.348,40.447,40.517,5563589,0
2005-02-11,40.616,41.251,40.517,40.656,3540301,0
2005-02-14,40.763,41.044,40.517,41.044,3519594,0
2005-02-15,41.044,41.176,40.78,41.142,3699659,0
2005-02-16,40.878,40.902,39.889,40.523,8601855,0
2005-02-17,41.292,41.449,40.465,41.424,8772351,0
2005-02-18,41.457,41.862,41.457,41.803,5493967,0
2005-02-22,41.803,41.894,41.044,41.283,5746196,0
2005-02-23,41.457,42.183,41.433,42.117,4612191,0
2005-02-24,42.126,42.264,41.762,42.233,3700870,0
2005-02-25,42.282,42.49,41.953,42.422,2132030,0
2005-02-28,42.264,42.638,41.589,41.969,3383852,0
2005-03-01,42.227,42.787,42.218,42.382,4038951,0
2005-03-02,42.282,43.299,42.002,42.834,5060462,0
2005-03-03,43.769,43.984,43.027,43.356,7015941,0
2005-03-04,43.644,43.736,43.191,43.265,5489000,0
2005-03-07,43.447,43.563,42.903,43.25,3243875,0
2005-03-08,43.272,43.372,42.967,43.15,2653202,0
2005-03-09,42.86,43.215,42.804,42.958,2738203,0
2005-03-10,43.16,43.28,42.878,43.181,2351927,0
2005-03-11,43.034,43.324,42.704,42.737,3128478,0
2005-03-14,43.018,43.16,42.596,43.068,3327063,0
2005-03-15,43.117,43.424,42.843,42.903,2923956,0
2005-03-16,42.614,42.695,42.183,42.472,4169851,0
2005-03-17,42.507,42.704,42.018,42.472,2928682,0
2005-03-18,42.448,42.515,41.713,41.919,5212068,0
2005-03-21,41.919,42.026,40.979,41.524,3221836,0
2005-03-22,41.54,42.431,41.301,41.656,4078910,0
2005-03-23,41.656,41.87,41.292,41.364,4891302,0
2005-03-24,41.54,41.663,41.194,41.364,2459213,0
2005-03-28,41.357,42.174,41.341,41.68,2384617,0
2005-03-29,41.54,42.117,41.301,41.498,2762418,0
2005-03-30,41.663,42.316,41.663,41.953,3192050,0
2005-03-31,41.812,42.117,41.301,41.31,4299779,0
2005-04-01,41.39,41.39,40.292,40.796,6626520,0
2005-04-04,40.796,41.265,40.3,41.085,4485407,0
2005-04-05,40.979,41.663,40.878,41.638,3552652,0
2005-04-06,41.746,41.994,41.118,41.265,3079678,0
2005-04-07,41.498,41.953,40.493,41.901,4885368,0
2005-04-08,41.498,41.762,41.233,41.334,3902000,0
2005-04-11,41.48,41.48,40.894,41.085,2619900,0
2005-04-12,40.921,41.786,40.417,41.622,5407871,0
2005-04-13,41.622,41.803,40.902,41.069,3461595,0
2005-04-14,41.209,41.241,40.276,40.457,4068378,0
2005-04-15,40.267,40.447,39.474,39.638,4447991,0
2005-04-18,39.805,40.423,39.516,40.154,5173079,0
2005-04-19,39.638,39.755,38.601,39.549,6951400,0
2005-04-20,39.435,39.731,38.639,38.691,6699413,0
2005-04-21,39.014,39.638,39.014,39.516,4060382,0
2005-04-22,39.061,39.129,38.26,38.508,4548617,0
2005-04-25,38.615,39.243,38.615,38.831,3984582,0
2005-04-26,38.508,38.914,38.268,38.46,3554350,0
2005-04-27,38.452,38.996,37.998,38.731,3695300,0
2005-04-28,38.806,39.243,38.391,38.691,3987125,0
2005-04-29,39.021,39.096,37.617,38.326,5407144,0
2005-05-02,38.499,38.979,38.486,38.979,3860221,0
2005-05-03,38.846,39.202,38.566,38.773,5293562,0
2005-05-04,38.813,39.037,37.741,38.219,10306923,0
2005-05-05,39.227,39.663,38.813,39.045,4997740,0
2005-05-06,39.086,39.457,38.601,38.708,3774730,0
2005-05-09,38.722,39.326,38.708,39.318,2779255,0
2005-05-10,38.963,39.509,38.898,39.236,2998423,0
2005-05-11,39.186,39.847,38.996,39.805,4167545,0
2005-05-12,39.227,40.894,39.227,40.3,8898770,0
2005-05-13,40.401,40.63,39.409,40.044,5956164,0
2005-05-16,40.253,41.036,40.219,40.878,4869384,0
2005-05-17,40.672,41.695,40.672,41.572,5312452,0
2005-05-18,41.705,42.985,41.48,42.958,8177682,0
2005-05-19,43.232,43.679,42.958,43.496,9555803,0
2005-05-20,43.272,43.272,42.671,42.851,4582765,0
2005-05-23,43.009,43.265,42.77,43.059,3364481,0
2005-05-24,42.993,43.769,42.895,43.644,5257961,0
2005-05-25,43.481,43.878,43.24,43.695,4025872,0
2005-05-26,43.902,44.197,43.29,44.042,4103126,0
2005-05-27,44.018,44.471,44.018,44.18,2739416,0
2005-05-31,44.305,44.429,44.134,44.347,4540747,0
2005-06-01,44.305,44.853,43.984,44.444,4247589,0
2005-06-02,44.597,45.364,44.588,45.132,4994830,0
2005-06-03,45.006,45.216,44.39,44.53,3479153,0
2005-06-06,44.72,44.976,44.265,44.543,2179859,0
2005-06-07,44.844,45.503,44.677,44.767,4233662,0
2005-06-08,44.881,44.925,44.249,44.514,3981069,0
2005-06-09,44.347,44.934,44.189,44.536,3558949,0
2005-06-10,44.712,44.89,43.851,44.224,3037420,0
2005-06-13,44.29,44.543,43.975,44.042,2765815,0
2005-06-14,44.39,45.189,44.39,45.048,4435642,0
2005-06-15,45.371,45.421,44.39,45.421,5428825,0
2005-06-16,45.279,45.429,44.818,45.057,2733604,0
2005-06-17,45.495,45.495,44.828,44.942,5416348,0
2005-06-20,44.667,45.356,44.429,45.339,4653361,0
2005-06-21,45.339,45.712,44.881,45.216,3661637,0
2005-06-22,45.216,46.369,45.189,46.19,5261593,0
2005-06-23,46.173,46.446,45.27,45.445,3663575,0
2005-06-24,45.429,45.429,44.543,44.651,4798548,0
2005-06-27,44.703,45.481,44.658,45.189,3709708,0
2005-06-28,45.503,46.199,45.472,45.973,3354307,0
2005-06-29,45.959,46.083,45.247,45.339,2904701,0
2005-06-30,45.339,45.403,44.767,44.934,4287547,0
2005-07-01,45.132,45.421,44.925,45.057,3127869,0
2005-07-05,45.109,46.369,44.985,46.279,3432413,0
2005-07-06,46.204,46.204,45.604,45.883,4027327,0
2005-07-07,45.801,47.064,45.791,46.592,5722222,0
2005-07-08,46.768,47.338,46.53,47.014,5111078,0
2005-07-11,47.469,47.495,47.064,47.248,2457154,0
2005-07-12,47.155,48.411,47.131,48.114,6291826,0
2005-07-13,48.104,48.195,47.469,47.791,4092231,0
2005-07-14,48.148,48.699,47.666,48.22,4587246,0
2005-07-15,48.104,48.526,48.04,48.477,2810376,0
2005-07-18,48.477,48.888,48.426,48.725,2512007,0
2005-07-19,49.136,49.312,48.64,49.187,3327791,0
2005-07-20,49.103,49.551,48.534,49.536,4547769,0
2005-07-21,49.342,49.376,47.882,48.087,6016833,0
2005-07-22,48.063,48.832,48.022,48.807,3957097,0
2005-07-25,48.807,49.128,48.36,48.493,3815542,0
2005-07-26,48.973,49.465,48.526,48.751,3644075,0
2005-07-27,48.913,49.112,48.541,49.012,2074270,0
2005-07-28,49.261,49.359,48.913,49.253,3062239,0
2005-07-29,49.055,49.226,48.502,48.518,3655579,0
2005-08-01,48.229,48.238,47.549,47.733,5813280,0
2005-08-02,47.774,47.824,46.776,47.604,5608272,0
2005-08-03,47.46,47.815,46.998,47.625,4147567,0
2005-08-04,47.239,47.239,46.107,46.323,6385186,0
2005-08-05,45.941,46.369,45.529,45.809,3388575,0
2005-08-08,46.04,46.146,45.27,45.462,2453399,0
2005-08-09,45.836,46.346,45.751,45.768,3838061,0
2005-08-10,46.097,46.6,45.544,45.866,4758589,0
2005-08-11,46.822,47.32,45.569,45.959,7463852,0
2005-08-12,45.959,46.822,45.785,46.725,4903773,0
2005-08-15,46.99,47.469,46.52,47.196,3918830,0
2005-08-16,46.99,46.99,45.999,46.007,4712452,0
2005-08-17,46.083,46.661,46.007,46.246,4364803,0
2005-08-18,46.246,46.511,46.089,46.369,4121173,0
2005-08-19,46.493,46.493,45.519,45.703,5059737,0
2005-08-22,45.758,46.413,45.667,46.36,4488556,0
2005-08-23,46.909,47.263,46.246,46.329,4888034,0
2005-08-24,45.918,46.635,45.918,46.04,4229545,0
2005-08-25,45.255,46.776,45.255,46.255,3887710,0
2005-08-26,46.083,46.323,45.883,45.982,4164763,0
2005-08-29,45.503,46.213,45.438,46.016,3352007,0
2005-08-30,45.965,46.007,44.414,44.712,5503655,0
2005-08-31,44.753,44.753,43.579,44.39,8567348,0
2005-09-01,44.514,44.976,43.315,43.589,6776302,0
2005-09-02,44.39,44.597,43.627,43.902,4841533,0
2005-09-06,44.108,44.925,44.058,44.561,4688840,0
2005-09-07,44.578,44.809,44.18,44.712,3791804,0
2005-09-08,43.992,44.667,43.908,44.637,4481052,0
2005-09-09,44.651,45.083,44.552,44.925,3062360,0
2005-09-12,44.758,45.925,44.651,45.768,5194509,0
2005-09-13,45.768,45.785,44.737,44.753,4520283,0
2005-09-14,45.421,45.421,43.521,43.563,5470595,0
2005-09-15,43.744,44.05,43.324,43.579,2866320,0
2005-09-16,44.034,44.232,43.596,44.018,7137032,0
2005-09-19,43.81,43.878,42.86,43.134,4169968,0
2005-09-20,43.272,43.473,41.821,41.987,5046661,0
2005-09-21,41.987,42.342,41.202,41.994,7211382,0
2005-09-22,42.11,43.644,41.837,43.439,6518507,0
2005-09-23,43.537,44.074,43.167,43.433,4391927,0
2005-09-26,44.099,44.753,43.001,43.505,5260144,0
2005-09-27,43.688,43.966,43.027,43.546,3209486,0
2005-09-28,43.688,44.018,42.241,42.414,5127787,0
2005-09-29,42.251,42.851,41.754,42.529,5039151,0
2005-09-30,42.737,43.091,42.515,42.885,4393140,0
2005-10-03,43.181,43.481,42.515,42.795,3729322,0
2005-10-04,42.68,43.454,42.523,43.027,5068091,0
2005-10-05,43.027,43.075,42.282,42.316,5455461,0
2005-10-06,43.191,43.688,42.431,42.958,7848193,0
2005-10-07,43.688,43.769,43.034,43.579,5127186,0
2005-10-10,43.851,44.001,43.027,43.125,4114873,0
2005-10-11,43.356,43.644,42.885,42.935,3441493,0
2005-10-12,42.688,42.928,41.927,42.49,6960482,0
2005-10-13,42.49,43.356,42.49,43.232,5449648,0
2005-10-14,43.397,44.305,43.174,44.173,4172268,0
2005-10-17,44.027,44.206,43.397,43.984,4372916,0
2005-10-18,43.984,44.471,43.604,43.95,5098244,0
2005-10-19,44.074,46.431,43.688,46.246,9579051,0
2005-10-20,46.246,47.263,45.973,46.049,10116449,0
2005-10-21,46.049,46.221,45.039,45.125,5834711,0
2005-10-24,45.348,45.918,45.006,45.604,3581351,0
2005-10-25,45.519,45.544,44.363,44.637,5414773,0
2005-10-26,44.597,45.172,44.39,44.48,4095380,0
2005-10-27,44.48,44.792,43.099,43.356,4627688,0
2005-10-28,43.688,45.039,43.634,45.013,5070152,0
2005-10-31,45.511,46.288,45.438,45.99,6774733,0
2005-11-01,45.959,46.288,45.596,45.667,4129769,0
2005-11-02,45.712,47.743,45.667,47.047,7116325,0
2005-11-03,47.815,48.014,46.467,46.909,9816507,0
2005-11-04,46.909,47.526,46.909,47.41,5712173,0
2005-11-07,47.488,47.774,47.294,47.726,5367302,0
2005-11-08,47.096,47.187,46.803,46.983,4443149,0
2005-11-09,47.072,47.163,46.403,46.708,3998263,0
2005-11-10,46.413,48.772,46.074,48.601,8651868,0
2005-11-11,48.329,48.964,47.807,48.269,4694167,0
2005-11-14,48.213,48.46,47.889,48.253,3626036,0
2005-11-15,44.925,45.421,43.992,44.844,29279030,0
2005-11-16,44.758,45.255,44.117,45.013,7245168,0
2005-11-17,45.172,45.827,44.809,45.751,6895458,0
2005-11-18,46.146,46.165,45.233,45.604,5969243,0
2005-11-21,45.331,45.609,45.132,45.356,4609287,0
2005-11-22,45.296,45.694,45.207,45.481,6479028,0
2005-11-23,45.488,45.982,45.429,45.503,5959317,0
2005-11-25,45.836,45.836,45.314,45.609,2743896,0
2005-11-28,45.472,45.519,44.844,45.189,8455460,0
2005-11-29,45.255,45.348,44.042,44.597,7933684,0
2005-11-30,44.597,44.782,44.058,44.189,5477735,0
2005-12-01,44.588,44.952,44.027,44.429,7750231,0
2005-12-02,44.331,45.1,44.224,44.48,4294695,0
2005-12-05,44.018,44.081,43.208,43.447,6599759,0
2005-12-06,44.099,44.52,43.695,43.934,6327792,0
2005-12-07,43.895,44.081,43.736,43.842,3934207,0
2005-12-08,43.842,43.934,43.191,43.521,5710110,0
2005-12-09,43.727,44.588,43.372,44.429,5178649,0
2005-12-12,44.597,44.96,44.488,44.694,3613318,0
2005-12-13,44.507,45.057,44.108,45.057,4051665,0
2005-12-14,44.853,45.109,44.53,45.006,3472371,0
2005-12-15,45.006,45.117,44.801,45.048,3062360,0
2005-12-16,45.199,45.216,44.258,44.322,5295376,0
2005-12-19,44.322,44.514,43.604,43.604,3268700,0
2005-12-20,43.975,44.758,43.613,44.622,4475356,0
2005-12-21,44.758,45.091,44.453,45.006,5975902,0
2005-12-22,45.216,45.412,44.942,45.38,4198066,0
2005-12-23,45.412,46.04,45.339,45.844,3427932,0
2005-12-27,46.204,46.36,45.9,45.9,4837055,0
2005-12-28,46.04,46.27,45.801,45.875,3440647,0
2005-12-29,46.065,46.246,45.596,45.619,2693037,0
2005-12-30,45.421,46.031,45.356,45.395,2578486,0
2006-01-03,45.848,45.848,44.258,45.189,5417192,0
2006-01-04,45.031,45.224,44.745,45.132,4909344,0
2006-01-05,45.445,45.776,44.712,45,6506398,0
2006-01-06,45.322,45.356,44.53,44.869,4925814,0
2006-01-09,44.758,45.138,44.72,44.925,4411666,0
2006-01-10,44.862,45.039,44.72,44.876,4335863,0
2006-01-11,44.52,44.876,44.298,44.876,4583007,0
2006-01-12,44.828,44.828,44.249,44.536,3120850,0
2006-01-13,44.729,45.172,44.658,44.906,2993097,0
2006-01-17,44.809,44.906,44.453,44.677,3289160,0
2006-01-18,44.305,44.801,44.24,44.543,4721534,0
2006-01-19,45.117,45.199,44.613,44.942,3709587,0
2006-01-20,45.083,45.146,44.249,44.249,5043630,0
2006-01-23,44.206,44.39,43.406,43.563,4939617,0
2006-01-24,44.578,45.125,44.265,44.801,7878348,0
2006-01-25,45.132,45.627,44.881,45.255,5649565,0
2006-01-26,45.421,45.519,44.18,44.514,6661755,0
2006-01-27,45.216,45.364,44.613,44.737,4679390,0
2006-01-30,44.906,45.241,44.818,44.897,3304903,0
2006-01-31,45.048,45.279,44.694,45.216,4816105,0
2006-02-01,45.091,45.562,44.651,45.207,4342036,0
2006-02-02,45.339,46.031,44.347,45.609,6861071,0
2006-02-03,45.181,45.725,44.89,45.387,4643554,0
2006-02-06,45.587,45.818,45.279,45.421,5187366,0
2006-02-07,45.453,45.562,44.737,44.853,4271201,0
2006-02-08,45.117,45.117,44.363,44.637,4218407,0
2006-02-09,44.604,44.89,44.39,44.578,4587853,0
2006-02-10,44.514,45.233,44.347,45.1,4863089,0
2006-02-13,44.89,45.279,44.801,45.039,2365244,0
2006-02-14,44.809,45.785,44.604,45.776,4173962,0
2006-02-15,45.503,46.155,45.154,46.083,4358019,0
2006-02-16,45.339,45.836,44.72,45.083,7165974,0
2006-02-17,44.969,45.233,44.651,44.853,6281655,0
2006-02-21,44.809,45.091,44.197,44.314,5596528,0
2006-02-22,44.53,45.421,44.414,45.091,4985023,0
2006-02-23,45.199,45.552,44.853,45.013,5138448,0
2006-02-24,44.969,45.013,44.471,44.637,3437131,0
2006-02-27,44.862,46.097,44.801,45.818,4477658,0
2006-02-28,45.503,45.703,44.818,44.925,5694730,0
2006-03-01,45.083,45.339,44.622,45.066,4200000,0
2006-03-02,44.969,44.969,44.099,44.354,4862724,0
2006-03-03,44.142,44.613,44.018,44.089,4936833,0
2006-03-06,44.099,44.298,43.604,43.718,5814252,0
2006-03-07,43.727,43.887,43.397,43.653,5394067,0
2006-03-08,43.644,44.406,43.521,44.074,3958789,0
2006-03-09,44.18,44.215,43.433,43.563,3223534,0
2006-03-10,43.563,44.414,43.531,44.027,4367953,0
2006-03-13,44.142,44.249,43.895,44.066,3661637,0
2006-03-14,43.902,45.1,43.902,45.039,4635199,0
2006-03-15,45.132,45.172,43.992,44.363,5201655,0
2006-03-16,44.597,44.737,44.298,44.363,2994916,0
2006-03-17,44.543,44.63,44.265,44.406,4389384,0
2006-03-20,44.305,44.514,43.992,44.206,3357337,0
2006-03-21,44.224,44.536,43.753,44.066,7105185,0
2006-03-22,44.066,44.543,43.86,44.232,5505591,0
2006-03-23,44.034,44.167,43.769,44.042,5046175,0
2006-03-24,44.265,44.453,43.795,44.354,4284640,0
2006-03-27,44.189,44.437,43.851,43.908,3169526,0
2006-03-28,43.826,44.347,43.826,43.975,3742404,0
2006-03-29,44.058,44.249,43.86,44.018,4673220,0
2006-03-30,43.869,44.142,43.356,43.563,6212877,0
2006-03-31,43.397,43.679,42.86,42.951,5839072,0
2006-04-03,42.942,42.951,42.241,42.264,6645529,0
2006-04-04,42.422,42.86,42.018,42.58,5513339,0
2006-04-05,42.851,43.232,42.778,43.091,4775176,0
2006-04-06,43.895,44.081,43.224,43.454,6513177,0
2006-04-07,43.521,43.679,42.843,42.911,4118993,0
2006-04-10,43.181,43.181,42.472,42.631,4354148,0
2006-04-11,42.572,42.744,42.158,42.273,3721936,0
2006-04-12,42.202,42.507,42.077,42.44,4261634,0
2006-04-13,42.026,42.614,42.026,42.515,3572760,0
2006-04-17,42.515,42.812,41.73,42.308,5315602,0
2006-04-18,42.572,43.108,42.537,42.68,6431197,0
2006-04-19,42.778,42.903,42.282,42.498,4603955,0
2006-04-20,42.158,42.86,42.158,42.614,3701350,0
2006-04-21,42.778,42.787,41.927,41.994,5384744,0
2006-04-24,42.631,42.976,42.202,42.778,5172717,0
2006-04-25,42.869,43.224,42.622,43.009,3895095,0
2006-04-26,43.15,44.189,43.15,44.058,6367749,0
2006-04-27,44.775,44.775,43.307,44.151,5276246,0
2006-04-28,44.151,44.406,43.787,43.851,4624664,0
2006-05-01,44.18,44.677,43.787,43.908,5181308,0
2006-05-02,43.975,44.382,43.488,44.258,3781513,0
2006-05-03,44.089,44.507,43.818,44.197,2879516,0
2006-05-04,44.265,44.298,43.027,43.895,6067202,0
2006-05-05,44.173,45.216,44.018,45.039,4655418,0
2006-05-08,45.421,45.529,44.89,45.181,3489079,0
2006-05-09,45.164,45.172,44.637,44.844,3406621,0
2006-05-10,44.644,45.013,44.471,44.588,2913539,0
2006-05-11,44.588,44.597,43.908,44.117,4124561,0
2006-05-12,43.908,44.018,42.827,43.117,6752450,0
2006-05-15,40.582,41.638,39.721,41.31,30115518,0
2006-05-16,41.292,41.457,40.647,40.739,14277579,0
2006-05-17,40.511,40.721,40.027,40.219,7182079,0
2006-05-18,40.342,40.474,39.986,39.986,6620587,0
2006-05-19,40.053,40.788,39.864,40.599,7736549,0
2006-05-22,40.517,40.863,40.167,40.573,6018525,0
2006-05-23,40.887,41.002,40.511,40.582,5869464,0
2006-05-24,40.465,41.002,40.053,40.447,7147808,0
2006-05-25,40.689,40.721,40.013,40.483,7975335,0
2006-05-26,40.672,40.846,40.12,40.342,4510718,0
2006-05-30,40.053,40.502,39.856,40.201,7402702,0
2006-05-31,40.26,40.546,40.103,40.401,7603349,0
2006-06-01,40.672,41.251,40.401,40.689,6192533,0
2006-06-02,40.63,40.78,40.201,40.623,5950959,0
2006-06-05,40.465,40.63,39.856,40.013,4105065,0
2006-06-06,40.053,40.209,39.03,39.311,9525893,0
2006-06-07,39.847,40.871,39.789,40.386,8837012,0
2006-06-08,40.386,41.044,39.872,40.746,7921453,0
2006-06-09,40.878,40.878,39.963,39.98,4457679,0
2006-06-12,40.3,40.447,39.74,39.813,5615299,0
2006-06-13,39.872,40.423,39.656,39.69,7188737,0
2006-06-14,39.647,40.062,39.474,39.864,4747323,0
2006-06-15,40.07,41.026,40.013,40.887,6139132,0
2006-06-16,40.517,41.159,40.483,40.647,6555680,0
2006-06-19,41.044,41.167,40.3,40.546,4437455,0
2006-06-20,40.97,41.061,40.392,40.502,7367952,0
2006-06-21,40.465,41.194,40.457,40.979,5482946,0
2006-06-22,40.772,41.019,40.63,40.796,3547808,0
2006-06-23,40.53,41.118,40.53,40.672,3608598,0
2006-06-26,40.656,41.233,40.608,40.887,2459574,0
2006-06-27,40.754,40.953,39.994,40.053,4414208,0
2006-06-28,40.137,40.183,39.805,40.019,3593096,0
2006-06-29,40.103,40.828,40.044,40.73,3348013,0
2006-06-30,40.697,41.011,40.308,40.358,4154590,0
2006-07-03,40.276,40.386,39.946,40.16,2149707,0
2006-07-05,40.053,40.128,39.607,39.864,4067651,0
2006-07-06,40.616,40.796,40.144,40.608,5478831,0
2006-07-07,40.483,41.002,40.401,40.647,4241171,0
2006-07-10,40.812,41.076,40.697,40.97,3449123,0
2006-07-11,41.002,41.614,40.713,41.407,5136143,0
2006-07-12,41.407,41.614,40.447,40.493,5415013,0
2006-07-13,40.144,40.546,39.69,40.053,5362946,0
2006-07-14,39.83,40.085,39.061,39.426,5710837,0
2006-07-17,39.583,40.342,39.145,39.269,8490574,0
2006-07-18,37.906,38.072,36.913,37.6,22303409,0
2006-07-19,37.806,38.277,37.541,37.759,9824620,0
2006-07-20,37.988,38.683,37.576,38.36,6624458,0
2006-07-21,38.352,38.352,37.823,38.055,5547369,0
2006-07-24,38.03,38.559,38.013,38.136,5875036,0
2006-07-25,38.136,38.566,37.922,38.427,4833179,0
2006-07-26,38.268,38.268,37.791,37.883,4435518,0
2006-07-27,38.112,38.486,37.906,38.064,5411624,0
2006-07-28,38.179,38.683,38.096,38.369,4606259,0
2006-07-31,38.524,38.592,37.666,37.922,6203916,0
2006-08-01,37.659,37.759,37.441,37.699,4162096,0
2006-08-02,37.956,37.988,37.527,37.806,3703531,0
2006-08-03,37.41,38.656,37.253,38.312,6666235,0
2006-08-04,38.524,39.17,38.524,38.996,5952654,0
2006-08-07,38.773,38.898,38.312,38.601,3445369,0
2006-08-08,38.691,38.747,37.741,37.939,4017757,0
2006-08-09,38.294,38.486,37.311,37.395,6146760,0
2006-08-10,37.741,39.416,37.576,39.409,11211462,0
2006-08-11,39.6,40.019,39.177,39.973,8351926,0
2006-08-14,39.973,40.308,39.74,39.779,4841291,0
2006-08-15,40.465,40.465,39.557,40.201,5850335,0
2006-08-16,40.447,40.788,39.631,40.763,5142807,0
2006-08-17,40.763,41.622,40.582,41.149,8052712,0
2006-08-18,41.433,41.524,40.894,41.127,3677136,0
2006-08-21,40.993,41.044,40.333,40.386,3366417,0
2006-08-22,40.423,40.706,40.004,40.316,3699415,0
2006-08-23,40.316,40.423,39.269,39.368,5158912,0
2006-08-24,39.218,39.318,38.551,38.806,8117860,0
2006-08-25,38.566,38.89,38.277,38.731,4410939,0
2006-08-28,38.979,39.673,38.882,39.409,5167022,0
2006-08-29,39.6,40.26,39.574,40.235,5027524,0
2006-08-30,40.027,40.647,39.656,40.12,5475441,0
2006-08-31,39.912,40.219,39.311,39.963,6399837,0
2006-09-01,40.013,40.656,40.013,40.423,4709907,0
2006-09-05,40.63,40.894,40.377,40.438,3679797,0
2006-09-06,40.308,40.358,39.69,39.902,4099981,0
2006-09-07,39.647,40.608,39.442,40.201,4834753,0
2006-09-08,39.624,41.919,39.624,41.754,7142602,0
2006-09-11,41.622,42.507,41.31,42.325,5854450,0
2006-09-12,42.367,43.563,42.282,43.356,7982606,0
2006-09-13,43.15,43.653,42.993,43.613,6902607,0
2006-09-14,43.512,44.151,43.075,43.984,8262320,0
2006-09-15,44.224,44.536,43.887,44.298,8482464,0
2006-09-18,44.142,44.249,43.688,44.249,6431686,0
2006-09-19,44.604,45,44.429,44.916,10420263,0
2006-09-20,45.076,45.587,45.048,45.438,9469105,0
2006-09-21,45.667,45.703,44.775,44.916,9658002,0
2006-09-22,44.637,45.279,44.462,45.279,5339576,0
2006-09-25,45.339,46.538,45.109,46.146,11042664,0
2006-09-26,46.04,46.803,45.776,46.261,7798546,0
2006-09-27,46.155,46.732,46.016,46.182,8218969,0
2006-09-28,46.386,46.52,45.667,46.446,5738567,0
2006-09-29,46.484,46.568,45.604,45.627,5287991,0
2006-10-02,45.181,46.288,45.091,46.097,6532307,0
2006-10-03,46.338,47.047,45.999,46.916,7945427,0
2006-10-04,46.651,47.673,46.453,47.594,6960482,0
2006-10-05,47.733,48.518,47.479,48.46,13235354,0
2006-10-06,48.302,48.64,47.915,48.353,8514916,0
2006-10-09,48.229,48.418,47.815,48.385,5602460,0
2006-10-10,48.385,49.071,48.079,48.436,9409890,0
2006-10-11,48.229,48.601,47.973,48.36,5055375,0
2006-10-12,48.618,49.342,48.269,49.253,7027084,0
2006-10-13,48.807,49.351,48.725,49.287,5577883,0
2006-10-16,49.095,49.319,48.873,48.931,5494571,0
2006-10-17,48.526,48.717,47.488,48.13,7381877,0
2006-10-18,48.338,48.626,47.941,48.056,5402544,0
2006-10-19,47.898,48.178,47.163,47.418,5577636,0
2006-10-20,47.641,48.139,47.378,47.898,5238464,0
2006-10-23,47.733,49.429,47.683,49.319,7574289,0
2006-10-24,49.012,49.304,48.601,48.798,5291987,0
2006-10-25,48.725,48.79,47.751,47.956,9628333,0
2006-10-26,47.956,49.136,47.941,48.948,4940343,0
2006-10-27,48.64,48.781,48.229,48.36,5062768,0
2006-10-30,47.981,48.913,47.815,48.61,5204684,0
2006-10-31,49.055,49.832,48.684,48.873,8767994,0
2006-11-01,49.012,49.012,47.488,47.649,8157699,0
2006-11-02,46.329,47.213,46.288,47.04,10208839,0
2006-11-03,47.277,47.692,46.031,46.27,6127508,0
2006-11-06,46.46,47.32,46.395,47.239,4871928,0
2006-11-07,47.114,47.633,46.848,47.338,4175783,0
2006-11-08,47.196,47.898,46.998,47.604,3961093,0
2006-11-09,47.534,47.586,46.635,46.716,5772471,0
2006-11-10,46.822,47.973,46.619,47.849,5579939,0
2006-11-13,47.898,48.269,47.155,47.701,6108135,0
2006-11-14,48.509,48.888,47.783,48.857,9426480,0
2006-11-15,48.648,49.261,48.005,48.122,8133965,0
2006-11-16,48.311,48.534,47.657,48.353,6415579,0
2006-11-17,48.139,48.294,47.673,48.079,4778809,0
2006-11-20,47.906,48.238,47.733,47.815,3612472,0
2006-11-21,47.898,48.022,47.594,47.657,3979132,0
2006-11-22,47.875,48.618,47.657,48.246,3341956,0
2006-11-24,47.932,47.981,47.641,47.657,1887063,0
2006-11-27,47.774,48.311,47.047,47.131,6283231,0
2006-11-28,46.866,47.196,46.576,46.956,4662806,0
2006-11-29,47.155,47.857,47.033,47.774,3966415,0
2006-11-30,47.898,48.104,46.785,47.973,8459697,0
2006-12-01,48.104,48.418,46.848,47.329,6098324,0
2006-12-04,47.534,48.262,47.348,47.924,3711039,0
2006-12-05,48.022,48.338,47.733,48.253,3887469,0
2006-12-06,48.311,48.385,47.783,48.005,3168797,0
2006-12-07,48.246,48.311,47.649,47.956,4300504,0
2006-12-08,47.981,48.294,47.841,48.005,2412834,0
2006-12-11,48.005,48.311,47.924,48.178,3149783,0
2006-12-12,48.031,48.213,47.338,47.666,4892512,0
2006-12-13,48.104,48.394,47.612,48.311,4108940,0
2006-12-14,48.311,49.5,48.122,49.342,6874028,0
2006-12-15,49.543,49.551,48.469,48.526,6388454,0
2006-12-18,48.764,48.888,48.269,48.353,3376709,0
2006-12-19,48.186,48.493,47.915,48.302,4106518,0
2006-12-20,48.394,48.436,47.701,47.765,3620103,0
2006-12-21,47.765,47.941,47.436,47.666,4360442,0
2006-12-22,47.673,47.791,47.239,47.338,2758179,0
2006-12-26,47.338,47.394,46.816,47.148,2868738,0
2006-12-27,47.155,47.612,46.948,47.46,2534529,0
2006-12-28,47.479,47.718,47.04,47.155,2081167,0
2006-12-29,47.248,47.641,46.998,47.114,2268133,0
2007-01-03,47.774,48.162,46.866,47.222,6647469,0
2007-01-04,47.14,47.757,46.75,47.557,3885408,0
2007-01-05,47.488,47.981,47.196,47.294,3443308,0
2007-01-08,47.232,47.418,47.014,47.363,3358908,0
2007-01-09,47.443,48.269,47.443,48.114,4549830,0
2007-01-10,47.849,48.262,47.774,48.154,3942200,0
2007-01-11,48.186,49.475,48.104,49.394,5902160,0
2007-01-12,49.385,49.93,49.146,49.807,6028337,0
2007-01-16,49.732,50.375,49.617,50.244,5340786,0
2007-01-17,50.318,50.375,49.617,49.849,6142040,0
2007-01-18,49.196,50.872,49.196,50.798,7483109,0
2007-01-19,51.094,51.993,50.813,51.491,6983371,0
2007-01-22,51.491,51.598,50.616,50.789,6472614,0
2007-01-23,50.683,51.274,50.368,50.73,5144139,0
2007-01-24,50.683,51.136,50.507,50.772,4735215,0
2007-01-25,50.748,50.789,50.019,50.113,4212108,0
2007-01-26,50.119,50.26,49.526,49.707,3750153,0
2007-01-29,49.707,49.989,49.475,49.608,3713824,0
2007-01-30,49.957,50.444,49.451,49.912,5330982,0
2007-01-31,49.957,50.864,49.84,50.673,3884437,0
2007-02-01,50.616,51.375,50.434,51.035,4671644,0
2007-02-02,51.12,51.408,50.772,51.227,3967386,0
2007-02-05,51.227,51.598,51.035,51.301,3749302,0
2007-02-06,51.301,51.947,51.21,51.789,3776064,0
2007-02-07,51.978,52.144,51.499,51.863,2250577,0
2007-02-08,52.11,52.191,51.253,51.418,3459294,0
2007-02-09,51.399,51.532,50.483,50.928,6010171,0
2007-02-12,50.904,51.434,50.798,51.035,3538968,0
2007-02-13,51.219,51.491,51.012,51.309,2743497,0
2007-02-14,51.283,51.698,51.12,51.564,3952827,0
2007-02-15,51.383,52.018,51.265,51.755,2512490,0
2007-02-16,51.532,51.986,51.326,51.952,4183050,0
2007-02-20,52.152,53.465,52.028,53.119,5685409,0
2007-02-21,52.855,53.001,52.334,52.53,3693121,0
2007-02-22,52.325,52.35,51.764,52.126,3566095,0
2007-02-23,52.152,52.316,51.863,52.11,3919917,0
2007-02-26,52.126,52.382,51.391,51.657,4143109,0
2007-02-27,50.954,51.201,49.055,49.055,7628298,0
2007-02-28,49.904,51.077,49.451,50.813,9447790,0
2007-03-01,50.212,50.706,49.551,50.292,6469840,0
2007-03-02,49.964,51.062,49.797,50.399,6902607,0
2007-03-05,49.964,50.452,49.359,49.376,5924215,0
2007-03-06,49.717,50.318,49.599,50.152,6711766,0
2007-03-07,49.896,50.452,49.789,50.045,5169323,0
2007-03-08,51.779,52.028,50.798,50.945,5470109,0
2007-03-09,51.491,51.556,50.937,51.103,4987444,0
2007-03-12,50.664,51.425,50.582,51.391,4050696,0
2007-03-13,50.598,50.714,49.551,49.939,8939818,0
2007-03-14,50.229,50.292,48.148,48.973,13021755,0
2007-03-15,48.857,49.536,48.657,49.204,9421876,0
2007-03-16,49.42,49.691,48.98,49.359,6691423,0
2007-03-19,49.797,50.135,49.429,49.912,4618129,0
2007-03-20,49.904,50.647,49.849,50.492,4506601,0
2007-03-21,50.39,51.418,50.104,50.864,6278844,0
2007-03-22,51.035,51.035,50.161,50.566,3472534,0
2007-03-23,50.541,51.152,50.434,50.798,3302068,0
2007-03-26,50.699,51.035,49.789,50.837,4399933,0
2007-03-27,50.549,50.837,49.633,49.997,5031139,0
2007-03-28,49.789,49.823,49.171,49.509,5452189,0
2007-03-29,49.797,50.062,48.857,49.342,4221208,0
2007-03-30,49.342,49.551,48.568,48.939,6104745,0
2007-04-02,49.146,49.518,48.601,49.492,5402659,0
2007-04-03,49.904,50.691,49.642,50.229,5491551,0
2007-04-04,50.229,50.607,49.863,50.036,2982806,0
2007-04-05,50.01,50.706,49.947,50.466,2285932,0
2007-04-09,50.549,50.912,50.383,50.691,3335422,0
2007-04-10,50.598,50.928,49.997,50.01,4842136,0
2007-04-11,49.964,50.045,48.964,49.287,8099795,0
2007-04-12,49.649,49.888,48.666,49.509,5250562,0
2007-04-13,49.964,49.964,48.509,49.261,6945525,0
2007-04-16,49.509,49.856,49.245,49.691,3261435,0
2007-04-17,49.566,50.268,49.551,50.055,5806983,0
2007-04-18,49.972,50.337,49.756,50.221,4865121,0
2007-04-19,49.989,50.772,49.904,50.59,6481002,0
2007-04-20,51.029,51.351,50.722,51.301,6115037,0
2007-04-23,51.21,51.408,50.683,50.73,4386175,0
2007-04-24,49.551,49.957,49.095,49.823,10882372,0
2007-04-25,49.879,50.088,49.5,49.981,5047370,0
2007-04-26,49.633,50.88,49.59,50.337,6659483,0
2007-04-27,50.169,50.5,49.807,50.185,3876861,0
2007-04-30,50.045,50.212,48.98,49.03,8392878,0
2007-05-01,48.814,49.41,48.294,49.253,9169660,0
2007-05-02,48.558,49.41,48.55,48.684,8110934,0
2007-05-03,48.857,49.03,48.13,48.376,11944467,0
2007-05-04,48.411,48.857,48.139,48.708,5751582,0
2007-05-07,48.148,49.402,48.139,49.012,6884196,0
2007-05-08,49.055,49.095,48.541,48.541,7648424,0
2007-05-09,48.558,49.047,48.394,48.857,5400000,0
2007-05-10,49.012,49.551,48.444,48.493,8712893,0
2007-05-11,48.509,48.751,47.765,48.104,7725410,0
2007-05-14,48.238,48.311,47.692,47.882,7564841,0
2007-05-15,47.906,48.186,47.363,47.526,11614195,0
2007-05-16,47.526,47.709,46.909,47.329,13771421,0
2007-05-17,47.815,47.898,47.549,47.641,10266345,0
2007-05-18,47.841,48.229,47.733,48.022,11966069,0
2007-05-21,48.269,48.558,47.798,48.014,8939573,0
2007-05-22,48.262,48.725,47.798,47.932,13090730,0
2007-05-23,49.84,50.07,48.311,48.394,18732621,0
2007-05-24,48.601,49.756,48.403,49.681,14396333,0
2007-05-25,49.939,50.268,49.732,50.177,8748540,0
2007-05-29,50.177,50.368,49.921,50.212,8039515,0
2007-05-30,49.724,50.483,49.672,50.444,6575540,0
2007-05-31,50.626,51.657,50.221,51.556,14344963,0
2007-06-01,51.54,52.73,51.516,52.582,14459669,0
2007-06-04,52.259,52.738,52.11,52.73,8310586,0
2007-06-05,52.291,52.861,52.2,52.821,10050454,0
2007-06-06,52.483,53.001,52.11,52.936,12709316,0
2007-06-07,52.607,52.721,51.516,51.639,13370974,0
2007-06-08,51.648,52.392,51.449,52.334,8966343,0
2007-06-11,52.11,52.275,51.755,51.978,6781161,0
2007-06-12,51.499,52.176,51.367,51.582,10139332,0
2007-06-13,51.87,52.491,51.746,52.413,9288439,0
2007-06-14,52.44,52.771,52.334,52.721,8665879,0
2007-06-15,53.119,53.224,52.663,52.678,10322899,0
2007-06-18,52.706,52.985,52.646,52.838,12187164,0
2007-06-19,52.607,52.97,52.144,52.284,16642805,0
2007-06-20,52.522,53.739,52.284,53.061,24507817,0
2007-06-21,52.895,53.415,52.573,53.185,9768074,0
2007-06-22,52.499,53.531,52.448,53.076,12732044,0
2007-06-25,52.697,53.457,52.44,52.985,16953287,0
2007-06-26,52.803,53.01,51.846,51.952,19889555,0
2007-06-27,51.863,52.771,51.532,52.646,12183058,0
2007-06-28,52.506,52.763,52.275,52.44,9674265,0
2007-06-29,53.035,53.076,52.316,52.522,8887904,0
2007-07-02,52.234,52.886,52.119,52.721,8122130,0
2007-07-03,52.846,52.846,52.119,52.243,4817691,0
2007-07-05,52.069,53.201,52.028,53.027,9405829,0
2007-07-06,53.018,56.356,52.663,56.24,36546985,0
2007-07-09,55.833,55.833,54.91,55.098,14739964,0
2007-07-10,54.505,54.613,53.465,53.522,18728930,0
2007-07-11,53.465,54.555,53.448,54.175,13138232,0
2007-07-12,55.034,58.204,54.175,57.841,39697983,0
2007-07-13,57.602,58.429,56.996,57.922,23656626,0
2007-07-16,58.361,58.385,56.767,56.891,12738340,0
2007-07-17,57.106,57.106,56.462,56.586,9467525,0
2007-07-18,56.866,56.9,56.074,56.173,10012793,0
2007-07-19,56.188,57.347,56.173,56.891,11292716,0
2007-07-20,56.462,57.411,54.918,55.688,12476855,0
2007-07-23,56.034,56.197,54.967,55.059,8885448,0
2007-07-24,54.918,55.059,53.474,53.514,13321496,0
2007-07-25,53.677,54.085,52.771,53.193,11684079,0
2007-07-26,52.952,53.109,50.765,51.383,16686889,0
2007-07-27,51.474,52.515,50.73,51.283,16074731,0
2007-07-30,51.283,52.055,50.739,51.878,10597781,0
2007-07-31,52.382,52.598,49.964,50.019,12745007,0
2007-08-01,50.045,50.699,48.781,49.997,13996720,0
2007-08-02,50.045,52.325,49.617,52.11,13647708,0
2007-08-03,52.092,52.234,49.912,49.972,10306799,0
2007-08-06,50.126,51.192,48.904,50.864,14964396,0
2007-08-07,50.408,52.11,50.045,51.746,13196849,0
2007-08-08,51.797,54.72,51.764,53.855,16633987,0
2007-08-09,52.861,53.785,51.161,51.63,16763673,0
2007-08-10,51.21,52.028,49.74,51.499,14818975,0
2007-08-13,52.631,52.855,51.921,52.25,8851543,0
2007-08-14,51.805,51.947,49.5,49.732,10969523,0
2007-08-15,49.566,49.93,47.866,47.989,13424248,0
2007-08-16,47.612,50.004,46.297,49.342,15582079,0
2007-08-17,50.598,51.952,49.128,50.524,14217879,0
2007-08-20,51.077,51.12,48.311,48.798,12219535,0
2007-08-21,49.717,49.921,48.139,49.633,11832169,0
2007-08-22,50.673,52.678,50.541,52.506,10465189,0
2007-08-23,52.522,52.919,51.069,51.21,6907691,0
2007-08-24,51.343,52.126,50.722,52.101,5021959,0
2007-08-27,51.797,52.126,51.227,51.408,4398777,0
2007-08-28,51.201,51.755,50.237,50.483,11509586,0
2007-08-29,50.722,52.97,50.558,52.795,7204601,0
2007-08-30,52.077,53.265,51.978,52.697,9324643,0
2007-08-31,53.457,54.91,53.185,54.448,9463291,0
2007-09-04,54.142,54.15,52.936,53.052,6376225,0
2007-09-05,52.483,52.811,50.813,51.103,9446580,0
2007-09-06,52.506,53.15,51.681,52.35,7855216,0
2007-09-07,51.54,51.813,50.036,50.375,12817233,0
2007-09-10,50.937,51.012,49.342,49.921,7104460,0
2007-09-11,50.07,51.201,50.07,51.035,6508943,0
2007-09-12,50.806,52.275,50.282,51.797,9266154,0
2007-09-13,53.001,53.539,52.598,53.201,12053857,0
2007-09-14,52.506,53.571,52.291,53.274,6631825,0
2007-09-17,52.97,53.126,52.35,52.367,4750184,0
2007-09-18,52.829,55.635,52.538,55.555,9823583,0
2007-09-19,55.743,56.397,54.488,54.653,9996599,0
2007-09-20,54.555,54.644,53.555,54.167,6687106,0
2007-09-21,54.663,54.778,54.009,54.216,10861973,0
2007-09-24,54.175,54.275,52.763,53.1,10131181,0
2007-09-25,50.375,51.383,50.375,50.664,20276788,0
2007-09-26,51.069,51.789,50.806,51.624,9641583,0
2007-09-27,51.614,51.821,50.945,50.954,8856027,0
2007-09-28,51.978,52.738,51.614,52.499,10412928,0
2007-10-01,52.671,53.771,52.522,53.671,7718505,0
2007-10-02,53.846,53.943,53.224,53.943,4865630,0
2007-10-03,53.588,54.893,53.397,54.275,6532194,0
2007-10-04,54.505,54.572,53.662,53.836,3532434,0
2007-10-05,54.249,56.569,53.91,55.802,9364823,0
2007-10-08,55.618,55.618,54.547,54.76,3935959,0
2007-10-09,54.843,54.984,53.671,54.299,6047102,0
2007-10-10,53.48,54.653,53.474,54.314,9228328,0
2007-10-11,53.265,55.173,53.084,53.366,12354377,0
2007-10-12,53.677,53.762,52.697,52.994,6168316,0
2007-10-15,52.976,53.141,51.929,52.565,8834590,0
2007-10-16,52.538,52.855,51.886,52.573,6613925,0
2007-10-17,53.1,53.251,51.698,52.373,9255036,0
2007-10-18,51.962,52.092,51.614,51.746,7620788,0
2007-10-19,51.516,52.077,50.088,50.185,11891931,0
2007-10-22,49.964,51.168,49.551,50.829,9519765,0
2007-10-23,50.954,51.516,49.582,50.673,10121414,0
2007-10-24,50.337,51.128,49.84,50.954,10593794,0
2007-10-25,51.201,52.191,50.59,51.457,10794186,0
2007-10-26,52.018,52.119,51.029,52.055,7609648,0
2007-10-29,52.126,52.738,51.449,51.607,9842541,0
2007-10-30,51.947,52.226,51.648,51.903,7087751,0
2007-10-31,51.903,51.986,49.84,50.673,15253632,0
2007-11-01,50.203,50.203,48.122,48.286,17839240,0
2007-11-02,48.436,49.196,47.31,48.997,15338689,0
2007-11-05,48.311,48.601,47.488,47.824,12818653,0
2007-11-06,47.866,48.674,47.286,48.674,12327221,0
2007-11-07,47.898,49.582,47.833,48.576,13300608,0
2007-11-08,49.465,50.079,47.286,48.477,12940082,0
2007-11-09,47.898,47.898,45.908,46.403,15523834,0
2007-11-12,46.246,47.815,46.239,46.768,12113699,0
2007-11-13,48.063,49.245,47.798,49.217,11113865,0
2007-11-14,49.088,49.351,46.661,46.882,13408410,0
2007-11-15,46.592,46.661,45.109,45.421,14919559,0
2007-11-16,45.305,45.331,43.958,44.498,16454561,0
2007-11-19,44.597,44.758,43.695,44.514,10925431,0
2007-11-20,43.059,44.737,41.498,42.688,31583180,0
2007-11-21,42.325,45.057,42.094,44.677,29549521,0
2007-11-23,44.578,47.213,44.57,47.213,16445269,0
2007-11-26,47.196,47.394,45.421,45.604,15866556,0
2007-11-27,45.9,47.096,45.661,47.072,16421903,0
2007-11-28,47.196,49.642,47.081,49.204,20298677,0
2007-11-29,48.725,49.536,48.087,49.088,12052851,0
2007-11-30,50.079,50.375,49.342,49.526,14653657,0
2007-12-03,49.551,49.797,48.988,49.155,8911273,0
2007-12-04,48.764,49.665,48.338,49.079,19649128,0
2007-12-05,49.434,49.957,48.873,49.659,8226059,0
2007-12-06,46.204,47.436,45.562,45.892,26911183,0
2007-12-07,45.918,46.484,45.255,45.844,10638475,0
2007-12-10,46.065,46.246,45.132,45.918,8789575,0
2007-12-11,46.083,46.083,43.512,43.802,18307944,0
2007-12-12,44.801,44.844,43.415,43.917,16125706,0
2007-12-13,43.787,44.57,42.448,43.356,13291896,0
2007-12-14,43.299,43.307,42.529,42.58,9307513,0
2007-12-17,42.481,43.439,42.11,42.878,11791454,0
2007-12-18,43.272,44.099,42.465,43.778,16453254,0
2007-12-19,43.727,43.966,42.546,42.589,14569444,0
2007-12-20,42.985,42.985,40.342,41.466,22471018,0
2007-12-21,41.771,42.431,41.194,41.854,14531920,0
2007-12-24,42.134,43.546,41.894,43.333,7305974,0
2007-12-26,42.094,42.712,41.629,42.251,11730688,0
2007-12-27,42.117,42.481,41.738,41.821,10697364,0
2007-12-28,42.241,42.646,41.862,41.901,8948812,0
2007-12-31,41.91,42.042,41.167,41.292,11903276,0
2008-01-02,41.334,41.556,40.474,40.887,13414858,0
2008-01-03,40.944,41.647,40.713,40.936,14936618,0
2008-01-04,40.511,40.672,39.35,39.708,18772763,0
2008-01-07,39.872,40.763,39.021,40.457,14666395,0
2008-01-08,40.73,41.779,40.235,40.423,18420312,0
2008-01-09,40.555,41.283,39.549,41.226,15676989,0
2008-01-10,40.78,43.349,40.342,42.572,22319682,0
2008-01-11,42.264,42.264,40.878,41.251,19306802,0
2008-01-14,41.498,41.73,40.878,41.695,11661834,0
2008-01-15,41.258,41.54,40.706,41.185,15757150,0
2008-01-16,40.912,41.927,40.564,41.44,19186989,0
2008-01-17,41.812,41.87,41.102,41.241,16066778,0
2008-01-18,41.614,42.264,41.219,41.374,23199807,0
2008-01-22,38.822,44.613,38.822,44.453,33491388,0
2008-01-23,43.727,46.386,43.521,44.916,30927269,0
2008-01-24,44.651,44.869,43.009,43.778,20675034,0
2008-01-25,44.042,44.29,42.431,42.614,13572196,0
2008-01-28,42.589,44.189,42.316,44.157,13130100,0
2008-01-29,44.507,44.514,43.125,43.604,13828592,0
2008-01-30,43.505,44.24,42.951,43.259,12613373,0
2008-01-31,42.653,46.503,42.529,45.768,23922432,0
2008-02-01,45.712,47.232,45.289,47.114,16184068,0
2008-02-04,47.213,47.338,44.637,44.637,12468678,0
2008-02-05,44.331,45.006,43.563,43.563,13216493,0
2008-02-06,43.778,44.027,41.91,42.117,17197182,0
2008-02-07,42.009,45.125,41.73,44.677,23511870,0
2008-02-08,44.347,44.792,42.942,43.356,12644517,0
2008-02-11,43.433,44.844,42.885,44.753,9106651,0
2008-02-12,44.934,45.296,44.224,44.52,9459225,0
2008-02-13,44.828,45.181,44.274,45.013,8512801,0
2008-02-14,45.117,45.117,43.695,43.887,7744422,0
2008-02-15,43.688,43.878,43.15,43.826,9502550,0
2008-02-19,44.354,44.622,42.86,43.125,9268156,0
2008-02-20,42.869,44.488,42.737,44.099,11034676,0
2008-02-21,43.521,44.099,42.117,42.414,16923888,0
2008-02-22,42.507,43.052,41.828,43.001,18850415,0
2008-02-25,42.465,44.151,42.465,43.975,14731386,0
2008-02-26,43.679,45.818,43.679,45.331,17891690,0
2008-02-27,44.969,45.445,44.677,45.279,12868381,0
2008-02-28,45.031,45.076,44.027,44.444,9276470,0
2008-02-29,44.042,44.844,43.232,43.447,9829333,0
2008-03-03,43.299,44.042,42.86,43.695,8399691,0
2008-03-04,43.208,43.975,43.075,43.818,9829693,0
2008-03-05,43.769,44.258,43.191,43.604,15022346,0
2008-03-06,43.473,43.934,42.935,43.167,12467915,0
2008-03-07,42.851,43.895,42.671,42.942,12703790,0
2008-03-10,43.068,43.356,42.218,42.308,10822512,0
2008-03-11,43.174,43.315,41.292,42.596,23445695,0
2008-03-12,42.605,43.191,42.069,42.193,13634323,0
2008-03-13,41.901,42.117,40.887,41.754,21124745,0
2008-03-14,42.134,42.325,40.53,41.149,14044862,0
2008-03-17,40.227,41.011,39.401,40.053,18702121,0
2008-03-18,40.739,42.258,40.681,42.11,16105519,0
2008-03-19,42.398,43.117,41.325,41.407,15702595,0
2008-03-20,41.457,43.512,41.407,43.232,13871672,0
2008-03-24,43.232,44.63,43.009,44.298,10184954,0
2008-03-25,44.249,44.471,43.769,44.134,10723607,0
2008-03-26,43.826,44.05,42.878,43.299,14548528,0
2008-03-27,43.372,43.769,41.927,42.103,14600838,0
2008-03-28,41.334,41.722,40.871,41.036,16190269,0
2008-03-31,41.094,42.158,40.647,41.854,14482287,0
2008-04-01,42.167,44.117,42.167,43.984,13212312,0
2008-04-02,43.958,44.712,43.627,44.142,13984844,0
2008-04-03,43.958,44.134,43.356,43.975,6847156,0
2008-04-04,43.406,44.099,43.324,43.496,8479157,0
2008-04-07,43.902,43.95,43.356,43.579,7274272,0
2008-04-08,43.356,44.142,42.869,43.984,9023991,0
2008-04-09,43.851,44.001,42.77,43.224,9922585,0
2008-04-10,43.333,44.347,42.976,43.902,14019443,0
2008-04-11,43.29,43.736,42.72,42.919,10278699,0
2008-04-14,42.967,43.191,42.77,42.911,6701317,0
2008-04-15,43.174,43.439,42.72,43.388,9731283,0
2008-04-16,43.712,44.322,43.473,44.29,7854069,0
2008-04-17,44.042,44.331,43.679,44.108,6582457,0
2008-04-18,45,45.503,44.53,45.091,11491652,0
2008-04-21,45.006,45.207,44.622,45.048,9941330,0
2008-04-22,44.694,44.737,43.083,43.464,15664690,0
2008-04-23,43.604,43.604,42.778,43.259,18693121,0
2008-04-24,43.232,44.561,43.232,43.688,14190118,0
2008-04-25,43.81,44.651,43.662,44.578,13741180,0
2008-04-28,45,45,44.232,44.543,7602200,0
2008-04-29,44.543,44.992,44.29,44.677,11371787,0
2008-04-30,44.613,44.906,43.623,43.878,11270136,0
2008-05-01,43.736,45.262,43.496,44.686,12188186,0
2008-05-02,45.138,45.421,44.52,44.52,10735902,0
2008-05-05,44.39,44.686,43.851,43.926,11800653,0
2008-05-06,43.975,44.298,43.589,44.134,10117749,0
2008-05-07,43.902,44.844,43.826,44.39,7751944,0
2008-05-08,44.215,44.305,42.406,43.224,18520906,0
2008-05-09,43.15,43.634,42.787,43.142,7982522,0
2008-05-12,43.25,44.265,43.25,44.167,9176429,0
2008-05-13,44.151,44.414,43.613,43.975,6328480,0
2008-05-14,44.354,44.818,43.975,44.471,7844853,0
2008-05-15,44.406,45.536,43.966,45.503,10532309,0
2008-05-16,45.403,45.472,44.942,45.322,12477503,0
2008-05-19,44.792,46.016,44.737,45.356,11520156,0
2008-05-20,45.083,45.925,44.658,44.837,16588022,0
2008-05-21,44.792,44.992,43.563,43.662,10279482,0
2008-05-22,43.634,44.173,43.181,43.778,9428274,0
2008-05-23,43.727,43.727,42.638,42.976,8904896,0
2008-05-27,42.919,44.042,42.671,43.068,11300735,0
2008-05-28,43.034,43.563,42.795,43.208,14165231,0
2008-05-29,43.215,44.637,43.068,44.39,11040899,0
2008-05-30,44.471,44.597,43.984,44.066,7753160,0
2008-06-02,44.215,44.298,43.043,43.623,7960761,0
2008-06-03,43.769,45.472,43.433,45.421,23060919,0
2008-06-04,45.356,45.356,44.561,44.758,14342890,0
2008-06-05,44.677,45.421,44.224,45.117,13514474,0
2008-06-06,44.437,44.782,43.272,43.372,15564987,0
2008-06-09,43.521,44.074,42.878,43.315,11165624,0
2008-06-10,42.967,44.157,42.753,43.926,11273194,0
2008-06-11,43.596,43.833,42.563,42.622,11326640,0
2008-06-12,42.919,43.688,42.622,43.117,10676782,0
2008-06-13,43.496,44.215,43.29,44.215,11441772,0
2008-06-16,44.01,44.01,43.363,43.842,7876928,0
2008-06-17,43.984,44.125,43.167,43.315,7947579,0
2008-06-18,43.191,43.272,41.845,41.994,13164944,0
2008-06-19,41.994,43.001,41.953,42.778,11941810,0
2008-06-20,42.414,42.712,41.233,41.274,18270846,0
2008-06-23,41.433,41.565,39.954,40.253,18904758,0
2008-06-24,40.027,41.142,39.426,40.608,17198729,0
2008-06-25,40.502,41.722,40.447,41.194,15092744,0
2008-06-26,40.721,40.846,39.301,39.343,15648358,0
2008-06-27,39.311,39.797,38.863,39.532,14635149,0
2008-06-30,39.516,40.085,38.268,38.391,14920420,0
2008-07-01,37.947,39.311,37.592,39.253,15953918,0
2008-07-02,39.474,39.805,38.468,38.559,14245070,0
2008-07-03,39.006,39.36,38.162,38.731,6239238,0
2008-07-07,39.253,39.847,38.294,38.954,12970088,0
2008-07-08,38.954,40.209,38.954,40.192,13210526,0
2008-07-09,40.16,40.672,38.937,39.078,10938310,0
2008-07-10,39.162,39.162,36.774,37.072,17890049,0
2008-07-11,36.708,37.369,35.594,36.949,17689735,0
2008-07-14,37.326,37.369,35.948,36.27,13432438,0
2008-07-15,35.801,36.799,34.949,36.073,16414369,0
2008-07-16,36.048,38.179,35.923,38.136,17221966,0
2008-07-17,38.129,39.474,37.304,39.285,17036622,0
2008-07-18,39.343,39.557,38.352,38.708,11495839,0
2008-07-21,38.781,39.061,37.625,37.708,9673833,0
2008-07-22,37.369,38.077,36.658,37.956,17639259,0
2008-07-23,36.957,38.639,36.428,38.17,17966796,0
2008-07-24,38.17,38.524,37.006,37.064,12524469,0
2008-07-25,37.187,38.253,36.75,36.805,8730671,0
2008-07-28,37.162,37.519,36.262,36.303,8694581,0
2008-07-29,36.395,37.799,36.338,37.723,8922331,0
2008-07-30,37.988,38.937,37.326,37.897,12729839,0
2008-07-31,37.46,38.36,37.213,37.351,7770772,0
2008-08-01,37.592,37.831,36.805,36.896,8944554,0
2008-08-04,36.783,37.566,36.551,37.169,6596015,0
2008-08-05,37.46,39.963,37.386,39.631,18351090,0
2008-08-06,39.391,39.731,38.551,39.647,11455759,0
2008-08-07,38.813,38.898,37.708,37.791,12093601,0
2008-08-08,37.98,40.377,37.823,40.253,14354561,0
2008-08-11,40.16,43.878,39.69,42.308,32669758,0
2008-08-12,42.193,42.202,40.517,40.763,20439016,0
2008-08-13,40.324,40.457,39.343,39.699,13034561,0
2008-08-14,39.449,41.672,39.285,41.002,14297176,0
2008-08-15,41.202,42.448,40.754,42.448,13450031,0
2008-08-18,42.614,42.646,41.159,41.334,13410495,0
2008-08-19,41.209,42.117,40.517,41.061,15588284,0
2008-08-20,41.629,41.979,40.788,41.364,11881835,0
2008-08-21,40.894,42.227,40.796,42.167,10182644,0
2008-08-22,42.357,43.596,42.332,43.488,15386768,0
2008-08-25,43.181,43.372,42.753,42.834,11310433,0
2008-08-26,42.787,43.744,42.778,43.727,10766372,0
2008-08-27,43.447,43.833,42.82,43.644,9191592,0
2008-08-28,43.833,44.52,43.644,44.498,8366052,0
2008-08-29,44.108,44.414,43.736,43.787,7296602,0
2008-09-02,45.412,45.827,44.597,45.453,15641232,0
2008-09-03,45.421,45.883,44.694,45.429,11452651,0
2008-09-04,44.644,46.107,44.354,44.453,19096513,0
2008-09-05,43.887,45.609,43.027,45.445,18836875,0
2008-09-08,46.288,47.898,45.892,47.807,24395537,0
2008-09-09,47.941,48.904,46.395,46.431,28763086,0
2008-09-10,46.661,47.526,46.074,46.857,15568812,0
2008-09-11,46.857,47.594,45.9,47.594,15421212,0
2008-09-12,47.239,47.348,46.475,47.286,11862490,0
2008-09-15,45.949,47.683,45.635,45.751,17451803,0
2008-09-16,45.125,48.55,44.677,47.791,25393042,0
2008-09-17,46.583,47.692,43.736,44.258,25134488,0
2008-09-18,44.125,46.484,43.265,45.857,27039535,0
2008-09-19,48.725,49.178,43.473,44.034,28212672,0
2008-09-22,43.623,43.761,41.044,41.127,25533234,0
2008-09-23,41.348,42.002,40.647,40.887,17087353,0
2008-09-24,40.754,42.148,40.386,40.681,10240122,0
2008-09-25,41.167,42.282,40.739,41.472,12160874,0
2008-09-26,40.689,42.614,40.457,42.507,11784244,0
2008-09-29,41.862,41.953,38.499,39.103,19190865,0
2008-09-30,40.128,41.002,39.384,40.511,14009734,0
2008-10-01,40.062,40.349,38.542,39.014,17285079,0
2008-10-02,38.683,39.318,36.75,36.913,17800119,0
2008-10-03,37.782,37.782,35.923,36.057,25242400,0
2008-10-06,35.09,35.694,31.67,34.975,28792560,0
2008-10-07,35.793,35.915,32.885,32.917,30265214,0
2008-10-08,31.06,35.328,30.886,34.107,36942148,0
2008-10-09,34.807,34.967,30.573,30.994,21703536,0
2008-10-10,29.335,31.992,28.903,30.554,31804547,0
2008-10-13,32.587,33.736,30.969,33.702,18497283,0
2008-10-14,34.917,35.248,32.1,32.852,17448042,0
2008-10-15,32.2,32.249,29.195,29.498,18104120,0
2008-10-16,30.393,31.572,28.046,31.305,27724211,0
2008-10-17,30.499,32.909,30.169,32.515,19042135,0
2008-10-20,32.917,32.982,30.573,31.438,16061158,0
2008-10-21,30.902,32.39,30.902,31.137,10655436,0
2008-10-22,30.794,30.794,26.749,27.59,22169723,0
2008-10-23,27.634,28.112,26.293,28.02,19865746,0
2008-10-24,25.148,27.873,25.148,27.187,15745958,0
2008-10-27,26.758,28.803,26.443,26.996,12917031,0
2008-10-28,28.946,32.017,27.722,31.803,29292459,0
2008-10-29,31.457,36.131,30.144,33.628,36948342,0
2008-10-30,34.19,34.636,31.273,31.704,21490235,0
2008-10-31,31.351,33.637,31.235,33.132,18266543,0
2008-11-03,33.115,33.553,32.339,32.471,7635418,0
2008-11-04,33.34,34.867,33.034,34.148,14640444,0
2008-11-05,33.669,34.125,30.986,31.174,13464946,0
2008-11-06,30.648,32.298,28.911,29.292,20569919,0
2008-11-07,29.524,30.481,28.523,30.16,10652977,0
2008-11-10,30.393,31.305,29.581,29.969,8585321,0
2008-11-11,28.986,30.393,28.516,29.604,8858791,0
2008-11-12,28.839,29.227,27.393,27.483,12381488,0
2008-11-13,27.722,29.217,25.625,29.176,16312438,0
2008-11-14,28.253,29.969,26.848,27.277,14014551,0
2008-11-17,26.633,28.698,26.131,26.161,22650915,0
2008-11-18,26.055,26.929,24.47,24.825,24599537,0
2008-11-19,24.611,25.055,21.143,22.263,48157734,0
2008-11-20,22.638,24.825,21.86,23.125,30767300,0
2008-11-21,23.646,23.791,21.553,23.191,26880642,0
2008-11-24,23.329,26.387,22.646,25.14,23681374,0
2008-11-25,26.155,26.659,25.188,26.434,19574069,0
2008-11-26,25.666,29.127,25.666,29.012,17993714,0
2008-11-28,28.903,29.168,27.542,27.88,6349069,0
2008-12-01,27.474,27.558,24.247,24.396,17263692,0
2008-12-02,24.775,26.055,23.646,26.039,17709078,0
2008-12-03,25.395,28.655,25.064,28.476,22462365,0
2008-12-04,27.574,29.541,27.311,28.112,19086933,0
2008-12-05,27.722,29.102,25.932,28.872,16614796,0
2008-12-08,29.168,32.175,29.027,31.644,25331404,0
2008-12-09,31.051,33.183,30.846,31.368,23090606,0
2008-12-10,31.769,32.315,30.4,32.086,17138289,0
2008-12-11,31.82,32.562,30.605,31.011,23814122,0
2008-12-12,30.101,30.794,28.936,29.597,23769691,0
2008-12-15,29.69,29.911,27.964,28.647,13185818,0
2008-12-16,29.002,30.002,28.609,29.845,12040260,0
2008-12-17,29.417,30.127,29.045,29.507,12931768,0
2008-12-18,29.621,30.183,29.093,29.251,16581335,0
2008-12-19,29.567,30.11,28.291,28.424,15383870,0
2008-12-22,28.731,28.74,26.922,27.07,13373376,0
2008-12-23,27.029,27.59,26.378,26.387,8898441,0
2008-12-24,26.791,27.302,26.6,26.715,4492555,0
2008-12-26,26.964,27.177,26.517,26.626,5076771,0
2008-12-29,26.641,26.922,26.17,26.749,11485409,0
2008-12-30,26.832,27.888,26.665,27.707,7473697,0
2008-12-31,27.435,28.895,27.268,28.516,8186504,0
2009-01-02,28.609,29.045,28.211,28.601,9767686,0
2009-01-05,28.336,30.177,28.284,29.845,10596408,0
2009-01-06,30.2,31.885,29.864,31.475,17517909,0
2009-01-07,31.174,32.076,30.183,30.564,12159013,0
2009-01-08,31.297,31.572,29.649,30.986,22796324,0
2009-01-09,30.986,31.28,29.102,29.235,11654827,0
2009-01-12,29.176,29.48,28.617,28.994,10550206,0
2009-01-13,29.021,29.969,28.442,28.855,10135255,0
2009-01-14,28.087,28.468,27.599,27.831,10437581,0
2009-01-15,27.831,29.357,27.261,28.839,14918858,0
2009-01-16,29.11,29.365,28.07,28.921,10597800,0
2009-01-20,28.772,28.895,26.526,26.881,13577640,0
2009-01-21,26.417,28.269,26.301,28.192,15028932,0
2009-01-22,27.722,28.764,27.277,28.011,14114038,0
2009-01-23,27.195,28.036,26.947,27.574,8146176,0
2009-01-26,27.749,28.689,27.086,27.377,13436959,0
2009-01-27,27.501,27.78,26.857,27.534,13162111,0
2009-01-28,28.424,29.275,28.353,28.839,13277342,0
2009-01-29,28.547,28.74,26.914,27.005,15610433,0
2009-01-30,27.245,27.268,25.742,25.766,19171481,0
2009-02-02,24.981,25.758,24.677,24.941,20773707,0
2009-02-03,25.188,26.813,24.858,26.517,24663941,0
2009-02-04,26.114,26.996,25.742,25.881,24060127,0
2009-02-05,25.625,27.21,25.625,26.665,17140949,0
2009-02-06,26.626,27.665,26.394,27.268,20882718,0
2009-02-09,27.169,27.542,26.567,27.029,12961981,0
2009-02-10,26.899,27.07,25.782,25.841,15414997,0
2009-02-11,25.963,26.451,25.567,26.222,9424600,0
2009-02-12,26.013,26.013,24.618,25.477,34002710,0
2009-02-13,25.395,25.602,24.718,24.841,11543081,0
2009-02-17,24.411,24.891,23.567,24.47,15587636,0
2009-02-18,24.618,25.148,23.841,24.313,25474243,0
2009-02-19,24.775,25.459,24.561,24.686,12037334,0
2009-02-20,24.339,24.923,23.778,24.568,14848768,0
2009-02-23,24.791,25.314,23.312,23.479,12922051,0
2009-02-24,22.67,23.901,22.399,22.983,32663569,0
2009-02-25,23.132,24.123,22.469,22.784,34129235,0
2009-02-26,23.107,23.586,22.801,22.975,15888434,0
2009-02-27,22.769,23.683,22.446,23.38,20907395,0
2009-03-02,22.951,23.535,22.38,22.601,14855809,0
2009-03-03,22.944,23.107,21.165,21.43,36249419,0
2009-03-04,21.762,22.916,21.628,22.429,16453194,0
2009-03-05,22.198,22.975,21.506,21.727,15999197,0
2009-03-06,21.991,22.125,20.645,21.182,15018471,0
2009-03-09,20.975,21.762,20.753,20.952,14308554,0
2009-03-10,21.265,22.843,21.027,22.469,16298543,0
2009-03-11,22.504,22.999,22.1,22.216,18737355,0
2009-03-12,22.207,23.692,21.968,23.528,15334640,0
2009-03-13,23.692,24.783,23.27,24.75,20427943,0
2009-03-16,25.023,25.14,23.743,23.807,13484869,0
2009-03-17,24.313,25.148,24.056,25.148,12373197,0
2009-03-18,25.015,27.096,24.718,26.079,22497498,0
2009-03-19,26.426,26.51,25.75,25.958,13279758,0
2009-03-20,26.105,26.212,24.734,25.064,14014119,0
2009-03-23,25.782,27.343,25.36,27.317,17888000,0
2009-03-24,26.987,27.69,26.798,27.302,12074606,0
2009-03-25,27.474,28.707,26.402,27.443,16008397,0
2009-03-26,28.028,29.458,27.74,28.848,18618290,0
2009-03-27,28.392,28.788,27.681,28.221,11535716,0
2009-03-30,27.51,27.681,26.89,27.483,11129416,0
2009-03-31,27.657,28.803,26.832,28.4,16660899,0
2009-04-01,28.02,28.74,27.501,28.392,12509690,0
2009-04-02,28.964,30.431,28.788,29.779,14405121,0
2009-04-03,29.621,30.357,29.409,30.293,12860029,0
2009-04-06,30.028,30.2,28.731,29.275,11801341,0
2009-04-07,28.78,29.243,28.476,28.928,7586420,0
2009-04-08,29.127,31.297,29.11,31.051,21324129,0
2009-04-09,31.87,33.034,31.697,32.944,29573023,0
2009-04-13,32.562,33.645,32.562,33.215,12772158,0
2009-04-14,32.735,33.157,32.017,32.265,18062883,0
2009-04-15,31.853,32.241,31.068,31.828,14195592,0
2009-04-16,32.124,33.247,31.916,32.909,13064739,0
2009-04-17,32.974,33.736,32.718,33.48,14570528,0
2009-04-20,33.034,33.132,31.305,31.38,18244985,0
2009-04-21,31.217,32.068,30.952,31.992,13500627,0
2009-04-22,31.305,33.718,31.305,32.398,16849467,0
2009-04-23,32.562,32.826,31.38,31.953,11809500,0
2009-04-24,32.2,33.861,32.124,33.097,15075968,0
2009-04-27,32.604,33.183,32.124,32.529,10059328,0
2009-04-28,32.159,33.536,32.025,32.718,11251629,0
2009-04-29,33.157,34.156,32.867,33.24,13969873,0
2009-04-30,33.527,34.495,33.323,34.072,15364973,0
2009-05-01,33.346,34.107,32.818,33.075,11135032,0
2009-05-04,32.826,34.19,32.613,33.489,12267456,0
2009-05-05,33.421,34.156,33.034,34.072,11602131,0
2009-05-06,34.52,35.14,33.008,34.248,12690928,0
2009-05-07,36.096,36.212,34.617,35.24,17948790,0
2009-05-08,36.188,36.876,35.577,36.163,14472702,0
2009-05-11,35.684,36.321,35.18,35.288,14358251,0
2009-05-12,35.526,35.793,34.271,35.123,10326450,0
2009-05-13,34.586,34.586,33.165,33.421,15006745,0
2009-05-14,33.421,34.478,33.232,33.43,10268164,0
2009-05-15,33.396,34.271,33.089,33.34,12796862,0
2009-05-18,33.709,34.503,33.702,34.495,11378178,0
2009-05-19,34.487,34.877,34.065,34.636,11141484,0
2009-05-20,36.312,37.08,35.419,35.46,26224761,0
2009-05-21,35.056,35.759,33.976,34.354,17248714,0
2009-05-22,34.526,34.677,33.34,33.645,10235229,0
2009-05-26,33.38,34.685,33.247,33.861,13946193,0
2009-05-27,33.899,34.222,32.595,32.703,15202787,0
2009-05-28,32.952,33.215,31.697,32.324,13991144,0
2009-05-29,32.81,32.81,31.713,32.454,14195999,0
2009-06-01,32.927,34.967,32.885,34.412,15842034,0
2009-06-02,34.24,35.031,33.932,34.091,11615638,0
2009-06-03,33.843,34.354,33.446,33.834,16902498,0
2009-06-04,32.909,33.852,32.347,33.817,16487077,0
2009-06-05,34.381,34.52,33.289,33.436,14111405,0
2009-06-08,33.174,34.182,32.901,33.843,8805213,0
2009-06-09,33.916,34.182,33.753,33.976,8980481,0
2009-06-10,34.156,34.346,32.927,33.34,11775836,0
2009-06-11,33.464,33.753,32.604,32.663,10257892,0
2009-06-12,32.735,33.413,32.217,33.346,8298165,0
2009-06-15,33.571,33.604,32.654,33.124,11420512,0
2009-06-16,33.124,33.132,31.794,31.894,11404856,0
2009-06-17,31.713,32.753,31.101,32.249,14414755,0
2009-06-18,32.256,32.424,31.697,32.208,8044164,0
2009-06-19,32.208,32.982,32.175,32.688,9669976,0
2009-06-22,32.471,32.935,32.06,32.595,11126736,0
2009-06-23,32.57,32.761,31.49,31.644,11956707,0
2009-06-24,31.794,32.488,31.661,31.944,10234372,0
2009-06-25,31.803,33.505,31.661,33.289,14702743,0
2009-06-26,33.097,33.527,32.57,32.679,9349844,0
2009-06-29,32.761,33.24,32.355,32.745,7737798,0
2009-06-30,32.688,33.132,32.224,32.595,9103646,0
2009-07-01,32.735,32.893,31.916,31.953,10522014,0
2009-07-02,31.546,31.606,30.657,30.927,10362479,0
2009-07-06,30.596,31.333,30.409,31.051,8056538,0
2009-07-07,31.149,31.165,30.269,30.348,7548042,0
2009-07-08,30.546,30.862,30.028,30.773,9655262,0
2009-07-09,32.175,32.454,31.638,31.704,18187511,0
2009-07-10,31.836,31.916,30.969,31.217,10256767,0
2009-07-13,31.457,31.777,31.068,31.661,10129024,0
2009-07-14,31.762,31.953,31.174,31.853,8648357,0
2009-07-15,32.2,32.927,32.06,32.843,11036591,0
2009-07-16,32.788,32.852,31.861,32.679,9553853,0
2009-07-17,32.562,32.735,32.232,32.671,6902433,0
2009-07-20,32.917,33.008,32.256,32.982,9903182,0
2009-07-21,33.207,33.24,32.405,33.082,10094719,0
2009-07-22,32.688,34.125,32.546,34.001,10446224,0
2009-07-23,34.001,35.436,33.571,34.884,14152993,0
2009-07-24,34.66,35.328,34.487,35.272,8337863,0
2009-07-27,35.164,35.397,34.759,35.397,4782930,0
2009-07-28,35.171,35.702,34.967,35.684,7470770,0
2009-07-29,35.404,36.295,35.212,35.991,7686598,0
2009-07-30,36.255,36.701,35.942,36.005,5685221,0
2009-07-31,35.883,36.641,35.694,36.022,14109523,0
2009-08-03,36.295,36.338,35.297,35.543,8775585,0
2009-08-04,35.098,35.487,34.644,34.825,8493134,0
2009-08-05,34.967,35.056,34.288,34.526,9181659,0
2009-08-06,34.701,35.404,34.331,34.447,12696379,0
2009-08-07,34.949,35.56,34.526,35.452,19934402,0
2009-08-10,35.303,35.428,34.354,34.669,9444842,0
2009-08-11,34.66,35.297,34.412,34.85,10002314,0
2009-08-12,34.85,35.46,34.768,35.105,7669345,0
2009-08-13,35.204,35.221,34.389,34.884,19197149,0
2009-08-14,34.793,35.221,34.478,34.709,8630431,0
2009-08-17,34.107,34.471,34.033,34.173,9277609,0
2009-08-18,35.974,36.805,35.668,36.603,24305250,0
2009-08-19,36.338,37.682,36.295,37.205,19294576,0
2009-08-20,37.072,37.576,36.922,37.386,9456336,0
2009-08-21,37.659,37.883,37.27,37.708,7382257,0
2009-08-24,37.897,37.897,37.237,37.304,7872949,0
2009-08-25,37.635,38.674,37.386,38.376,13405114,0
2009-08-26,38.245,39.384,38.203,39.162,12318283,0
2009-08-27,39.162,39.269,38.656,39.052,8712595,0
2009-08-28,39.334,39.334,38.822,39.137,7993140,0
2009-08-31,38.831,38.987,38.4,38.813,9814784,0
2009-09-01,38.584,39.269,38.253,38.468,12555793,0
2009-09-02,38.303,38.632,37.723,38.211,9714599,0
2009-09-03,39.301,39.435,38.639,38.872,14791126,0
2009-09-04,38.954,39.111,38.708,38.914,7328668,0
2009-09-08,39.17,39.368,38.708,39.07,10359251,0
2009-09-09,39.037,39.457,38.806,39.35,9683666,0
2009-09-10,39.368,39.813,39.145,39.779,8285311,0
2009-09-11,39.847,40.013,39.301,39.6,7519430,0
2009-09-14,39.384,39.673,39.078,39.162,8076602,0
2009-09-15,39.162,39.6,38.7,39.236,8602874,0
2009-09-16,39.326,40.053,39.326,40.027,7949363,0
2009-09-17,39.937,40.582,39.912,40.192,8644221,0
2009-09-18,40.333,40.408,40.035,40.292,7597815,0
2009-09-21,40.07,40.63,39.516,40.333,4929872,0
2009-09-22,40.401,40.431,39.673,39.771,8394683,0
2009-09-23,39.779,39.954,39.227,39.276,6775424,0
2009-09-24,39.334,39.673,38.813,39.35,6519379,0
2009-09-25,39.384,39.384,38.112,38.228,10138262,0
2009-09-28,38.46,39.501,38.277,39.401,7291944,0
2009-09-29,39.483,39.779,38.979,39.045,6602945,0
2009-09-30,38.773,38.972,38.219,38.551,11346376,0
2009-10-01,38.417,38.846,37.988,38.46,8742706,0
2009-10-02,38.013,38.435,37.767,38.006,7332763,0
2009-10-05,38.129,38.907,38.064,38.757,6539562,0
2009-10-06,39.301,39.789,39.301,39.716,8524767,0
2009-10-07,39.617,40.183,39.516,40.062,8840862,0
2009-10-08,39.391,40.993,39.243,40.746,14598943,0
2009-10-09,40.804,41.251,40.539,41.202,9969246,0
2009-10-12,41.292,41.91,40.912,40.962,8798966,0
2009-10-13,40.986,41.994,40.97,41.374,9277047,0
2009-10-14,42.05,42.753,41.54,42.406,11162978,0
2009-10-15,42.209,42.241,41.292,41.638,10395618,0
2009-10-16,41.514,41.565,41.002,41.357,8167415,0
2009-10-19,41.506,41.862,41.334,41.614,6226089,0
2009-10-20,41.498,41.953,40.887,41.265,5211914,0
2009-10-21,41.506,41.919,40.308,40.386,9458518,0
2009-10-22,40.474,41.251,40.316,40.871,8223892,0
2009-10-23,41.135,41.457,40.3,40.493,7200655,0
2009-10-26,40.59,41.292,40.154,40.368,5997522,0
2009-10-27,40.368,40.739,39.771,40.013,7910576,0
2009-10-28,40.53,40.944,39.764,39.838,11589592,0
2009-10-29,40.316,40.962,40.053,40.902,8970136,0
2009-10-30,40.822,41.547,39.973,39.994,12309853,0
2009-11-02,40.154,41.036,39.895,40.746,8577306,0
2009-11-03,40.564,41.149,40.183,40.672,8611766,0
2009-11-04,40.796,41.127,40.564,40.689,8756767,0
2009-11-05,40.681,41.111,39.98,41.044,9988139,0
2009-11-06,40.962,41.265,40.59,41.044,6409644,0
2009-11-09,41.241,41.695,40.921,41.663,10646866,0
2009-11-10,41.647,41.994,41.241,41.695,5378966,0
2009-11-11,41.927,42.134,41.127,41.383,6416068,0
2009-11-12,41.39,41.614,40.219,40.408,11621623,0
2009-11-13,40.447,40.564,39.779,40.457,12135774,0
2009-11-16,40.713,41.572,40.672,41.531,13275864,0
2009-11-17,41.687,41.779,39.211,40.276,28432564,0
2009-11-18,39.847,39.856,39.409,39.532,14036563,0
2009-11-19,39.591,39.747,39.211,39.557,10566154,0
2009-11-20,39.416,39.789,38.979,39.193,9357963,0
2009-11-23,39.574,39.583,38.946,39.03,8690094,0
2009-11-24,38.898,39.269,38.854,39.193,7099385,0
2009-11-25,39.243,39.681,39.129,39.501,5247837,0
2009-11-27,38.747,39.591,38.499,39.391,5139344,0
2009-11-30,39.186,39.368,37.98,38.452,15581893,0
2009-12-01,38.882,39.021,38.515,38.632,11555200,0
2009-12-02,38.609,39.465,38.542,39.409,13643377,0
2009-12-03,38.882,39.021,38.03,38.277,17397679,0
2009-12-04,38.731,38.972,37.304,37.692,21204565,0
2009-12-07,37.692,38.4,37.692,38.268,10465193,0
2009-12-08,38.153,38.153,37.51,37.883,7713680,0
2009-12-09,37.741,37.767,37.253,37.41,8005516,0
2009-12-10,37.708,38.129,37.304,37.98,9370043,0
2009-12-11,38.129,38.831,38.046,38.757,9145895,0
2009-12-14,38.987,39.565,38.747,39.509,10873054,0
2009-12-15,39.442,39.557,39.12,39.36,8504449,0
2009-12-16,39.54,39.638,39.193,39.211,6497525,0
2009-12-17,39.096,39.591,38.898,39.227,9217311,0
2009-12-18,39.36,39.937,38.739,39.838,12705961,0
2009-12-21,39.963,40.894,39.681,40.739,9704068,0
2009-12-22,40.73,40.772,39.963,40.292,6249572,0
2009-12-23,40.431,40.546,40.019,40.342,5618058,0
2009-12-24,40.316,40.647,40.07,40.175,1827040,0
2009-12-28,40.154,40.447,39.889,40.013,5076176,0
2009-12-29,40.192,40.26,39.963,40.12,4554597,0
2009-12-30,39.895,40.227,39.838,40.219,3560802,0
2009-12-31,40.292,40.564,39.895,39.946,3918279,0
2010-01-04,40.027,40.377,39.973,40.094,5556675,0
2010-01-05,40.062,40.656,39.856,40.244,5763807,0
2010-01-06,40.128,41.044,40.128,41.011,8739423,0
2010-01-07,41.457,41.944,41.061,41.514,15174080,0
2010-01-08,41.334,41.383,40.944,41.348,7886315,0
2010-01-11,41.424,41.565,41.076,41.44,4542894,0
2010-01-12,41.209,41.274,40.431,40.746,6618482,0
2010-01-13,40.739,41.011,40.555,40.746,5804263,0
2010-01-14,41.102,41.581,40.962,41.374,9074884,0
2010-01-15,41.176,41.556,41.118,41.433,11010772,0
2010-01-19,41.68,42.448,41.292,42.282,11284456,0
2010-01-20,41.935,42.44,41.762,41.887,10398332,0
2010-01-21,41.821,42.382,41.044,41.472,11182063,0
2010-01-22,41.31,42.202,41.301,41.605,14194333,0
2010-01-25,41.894,42.183,41.466,41.927,10787311,0
2010-01-26,41.754,43.324,41.722,42.958,15786605,0
2010-01-27,42.812,43.108,42.546,42.911,13332367,0
2010-01-28,43.091,43.299,42.622,42.869,9993140,0
2010-01-29,43.139,43.256,42.343,42.343,11531770,0
2010-02-01,42.572,42.622,41.87,42.193,10590739,0
2010-02-02,42.209,42.258,41.796,41.969,16229537,0
2010-02-03,41.862,42.117,41.713,41.786,8709184,0
2010-02-04,40.746,40.796,39.83,40.523,18557870,0
2010-02-05,40.137,40.887,40.062,40.713,8894960,0
2010-02-08,40.681,41.011,40.26,40.285,5865629,0
2010-02-09,40.59,41.044,40.285,40.582,5604412,0
2010-02-10,40.483,40.73,40.144,40.423,5368694,0
2010-02-11,40.342,40.894,40.16,40.599,5710981,0
2010-02-12,40.292,40.447,40.053,40.167,10547917,0
2010-02-16,40.713,41.48,40.608,41.364,7009404,0
2010-02-17,41.524,41.919,41.433,41.786,6628725,0
2010-02-18,41.598,42.059,41.4,41.901,5908055,0
2010-02-19,41.87,42.183,41.695,41.894,6263316,0
2010-02-22,41.944,42.158,41.754,41.821,4843955,0
2010-02-23,41.209,41.803,40.3,41.341,19004956,0
2010-02-24,41.457,42.251,41.39,42.11,11229254,0
2010-02-25,41.887,42.227,41.514,42.077,9943578,0
2010-02-26,42.117,42.638,42.11,42.546,5073170,0
2010-03-01,42.753,43.224,42.523,43.142,5913530,0
2010-03-02,43.083,43.25,42.507,42.671,5818610,0
2010-03-03,42.753,42.878,42.498,42.68,4832221,0
2010-03-04,43.272,43.975,43.068,43.718,8344669,0
2010-03-05,44.05,44.18,43.653,44.173,5452810,0
2010-03-08,44.125,44.298,43.966,44.167,3949558,0
2010-03-09,43.851,44.081,43.424,43.653,4356232,0
2010-03-10,43.596,44.018,43.24,43.473,5042993,0
2010-03-11,43.324,43.703,43.091,43.613,3905830,0
2010-03-12,43.86,43.942,43.349,43.833,4549754,0
2010-03-15,43.688,44.189,43.653,44.157,4651391,0
2010-03-16,44.18,44.258,43.902,44.134,3444458,0
2010-03-17,44.265,44.298,43.753,43.917,4224107,0
2010-03-18,44.001,44.081,43.579,43.802,4926853,0
2010-03-19,43.984,44.089,43.753,44.018,6327382,0
2010-03-22,43.802,44.597,43.653,44.498,4561814,0
2010-03-23,44.429,44.597,43.942,44.507,3842863,0
2010-03-24,44.281,44.453,43.869,44.074,5673625,0
2010-03-25,44.29,44.597,44.081,44.142,4287417,0
2010-03-26,44.347,44.976,44.314,44.897,5918858,0
2010-03-29,45.031,45.199,44.429,44.561,4367964,0
2010-03-30,44.552,44.862,44.117,44.382,3728655,0
2010-03-31,44.191,44.325,43.139,43.437,7831345,0
2010-04-01,43.571,43.887,43.481,43.878,6124422,0
2010-04-05,44.01,44.561,43.496,44.397,5135388,0
2010-04-06,44.29,44.667,44.058,44.667,5274243,0
2010-04-07,44.53,45.013,44.354,44.604,7917565,0
2010-04-08,45.262,46.609,44.809,45.949,14260575,0
2010-04-09,46.19,46.352,45.247,45.973,8639200,0
2010-04-12,46.146,46.431,45.844,46.231,5491908,0
2010-04-13,46.213,46.803,46.138,46.627,7147166,0
2010-04-14,46.635,46.857,46.261,46.857,5419615,0
2010-04-15,46.619,46.875,46.395,46.741,4567778,0
2010-04-16,46.511,46.619,45.999,46.239,7642219,0
2010-04-19,46.261,46.685,45.322,46.306,6810926,0
2010-04-20,46.644,46.685,46.221,46.36,5046126,0
2010-04-21,46.475,47.757,46.261,47.014,6599612,0
2010-04-22,46.794,47.683,46.725,47.567,6052185,0
2010-04-23,47.481,47.901,47.089,47.852,6439446,0
2010-04-26,47.657,48.329,47.46,47.941,0,0
2010-04-27,47.733,47.882,46.669,46.803,7135431,0
2010-04-28,47.005,47.338,46.395,46.75,6287070,0
2010-04-29,47.047,47.519,46.794,47.363,4522790,0
2010-04-30,47.453,48.061,46.597,46.964,7956964,0
2010-05-03,47.04,47.586,46.803,47.064,6208714,0
2010-05-04,46.785,46.808,45.562,45.9,8211149,0
2010-05-05,45.587,46.732,45.519,46.297,13470391,0
2010-05-06,45.255,46.395,43.984,45.438,17840028,0
2010-05-07,45.207,45.712,43.512,44.844,14113748,0
2010-05-10,45.918,47.155,45.892,46.803,9553283,0
2010-05-11,46.279,47.064,46.155,46.475,5424693,0
2010-05-12,46.678,47.256,46.255,47.178,5730441,0
2010-05-13,47.089,47.104,45.371,45.481,9390172,0
2010-05-14,45.481,46.403,45.216,45.562,9799443,0
2010-05-17,45.809,46.431,45.138,46.288,9202839,0
2010-05-18,46.52,46.822,44.543,44.775,10365289,0
2010-05-19,44.167,45.172,43.795,44.622,12310444,0
2010-05-20,43.992,44.801,43.464,43.589,12861129,0
2010-05-21,42.804,44.897,42.804,44.881,14042222,0
2010-05-24,44.758,45.371,44.453,44.837,7424078,0
2010-05-25,43.842,45.091,43.563,45.076,10260982,0
2010-05-26,45.495,45.495,44.125,44.258,11255532,0
2010-05-27,44.897,45.694,44.453,45.675,6797072,0
2010-05-28,45.675,45.675,44.881,45.031,6162987,0
2010-06-01,44.818,45.519,44.429,44.52,5527384,0
2010-06-02,44.604,45.216,44.125,44.897,7477261,0
2010-06-03,45.511,45.742,44.63,44.992,7040652,0
2010-06-04,44.258,44.488,43.232,43.604,7520241,0
2010-06-07,43.753,44.189,42.885,42.942,6960440,0
2010-06-08,42.787,43.623,42.787,43.29,8265107,0
2010-06-09,43.512,44.01,43.068,43.25,7363983,0
2010-06-10,43.826,44.305,43.688,44.274,5951002,0
2010-06-11,44.027,44.578,43.718,44.354,4186477,0
2010-06-14,44.677,45.199,44.206,44.637,4728371,0
2010-06-15,45.039,45.289,44.552,45.091,5313621,0
2010-06-16,44.782,45.039,44.249,44.745,5204146,0
2010-06-17,45.081,45.081,43.985,44.69,6167003,0
2010-06-18,44.837,44.925,44.249,44.322,10668059,0
2010-06-21,44.57,44.729,43.341,43.679,10120145,0
2010-06-22,43.703,44.265,42.86,43.174,11431023,0
2010-06-23,43.208,43.818,43.142,43.496,7089766,0
2010-06-24,43.29,43.29,41.828,41.894,11788958,0
2010-06-25,42.002,42.308,41.629,41.705,10187287,0
2010-06-28,41.796,42.059,41.061,41.226,7443017,0
2010-06-29,40.812,40.887,39.83,40.465,12351058,0
2010-06-30,40.499,41.355,40.329,40.607,11595650,0
2010-07-01,40.457,41.159,39.889,40.97,12935267,0
2010-07-02,41.019,41.258,40.63,40.902,6650680,0
2010-07-06,41.301,41.589,40.855,41.233,10360247,0
2010-07-07,41.233,41.687,40.878,41.647,9164033,0
2010-07-08,42.018,42.367,40.822,41.31,10974497,0
2010-07-09,41.265,41.318,40.796,41.167,6440709,0
2010-07-12,41.002,41.002,40.308,40.599,6827701,0
2010-07-13,40.912,41.514,40.539,41.202,7329830,0
2010-07-14,41.019,41.111,40.53,41.002,6309528,0
2010-07-15,40.902,42.077,40.772,41.944,8094737,0
2010-07-16,41.821,42.05,41.424,41.524,10791347,0
2010-07-19,41.762,41.762,41.085,41.48,4904175,0
2010-07-20,41.089,42.242,40.84,42.141,6649965,0
2010-07-21,42.233,42.233,41.292,41.433,5064320,0
2010-07-22,41.87,42.761,41.786,42.498,5476016,0
2010-07-23,42.382,42.851,42.042,42.851,6511551,0
2010-07-26,42.737,43.744,42.737,43.644,6595424,0
2010-07-27,43.634,43.761,42.942,43.052,4949561,0
2010-07-28,43.001,43.473,42.671,42.778,5148194,0
2010-07-29,43.068,43.512,42.375,42.537,5599964,0
2010-07-30,42.126,42.516,41.943,42.383,8811650,0
2010-08-02,42.609,42.939,42.299,42.739,7185531,0
2010-08-03,42.557,43.431,41.636,42.103,6970439,0
2010-08-04,42.316,42.704,42.117,42.529,5838474,0
2010-08-05,43.205,43.959,42.467,43.652,8503686,0
2010-08-06,43.279,43.511,42.582,43.205,5896510,0
2010-08-09,44.029,44.35,43.736,44.06,6497006,0
2010-08-10,43.653,43.908,43.259,43.718,4562855,0
2010-08-11,43.139,43.404,42.924,42.947,4494316,0
2010-08-12,42.45,42.939,42.327,42.791,5093583,0
2010-08-13,42.641,42.664,41.9,41.962,4642165,0
2010-08-16,41.703,42.05,41.578,41.887,3787593,0
2010-08-17,42.5,42.655,42.042,42.059,7442949,0
2010-08-18,40.974,43.422,40.974,43.114,19659297,0
2010-08-19,43.04,43.256,42.582,43.032,10111109,0
2010-08-20,42.947,43.431,42.864,43.279,6660097,0
2010-08-23,43.338,43.643,43.072,43.165,4885096,0
2010-08-24,42.782,43.032,42.167,42.764,7577492,0
2010-08-25,42.566,42.981,42.327,42.8,12354124,0
2010-08-26,42.838,43.348,42.8,42.873,5992329,0
2010-08-27,42.954,43.348,42.599,42.939,7898658,0
2010-08-30,42.823,42.915,42.11,42.158,6481642,0
2010-08-31,42.028,42.724,41.857,42.457,8798189,0
2010-09-01,42.873,43.688,42.838,43.355,6292181,0
2010-09-02,43.431,43.944,43.413,43.613,9587874,0
2010-09-03,43.951,44.424,43.688,43.843,6712580,0
2010-09-07,43.595,44.019,43.322,43.431,3952879,0
2010-09-08,43.511,44.035,43.454,43.562,7090254,0
2010-09-09,43.879,44.218,43.544,43.753,4481166,0
2010-09-10,43.753,44.168,43.718,44.035,4118906,0
2010-09-13,44.334,44.475,43.977,44.144,4273059,0
2010-09-14,44.259,44.949,43.993,44.609,6316450,0
2010-09-15,44.448,44.824,44.317,44.617,3870967,0
2010-09-16,44.417,44.875,44.175,44.779,3969347,0
2010-09-17,44.94,45.039,44.525,44.601,6497375,0
2010-09-20,44.771,45.421,44.601,45.313,4341798,0
2010-09-21,45.347,45.347,44.672,44.875,5747617,0
2010-09-22,44.887,45.115,44.401,44.895,4509609,0
2010-09-23,44.483,45.107,44.292,44.626,3910564,0
2010-09-24,45.074,45.878,44.742,45.686,5336241,0
2010-09-27,45.495,45.645,44.967,45.136,5003656,0
2010-09-28,44.655,45.445,44.448,45.254,7658455,0
2010-09-29,45.261,45.261,44.308,44.433,7429992,0
2010-09-30,44.583,44.875,44.175,44.35,8642637,0
2010-10-01,44.633,44.763,44.235,44.376,6135563,0
2010-10-04,44.243,44.518,43.959,44.334,5630356,0
2010-10-05,44.655,45.046,44.475,45.012,6615063,0
2010-10-06,45.012,45.215,44.633,44.875,6848652,0
2010-10-07,44.903,45.313,44.475,45.081,8498457,0
2010-10-08,45.145,45.371,44.749,44.982,7969200,0
2010-10-11,45.064,45.645,45.012,45.52,5386444,0
2010-10-12,45.536,45.57,45.206,45.429,6973388,0
2010-10-13,45.387,45.713,45.107,45.162,4884725,0
2010-10-14,45.197,45.331,44.417,44.875,6820703,0
2010-10-15,45.145,45.305,44.788,45.089,5071076,0
2010-10-18,44.998,45.124,44.609,44.85,5238845,0
2010-10-19,44.546,44.842,44.168,44.401,6990920,0
2010-10-20,44.539,45.012,44.276,44.967,6210248,0
2010-10-21,45.046,45.605,44.763,44.99,6464069,0
2010-10-22,44.998,45.162,44.357,44.708,5771512,0
2010-10-25,44.879,45.254,44.556,44.617,5007377,0
2010-10-26,44.417,44.601,44.029,44.1,6482265,0
2010-10-27,43.827,43.843,43.032,43.762,7798097,0
2010-10-28,43.993,44.029,43.171,43.454,7313030,0
2010-10-29,43.292,43.335,42.863,43.106,7681243,0
2010-11-01,43.472,44.699,43.095,44.384,14318703,0
2010-11-02,44.502,45.02,44.1,44.771,6210610,0
2010-11-03,44.815,44.887,44.191,44.788,6476848,0
2010-11-04,45.472,46.606,45.387,45.445,11249798,0
2010-11-05,45.605,45.935,45.355,45.77,5441021,0
2010-11-08,45.696,45.76,45.24,45.562,3270408,0
2010-11-09,45.503,45.645,45.02,45.197,3589384,0
2010-11-10,45.089,45.305,44.716,45.295,4181417,0
2010-11-11,44.998,45.355,44.805,45.064,4324535,0
2010-11-12,44.887,45.331,44.749,44.975,5047226,0
2010-11-15,45.055,45.261,44.859,44.949,4225503,0
2010-11-16,44.879,45.232,44.243,44.639,7158963,0
2010-11-17,45.545,46.35,45.438,46.159,12883149,0
2010-11-18,46.668,46.997,45.886,45.911,9534570,0
2010-11-19,45.976,46.756,45.721,46.731,10984526,0
2010-11-22,46.715,46.89,46.177,46.284,7534720,0
2010-11-23,46.044,46.375,45.787,45.844,7594204,0
2010-11-24,46.035,47.588,46.035,47.512,8384773,0
2010-11-26,47.24,47.512,46.964,47.178,2471735,0
2010-11-29,46.982,46.997,46.325,46.748,6891122,0
2010-11-30,46.465,47.675,46.459,47.254,8109081,0
2010-12-01,47.802,48.259,47.512,48.152,6853108,0
2010-12-02,48.218,49.628,47.669,49.503,12927261,0
2010-12-03,49.113,49.281,48.507,49.064,8238757,0
2010-12-06,48.965,49.314,48.781,49.157,4979520,0
2010-12-07,49.336,49.794,48.99,49.039,5570150,0
2010-12-08,49.056,49.229,48.656,49.073,3243373,0
2010-12-09,49.396,49.538,48.965,49.306,5617180,0
2010-12-10,49.431,49.729,48.814,48.923,4699784,0
2010-12-13,49.157,49.321,48.674,48.79,4239670,0
2010-12-14,48.949,49.298,48.873,49.031,4968941,0
2010-12-15,48.823,49.148,48.492,48.781,5661678,0
2010-12-16,48.823,49.469,48.79,49.014,4564051,0
2010-12-17,48.858,49.039,48.541,48.567,8271981,0
2010-12-20,48.833,48.889,48.416,48.632,3410292,0
2010-12-21,48.807,49.759,48.592,49.547,6749316,0
2010-12-22,49.478,50.336,49.478,49.82,6540380,0
2010-12-23,49.57,50.282,49.57,50.009,4017710,0
2010-12-27,49.845,50.15,49.577,49.837,2020416,0
2010-12-28,49.845,50.22,49.613,49.721,2565983,0
2010-12-29,49.753,50.071,49.638,49.704,3306530,0
2010-12-30,49.687,49.988,49.603,49.753,2082125,0
2010-12-31,49.741,50.009,49.571,49.9,2395689,0
2011-01-03,50.009,50.598,49.885,50.434,6460770,0
2011-01-04,50.327,50.434,49.522,49.785,4946152,0
2011-01-05,49.362,49.613,48.64,48.914,8848377,0
2011-01-06,46.32,46.437,45.055,45.588,34395095,0
2011-01-07,45.77,45.838,45.429,45.686,15117502,0
2011-01-10,45.894,46.06,45.669,45.829,13086477,0
2011-01-11,46.06,46.126,45.653,45.803,9928351,0
2011-01-12,45.962,46.258,45.686,46.018,9893156,0
2011-01-13,46.706,46.807,45.811,45.993,8648168,0
2011-01-14,46.069,46.177,45.636,45.705,7640435,0
2011-01-18,45.727,45.903,45.269,45.339,7690962,0
2011-01-19,45.364,45.429,44.699,45.254,14324121,0
2011-01-20,45.605,46.284,45.512,46.101,9372164,0
2011-01-21,46.375,46.838,46.208,46.25,7155897,0
2011-01-24,46.126,46.437,45.52,46.311,6673041,0
2011-01-25,46.185,46.676,46.06,46.437,7553446,0
2011-01-26,46.49,46.517,46.118,46.133,5297726,0
2011-01-27,45.985,46.302,45.438,45.503,11721267,0
2011-01-28,45.489,45.735,45.039,45.107,6815842,0
2011-01-31,45.572,45.613,45.174,45.504,7230758,0
2011-02-01,45.355,45.677,45.288,45.347,7896381,0
2011-02-02,45.171,45.279,44.035,44.367,14999030,0
2011-02-03,44.448,45.046,44.308,44.867,10060850,0
2011-02-04,44.788,45.232,44.583,45.039,6291423,0
2011-02-07,45.162,45.562,45.005,45.481,6270185,0
2011-02-08,45.403,46.084,45.339,45.968,5687737,0
2011-02-09,45.811,45.926,45.503,45.653,5943413,0
2011-02-10,45.57,45.62,45.107,45.279,5301535,0
2011-02-11,45.115,45.313,44.94,45.136,6920821,0
2011-02-14,44.975,44.975,44.466,44.51,7048999,0
2011-02-15,44.475,44.957,44.409,44.699,7140688,0
2011-02-16,44.779,45.222,44.475,44.601,6402719,0
2011-02-17,44.532,44.742,44.076,44.11,8994376,0
2011-02-18,43.778,43.819,42.947,43.072,27792089,0
2011-02-22,42.774,42.947,42.299,42.383,17885570,0
2011-02-23,42.45,42.524,41.495,41.712,21518209,0
2011-02-24,42.118,43.53,41.91,43.156,20685306,0
2011-02-25,43.338,43.744,42.856,43.454,11439704,0
2011-02-28,43.407,43.749,43.181,43.618,8106044,0
2011-03-01,43.727,43.967,43.544,43.544,12328275,0
2011-03-02,43.652,43.718,43.156,43.404,11267896,0
2011-03-03,43.279,43.322,42.531,43.222,15631830,0
2011-03-04,43.386,43.57,42.699,42.864,13345006,0
2011-03-07,43.006,43.287,42.467,42.574,9551850,0
2011-03-08,42.343,42.954,42.242,42.748,10275533,0
2011-03-09,42.618,43.072,42.317,42.856,5889234,0
2011-03-10,42.549,42.856,42.35,42.459,6293469,0
2011-03-11,42.674,43.156,42.376,42.764,6991085,0
2011-03-14,42.618,42.618,42.175,42.383,5401766,0
2011-03-15,41.811,42.424,41.578,42.203,6770598,0
2011-03-16,42.077,42.265,41.769,42.042,7057873,0
2011-03-17,42.414,42.524,41.623,41.814,6724668,0
2011-03-18,41.987,42.059,41.039,41.486,18670284,0
2011-03-21,42.317,42.334,41.819,42.059,4738997,0
2011-03-22,42.009,42.368,41.862,41.91,6663940,0
2011-03-23,41.785,41.91,41.553,41.693,6893537,0
2011-03-24,41.611,42.126,41.571,42.002,7338334,0
2011-03-25,41.962,41.987,41.405,41.455,11900709,0
2011-03-28,41.62,41.678,40.997,41.122,7542230,0
2011-03-29,41.163,41.229,40.691,40.798,11303155,0
2011-03-30,40.989,41.777,40.857,41.712,9210825,0
2011-03-31,41.554,41.716,41.303,41.505,7557036,0
2011-04-01,41.553,41.978,41.495,41.794,7152251,0
2011-04-04,41.803,41.952,41.297,41.545,6501315,0
2011-04-05,41.372,42.414,41.372,42.108,8085614,0
2011-04-06,42.368,42.433,42.126,42.291,6469365,0
2011-04-07,41.978,42.05,41.154,41.181,15027650,0
2011-04-08,40.997,41.429,40.748,41.106,10101283,0
2011-04-11,41.106,41.305,40.865,40.881,6602967,0
2011-04-12,40.788,41.974,40.772,41.865,11968472,0
2011-04-13,41.836,42.009,41.387,41.571,6861435,0
2011-04-14,41.469,41.728,41.288,41.511,5016170,0
2011-04-15,41.627,42.026,41.529,41.693,6404247,0
2011-04-18,41.446,41.785,41.205,41.72,5078685,0
2011-04-19,41.712,41.736,41.048,41.345,8633765,0
2011-04-20,41.712,42.149,41.469,41.537,6315666,0
2011-04-21,41.578,41.62,41.33,41.413,5034161,0
2011-04-25,41.387,41.463,41.073,41.08,4414743,0
2011-04-26,41.08,41.54,41.08,41.372,7687868,0
2011-04-27,41.463,42.141,41.379,41.987,6405484,0
2011-04-28,41.91,42.203,41.596,41.678,5657937,0
2011-04-29,41.303,41.303,40.686,40.746,11034670,0
2011-05-02,40.947,41.048,40.275,40.503,12249260,0
2011-05-03,40.414,40.946,40.256,40.805,9572866,0
2011-05-04,40.848,41.073,40.414,40.829,9872241,0
2011-05-05,40.689,42.249,40.58,41.781,15878685,0
2011-05-06,42.155,42.2,41.865,41.913,10617370,0
2011-05-09,41.89,41.89,41.338,41.497,5726683,0
2011-05-10,41.882,41.998,41.715,41.89,5560552,0
2011-05-11,42.146,42.524,41.923,42.164,9067331,0
2011-05-12,42.263,43.106,42.006,42.955,9535704,0
2011-05-13,43.058,43.259,42.524,42.757,7584271,0
2011-05-16,42.807,42.847,41.897,41.983,8450745,0
2011-05-17,42.006,42.406,41.931,42.349,7332591,0
2011-05-18,42.891,42.999,40.697,41.664,24222427,0
2011-05-19,41.598,42.022,40.946,41.939,8877891,0
2011-05-20,41.731,41.781,41.247,41.439,9752816,0
2011-05-23,41.172,41.556,41.13,41.289,5932358,0
2011-05-24,41.289,41.531,40.956,41.064,7467790,0
2011-05-25,40.88,41.289,40.813,41.164,7033323,0
2011-05-26,40.996,41.324,40.856,41.206,7699305,0
2011-05-27,41.115,41.381,41.08,41.172,3523040,0
2011-05-31,41.36,41.505,41.111,41.304,6794841,0
2011-06-01,41.372,41.389,40.472,40.499,10137744,0
2011-06-02,40.637,40.681,39.796,39.987,11523409,0
2011-06-03,39.729,40.005,39.47,39.529,7661915,0
2011-06-06,39.462,39.671,39.172,39.497,7278985,0
2011-06-07,39.58,39.996,39.195,39.246,8076980,0
2011-06-08,39.246,39.256,38.797,39.079,9519783,0
2011-06-09,39.178,39.614,38.861,39.329,7405304,0
2011-06-10,39.313,39.313,38.788,38.945,7753692,0
2011-06-13,38.927,39.087,38.489,38.719,7110643,0
2011-06-14,39.037,39.605,39.021,39.438,8420632,0
2011-06-15,39.22,39.246,38.744,38.953,6594736,0
2011-06-16,38.927,39.172,38.568,38.734,6729053,0
2011-06-17,38.987,39.421,38.77,38.804,10882581,0
2011-06-20,38.77,39.47,38.696,39.396,6774875,0
2011-06-21,39.489,39.847,39.321,39.764,5946037,0
2011-06-22,39.479,39.671,38.971,39.046,6566670,0
2011-06-23,38.861,39.738,38.736,39.72,9088350,0
2011-06-24,39.636,39.72,38.628,38.636,15011475,0
2011-06-27,38.304,38.811,38.071,38.744,9951562,0
2011-06-28,38.971,39.453,38.763,38.936,7504211,0
2011-06-29,39.154,39.246,38.763,38.77,6770238,0
2011-06-30,38.92,39.125,38.796,39.125,8404851,0
2011-07-01,39.238,40.005,39.061,39.974,6508960,0
2011-07-05,40.028,40.072,39.571,39.654,6713893,0
2011-07-06,39.684,40.673,39.684,40.397,8322854,0
2011-07-07,43.19,43.474,42.807,43.089,26503664,0
2011-07-08,42.53,42.899,42.431,42.647,11774199,0
2011-07-11,42.263,42.699,42.122,42.272,5759075,0
2011-07-12,42.328,42.915,42.328,42.478,6985815,0
2011-07-13,42.757,42.791,42.331,42.388,7667401,0
2011-07-14,42.388,42.617,42.272,42.357,8597934,0
2011-07-15,42.473,42.633,42.022,42.608,9865301,0
2011-07-18,42.457,42.53,41.991,42.19,6986128,0
2011-07-19,42.528,42.822,42.428,42.78,8534820,0
2011-07-20,42.865,42.939,42.374,42.499,6899353,0
2011-07-21,42.69,43.365,42.664,43.141,7634232,0
2011-07-22,43.141,43.265,42.824,43.208,4681264,0
2011-07-25,42.856,42.964,42.581,42.647,4048341,0
2011-07-26,42.772,42.822,41.966,42.209,7067872,0
2011-07-27,42.1,42.349,41.905,41.991,6439469,0
2011-07-28,41.992,42.504,41.949,42.058,5112847,0
2011-07-29,42.375,43.226,42.052,42.938,11400877,0
2011-08-01,43.089,43.097,41.939,42.617,10567585,0
2011-08-02,42.117,42.378,40.808,40.825,9758156,0
2011-08-03,40.923,41.572,40.509,41.489,11417926,0
2011-08-04,41.369,41.572,39.775,39.869,15452720,0
2011-08-05,40.312,40.749,39.448,40.573,13496072,0
2011-08-08,39.702,40.138,37.764,38.727,15589144,0
2011-08-09,39.105,40.867,38.803,40.825,17228289,0
2011-08-10,40.248,40.364,38.87,38.944,11691526,0
2011-08-11,39.214,39.971,39.006,39.423,14545858,0
2011-08-12,39.971,40.766,39.155,40.429,8237688,0
2011-08-15,40.6,40.631,39.877,40.382,7159192,0
2011-08-16,40.373,41.688,40.373,41.429,10548839,0
2011-08-17,43.661,43.853,42.016,42.419,25891863,0
2011-08-18,41.554,42.661,41.076,42.496,16977027,0
2011-08-19,41.992,42.721,41.757,41.89,10217866,0
2011-08-22,42.486,42.544,40.984,42,7321730,0
2011-08-23,42,42.535,41.875,42.486,7418162,0
2011-08-24,42.444,43.159,42.167,42.798,5834159,0
2011-08-25,42.762,43.033,42.058,42.209,5504864,0
2011-08-26,42.031,42.932,41.58,42.653,5587007,0
2011-08-29,43.05,43.133,42.604,43.081,5213071,0
2011-08-30,42.908,43.124,42.393,42.762,7742501,0
2011-08-31,42.989,43.637,42.963,43.359,11214049,0
2011-09-01,43.762,43.835,42.637,42.846,9440133,0
2011-09-02,42.492,42.492,41.716,41.716,5603647,0
2011-09-06,40.908,41.463,40.582,41.405,6166849,0
2011-09-07,42,42.444,41.629,42.444,6792839,0
2011-09-08,42.14,43.141,41.875,42.453,11718748,0
2011-09-09,42.175,42.393,41.546,41.976,9503863,0
2011-09-12,41.479,42.253,41.186,42.049,6318863,0
2011-09-13,42.076,42.855,41.764,42.755,7872368,0
2011-09-14,43.058,43.486,42.755,43.033,8184633,0
2011-09-15,43.518,43.528,42.846,43.383,5868321,0
2011-09-16,43.604,44.802,43.552,44.188,13259514,0
2011-09-19,43.569,44.457,43.493,44.274,7574403,0
2011-09-20,44.4,44.585,43.853,43.872,5255106,0
2011-09-21,43.67,44.417,43.141,43.159,5760082,0
2011-09-22,42.148,43.05,40.8,41.228,15821100,0
2011-09-23,41.178,41.688,40.96,41.236,9602078,0
2011-09-26,41.554,42.604,41.438,42.478,7064938,0
2011-09-27,43.058,43.428,42.209,42.319,9088095,0
2011-09-28,42.311,43.05,41.823,41.949,9076700,0
2011-09-29,42.696,42.762,41.379,42.148,9399019,0
2011-09-30,41.743,41.862,41.124,41.147,10480068,0
2011-10-03,40.851,41.286,40.104,40.112,10021019,0
2011-10-04,39.961,41.572,39.961,41.512,12101415,0
2011-10-05,41.673,41.833,41.175,41.758,7291466,0
2011-10-06,43.058,43.985,42.796,43.564,16391371,0
2011-10-07,43.779,43.93,42.798,43.267,8639407,0
2011-10-10,43.695,44.232,43.502,44.166,5740158,0
2011-10-11,43.853,44.635,43.502,44.533,7921004,0
2011-10-12,44.484,44.972,44.258,44.266,6612470,0
2011-10-13,43.971,44.511,43.862,44.249,5549686,0
2011-10-14,44.484,44.745,44.115,44.433,5722451,0
2011-10-17,44.188,44.642,44.157,44.393,4796034,0
2011-10-18,44.393,45.314,44.166,45.01,6686906,0
2011-10-19,45.027,45.289,44.619,44.703,5009042,0
2011-10-20,44.693,45.162,44.424,45.072,5603545,0
2011-10-21,45.42,45.857,45.192,45.848,7008049,0
2011-10-24,45.659,46.297,45.659,45.92,5215516,0
2011-10-25,45.775,46.071,45.429,45.648,4625309,0
2011-10-26,46.036,46.549,45.405,46.279,7797442,0
2011-10-27,46.95,46.993,46.036,46.624,8982892,0
2011-10-28,46.473,46.619,45.985,46.355,6417036,0
2011-10-31,46.394,46.486,45.731,45.944,5116911,0
2011-11-01,44.676,44.739,43.336,44.147,19622113,0
2011-11-02,44.753,45.441,44.258,44.409,14518190,0
2011-11-03,43.369,44.178,42.897,43.832,11970334,0
2011-11-04,43.698,43.926,43.15,43.784,6274704,0
2011-11-07,43.868,44.365,43.698,44.332,4610915,0
2011-11-08,44.475,44.595,43.908,44.518,6200256,0
2011-11-09,43.765,43.935,43.243,43.377,7003311,0
2011-11-10,43.714,43.868,43.26,43.445,4679903,0
2011-11-11,43.637,44.585,43.623,44.533,5114472,0
2011-11-14,44.305,44.746,44.13,44.432,4438247,0
2011-11-15,44.332,45.21,44.257,44.879,7735453,0
2011-11-16,46.163,46.408,44.602,44.676,15562871,0
2011-11-17,45.057,45.362,44.02,44.423,7573166,0
2011-11-18,44.567,44.912,44.053,44.73,7257817,0
2011-11-21,43.926,44.54,43.564,44.338,7000845,0
2011-11-22,44.338,44.739,44.247,44.465,6390463,0
2011-11-23,44.044,44.068,43.487,43.487,6189794,0
2011-11-25,43.597,43.774,43.217,43.217,2760951,0
2011-11-28,44.23,44.355,43.336,43.572,5594295,0
2011-11-29,43.858,44.493,43.59,44.085,6656156,0
2011-11-30,44.879,44.94,43.789,44.47,10845034,0
2011-12-01,44.533,44.886,43.877,44.012,10586284,0
2011-12-02,44.374,45.021,44.171,44.628,8913687,0
2011-12-05,44.894,45.125,44.62,44.998,5188823,0
2011-12-06,45.016,45.48,44.758,45.282,4976103,0
2011-12-07,45.258,45.731,45.148,45.731,9949670,0
2011-12-08,45.437,45.826,45.021,45.125,6004073,0
2011-12-09,45.336,45.489,44.975,45.148,4708798,0
2011-12-12,45.083,45.266,44.746,45.125,5198508,0
2011-12-13,45.156,45.266,44.392,44.567,5292616,0
2011-12-14,44.348,44.576,44.093,44.29,4061816,0
2011-12-15,44.628,44.739,43.877,43.943,4323636,0
2011-12-16,44.247,44.374,43.714,44.053,4935561,0
2011-12-19,44.03,44.257,43.293,43.412,3724566,0
2011-12-20,43.858,43.926,43.15,43.698,7868888,0
2011-12-21,43.623,43.959,43.537,43.646,7997355,0
2011-12-22,43.637,43.902,43.15,43.268,6920882,0
2011-12-23,43.472,43.646,43.133,43.629,3958612,0
2011-12-27,43.445,44.068,43.336,43.977,4327379,0
2011-12-28,44.044,44.171,43.597,43.637,3554090,0
2011-12-29,43.801,43.943,43.472,43.615,3740813,0
2011-12-30,43.665,43.665,43.226,43.226,3032719,0
2012-01-03,43.792,43.807,42.845,43.142,9038799,0
2012-01-04,43.073,43.234,41.816,42.197,16697685,0
2012-01-05,40.511,41.166,39.876,40.939,23117461,0
2012-01-06,41.193,41.825,40.913,41.312,14925124,0
2012-01-09,41.368,41.368,40.746,40.99,8052066,0
2012-01-10,41.166,41.233,40.956,41.175,7495359,0
2012-01-11,40.98,41.438,40.937,41.378,4725820,0
2012-01-12,41.879,42.158,41.405,42.038,8405566,0
2012-01-13,41.899,42.382,41.758,42.043,8109158,0
2012-01-17,42.117,42.312,41.794,42.093,6004041,0
2012-01-18,41.368,42.113,41.133,42.088,11139610,0
2012-01-19,42.152,42.953,41.825,42.953,8895689,0
2012-01-20,43.133,43.133,42.162,42.341,8584670,0
2012-01-23,42.341,42.719,42.136,42.324,7493660,0
2012-01-24,42.271,42.828,42.179,42.828,5144468,0
2012-01-25,42.828,43.26,42.593,43.16,6109132,0
2012-01-26,43.226,43.284,42.415,42.619,5758813,0
2012-01-27,42.575,42.863,42.125,42.236,6679216,0
2012-01-30,42.104,42.634,41.987,42.474,6336796,0
2012-01-31,42.721,43.122,42.465,42.884,8273203,0
2012-02-01,43.217,43.495,43.05,43.394,7729953,0
2012-02-02,44.447,44.636,43.504,43.886,11631579,0
2012-02-03,44.13,44.476,43.924,44.002,7208791,0
2012-02-06,43.755,44.185,43.713,43.924,4396028,0
2012-02-07,43.805,44.339,43.798,44.23,5530284,0
2012-02-08,44.221,44.393,44.06,44.366,6597697,0
2012-02-09,44.418,44.55,44.178,44.476,3891945,0
2012-02-10,44.185,44.257,43.899,44.247,3811692,0
2012-02-13,44.597,44.637,44.23,44.44,3669124,0
2012-02-14,44.306,44.604,44.185,44.366,5228790,0
2012-02-15,44.366,44.485,43.719,43.975,5663270,0
2012-02-16,44.052,44.213,43.933,44.076,4630201,0
2012-02-17,44.332,44.741,44.238,44.679,5926359,0
2012-02-21,44.806,45.144,44.4,44.597,5978463,0
2012-02-22,44.67,45.114,44.348,44.962,7980791,0
2012-02-23,45.376,46.532,44.651,46.258,18424948,0
2012-02-24,46.505,47.073,46.359,46.87,12200485,0
2012-02-27,46.54,47.047,46.468,46.946,7414987,0
2012-02-28,46.921,47.611,46.843,47.538,9716229,0
2012-02-29,47.476,48.311,47.405,48.116,13135425,0
2012-03-01,48.033,48.303,47.703,48.175,9688189,0
2012-03-02,48.033,48.295,47.837,48.033,4078880,0
2012-03-05,48.212,48.262,47.632,48.127,4776074,0
2012-03-06,47.82,48.118,47.632,47.947,7474772,0
2012-03-07,47.998,48.109,47.753,48.074,7031539,0
2012-03-08,48.144,48.713,48.135,48.576,6017972,0
2012-03-09,48.703,49.059,48.634,48.967,4948281,0
2012-03-12,49.035,49.307,48.976,49.212,5490378,0
2012-03-13,49.347,49.697,49.059,49.637,6101345,0
2012-03-14,49.714,49.899,49.56,49.74,5615971,0
2012-03-15,49.645,49.952,49.347,49.866,5314281,0
2012-03-16,49.926,50.034,49.323,49.577,6784824,0
2012-03-19,49.544,49.655,49.077,49.544,4982762,0
2012-03-20,49.119,49.465,48.924,49.238,6193039,0
2012-03-21,49.364,49.577,48.84,48.864,6387606,0
2012-03-22,48.84,49.178,48.686,49.17,4992664,0
2012-03-23,49.219,49.568,48.905,49.391,5749033,0
2012-03-26,49.501,50.034,49.391,49.961,4566753,0
2012-03-27,49.858,49.942,49.391,49.391,4845975,0
2012-03-28,49.568,49.874,49.255,49.364,5380048,0
2012-03-29,49.162,49.263,48.805,49.212,4992255,0
2012-03-30,49.307,49.669,49.307,49.457,4389416,0
2012-04-02,49.527,49.612,49.219,49.474,4885202,0
2012-04-03,49.465,49.593,48.849,49.128,5361297,0
2012-04-04,48.858,49.207,48.387,49.079,7051892,0
2012-04-05,49.251,49.729,48.985,49.002,6915280,0
2012-04-09,48.262,48.976,48.159,48.822,5748707,0
2012-04-10,48.594,48.686,47.711,47.872,7081987,0
2012-04-11,48.175,48.602,48.175,48.55,5240194,0
2012-04-12,48.499,49.212,48.398,49.17,4808038,0
2012-04-13,49.077,49.281,48.72,48.747,5313222,0
2012-04-16,48.849,48.95,48.499,48.713,4925372,0
2012-04-17,48.806,49.054,48.73,48.89,4391251,0
2012-04-18,48.831,48.905,48.678,48.703,3473684,0
2012-04-19,48.805,48.881,48.1,48.203,4362609,0
2012-04-20,48.322,48.713,48.144,48.619,4252702,0
2012-04-23,48.379,48.422,47.711,48.074,4194037,0
2012-04-24,48.238,48.422,47.88,48.152,3955236,0
2012-04-25,48.372,48.619,48.033,48.238,4145507,0
2012-04-26,48.279,49.017,48.212,48.796,4207255,0
2012-04-27,48.926,49.752,48.643,49.445,4580487,0
2012-04-30,49.281,49.45,48.787,49.178,4618366,0
2012-05-01,48.739,49.549,48.499,49.241,5741136,0
2012-05-02,49.059,49.212,48.363,49.212,8910282,0
2012-05-03,48.832,48.959,47.707,47.995,13366454,0
2012-05-04,47.645,47.885,47.126,47.237,6681932,0
2012-05-07,47.277,47.67,47.246,47.33,3571194,0
2012-05-08,47.074,47.269,46.639,47.151,3608027,0
2012-05-09,46.92,47.229,46.706,46.92,3418889,0
2012-05-10,47.237,47.303,46.647,46.945,4079461,0
2012-05-11,46.824,47.627,46.775,47.047,4644777,0
2012-05-14,46.86,47.398,46.794,46.869,4891627,0
2012-05-15,46.809,47.356,46.809,47.004,5137578,0
2012-05-16,47.67,48.174,47.047,47.21,10578000,0
2012-05-17,47.246,47.373,46.666,46.775,5672451,0
2012-05-18,46.997,47.79,46.86,47.33,8371583,0
2012-05-21,47.303,47.715,46.878,47.645,5601372,0
2012-05-22,47.697,48.558,47.627,48.361,6769800,0
2012-05-23,47.995,48.549,47.74,48.456,4635768,0
2012-05-24,48.524,48.976,48.346,48.858,4609767,0
2012-05-25,49.01,49.251,48.788,49.173,5031454,0
2012-05-29,49.413,49.642,48.976,49.608,5617037,0
2012-05-30,49.325,49.359,48.643,49.318,8476370,0
2012-05-31,49.667,49.889,49.359,49.422,8035737,0
2012-06-01,48.832,49.045,48.516,48.813,5636619,0
2012-06-04,48.866,49.325,48.634,49.13,7207121,0
2012-06-05,48.585,49.079,48.585,48.916,4681102,0
2012-06-06,49.241,49.311,48.866,49.071,11133706,0
2012-06-07,49.497,49.497,48.874,48.916,6522398,0
2012-06-08,48.851,50.564,48.851,50.521,7531501,0
2012-06-11,50.658,50.693,50.008,50.096,6178592,0
2012-06-12,50.096,50.264,49.43,49.634,6514213,0
2012-06-13,49.675,50.053,49.334,49.541,5544779,0
2012-06-14,49.685,50.281,49.618,49.967,5019008,0
2012-06-15,50.281,50.353,49.694,49.924,7051605,0
2012-06-18,49.752,50.179,49.251,49.897,4492876,0
2012-06-19,50.001,50.119,49.618,50.096,5295571,0
2012-06-20,50.119,50.239,49.573,49.924,4673604,0
2012-06-21,50.025,50.078,48.926,48.985,6326651,0
2012-06-22,49.158,49.352,49.054,49.122,6309381,0
2012-06-25,48.916,49.071,48.541,48.841,3723547,0
2012-06-26,48.866,49.386,48.851,49.181,4093463,0
2012-06-27,49.036,49.232,48.77,49.122,4091244,0
2012-06-28,48.916,49.122,48.576,49.036,6049409,0
2012-06-29,49.377,49.711,48.585,49.66,9004468,0
2012-07-02,49.787,49.897,49.311,49.729,4819953,0
2012-07-03,49.515,49.524,48.926,49.311,4276263,0
2012-07-05,48.976,49.76,48.387,48.77,7595829,0
2012-07-06,48.474,49.667,48.397,49.557,5895957,0
2012-07-09,49.72,49.746,49.113,49.533,5463089,0
2012-07-10,49.737,50.769,49.524,50.547,9738714,0
2012-07-11,50.658,51.169,50.496,51.025,10826595,0
2012-07-12,50.929,51.4,50.581,51.102,7636117,0
2012-07-13,51.05,52.894,50.939,52.868,12365975,0
2012-07-16,52.679,53.066,52.441,52.485,7516179,0
2012-07-17,51.785,52.4,51.767,52.279,9135333,0
2012-07-18,52.143,52.534,51.948,52.391,4884411,0
2012-07-19,52.509,52.541,51.767,52.27,4038907,0
2012-07-20,52.125,52.57,52.059,52.373,4205219,0
2012-07-23,51.869,51.94,51.418,51.58,4991818,0
2012-07-24,51.648,51.94,51.349,51.673,4421492,0
2012-07-25,51.827,51.954,51.203,51.511,3811874,0
2012-07-26,52.184,52.381,51.803,52.108,3787460,0
2012-07-27,52.27,52.808,52.246,52.502,4173599,0
2012-07-30,52.373,53.048,52.303,52.945,4263489,0
2012-07-31,52.042,52.236,51.203,51.759,8464736,0
2012-08-01,51.954,52.051,51.306,51.732,5676155,0
2012-08-02,51.954,52.996,51.673,52.885,6209770,0
2012-08-03,53.276,53.645,52.963,53.216,4591127,0
2012-08-06,53.379,53.677,53.245,53.245,2830815,0
2012-08-07,53.415,53.685,53.216,53.458,3994560,0
2012-08-08,53.268,53.765,53.089,53.714,3306658,0
2012-08-09,53.723,53.741,53.346,53.499,3301581,0
2012-08-10,53.559,53.67,53.235,53.627,3438632,0
2012-08-13,53.747,53.747,53.413,53.654,4086858,0
2012-08-14,53.843,54.476,53.774,54.399,5570019,0
2012-08-15,55.25,55.783,55.035,55.361,10554351,0
2012-08-16,55.31,55.394,54.624,54.855,6681991,0
2012-08-17,54.951,55.062,54.719,55.053,3521745,0
2012-08-20,54.932,55.027,54.445,54.624,4922284,0
2012-08-21,54.838,55.217,54.677,55.044,4852743,0
2012-08-22,55.044,55.233,54.459,54.658,3117872,0
2012-08-23,54.503,54.588,53.815,54.066,3336183,0
2012-08-24,54.075,54.759,54.056,54.667,3221032,0
2012-08-27,54.638,54.658,54.279,54.382,2783836,0
2012-08-28,54.445,55.361,54.341,54.769,5291539,0
2012-08-29,54.805,55.361,54.719,55.156,5552089,0
2012-08-30,55.207,55.413,54.906,55.071,4067695,0
2012-08-31,55.385,55.404,54.932,55.008,4509144,0
2012-09-04,54.932,55.027,54.624,54.797,3791221,0
2012-09-05,54.889,55.112,54.512,54.7,3082943,0
2012-09-06,54.976,55.672,54.805,55.672,3487011,0
2012-09-07,55.672,55.766,54.821,54.932,4515568,0
2012-09-10,55.156,55.729,54.959,55.618,4467319,0
2012-09-11,55.421,55.489,55.164,55.346,4003097,0
2012-09-12,55.361,55.652,55.044,55.258,2689569,0
2012-09-13,55.12,55.877,55.062,55.842,3186376,0
2012-09-14,55.869,55.869,55.242,55.506,5220048,0
2012-09-17,55.489,55.577,55.086,55.282,4789730,0
2012-09-18,55.147,55.233,54.686,55.172,4485953,0
2012-09-19,55.226,56.118,55.18,55.8,3964148,0
2012-09-20,55.721,56.296,55.404,56.134,3766592,0
2012-09-21,56.211,56.479,56.013,56.169,4853608,0
2012-09-24,56.055,56.152,55.791,55.919,2964072,0
2012-09-25,56.264,56.305,55.242,55.258,3628954,0
2012-09-26,55.242,55.31,54.725,54.787,4051342,0
2012-09-27,54.588,54.769,53.603,54.579,7504271,0
2012-09-28,54.52,54.829,54.056,54.476,4692342,0
2012-10-01,54.23,54.805,53.925,54.066,4903007,0
2012-10-02,54.212,54.503,53.879,54.056,3509770,0
2012-10-03,54.255,54.495,54.066,54.151,4743485,0
2012-10-04,54.872,54.967,54.357,54.631,4688996,0
2012-10-05,54.932,55.282,54.889,55.086,4429685,0
2012-10-08,54.984,55.103,54.691,54.923,2749591,0
2012-10-09,54.855,54.984,53.981,53.981,2528846,0
2012-10-10,54.075,54.391,53.742,53.782,4002394,0
2012-10-11,54.16,54.176,52.544,52.572,6123297,0
2012-10-12,52.632,53.284,52.589,52.803,5037847,0
2012-10-15,52.88,53.223,52.632,53.054,3749362,0
2012-10-16,53.432,54.066,53.312,53.991,4481374,0
2012-10-17,54.066,54.436,53.627,54.109,3926941,0
2012-10-18,54.176,54.495,53.662,54.021,3046014,0
2012-10-19,53.964,54.093,53.071,53.413,4405171,0
2012-10-22,53.182,53.506,53.035,53.394,3624028,0
2012-10-23,53.103,54.012,52.959,53.765,6243642,0
2012-10-24,53.997,54.038,53.662,53.925,3841561,0
2012-10-25,54.151,54.307,53.765,54.176,4024771,0
2012-10-26,54.445,55.13,54.349,54.863,6183741,0
2012-10-31,55.094,55.094,54.314,54.719,6801003,0
2012-11-01,54.046,54.7,53.807,54.021,7172260,0
2012-11-02,54.357,54.445,53.747,53.825,4324839,0
2012-11-05,54.22,54.597,54.143,54.419,4638319,0
2012-11-06,54.588,54.846,54.332,54.409,4666227,0
2012-11-07,54.093,54.264,53.49,53.892,5893737,0
2012-11-08,53.997,54.193,53.062,53.062,5323017,0
2012-11-09,52.95,53.584,52.794,53.233,4617811,0
2012-11-12,53.258,53.474,52.88,53.199,2674349,0
2012-11-13,53.071,54.005,52.915,53.293,4214666,0
2012-11-14,53.312,53.807,52.373,52.682,6440033,0
2012-11-15,53.404,54.056,52.478,53.594,10364563,0
2012-11-16,53.534,53.782,53.122,53.645,4495081,0
2012-11-19,54.282,54.594,54.068,54.396,6243596,0
2012-11-20,54.386,54.49,53.984,54.386,5459404,0
2012-11-21,54.422,55.094,54.291,55.007,5152047,0
2012-11-23,55.338,55.685,54.983,55.666,2107112,0
2012-11-26,55.357,55.357,54.032,54.197,7529004,0
2012-11-27,54.276,54.716,53.976,54.014,5837982,0
2012-11-28,53.966,54.369,53.757,54.224,5666369,0
2012-11-29,52.826,54.259,52.826,54.206,10320547,0
2012-11-30,54.102,54.594,53.584,54.499,7003828,0
2012-12-03,54.473,54.561,53.705,53.783,4136086,0
2012-12-04,53.79,53.79,52.963,53.515,5295223,0
2012-12-05,53.566,53.783,52.902,53.558,6975004,0
2012-12-06,53.593,53.956,53.264,53.696,3805968,0
2012-12-07,53.844,53.863,53.402,53.766,4210192,0
2012-12-10,53.677,53.757,53.273,53.489,4519780,0
2012-12-11,53.533,53.742,52.852,53.032,7372707,0
2012-12-12,53.075,53.291,52.184,52.264,9625733,0
2012-12-13,52.359,53.032,52.281,52.875,4903949,0
2012-12-14,52.633,52.919,52.203,52.229,3902528,0
2012-12-17,52.264,52.807,51.919,52.739,5713300,0
2012-12-18,52.816,53.766,52.789,53.766,5962976,0
2012-12-19,53.645,53.766,53.1,53.11,5398647,0
2012-12-20,52.394,52.686,51.677,52.107,9473807,0
2012-12-21,51.909,52.012,51.287,51.451,10045079,0
2012-12-24,51.419,51.642,51.322,51.399,1985829,0
2012-12-26,51.342,51.399,50.658,51.117,5411226,0
2012-12-27,51.022,51.201,50.494,50.874,4313774,0
2012-12-28,50.701,51.468,50.537,50.563,4027786,0
2012-12-31,50.502,51.107,50.332,51.08,4549063,0
2013-01-02,50.563,51.098,50.081,50.779,11032064,0
2013-01-03,52.184,52.472,51.332,51.937,12355540,0
2013-01-04,52.417,52.48,51.711,52.297,6080471,0
2013-01-07,52.247,53.04,52.117,52.919,5671824,0
2013-01-08,52.705,52.765,52.049,52.351,5712582,0
2013-01-09,52.426,52.464,51.919,51.952,5133215,0
2013-01-10,52.125,52.203,51.703,52.065,5499302,0
2013-01-11,51.946,52.255,51.79,51.858,5191567,0
2013-01-14,51.858,52.229,51.555,52.133,5148641,0
2013-01-15,52.152,53.09,51.937,52.739,5435247,0
2013-01-16,52.705,53.127,52.556,52.937,4856541,0
2013-01-17,53.09,53.342,52.867,53.058,4167838,0
2013-01-18,53.083,53.257,52.919,53.119,4257276,0
2013-01-22,53.119,53.249,52.911,53.083,2864898,0
2013-01-23,52.919,53.162,52.48,52.695,4166123,0
2013-01-24,52.919,53.645,52.86,53.402,5611089,0
2013-01-25,53.524,53.627,52.963,53.127,5272886,0
2013-01-28,53.162,53.221,52.454,52.773,4502485,0
2013-01-29,52.816,53.281,52.627,52.954,4280800,0
2013-01-30,53.023,53.11,52.547,52.642,4222389,0
2013-01-31,52.514,52.816,52.152,52.152,6156466,0
2013-02-01,52.609,53.143,52.505,52.789,5453747,0
2013-02-04,52.659,52.747,52.082,52.53,4732042,0
2013-02-05,53.04,54.095,52.954,53.872,8073808,0
2013-02-06,53.645,54.259,53.437,54.119,7019648,0
2013-02-07,54.04,54.276,53.515,53.783,6988184,0
2013-02-08,53.677,54.396,53.677,53.947,4791628,0
2013-02-11,53.937,54.102,53.392,54.102,4073777,0
2013-02-12,54.024,54.249,53.816,54.154,3914556,0
2013-02-13,54.386,54.629,53.894,54.119,5568248,0
2013-02-14,54.119,54.674,54.024,54.463,6199996,0
2013-02-15,54.152,54.353,52.737,53.578,16832254,0
2013-02-19,53.658,53.884,53.345,53.72,7926683,0
2013-02-20,53.812,54.88,53.5,54.395,7557230,0
2013-02-21,54.421,55.464,54.282,55.047,8317676,0
2013-02-22,55.116,55.474,54.684,55.221,6155031,0
2013-02-25,55.247,55.392,54.603,54.603,7114791,0
2013-02-26,54.787,55.828,54.741,55.61,9326046,0
2013-02-27,54.101,55.353,53.553,54.805,15692213,0
2013-02-28,54.899,55.645,54.231,54.665,9753288,0
2013-03-01,54.89,55.905,54.89,55.683,7527910,0
2013-03-04,56.331,58.104,56.132,57.686,14240081,0
2013-03-05,57.738,58.033,57.157,57.894,6827399,0
2013-03-06,57.927,58.087,57.339,57.408,4954658,0
2013-03-07,57.495,57.521,57.017,57.176,4627965,0
2013-03-08,57.398,57.713,57.053,57.608,4408728,0
2013-03-11,57.608,58.492,57.207,58.467,5742613,0
2013-03-12,58.331,58.658,58.145,58.268,4769176,0
2013-03-13,57.945,58.591,57.825,58.545,4187882,0
2013-03-14,58.607,58.607,58.059,58.467,3801191,0
2013-03-15,58.216,58.424,57.756,57.998,6861710,0
2013-03-18,57.756,58.225,57.563,57.965,4115759,0
2013-03-19,58.181,58.338,57.27,57.704,4679504,0
2013-03-20,58.145,59.799,58.087,59.491,9128189,0
2013-03-21,59.145,59.274,58.537,59.086,5516342,0
2013-03-22,59.248,59.701,59.077,59.406,3647685,0
2013-03-25,59.677,59.815,59.188,59.397,4906688,0
2013-03-26,59.406,59.709,58.997,59.572,3832286,0
2013-03-27,59.466,60.637,59.466,59.951,5287467,0
2013-03-28,60.073,60.283,59.309,59.431,4586381,0
2013-04-01,59.3,59.761,59.257,59.612,3149164,0
2013-04-02,59.872,60.003,59.309,59.761,3322213,0
2013-04-03,59.039,59.526,58.649,59.022,7067387,0
2013-04-04,59.223,59.761,59.206,59.725,4077658,0
2013-04-05,59.274,59.815,58.917,59.779,4377353,0
2013-04-08,59.821,60.334,59.732,60.134,3310395,0
2013-04-09,60.238,60.308,59.717,59.837,3361546,0
2013-04-10,59.919,60.116,59.629,59.789,3602759,0
2013-04-11,59.977,60.698,59.892,60.012,4564248,0
2013-04-12,59.943,60.526,59.943,60.334,2633587,0
2013-04-15,60.116,60.483,59.44,59.456,3509073,0
2013-04-16,58.736,59.629,58.519,59.369,8395217,0
2013-04-17,59.369,59.846,59.145,59.701,5409071,0
2013-04-18,59.677,59.779,58.876,59.292,4586469,0
2013-04-19,59.741,60.099,59.145,59.943,4692986,0
2013-04-22,59.846,60.073,59.354,59.995,3217272,0
2013-04-23,60.089,60.707,59.987,60.507,3788806,0
2013-04-24,60.689,61.211,60.186,60.526,4415870,0
2013-04-25,60.733,61.637,60.647,61.361,3819886,0
2013-04-26,61.247,61.629,61.177,61.229,2895597,0
2013-04-29,61.297,61.428,61.109,61.332,2643291,0
2013-04-30,61.247,61.332,60.891,61.264,3314224,0
2013-05-01,61.167,61.5,61.064,61.247,2765011,0
2013-05-02,60.378,60.558,59.694,60.073,10863621,0
2013-05-03,60.483,61.401,60.283,61.211,5646151,0
2013-05-06,61.091,61.091,60.55,60.802,3535088,0
2013-05-07,60.987,61.428,60.82,61.255,3488461,0
2013-05-08,61.167,61.167,60.405,60.604,4308764,0
2013-05-09,60.689,60.846,60.229,60.324,4214216,0
2013-05-10,59.846,60.55,59.821,60.55,4601778,0
2013-05-13,60.63,60.83,60.264,60.605,3297652,0
2013-05-14,60.63,60.915,60.342,60.605,4323879,0
2013-05-15,60.718,61.512,60.666,61.431,5931788,0
2013-05-16,60.944,61.397,60.794,61.093,4659653,0
2013-05-17,61.11,62.175,61.11,62.015,5048029,0
2013-05-20,61.886,62.053,61.374,61.657,2801383,0
2013-05-21,61.686,62.76,61.477,62.193,6173115,0
2013-05-22,60.666,60.83,58.982,59.698,18564810,0
2013-05-23,59.13,60.455,59.022,59.934,9758459,0
2013-05-24,59.756,60.858,59.583,60.848,6201664,0
2013-05-28,61.356,61.999,60.42,60.666,7058448,0
2013-05-29,60.55,60.997,60.387,60.586,5544356,0
2013-05-30,60.638,61.571,60.605,60.934,5473364,0
2013-05-31,60.845,61.603,60.617,60.653,6478037,0
2013-06-03,60.657,62.081,60.605,62.006,6808946,0
2013-06-04,62.724,63.51,62.288,62.411,9201822,0
2013-06-05,62.47,62.611,60.962,61.242,6381004,0
2013-06-06,61.319,61.327,60.708,61.319,6371316,0
2013-06-07,61.52,61.861,60.997,61.406,5860660,0
2013-06-10,61.382,61.746,60.84,60.989,4857306,0
2013-06-11,60.708,61.581,60.69,61.093,3308419,0
2013-06-12,61.397,61.657,60.323,60.596,4702508,0
2013-06-13,60.596,60.925,60.314,60.735,3647688,0
2013-06-14,60.55,60.77,60.177,60.246,4529870,0
2013-06-17,60.3,61.103,60.3,60.971,3528828,0
2013-06-18,60.962,61.284,60.743,61.233,2700829,0
2013-06-19,61.223,61.382,60,60.114,5650936,0
2013-06-20,59.704,60.3,59.672,59.925,6456320,0
2013-06-21,60.3,60.465,59.624,60.07,5657793,0
2013-06-24,59.512,59.993,59.208,59.601,4584455,0
2013-06-25,59.888,60.525,59.766,60.333,4111208,0
2013-06-26,60.657,60.672,60.07,60.323,4253791,0
2013-06-27,60.708,60.78,59.842,60.039,5671884,0
2013-06-28,59.907,60.395,59.812,60.096,8846468,0
2013-07-01,60.387,61.145,60.314,60.507,3023917,0
2013-07-02,60.55,61.406,60.473,60.708,3624080,0
2013-07-03,60.377,60.613,60.185,60.55,1822285,0
2013-07-05,60.971,61.496,60.78,61.309,2614520,0
2013-07-08,61.496,62.158,61.397,62.12,4289107,0
2013-07-09,62.158,62.812,62.158,62.636,4502228,0
2013-07-10,62.683,63.039,62.325,62.863,3005110,0
2013-07-11,63.221,63.658,62.924,63.336,3711423,0
2013-07-12,62.707,63.327,62.577,63.327,3107927,0
2013-07-15,63.256,63.406,62.959,63.144,2460355,0
2013-07-16,63.239,63.36,62.846,62.901,2481415,0
2013-07-17,62.95,63.416,62.836,63.369,2677214,0
2013-07-18,63.483,63.712,63.013,63.205,2867085,0
2013-07-19,63.319,63.562,63.17,63.319,4683084,0
2013-07-22,63.397,63.779,63.336,63.736,2633580,0
2013-07-23,63.712,64.033,63.546,63.928,3113750,0
2013-07-24,64.069,64.147,63.736,63.991,3059957,0
2013-07-25,63.771,63.852,62.12,62.683,6404531,0
2013-07-26,62.462,62.48,61.571,62.365,4664839,0
2013-07-29,62.454,62.542,61.905,62.411,2852035,0
2013-07-30,62.513,62.883,62.306,62.334,3337675,0
2013-07-31,62.489,62.75,62.006,62.183,4707153,0
2013-08-01,62.568,62.769,62.35,62.47,4237010,0
2013-08-02,62.42,62.47,62.27,62.401,6357905,0
2013-08-05,62.411,62.901,62.212,62.827,3522248,0
2013-08-06,62.724,62.778,61.799,62.654,3741877,0
2013-08-07,62.577,62.714,61.78,62.559,2906744,0
2013-08-08,62.568,62.568,61.79,62.158,4256604,0
2013-08-09,62.148,62.168,61.45,61.723,2729740,0
2013-08-12,61.512,61.91,61.374,61.755,2590225,0
2013-08-13,61.773,62.193,61.486,62.128,3577997,0
2013-08-14,61.695,61.818,61.047,61.126,5980533,0
2013-08-15,60.482,60.657,59.993,60.291,6587549,0
2013-08-16,60.063,60.264,59.804,59.852,5006967,0
2013-08-19,59.935,60.371,59.852,59.935,4399831,0
2013-08-20,59.935,60.267,59.68,59.68,7342792,0
2013-08-21,58.335,58.781,57.208,57.526,17363722,0
2013-08-22,57.034,57.429,56.271,56.418,11588509,0
2013-08-23,56.77,56.884,56.313,56.517,7428385,0
2013-08-26,56.672,56.996,56.295,56.322,5144452,0
2013-08-27,55.831,56.094,55.494,55.559,6605717,0
2013-08-28,55.559,55.839,55.463,55.569,4736091,0
2013-08-29,55.514,55.769,55.373,55.463,4686154,0
2013-08-30,55.55,55.674,55.454,55.602,4710424,0
2013-09-03,55.805,56.042,55.664,55.847,6812022,0
2013-09-04,55.847,56.033,55.717,55.813,4724055,0
2013-09-05,55.908,56.12,55.733,55.733,3452187,0
2013-09-06,55.831,56.006,55.408,55.586,3764769,0
2013-09-09,55.646,56.226,55.636,56.147,3830501,0
2013-09-10,56.604,56.99,56.386,56.85,5074940,0
2013-09-11,56.85,57.094,56.69,57.08,4018565,0
2013-09-12,57.201,57.296,55.908,56.286,6372687,0
2013-09-13,56.482,56.657,55.928,55.997,4685793,0
2013-09-16,56.453,56.604,55.954,56.024,3695683,0
2013-09-17,56.112,56.595,56.112,56.541,2896746,0
2013-09-18,56.408,57.551,56.394,57.508,4973967,0
2013-09-19,57.606,57.606,57.087,57.429,3286808,0
2013-09-20,57.385,57.517,56.69,56.69,5320262,0
2013-09-23,56.682,56.78,56.359,56.559,2847790,0
2013-09-24,56.286,56.427,56.024,56.129,4744816,0
2013-09-25,56.173,56.208,55.146,55.54,7214961,0
2013-09-26,55.698,56.129,55.463,55.654,4595635,0
2013-09-27,55.646,56.453,55.586,56.157,3846583,0
2013-09-30,55.786,56.199,55.664,56.189,5212263,0
2013-10-01,56.157,56.28,55.918,56.129,4698637,0
2013-10-02,55.962,55.962,55.504,55.901,4084936,0
2013-10-03,55.857,55.971,55.417,55.723,4514252,0
2013-10-04,55.717,55.723,55.408,55.693,3178358,0
2013-10-07,55.436,55.602,55.031,55.05,3784487,0
2013-10-08,55.085,55.189,54.477,54.568,5044432,0
2013-10-09,54.644,55.163,54.568,55.058,4401701,0
2013-10-10,55.472,55.839,55.34,55.723,3004002,0
2013-10-11,55.454,55.531,54.846,55.514,4028151,0
2013-10-14,55.154,55.962,55.154,55.901,3531359,0
2013-10-15,55.779,55.813,55.234,55.268,4386760,0
2013-10-16,55.417,56.12,55.4,56.12,3637347,0
2013-10-17,55.901,56.98,55.831,56.965,3997220,0
2013-10-18,57.235,57.315,56.577,56.797,6674803,0
2013-10-21,56.843,57.026,56.359,56.823,3192069,0
2013-10-22,56.903,57.492,56.613,57.192,4375169,0
2013-10-23,57.087,57.244,56.418,56.444,5337177,0
2013-10-24,56.577,56.69,56.208,56.322,5280910,0
2013-10-25,56.349,56.367,55.867,56.271,4906153,0
2013-10-28,56.094,57.139,55.822,56.98,6461116,0
2013-10-29,56.92,56.996,56.386,56.49,6886545,0
2013-10-30,56.498,57.92,55.769,57.711,9775528,0
2013-10-31,57.985,58.061,56.78,56.903,8528592,0
2013-11-01,56.99,57.026,56.418,56.753,4291194,0
2013-11-04,57.061,57.402,56.928,57.281,4962978,0
2013-11-05,57.176,57.306,56.736,56.761,5815254,0
2013-11-06,57.129,58.035,56.893,57.702,5112455,0
2013-11-07,57.869,57.956,56.92,56.928,5868704,0
2013-11-08,56.866,57.201,56.672,57.184,4232239,0
2013-11-11,57.184,57.832,57.176,57.693,2972160,0
2013-11-12,57.674,58.044,57.367,57.473,3629008,0
2013-11-13,57.455,58.799,57.42,58.73,6466786,0
2013-11-14,58.403,58.658,58.168,58.553,5275979,0
2013-11-15,58.571,58.894,58.335,58.745,4033943,0
2013-11-18,58.971,59.036,58.525,58.737,3947096,0
2013-11-19,58.713,59.16,58.631,58.895,3798722,0
2013-11-20,59.085,59.445,58.535,58.773,5387808,0
2013-11-21,56.871,57.385,56.121,56.741,18532135,0
2013-11-22,56.228,56.651,55.971,56.305,9214779,0
2013-11-25,56.305,56.527,56.209,56.361,5672051,0
2013-11-26,56.42,56.943,56.397,56.456,6658319,0
2013-11-27,56.563,57.27,56.456,56.935,5393114,0
2013-11-29,57.421,57.448,56.324,56.511,3789831,0
2013-12-02,56.553,56.563,55.337,55.45,8111530,0
2013-12-03,55.104,55.846,55.095,55.528,11761278,0
2013-12-04,55.203,56.2,54.982,55.962,10682528,0
2013-12-05,55.731,56.352,55.337,55.361,9467390,0
2013-12-06,55.672,56.19,55.607,56.024,7219509,0
2013-12-09,55.989,56.404,55.837,55.901,6622393,0
2013-12-10,55.918,56.094,55.652,55.829,4557961,0
2013-12-11,55.971,56.113,55.556,55.625,3433713,0
2013-12-12,55.633,55.901,55.468,55.591,4558273,0
2013-12-13,55.891,55.901,55.061,55.121,5374862,0
2013-12-16,55.193,55.255,54.567,54.956,5403992,0
2013-12-17,54.937,54.937,54.308,54.495,6013347,0
2013-12-18,55.246,56.209,55.183,56.174,9395803,0
2013-12-19,54.997,55.591,54.787,54.937,8940717,0
2013-12-20,54.91,55.385,54.821,55.238,7769263,0
2013-12-23,54.806,54.937,54.388,54.698,6477807,0
2013-12-24,54.451,54.582,54.15,54.548,3796971,0
2013-12-26,54.574,55.328,54.574,55.229,4493733,0
2013-12-27,55.5,55.5,54.797,54.937,3688662,0
2013-12-30,55.203,55.246,54.723,55.221,4166721,0
2013-12-31,55.307,56.396,55.247,55.927,7674222,0
2014-01-02,56.158,56.723,55.812,55.846,8402014,0
2014-01-03,56.237,56.476,56.043,56.121,5191973,0
2014-01-06,56.288,56.297,55.395,55.741,5215173,0
2014-01-07,55.714,55.944,55.337,55.607,6112665,0
2014-01-08,55.519,55.528,55.183,55.414,6268773,0
2014-01-09,55.591,56.209,55.484,55.989,8224876,0
2014-01-10,55.591,56.245,54.947,55.354,14669187,0
2014-01-13,54.91,55.005,54.354,54.362,9133805,0
2014-01-14,54.37,54.591,54.159,54.548,6301097,0
2014-01-15,54.683,54.69,54.362,54.416,4795235,0
2014-01-16,54.308,54.407,53.566,53.751,5992670,0
2014-01-17,53.86,53.86,52.921,53.249,9208430,0
2014-01-21,52.861,52.868,51.975,52.329,12001523,0
2014-01-22,52.843,52.876,51.933,52.134,8176533,0
2014-01-23,51.711,51.904,51.498,51.842,7989556,0
2014-01-24,51.764,51.8,50.994,51.022,8742866,0
2014-01-27,51.03,51.235,50.719,51.013,7022994,0
2014-01-28,51.137,51.525,51.056,51.17,5558814,0
2014-01-29,50.978,51.145,50.236,50.285,6730288,0
2014-01-30,50.481,50.561,50.076,50.094,7030264,0
2014-01-31,49.863,50.367,49.463,50.066,7157800,0
2014-02-03,50.261,50.268,48.864,48.979,7635349,0
2014-02-04,49.385,49.385,48.705,48.723,6760934,0
2014-02-05,48.67,48.784,48.317,48.679,9255439,0
2014-02-06,48.733,49.501,48.695,49.376,10095079,0
2014-02-07,49.597,49.862,49.094,49.791,7609417,0
2014-02-10,49.801,50.111,49.651,49.953,6808377,0
2014-02-11,50.085,50.719,49.987,50.507,9277268,0
2014-02-12,50.536,50.536,50.049,50.343,8267146,0
2014-02-13,50.358,50.703,49.897,50.261,8566379,0
2014-02-14,50.465,50.492,49.663,49.931,9641469,0
2014-02-18,50.261,50.449,50.028,50.227,6842991,0
2014-02-19,50.198,51.499,50.162,51.044,9942299,0
2014-02-20,51.125,51.125,50.243,50.43,9910378,0
2014-02-21,50.518,50.59,50.009,50.093,7416956,0
2014-02-24,50.047,50.449,49.378,50.002,10280926,0
2014-02-25,49.843,50.421,49.709,50.334,9048666,0
2014-02-26,52.192,54.481,51.748,53.879,27163999,0
2014-02-27,53.813,54.135,53.216,54.028,10614802,0
2014-02-28,53.986,56.006,53.794,55.702,15996232,0
2014-03-03,55.168,55.588,54.956,55.185,7706104,0
2014-03-04,55.639,55.712,54.554,54.625,7210439,0
2014-03-05,54.91,54.919,53.761,53.977,8332021,0
2014-03-06,53.986,54.412,53.903,54.1,5452901,0
2014-03-07,54.187,54.313,53.948,54.109,4311532,0
2014-03-10,54.171,54.545,54.064,54.473,4130584,0
2014-03-11,54.554,54.796,54.215,54.277,5048121,0
2014-03-12,53.919,54.527,53.903,54.421,4331820,0
2014-03-13,54.402,54.882,53.183,53.201,6896592,0
2014-03-14,53.084,53.433,52.789,52.87,6322435,0
2014-03-17,53.075,53.404,52.817,53.146,3852088,0
2014-03-18,53.289,53.386,53.049,53.192,3513035,0
2014-03-19,53.207,53.627,52.605,52.976,4806113,0
2014-03-20,53.021,53.352,52.779,53.175,3741059,0
2014-03-21,53.602,53.602,52.87,52.95,6743308,0
2014-03-24,53.449,53.475,52.692,52.96,5107354,0
2014-03-25,53.075,53.084,52.192,52.605,5857187,0
2014-03-26,52.747,53.433,52.605,52.728,4983758,0
2014-03-27,53.058,53.565,52.568,53.207,4958496,0
2014-03-28,53.207,53.539,53.175,53.424,3439930,0
2014-03-31,53.654,54.135,53.394,53.893,4778538,0
2014-04-01,53.823,54.162,53.708,53.948,4767150,0
2014-04-02,53.887,54.455,53.842,54.233,4457745,0
2014-04-03,54.597,55.115,54.044,54.973,5125716,0
2014-04-04,55.195,55.454,54.421,54.455,4292801,0
2014-04-07,54.322,54.384,53.887,53.887,4714422,0
2014-04-08,53.736,54.865,53.53,54.777,5083436,0
2014-04-09,55.016,55.016,54.332,54.518,5272680,0
2014-04-10,55.072,55.072,53.146,53.146,6628762,0
2014-04-11,53.084,53.183,52.176,52.462,5985317,0
2014-04-14,52.754,52.986,52.498,52.924,4564913,0
2014-04-15,52.942,53.246,52.673,52.976,4179901,0
2014-04-16,53.324,53.44,53.013,53.36,3974073,0
2014-04-17,53.183,53.475,53.128,53.44,4080831,0
2014-04-21,53.324,53.394,53.013,53.226,4158811,0
2014-04-22,53.254,54.035,53.236,53.727,5428056,0
2014-04-23,53.727,54.171,53.727,54.1,3340042,0
2014-04-24,54.197,54.74,54.109,54.731,4121683,0
2014-04-25,54.322,54.607,53.842,54.564,5798647,0
2014-04-28,54.313,55.648,54.313,55.38,5495860,0
2014-04-29,55.488,55.524,55.062,55.195,4689008,0
2014-04-30,55.072,55.142,54.688,54.998,5082607,0
2014-05-01,55.088,55.105,54.625,54.99,4054912,0
2014-05-02,55.096,55.792,54.982,55.231,3844115,0
2014-05-05,54.349,54.865,53.101,53.324,18178580,0
2014-05-06,52.754,52.808,51.302,51.34,14958560,0
2014-05-07,51.535,51.88,51.356,51.775,7212929,0
2014-05-08,51.918,52.337,51.641,51.946,7644607,0
2014-05-09,51.918,52.772,51.918,52.664,7022527,0
2014-05-12,52.808,53.183,52.789,53.121,4176153,0
2014-05-13,53.101,53.317,52.692,53.049,5501854,0
2014-05-14,53.049,53.261,52.622,52.789,4800016,0
2014-05-15,52.169,52.256,51.481,51.819,9261307,0
2014-05-16,51.918,52.399,51.766,52.229,7195958,0
2014-05-19,52.192,52.481,52.077,52.3,4095269,0
2014-05-20,51.969,51.987,50.721,50.794,10465469,0
2014-05-21,51.135,51.547,50.363,51.323,16497403,0
2014-05-22,51.235,51.235,49.904,50.238,13832725,0
2014-05-23,50.379,50.445,49.941,49.968,8443696,0
2014-05-27,50.147,50.201,49.718,50.039,6285728,0
2014-05-28,50.246,50.246,49.572,49.655,6489648,0
2014-05-29,49.708,50.211,49.619,50.138,5382734,0
2014-05-30,50.173,51.071,50.147,50.926,7035660,0
2014-06-02,51.053,51.178,50.649,50.687,4177592,0
2014-06-03,50.721,51.108,50.507,50.955,5034933,0
2014-06-04,50.81,51.323,50.695,51.304,4049049,0
2014-06-05,51.376,51.853,51.226,51.584,5022108,0
2014-06-06,51.592,51.862,51.584,51.753,3981192,0
2014-06-09,51.915,52.238,51.565,51.682,4931453,0
2014-06-10,51.664,51.664,50.847,51.019,7377626,0
2014-06-11,50.902,51.431,50.794,51.216,5958082,0
2014-06-12,51.266,51.466,51.244,51.359,6082925,0
2014-06-13,51.457,51.565,51.186,51.35,4144807,0
2014-06-16,51.35,51.853,51.196,51.809,5954359,0
2014-06-17,51.656,52.598,51.602,52.192,7418070,0
2014-06-18,52.309,52.706,52.148,52.668,4185141,0
2014-06-19,52.686,53.224,52.668,52.706,4347147,0
2014-06-20,52.677,52.767,52.122,52.3,5783298,0
2014-06-23,52.148,52.445,52.093,52.416,4178439,0
2014-06-24,52.202,52.812,52.061,52.668,4875483,0
2014-06-25,52.472,52.499,51.969,52.093,6685384,0
2014-06-26,52.103,52.13,51.709,51.925,3954259,0
2014-06-27,51.834,52.328,51.817,52.148,9435520,0
2014-06-30,52.148,52.49,51.896,51.994,5421346,0
2014-07-01,52.391,52.445,51.994,52.372,4200029,0
2014-07-02,52.49,53.028,52.4,52.732,3418436,0
2014-07-03,53.126,53.414,52.883,53.394,3359639,0
2014-07-07,53.341,53.881,53.144,53.826,5480370,0
2014-07-08,53.612,53.781,53.278,53.656,5107054,0
2014-07-09,53.449,54.005,53.449,53.881,4766528,0
2014-07-10,53.351,53.816,53.351,53.774,4235048,0
2014-07-11,53.797,53.881,53.521,53.835,3465338,0
2014-07-14,53.962,54.005,53.789,53.997,4245413,0
2014-07-15,54.329,54.48,54.04,54.471,6377406,0
2014-07-16,54.499,54.499,53.673,53.962,7787988,0
2014-07-17,53.826,54.013,53.449,53.583,5081785,0
2014-07-18,53.673,53.873,53.386,53.845,5278885,0
2014-07-21,53.816,53.855,52.974,53.205,4595055,0
2014-07-22,53.316,53.404,53.065,53.278,3954699,0
2014-07-23,53.298,54.587,53.269,54.49,6873480,0
2014-07-24,54.499,54.797,54.212,54.722,3891817,0
2014-07-25,54.518,54.632,54.096,54.184,2930283,0
2014-07-28,54.193,54.356,53.826,54.104,4470542,0
2014-07-29,54.149,55.019,54.104,54.821,4250281,0
2014-07-30,55.009,55.296,54.859,55.074,4098114,0
2014-07-31,54.732,54.732,53.459,53.468,7877283,0
2014-08-01,53.224,53.835,53.118,53.7,4471202,0
2014-08-04,53.99,54.732,53.764,54.461,4726487,0
2014-08-05,52.445,53.307,51.87,52.068,16697757,0
2014-08-06,51.574,52.256,51.376,52.012,8095131,0
2014-08-07,52.309,52.364,51.384,51.592,5480338,0
2014-08-08,51.944,52.571,51.701,52.524,5250141,0
2014-08-11,52.58,52.64,52.176,52.364,3116116,0
2014-08-12,52.356,52.524,52.061,52.454,3283365,0
2014-08-13,52.425,52.472,51.817,52.273,4079538,0
2014-08-14,52.221,52.732,52.122,52.706,3504485,0
2014-08-15,52.706,52.732,51.896,52.221,4666528,0
2014-08-18,52.554,53.134,52.284,53.007,4445214,0
2014-08-19,53.269,53.785,53.054,53.642,5318554,0
2014-08-20,52.963,55.035,52.736,54.621,14164699,0
2014-08-21,54.685,55.307,54.157,55.288,7248080,0
2014-08-22,55.355,55.641,55.027,55.269,5043647,0
2014-08-25,55.524,55.68,54.973,55.209,4824949,0
2014-08-26,55.269,55.407,54.855,54.955,3564022,0
2014-08-27,54.982,55.189,54.9,55.035,3090172,0
2014-08-28,54.754,54.855,54.384,54.636,4646477,0
2014-08-29,54.973,54.973,54.365,54.384,4427215,0
2014-09-02,54.573,54.773,54.303,54.493,2874850,0
2014-09-03,54.802,54.836,54.303,54.675,3925099,0
2014-09-04,54.629,55.407,54.502,55.253,4819856,0
2014-09-05,55.227,55.361,54.773,55.297,3757631,0
2014-09-08,55.136,55.407,54.566,54.827,3532505,0
2014-09-09,54.744,55.144,54.483,55.118,4680369,0
2014-09-10,55.236,56.439,55.108,56.086,9588597,0
2014-09-11,55.977,56.747,55.778,56.665,6185318,0
2014-09-12,56.621,56.721,56.114,56.612,4890567,0
2014-09-15,56.521,56.683,56.194,56.321,4080352,0
2014-09-16,56.204,57.272,56.184,56.91,5035898,0
2014-09-17,56.956,57.116,56.565,56.92,3618631,0
2014-09-18,57.244,58.531,57.217,57.88,8111287,0
2014-09-19,58.15,58.276,57.588,57.77,5433173,0
2014-09-22,57.526,57.734,57.155,57.362,3408721,0
2014-09-23,57.325,57.58,57.099,57.109,4412981,0
2014-09-24,57.037,57.88,57.027,57.832,3596165,0
2014-09-25,57.607,57.724,56.81,56.928,3137853,0
2014-09-26,57.217,57.29,56.711,57.174,2580481,0
2014-09-29,56.647,57.182,56.612,57.075,2397291,0
2014-09-30,56.91,57.116,56.603,56.747,2826134,0
2014-10-01,56.747,56.946,56.159,56.194,4289831,0
2014-10-02,56.258,56.763,55.778,56.647,3534323,0
2014-10-03,57.116,57.444,56.829,57.099,2888410,0
2014-10-06,57.056,57.345,56.303,56.386,2740756,0
2014-10-07,56.149,56.204,55.524,55.715,4044765,0
2014-10-08,55.841,56.998,55.696,56.863,4374310,0
2014-10-09,56.81,57.116,55.606,55.768,4803664,0
2014-10-10,55.841,56.529,54.818,54.855,6850405,0
2014-10-13,54.818,55.742,54.348,54.719,5887898,0
2014-10-14,55.189,55.968,54.991,55.85,5017616,0
2014-10-15,55.098,55.444,53.676,54.303,8586860,0
2014-10-16,53.224,54.473,53.162,53.812,4785596,0
2014-10-17,54.258,54.374,53.324,53.477,7189451,0
2014-10-20,53.388,54.601,53.378,54.582,4752004,0
2014-10-21,54.946,56.077,54.691,55.806,5299509,0
2014-10-22,55.923,56.521,55.472,55.524,4192939,0
2014-10-23,55.941,56.583,55.85,56.159,3775848,0
2014-10-24,56.095,56.149,55.407,55.742,4401087,0
2014-10-27,55.722,55.904,55.253,55.732,4016172,0
2014-10-28,55.453,55.515,54.582,54.909,5506692,0
2014-10-29,54.973,55.189,54.655,55.126,3312670,0
2014-10-30,55.054,56.095,54.818,55.932,2544365,0
2014-10-31,56.359,56.466,55.623,55.968,4673813,0
2014-11-03,55.968,56.114,55.355,55.76,3019807,0
2014-11-04,55.732,55.797,55.209,55.561,3355986,0
2014-11-05,55.995,56.131,55.218,55.337,2968221,0
2014-11-06,55.524,56.131,55.345,56.032,4369701,0
2014-11-07,56.386,58.539,56.284,58.096,8318590,0
2014-11-10,58.722,59.681,58.068,59.318,8700042,0
2014-11-11,59.246,59.624,59.084,59.498,3775688,0
2014-11-12,59.29,60.567,59.181,60.405,6888552,0
2014-11-13,60.649,61.365,60.604,61.11,8704087,0
2014-11-14,60.958,61.818,60.792,61.68,6061569,0
2014-11-17,61.652,61.762,61.031,61.243,7958087,0
2014-11-18,61.09,61.818,60.668,61.59,6117467,0
2014-11-19,63.816,66.671,63.733,66.142,28076718,0
2014-11-20,65.001,65.532,64.135,64.947,12128253,0
2014-11-21,65.503,65.923,64.82,65.239,7492285,0
2014-11-24,65.102,65.832,64.773,65.293,4489105,0
2014-11-25,65.394,65.868,65.102,65.778,7272466,0
2014-11-26,65.649,65.961,65.441,65.832,4519760,0
2014-11-28,66.198,68.203,66.198,67.509,4895807,0
2014-12-01,67.008,67.027,65.74,66.369,8547967,0
2014-12-02,66.169,66.963,66.032,66.661,4540773,0
2014-12-03,66.599,67.356,66.225,66.899,7344023,0
2014-12-04,66.899,66.963,66.169,66.854,4646307,0
2014-12-05,67.072,67.245,66.489,67.201,4121435,0
2014-12-08,67.055,67.603,66.817,67.31,4221747,0
2014-12-09,66.279,67.172,66.051,67.146,3691695,0
2014-12-10,66.873,67.684,66.452,66.517,4998878,0
2014-12-11,67.21,68.038,66.889,67.082,6190980,0
2014-12-12,67.092,67.509,66.042,66.051,5038677,0
2014-12-15,66.661,67.072,66.051,66.781,3987673,0
2014-12-16,66.781,66.882,65.668,65.942,8626063,0
2014-12-17,66.489,67.264,65.942,67.118,3266275,0
2014-12-18,67.784,68.414,67.255,68.095,8575812,0
2014-12-19,67.876,68.076,67.23,67.466,6880612,0
2014-12-22,67.483,68.048,67.391,67.966,4096281,0
2014-12-23,68.268,68.485,67.839,68.14,3852455,0
2014-12-24,68.23,68.716,68.066,68.104,1959895,0
2014-12-26,68.169,68.758,68.066,68.477,2436086,0
2014-12-29,68.477,69.326,68.305,68.907,3008566,0
2014-12-30,68.826,69.226,68.604,69.072,2368459,0
2014-12-31,68.834,69.927,68.669,69.253,3521123,0
2015-01-02,69.326,69.919,68.012,68.725,4070169,0
2015-01-05,68.578,68.887,67.401,67.492,4141655,0
2015-01-06,67.784,68.14,66.36,67.483,5115471,0
2015-01-07,68.314,70.201,68.314,70.037,7614290,0
2015-01-08,70.247,70.932,69.966,70.365,6954415,0
2015-01-09,70.483,70.585,69.635,69.727,3524351,0
2015-01-12,69.407,70.193,69.372,69.91,3116170,0
2015-01-13,70.147,70.85,68.852,69.287,5392502,0
2015-01-14,68.066,68.459,67.23,67.811,6176589,0
2015-01-15,70.522,70.703,68.494,69.034,18958065,0
2015-01-16,68.725,68.844,66.918,68.368,10931662,0
2015-01-20,68.459,68.551,66.498,67.21,10050156,0
2015-01-21,67.063,67.801,66.671,67.466,5518301,0
2015-01-22,67.939,69.28,67.172,69.124,5110697,0
2015-01-23,69.235,69.273,68.104,68.688,4339824,0
2015-01-26,68.725,68.86,68.222,68.65,3929380,0
2015-01-27,68.414,68.733,67.866,68.203,3538468,0
2015-01-28,68.733,69.372,67.629,67.748,4484452,0
2015-01-29,67.748,68.868,67.356,68.868,4982611,0
2015-01-30,68.212,68.543,67.1,67.154,7866853,0
2015-02-02,66.772,67.866,65.595,67.738,5400598,0
2015-02-03,68.169,69.235,67.629,69.216,5393044,0
2015-02-04,69.153,69.937,68.844,68.979,6215113,0
2015-02-05,69.28,69.692,69.171,69.287,3410642,0
2015-02-06,69.336,69.975,68.934,69.663,4495697,0
2015-02-09,69.381,69.864,68.523,68.778,3411897,0
2015-02-10,68.972,69.975,68.943,69.927,3080704,0
2015-02-11,69.719,69.975,69.235,69.719,3026709,0
2015-02-12,69.701,70.193,69.198,70.128,4111548,0
2015-02-13,70.257,70.451,69.522,69.917,2592214,0
2015-02-17,69.625,70.542,68.834,70.396,4395333,0
2015-02-18,70.496,71.085,70.202,71.048,4948420,0
2015-02-19,70.938,70.964,70.056,70.431,6110965,0
2015-02-20,70.312,70.606,69.808,70.606,4874838,0
2015-02-23,70.606,70.955,70.074,70.441,4642669,0
2015-02-24,70.569,70.734,69.872,70.68,5234859,0
2015-02-25,71.72,72.012,69.779,70.864,10245131,0
2015-02-26,70.854,71.093,70.056,70.635,5751458,0
2015-02-27,70.754,71.001,70.46,70.569,5160815,0
2015-03-02,70.578,71.791,70.476,71.35,6658877,0
2015-03-03,70.983,71.773,68.964,71.644,14051767,0
2015-03-04,71.59,72.563,71.267,71.386,8730803,0
2015-03-05,71.452,71.864,71.452,71.829,7209766,0
2015-03-06,71.479,71.479,70.588,70.919,4276346,0
2015-03-09,70.826,72.251,70.68,72.168,4809922,0
2015-03-10,71.893,71.966,71.11,71.341,5233322,0
2015-03-11,72.058,72.066,70.928,71.443,4169650,0
2015-03-12,71.735,73.142,71.644,73.142,4562892,0
2015-03-13,72.829,73.206,72.232,72.729,5880559,0
2015-03-16,73.232,74.225,73.122,73.932,4846939,0
2015-03-17,73.914,74.721,73.665,74.426,5489602,0
2015-03-18,74.372,74.749,73.409,74.456,5341864,0
2015-03-19,73.941,74.225,73.822,74.033,4345805,0
2015-03-20,74.207,75.171,74.033,74.686,6025794,0
2015-03-23,74.795,75.539,74.584,74.611,3671675,0
2015-03-24,74.491,75.492,74.317,75.319,6190297,0
2015-03-25,75.319,75.409,74.721,74.97,6115285,0
2015-03-26,74.731,74.731,73.776,73.886,5220365,0
2015-03-27,73.84,75.191,73.785,74.915,4086039,0
2015-03-30,75.236,76.008,75.236,75.447,4196541,0
2015-03-31,75.521,76.064,75.319,75.382,5844220,0
2015-04-01,75.161,75.53,74.639,75.4,5401745,0
2015-04-02,75.329,76.083,74.952,75.934,3268308,0
2015-04-06,76.175,76.808,75.695,76.551,4165404,0
2015-04-07,76.466,76.861,75.815,75.878,3289344,0
2015-04-08,76.035,76.808,75.988,76.365,3562369,0
2015-04-09,76.236,76.799,75.944,76.503,3668828,0
2015-04-10,76.541,76.919,76.2,76.76,3061017,0
2015-04-13,76.659,77.138,76.155,76.2,2645131,0
2015-04-14,76.175,76.594,75.585,76.292,3114909,0
2015-04-15,76.338,76.99,75.21,75.281,4182198,0
2015-04-16,75.253,75.585,74.886,75.245,4594041,0
2015-04-17,74.767,74.85,73.399,73.5,6630029,0
2015-04-20,74.372,74.656,73.84,74.336,4243920,0
2015-04-21,74.922,75.117,74.464,74.63,3189343,0
2015-04-22,74.702,75.023,74.41,74.712,4586695,0
2015-04-23,74.656,75.556,74.601,75.253,5039204,0
2015-04-24,76.209,76.236,75.722,75.962,3931963,0
2015-04-27,76.098,76.184,74.556,74.749,5204034,0
2015-04-28,74.656,75.142,74.281,74.869,3520097,0
2015-04-29,74.584,74.666,72.325,72.445,7225986,0
2015-04-30,72.362,72.913,72.003,72.406,5853559,0
2015-05-01,72.287,73.206,72.187,73.162,3338422,0
2015-05-04,73.242,74.197,73.162,73.646,3207776,0
2015-05-05,73.5,73.656,72.488,72.535,3453714,0
2015-05-06,72.958,72.958,72.104,72.673,4254540,0
2015-05-07,72.885,73.746,72.71,73.582,4316443,0
2015-05-08,74.217,74.702,74.013,74.161,4377812,0
2015-05-11,74.217,74.74,73.968,74.042,3025416,0
2015-05-12,73.674,74.686,73.61,74.225,3005788,0
2015-05-13,73.996,74.336,73.232,73.308,5314212,0
2015-05-14,71.14,71.735,70.231,70.964,10774203,0
2015-05-15,71.314,72.14,70.947,72.131,7458728,0
2015-05-18,72.381,72.612,71.808,72.457,5141972,0
2015-05-19,72.113,72.548,71.558,72.047,9412000,0
2015-05-20,73.351,73.418,71.725,72.288,11554094,0
2015-05-21,72.354,73.944,72.122,73.408,7272988,0
2015-05-22,73.592,73.592,72.981,73.315,4160967,0
2015-05-26,73.453,73.592,73.001,73.119,5073567,0
2015-05-27,73.5,74.424,73.342,74.248,5182770,0
2015-05-28,74.285,74.618,73.639,74.017,3210179,0
2015-05-29,73.935,73.98,73.047,73.342,3868098,0
2015-06-01,73.509,73.897,73.149,73.519,3440946,0
2015-06-02,73.23,74.099,72.964,73.971,3734373,0
2015-06-03,74.285,74.664,73.869,74.285,3721228,0
2015-06-04,73.954,74.433,73.573,73.935,6151578,0
2015-06-05,74.065,74.212,73.129,73.23,4241973,0
2015-06-08,73.278,73.278,72.706,72.945,3456478,0
2015-06-09,72.759,73.287,72.354,72.954,5916056,0
2015-06-10,73.666,73.787,73.093,73.666,5050568,0
2015-06-11,73.971,74.387,73.897,74.036,3866453,0
2015-06-12,73.601,74.109,73.428,73.48,3140896,0
2015-06-15,74.295,74.98,73.989,74.387,6735913,0
2015-06-16,74.416,75.331,74.017,74.869,4391976,0
2015-06-17,75.024,76.255,74.98,75.914,5640137,0
2015-06-18,75.914,77.124,75.914,76.922,7224320,0
2015-06-19,76.744,78.131,76.662,77.069,12547036,0
2015-06-22,77.885,77.975,77.347,77.885,5188825,0
2015-06-23,78.206,79.342,78.039,78.372,6399063,0
2015-06-24,78.336,78.466,77.66,77.985,3548620,0
2015-06-25,78.059,78.789,77.985,78.131,5416807,0
2015-06-26,78.122,78.271,77.53,77.744,6693519,0
2015-06-29,77.189,77.577,75.793,75.904,5650302,0
2015-06-30,76.744,76.744,75.423,75.479,5472435,0
2015-07-01,75.914,76.864,75.671,76.735,4421069,0
2015-07-02,76.803,77.144,75.96,76.071,3700897,0
2015-07-06,75.681,76.938,75.59,76.682,3827433,0
2015-07-07,76.828,78.114,76.514,78.087,6174399,0
2015-07-08,77.374,77.89,77.104,77.189,4420745,0
2015-07-09,77.855,77.967,76.763,76.783,4178812,0
2015-07-10,77.754,77.845,77.309,77.587,3537592,0
2015-07-13,78.317,78.354,77.763,77.763,3731935,0
2015-07-14,77.771,78.011,77.041,77.763,4429137,0
2015-07-15,77.763,78.179,77.153,78.096,3086736,0
2015-07-16,78.363,78.88,78.131,78.603,3214220,0
2015-07-17,78.261,78.603,78.077,78.308,3162851,0
2015-07-20,78.271,78.577,77.828,77.885,3527208,0
2015-07-21,77.837,77.899,75.96,76.081,6581909,0
2015-07-22,76.329,77.069,76.226,76.579,4705504,0
2015-07-23,76.643,76.699,75.469,75.495,3773898,0
2015-07-24,75.701,75.701,74.065,74.166,5725790,0
2015-07-27,73.85,73.859,73.168,73.5,5016112,0
2015-07-28,74.424,74.526,73.5,74.463,5901968,0
2015-07-29,74.609,75.84,74.526,75.671,5757388,0
2015-07-30,75.433,76.081,75.395,75.755,3234986,0
2015-07-31,76.081,76.154,75.553,75.681,3063027,0
2015-08-03,75.062,75.479,74.017,74.333,3888878,0
2015-08-04,74.258,74.693,73.703,74.017,4710585,0
2015-08-05,74.554,74.961,73.739,74.008,4654025,0
2015-08-06,73.971,74.285,72.696,73.547,4875351,0
2015-08-07,73.639,73.731,72.677,73.028,3410405,0
2015-08-10,73.462,73.685,72.88,73.018,3242773,0
2015-08-11,72.723,73.287,72.371,72.926,4529427,0
2015-08-12,72.631,73.27,71.28,73.047,5522902,0
2015-08-13,72.797,73.796,72.388,73.038,3593613,0
2015-08-14,73.028,73.62,72.797,73.37,3891133,0
2015-08-17,73.035,73.751,72.813,73.548,3123777,0
2015-08-18,73.193,75.177,73.193,74.776,7867914,0
2015-08-19,78.176,78.8,73.677,75.308,22737773,0
2015-08-20,74.823,76.053,74.32,75.112,8051437,0
2015-08-21,74.562,75.308,72.971,73.006,8571619,0
2015-08-24,68.818,72.244,66.964,70.101,11188696,0
2015-08-25,71.48,71.851,68.789,68.854,8112756,0
2015-08-26,70.549,71.835,69.245,71.554,8762769,0
2015-08-27,71.88,72.56,71.294,72.494,7441696,0
2015-08-28,72.44,73.379,72.225,72.662,4751762,0
2015-08-31,72.104,72.822,71.657,72.365,4807710,0
2015-09-01,71.163,71.554,69.831,70.204,7184072,0
2015-09-02,71.042,71.917,70.837,71.749,8083545,0
2015-09-03,72.197,73.073,71.851,72.122,4895875,0
2015-09-04,71.564,71.861,70.912,71.163,4416715,0
2015-09-08,72.348,73.045,71.684,72.988,5293206,0
2015-09-09,73.613,73.649,71.704,71.851,3596387,0
2015-09-10,71.433,72.401,71.331,71.768,4809885,0
2015-09-11,71.554,72.644,71.554,72.522,3593164,0
2015-09-14,72.308,72.503,71.312,71.843,2915874,0
2015-09-15,72.066,72.866,71.851,72.469,3676496,0
2015-09-16,72.43,73.212,72.298,73.099,3725143,0
2015-09-17,73.36,73.677,72.522,72.644,6087654,0
2015-09-18,72.021,72.542,71.228,71.35,7142945,0
2015-09-21,71.851,73.212,71.657,72.876,4489093,0
2015-09-22,72.262,72.745,71.964,72.682,3378821,0
2015-09-23,72.635,73.454,72.475,73.342,4231272,0
2015-09-24,73.064,73.733,72.57,73.622,4224814,0
2015-09-25,74.134,74.478,73.333,73.613,3281312,0
2015-09-28,73.555,73.724,72.066,72.328,4652478,0
2015-09-29,72.318,73.157,71.851,72.616,5172395,0
2015-09-30,73.398,73.51,72.803,73.249,4917781,0
2015-10-01,72.961,74.115,72.803,74.041,6865779,0
2015-10-02,72.701,74.096,72.076,74.06,4973085,0
2015-10-05,74.469,74.655,73.836,74.041,5056505,0
2015-10-06,73.873,73.994,72.047,72.728,5254117,0
2015-10-07,73.185,73.351,72.625,73.157,3556258,0
2015-10-08,73.137,74.18,72.998,73.277,3845094,0
2015-10-09,73.277,73.53,72.813,73.454,3068580,0
2015-10-12,73.454,73.919,73.435,73.761,1671803,0
2015-10-13,73.668,74.348,73.481,73.53,3125065,0
2015-10-14,73.808,74.599,69.432,70.959,19812018,0
2015-10-15,70.883,70.968,68.332,69.963,10912653,0
2015-10-16,70.186,70.204,69.561,69.888,5231459,0
2015-10-19,69.859,70.12,69.497,69.561,4982092,0
2015-10-20,69.683,70.12,69.265,69.282,5392764,0
2015-10-21,69.702,71.331,69.477,71.144,6293837,0
2015-10-22,71.304,71.861,70.734,71.806,5308993,0
2015-10-23,72.159,72.262,67.745,67.922,10140649,0
2015-10-26,68.211,69.618,68.145,68.928,7202007,0
2015-10-27,68.947,69.6,68.835,69.59,4385357,0
2015-10-28,69.924,71.033,69.561,70.986,4647704,0
2015-10-29,70.968,71.237,69.814,71.033,4097667,0
2015-10-30,70.93,72.56,70.856,71.87,5318441,0
2015-11-02,71.704,72.141,70.326,71.945,4453377,0
2015-11-03,72.057,73.099,71.89,72.848,4017171,0
2015-11-04,73.286,73.286,71.331,72.066,4002328,0
2015-11-05,71.835,72.829,71.331,72.774,3455172,0
2015-11-06,72.784,73.083,71.173,71.908,4814583,0
2015-11-09,72.066,72.206,69.766,70.986,5938295,0
2015-11-10,71.163,72.552,70.773,71.88,4234909,0
2015-11-11,71.144,71.359,68.862,69.72,7990657,0
2015-11-12,69.702,70.558,69.216,69.776,6230478,0
2015-11-13,68.64,68.64,66.619,66.945,8763736,0
2015-11-16,66.822,67.93,66.447,67.864,9523577,0
2015-11-17,69.057,69.808,67.958,68.428,9672217,0
2015-11-18,67.235,67.555,63.96,65.489,26683191,0
2015-11-19,65.697,67.086,65.555,66.212,8883210,0
2015-11-20,66.738,67.245,66.25,66.475,6386734,0
2015-11-23,66.692,68.418,66.635,67.836,5811257,0
2015-11-24,67.453,68.661,67.349,68.399,4345859,0
2015-11-25,68.72,69.095,68.466,68.661,5965434,0
2015-11-27,69.038,69.338,68.344,68.925,2766046,0
2015-11-30,69.244,69.244,67.687,68.042,8256373,0
2015-12-01,68.578,68.916,67.808,68.334,4646763,0
2015-12-02,68.325,68.521,67.443,67.507,5936013,0
2015-12-03,67.584,68.737,67.349,68.691,7700024,0
2015-12-04,68.625,69.676,68.615,69.357,6918101,0
2015-12-07,68.98,69.696,68.652,68.877,5318675,0
2015-12-08,68.588,68.851,68.033,68.193,4091015,0
2015-12-09,67.808,68.502,66.795,67.584,4513259,0
2015-12-10,67.903,68.559,67.668,67.92,4511981,0
2015-12-11,67.376,68.091,66.917,67.423,4011515,0
2015-12-14,67.413,68.502,67.228,68.25,5030126,0
2015-12-15,68.568,69.686,68.296,68.492,4881925,0
2015-12-16,68.541,69.488,68.512,69.264,4218437,0
2015-12-17,69.264,69.488,67.63,67.884,7191936,0
2015-12-18,67.443,67.742,66.353,66.982,8095377,0
2015-12-21,67.114,67.536,66.71,67.301,3971985,0
2015-12-22,67.658,68.457,67.453,68.145,3755391,0
2015-12-23,68.55,69.264,68.457,69.121,2762637,0
2015-12-24,68.944,69.067,68.287,68.671,1169560,0
2015-12-28,68.55,68.916,67.78,68.389,2586331,0
2015-12-29,68.954,70.389,68.832,69.863,4845919,0
2015-12-30,69.976,69.986,69.038,69.095,2284221,0
2015-12-31,68.711,68.711,68.014,68.145,3716699,0
2016-01-04,67.423,69.18,67.133,69.028,8760822,0
2016-01-05,69.206,70.614,69.101,70.239,8728474,0
2016-01-06,69.264,70.201,68.867,69.526,5243730,0
2016-01-07,69.057,71.328,68.973,69.338,12029323,0
2016-01-08,69.647,70.192,66.889,66.992,8256518,0
2016-01-11,67.133,68.277,66.176,67.968,6786373,0
2016-01-12,68.484,69.028,68.165,68.851,5151920,0
2016-01-13,68.784,69.215,67.151,67.235,6345163,0
2016-01-14,67.218,67.235,65.697,66.083,6688615,0
2016-01-15,64.605,66.25,64.605,65.772,7780145,0
2016-01-19,65.555,66.222,64.478,64.983,6015195,0
2016-01-20,64.027,64.401,62.373,63.435,10010328,0
2016-01-21,63.885,65.386,63.382,64.419,7319252,0
2016-01-22,64.927,65.677,64.889,65.435,3985870,0
2016-01-25,65.48,65.687,64.617,64.683,5660127,0
2016-01-26,65.123,66.308,64.766,66.108,4318480,0
2016-01-27,65.893,67.453,65.772,66.345,4220494,0
2016-01-28,66.926,67.048,65.865,66.626,4340141,0
2016-01-29,66.767,68.071,66.654,67.968,5523855,0
2016-02-01,66.87,68.711,66.005,68.353,5023690,0
2016-02-02,68.24,68.897,67.874,68.804,4938659,0
2016-02-03,69.32,69.394,67.198,68.109,5801182,0
2016-02-04,66.325,66.325,64.879,65.733,8149097,0
2016-02-05,65.733,66.401,65.181,65.283,4010508,0
2016-02-08,64.927,65.97,64.044,65.697,5745502,0
2016-02-09,65.509,66.136,64.73,65.565,5445389,0
2016-02-10,66.1,66.353,64.356,64.532,4998293,0
2016-02-11,64.12,64.918,63.491,63.866,4098007,0
2016-02-12,64.378,66.223,63.81,66.195,4915771,0
2016-02-16,66.828,67.719,65.959,67.661,4176189,0
2016-02-17,68.324,68.749,67.68,68.228,5213304,0
2016-02-18,67.142,68.767,65.769,68.636,5700729,0
2016-02-19,68.324,68.437,66.772,68.437,4639832,0
2016-02-22,68.617,69.318,68.38,68.579,5031879,0
2016-02-23,68.92,70.386,68.762,70.017,6132230,0
2016-02-24,70.396,72.865,69.459,72.81,15898933,0
2016-02-25,72.865,74.589,72.071,74.447,8847216,0
2016-02-26,74.664,74.73,73.17,74.22,5483984,0
2016-02-29,74.068,74.919,73.831,74.238,5518623,0
2016-03-01,74.872,76.699,74.645,76.614,7579854,0
2016-03-02,76.594,77.257,75.874,76.745,9916952,0
2016-03-03,76.189,76.358,74.351,75.431,11997823,0
2016-03-04,75.77,77.218,75.194,76.774,6402985,0
2016-03-07,76.205,76.84,75.942,76.48,4929663,0
2016-03-08,76.224,77.03,76.14,76.205,4206925,0
2016-03-09,76.65,77.124,76.264,76.849,3775928,0
2016-03-10,77.228,77.626,75.988,77.124,6017891,0
2016-03-11,77.493,78.022,77.144,77.473,4336133,0
2016-03-14,77.456,77.692,76.908,77.379,3750132,0
2016-03-15,76.992,77.493,76.822,77.266,3395566,0
2016-03-16,77.493,78.017,76.614,77.967,4296679,0
2016-03-17,77.843,78.846,77.843,78.563,6012984,0
2016-03-18,78.894,79.489,78.259,78.269,8194257,0
2016-03-21,78.071,78.45,77.72,77.786,4920163,0
2016-03-22,77.967,78.185,77.266,77.314,5562920,0
2016-03-23,77.342,77.928,77.124,77.124,5064594,0
2016-03-24,76.992,77.764,76.822,77.636,4549445,0
2016-03-28,77.958,78.955,77.89,78.354,6015904,0
2016-03-29,78.412,78.8,77.711,78.515,3779390,0
2016-03-30,78.942,79.394,78.515,79.111,3387421,0
2016-03-31,78.071,78.686,76.633,77.863,10017106,0
2016-04-01,77.37,78.724,77.37,78.317,4532005,0
2016-04-04,78.44,78.884,77.711,77.883,3966568,0
2016-04-05,77.739,78.165,77.418,77.692,4646180,0
2016-04-06,77.646,77.986,77.276,77.759,4105971,0
2016-04-07,77.55,77.899,76.65,77.191,4373659,0
2016-04-08,76.898,77.01,76.224,76.538,4182772,0
2016-04-11,76.594,76.973,75.431,75.487,4948212,0
2016-04-12,75.648,76.709,75.1,76.444,3528293,0
2016-04-13,76.754,77.285,76.17,77.181,2639575,0
2016-04-14,76.982,77.692,76.917,77.389,2842170,0
2016-04-15,77.664,78.6,77.597,78.165,3747673,0
2016-04-18,78.232,79.254,78.222,78.942,3927939,0
2016-04-19,79.017,79.622,78.914,79.471,3617896,0
2016-04-20,79.434,79.454,78.091,78.42,3949235,0
2016-04-21,78.619,79.14,78.071,78.308,3517762,0
2016-04-22,78.44,78.667,77.739,77.909,3390355,0
2016-04-25,77.739,78.165,77.218,78.165,3342096,0
2016-04-26,78.204,78.648,78.005,78.165,3100234,0
2016-04-27,78.232,79.084,77.786,78.819,3783342,0
2016-04-28,78.373,78.534,76.794,76.964,4050476,0
2016-04-29,76.274,76.348,74.768,75.232,7227044,0
2016-05-02,75.185,75.855,74.797,75.82,5169420,0
2016-05-03,75.676,76.026,75.298,75.696,3414328,0
2016-05-04,75.392,75.961,75.165,75.431,3396893,0
2016-05-05,75.288,75.431,73.452,73.935,5975116,0
2016-05-06,73.935,74.626,73.67,74.512,3664373,0
2016-05-09,74.844,75.988,74.541,75.639,4640699,0
2016-05-10,75.573,76.189,75.042,75.752,4073752,0
2016-05-11,72.922,73.215,71.617,71.635,12136886,0
2016-05-12,71.285,72.294,71.266,71.541,9641760,0
2016-05-13,71.22,71.343,69.818,69.914,9983816,0
2016-05-16,70.133,71.849,69.608,71.143,9182276,0
2016-05-17,71.182,71.611,69.665,70.189,9736070,0
2016-05-18,64.345,65.432,62.457,64.84,38210353,0
2016-05-19,64.994,65.518,63.686,63.945,13619462,0
2016-05-20,64.26,65.927,63.887,65.469,9707238,0
2016-05-23,65.584,65.842,64.708,64.773,8274695,0
2016-05-24,64.908,66.003,64.86,65.498,7931593,0
2016-05-25,65.623,66.443,65.145,66.062,9121482,0
2016-05-26,66.395,66.852,65.603,65.709,7359939,0
2016-05-27,65.776,66.3,65.565,65.699,5046404,0
2016-05-31,66.062,66.247,65.283,65.584,8977254,0
2016-06-01,65.756,65.756,64.85,65.232,9214346,0
2016-06-02,64.593,65.241,64.593,65.145,14329825,0
2016-06-03,65.203,65.822,64.908,65.46,7604187,0
2016-06-06,65.433,66.003,65.06,65.613,5897863,0
2016-06-07,66.003,66.405,65.021,65.07,5631757,0
2016-06-08,65.175,65.704,64.955,65.433,5986712,0
2016-06-09,65.393,65.67,64.23,64.545,6421140,0
2016-06-10,64.315,64.965,63.935,64.727,4974165,0
2016-06-13,64.698,64.927,63.734,63.782,4860186,0
2016-06-14,63.572,63.83,62.862,63.639,5524185,0
2016-06-15,63.868,64.394,63.782,64.145,6181942,0
2016-06-16,64.096,64.402,63.63,63.868,5209430,0
2016-06-17,63.897,64.927,63.764,64.365,8246369,0
2016-06-20,64.945,65.689,64.831,64.831,4537914,0
2016-06-21,65.098,65.641,64.525,65.126,4802940,0
2016-06-22,65.09,65.986,65.09,65.661,4636511,0
2016-06-23,66.147,66.938,66.072,66.538,7870454,0
2016-06-24,65.06,66.614,64.917,66.127,7089965,0
2016-06-27,65.842,66.48,64.746,66.223,5847627,0
2016-06-28,66.47,67.14,65.846,66.5,7682176,0
2016-06-29,66.52,67.3,66.443,66.747,7100311,0
2016-06-30,66.938,67.03,66.176,66.576,6818990,0
2016-07-01,66.405,67.225,66.366,66.796,5248277,0
2016-07-05,66.747,66.948,66.157,66.5,3472461,0
2016-07-06,66.31,67.264,66.218,67.234,4098178,0
2016-07-07,67.185,67.625,66.51,66.833,5335631,0
2016-07-08,67.386,68.245,67.185,67.998,4900880,0
2016-07-11,68.083,69.341,68.034,69.171,5380968,0
2016-07-12,69.121,70.18,69.075,70.104,6972245,0
2016-07-13,70.104,70.41,69.695,69.771,3782613,0
2016-07-14,70.171,70.773,70.075,70.075,5035887,0
2016-07-15,70.075,70.361,69.131,69.646,5458214,0
2016-07-18,69.494,70.58,69.494,70.524,4040308,0
2016-07-19,70.457,70.58,70,70.515,4462127,0
2016-07-20,70.753,71.038,70.524,71.02,2937599,0
2016-07-21,70.953,71.22,70.704,70.886,3444022,0
2016-07-22,71.038,71.51,70.724,71.439,2636942,0
2016-07-25,71.459,72.784,71.391,72.754,4412803,0
2016-07-26,72.83,73.785,72.497,72.679,5272142,0
2016-07-27,72.83,72.83,71.553,71.753,3315417,0
2016-07-28,71.553,71.734,70.609,71.315,4368781,0
2016-07-29,71.419,71.882,71.072,71.831,5211130,0
2016-08-01,71.364,72.049,71.2,72.002,4004170,0
2016-08-02,72.431,72.889,70.268,70.457,5319301,0
2016-08-03,69.809,70.667,68.808,70.658,5757640,0
2016-08-04,70.561,71.01,70.351,70.695,3237485,0
2016-08-05,71.048,71.621,70.886,71.459,3205503,0
2016-08-08,71.515,72.011,71.373,71.515,3169420,0
2016-08-09,70.199,70.199,68.406,69.236,7856670,0
2016-08-10,69.494,69.971,69.288,69.656,4230578,0
2016-08-11,71.658,71.687,70.114,70.571,6617418,0
2016-08-12,70.905,72.431,70.809,72.288,6993782,0
2016-08-15,72.644,73.269,72.346,72.595,5590271,0
2016-08-16,72.548,73.118,72.201,72.548,7196271,0
2016-08-17,67.741,68.865,67.184,67.886,20402020,0
2016-08-18,67.694,67.962,66.549,67.569,12121892,0
2016-08-19,67.385,67.972,67.27,67.395,6170521,0
2016-08-22,67.569,67.837,67.107,67.655,4731191,0
2016-08-23,67.847,68.723,67.847,68.29,5848526,0
2016-08-24,68.462,69.145,68.424,68.943,6013794,0
2016-08-25,68.636,69.298,67.847,68.059,5271776,0
2016-08-26,68.03,68.723,67.358,67.616,5226110,0
2016-08-29,67.694,68.376,67.569,68.29,4153615,0
2016-08-30,68.28,68.376,67.39,67.655,4194648,0
2016-08-31,67.444,68.097,67.213,67.463,5228019,0
2016-09-01,67.606,67.952,67.376,67.837,5409939,0
2016-09-02,68.193,68.654,67.722,68.059,8174670,0
2016-09-06,68.125,68.203,66.867,67.376,8567977,0
2016-09-07,67.223,67.684,67.097,67.569,5338941,0
2016-09-08,67.569,67.569,66.723,66.761,9509632,0
2016-09-09,66.357,66.723,66.08,66.319,6427323,0
2016-09-12,65.79,66.819,65.559,66.608,8498038,0
2016-09-13,66.416,66.751,66.146,66.261,9748806,0
2016-09-14,66.598,66.761,65.445,65.549,6906320,0
2016-09-15,65.416,66.622,65.281,66.522,5591009,0
2016-09-16,66.242,66.636,66.084,66.54,7420954,0
2016-09-19,66.685,67.058,66.194,66.213,4686597,0
2016-09-20,66.502,66.598,65.814,65.954,3108970,0
2016-09-21,66.463,66.934,66.05,66.771,4484868,0
2016-09-22,66.953,67.338,65.396,65.896,7920377,0
2016-09-23,65.714,66.3,65.646,66.098,3685029,0
2016-09-26,65.79,65.79,64.512,64.609,7175525,0
2016-09-27,65.406,65.838,65.098,65.637,6011924,0
2016-09-28,65.569,65.704,65.098,65.185,3512305,0
2016-09-29,65.213,65.618,65.04,65.09,3002322,0
2016-09-30,65.137,66.223,65.137,66.01,5098395,0
2016-10-03,65.838,66.348,65.724,66.01,3429045,0
2016-10-04,66.107,66.857,65.838,65.984,4553469,0
2016-10-05,65.954,66.05,65.002,65.107,4949520,0
2016-10-06,64.916,65.914,64.599,65.752,5217283,0
2016-10-07,65.944,66.522,65.819,66.357,4019269,0
2016-10-10,66.713,66.713,66.02,66.184,2834217,0
2016-10-11,66.117,66.339,65.628,65.732,3152368,0
2016-10-12,65.8,65.896,65.176,65.223,4438552,0
2016-10-13,65.04,65.532,64.695,65.252,3418442,0
2016-10-14,65.262,65.888,65.08,65.463,3973026,0
2016-10-17,65.339,65.359,64.483,64.628,4222561,0
2016-10-18,64.926,65.09,64.405,64.743,3132824,0
2016-10-19,65.002,65.07,64.512,64.907,2725449,0
2016-10-20,64.993,65.252,64.829,65.08,4121344,0
2016-10-21,64.811,65.79,64.637,65.578,3234400,0
2016-10-24,65.675,66.03,65.359,65.608,2648741,0
2016-10-25,65.359,65.675,65.166,65.31,2656266,0
2016-10-26,65.243,66.279,65.156,65.924,2961593,0
2016-10-27,65.924,66.107,64.867,64.993,3881883,0
2016-10-28,65.09,66.554,65.09,66.156,4274478,0
2016-10-31,66.107,66.559,65.851,66.06,3484871,0
2016-11-01,65.993,66.156,64.782,65.146,4182028,0
2016-11-02,65.09,65.828,64.733,65.608,4130719,0
2016-11-03,65.878,65.924,63.964,64.08,5266976,0
2016-11-04,64.128,64.695,63.936,63.946,4096417,0
2016-11-07,64.609,64.939,64.425,64.907,4970806,0
2016-11-08,64.743,65.11,64.061,64.445,5303502,0
2016-11-09,63.715,66.559,63.446,66.136,9956794,0
2016-11-10,66.963,69.394,66.694,67.8,10007828,0
2016-11-11,67.694,68.759,67.473,68.577,5545797,0
2016-11-14,68.888,70.642,68.674,69.954,7649180,0
2016-11-15,70.09,70.148,68.985,69.247,7936813,0
2016-11-16,75.121,75.896,73.24,73.696,22620254,0
2016-11-17,73.841,74.083,73.086,73.793,8318929,0
2016-11-18,73.569,74.045,73.366,73.851,5910616,0
2016-11-21,73.783,74.452,73.666,74.161,4618826,0
2016-11-22,74.529,75.732,74.5,75.479,6038631,0
2016-11-23,75.538,76.536,75.198,76.071,6998530,0
2016-11-25,76.429,76.895,76.012,76.196,2624397,0
2016-11-28,75.964,76.516,75.121,75.334,5573209,0
2016-11-29,75.605,76.275,75.363,76.003,4842673,0
2016-11-30,75.343,75.647,74.694,74.868,6003226,0
2016-12-01,74.5,76.168,74.239,75.431,6897061,0
2016-12-02,74.868,75.993,74.471,75.548,7761089,0
2016-12-05,75.615,75.682,74.446,74.616,7400474,0
2016-12-06,74.549,74.713,73.715,74.413,7948063,0
2016-12-07,74.432,74.81,73.763,74.606,7006102,0
2016-12-08,74.975,76.012,74.791,75.45,5251759,0
2016-12-09,75.062,75.3,74.519,75.014,4175789,0
2016-12-12,74.616,75.052,74.006,74.383,4629589,0
2016-12-13,74.636,75.663,74.142,75.285,5039378,0
2016-12-14,75.072,75.46,74.49,74.82,6236943,0
2016-12-15,74.772,75.31,74.432,74.616,4218927,0
2016-12-16,74.675,75.964,74.127,74.393,8477601,0
2016-12-19,74.229,75.256,74.171,74.675,2946572,0
2016-12-20,74.975,75.605,74.888,75.266,3615219,0
2016-12-21,74.995,75.479,74.752,74.762,2201580,0
2016-12-22,74.49,74.626,71.156,71.476,8704150,0
2016-12-23,71.709,72.193,71.04,71.243,3439270,0
2016-12-27,71.563,71.95,71.302,71.437,2269966,0
2016-12-28,71.486,71.709,70.517,70.594,2709444,0
2016-12-29,70.546,70.923,70.206,70.39,2884075,0
2016-12-30,70.477,70.691,69.673,70.012,3166420,0
2017-01-03,70.43,70.652,69.78,70.517,4022100,0
2017-01-04,70.856,71.96,70.856,71.544,5468230,0
2017-01-05,70.109,70.487,68.674,70.333,7320488,0
2017-01-06,69.77,70.012,68.995,69.247,5396476,0
2017-01-09,69.354,69.663,69.17,69.237,3928403,0
2017-01-10,69.187,69.8,68.83,69.237,4830087,0
2017-01-11,69.479,69.721,69.135,69.411,3583090,0
2017-01-12,69.237,69.508,68.617,69.063,4294843,0
2017-01-13,68.888,69.187,67.88,68.034,5501276,0
2017-01-17,68.587,69.867,68.461,68.761,5598579,0
2017-01-18,65.911,65.911,64.312,64.798,19655749,0
2017-01-19,64.294,64.827,63.063,63.382,12662591,0
2017-01-20,63.382,63.402,61.821,62.132,13389205,0
2017-01-23,62.102,62.568,61.599,61.89,8159010,0
2017-01-24,61.89,62.442,61.651,62.433,6277081,0
2017-01-25,62.742,63.164,62.675,63.004,5882704,0
2017-01-26,62.859,62.916,62.152,62.199,4532013,0
2017-01-27,62.568,62.782,61.003,61.744,7708020,0
2017-01-30,61.744,62.172,61.541,62.152,5385178,0
2017-01-31,61.841,62.52,61.502,62.5,5916581,0
2017-02-01,62.015,62.18,61.512,61.716,5475493,0
2017-02-02,61.948,62.199,61.706,61.726,5692839,0
2017-02-03,61.9,62.374,61.569,61.793,5122757,0
2017-02-06,61.813,61.987,61.415,61.472,6193278,0
2017-02-07,61.918,62.189,61.502,61.619,4388863,0
2017-02-08,61.559,62.916,61.434,62.782,4653855,0
2017-02-09,62.762,64.492,62.626,64.371,7999599,0
2017-02-10,64.468,64.905,63.218,63.712,5692696,0
2017-02-13,64.191,64.27,63.125,63.399,4311512,0
2017-02-14,63.115,64.23,63.115,64.22,5230194,0
2017-02-15,64.074,64.515,63.819,64.318,4059846,0
2017-02-16,64.338,64.416,63.614,63.78,3385168,0
2017-02-17,63.819,64.465,63.506,64.358,4213272,0
2017-02-21,64.818,64.944,64.358,64.768,4946344,0
2017-02-22,64.622,64.837,64.172,64.504,3096739,0
2017-02-23,64.602,64.71,63.457,63.565,4975748,0
2017-02-24,63.839,65.189,63.516,65.062,7061050,0
2017-02-27,64.944,65.62,64.788,65.454,6982086,0
2017-02-28,56.16,58.37,56.052,57.49,46302921,0
2017-03-01,57.5,58.038,56.101,56.571,23309853,0
2017-03-02,56.737,57.246,56.493,56.688,11220554,0
2017-03-03,56.972,57.011,55.847,56.101,9277388,0
2017-03-06,56.052,56.062,54.781,54.879,11558977,0
2017-03-07,54.879,55.201,53.851,53.939,13529613,0
2017-03-08,54.233,54.341,53.803,53.822,9621954,0
2017-03-09,53.803,54.145,53.225,53.998,11119778,0
2017-03-10,54.145,54.663,53.851,54.155,7712744,0
2017-03-13,54.175,54.399,53.646,53.989,7689450,0
2017-03-14,53.998,54.165,53.489,53.558,6131716,0
2017-03-15,53.411,53.519,52.942,53.382,8715196,0
2017-03-16,53.215,53.755,53.069,53.401,6495245,0
2017-03-17,53.509,53.587,53.108,53.108,14505246,0
2017-03-20,53.362,53.45,52.766,53.186,9367329,0
2017-03-21,53.225,53.274,52.066,52.228,9346963,0
2017-03-22,52.188,52.497,51.621,52.413,5999489,0
2017-03-23,52.316,52.472,51.895,51.983,5849652,0
2017-03-24,52.09,52.183,51.758,51.964,4447869,0
2017-03-27,51.846,52.575,51.7,52.169,7813830,0
2017-03-28,52.032,52.511,52.022,52.433,4493464,0
2017-03-29,52.482,54.369,52.384,53.949,10064855,0
2017-03-30,53.861,54.203,53.675,54.047,4978539,0
2017-03-31,53.998,54.555,53.929,53.989,7623743,0
2017-04-03,54.017,54.027,52.678,52.854,7125554,0
2017-04-04,52.648,52.678,51.826,52.266,6724411,0
2017-04-05,52.384,52.668,51.572,51.602,6955928,0
2017-04-06,52.002,52.951,51.914,52.404,8861158,0
2017-04-07,52.306,52.619,51.816,52.081,5908757,0
2017-04-10,52.316,53.157,52.237,52.619,5088437,0
2017-04-11,52.638,52.726,51.983,52.54,5027003,0
2017-04-12,52.198,52.364,52.032,52.237,4629540,0
2017-04-13,52.325,52.472,52.13,52.228,5200432,0
2017-04-17,52.198,52.511,51.944,52.511,4806242,0
2017-04-18,52.433,52.648,52.262,52.433,4467305,0
2017-04-19,52.619,53.191,52.54,52.717,5540022,0
2017-04-20,53.03,53.685,52.932,53.45,5973138,0
2017-04-21,53.353,53.924,53.353,53.587,6159842,0
2017-04-24,53.959,54.086,53.235,53.627,5837900,0
2017-04-25,53.705,53.959,53.607,53.949,4187372,0
2017-04-26,54.165,55.065,54.007,54.761,6412527,0
2017-04-27,54.761,54.947,54.467,54.869,3967078,0
2017-04-28,54.859,54.859,54.155,54.633,8615563,0
2017-05-01,54.595,54.781,54.311,54.555,5279433,0
2017-05-02,54.527,55.113,54.419,54.937,4064527,0
2017-05-03,54.917,56.287,54.703,56.091,7710685,0
2017-05-04,56.248,56.424,55.417,56.043,5631427,0
2017-05-05,56.082,56.326,55.588,56.072,4953146,0
2017-05-08,56.258,56.297,55.788,56.052,4655120,0
2017-05-09,56.16,57.373,56.101,56.815,8197121,0
2017-05-10,56.62,57.211,56.434,57.138,7108364,0
2017-05-11,56.493,56.61,54.721,54.839,13620933,0
2017-05-12,54.683,54.791,53.803,54.585,9151712,0
2017-05-15,54.704,55.515,54.595,54.733,8382968,0
2017-05-16,54.892,54.941,53.596,53.922,12061161,0
2017-05-17,56.325,56.335,54.427,54.427,23488860,0
2017-05-18,54.634,55.485,54.545,55.208,12053589,0
2017-05-19,55.505,55.811,55.08,55.366,10057817,0
2017-05-22,55.445,55.445,54.763,54.842,9635923,0
2017-05-23,54.783,54.812,53.833,53.883,7213421,0
2017-05-24,53.903,53.932,53.156,53.527,6922178,0
2017-05-25,53.735,53.952,53.408,53.596,7440823,0
2017-05-26,53.744,53.942,53.325,53.794,3767165,0
2017-05-30,53.903,54.496,53.754,54.328,5828577,0
2017-05-31,54.634,54.684,53.646,54.536,8496025,0
2017-06-01,54.634,55.262,54.456,55.04,5219619,0
2017-06-02,54.941,55.168,54.605,54.901,4535633,0
2017-06-05,54.951,55.06,54.318,55.01,4284528,0
2017-06-06,54.644,54.654,53.715,53.972,6462583,0
2017-06-07,54.091,54.219,53.665,53.863,5792349,0
2017-06-08,54.199,54.565,53.913,54.021,5823286,0
2017-06-09,54.348,56.434,54.12,56.266,7857119,0
2017-06-12,56.464,57.819,56.464,57.225,11750176,0
2017-06-13,57.057,57.196,56.118,56.741,5952566,0
2017-06-14,56.859,57.314,56.19,57.215,4381921,0
2017-06-15,56.345,57.107,54.709,54.842,10602603,0
2017-06-16,50.857,52.024,48.019,52.024,50043475,0
2017-06-19,52.281,52.321,50.076,51.134,14912547,0
2017-06-20,51.233,51.292,50.343,50.343,8750969,0
2017-06-21,50.392,51.213,49.878,49.957,10108327,0
2017-06-22,50.046,50.392,49.492,50.066,6820477,0
2017-06-23,50.036,50.353,49.816,50.194,6326940,0
2017-06-26,50.264,51.084,50.204,50.906,5869975,0
2017-06-27,50.837,51.757,50.788,51.49,6745480,0
2017-06-28,51.549,52.103,51.322,51.48,6217461,0
2017-06-29,51.668,52.044,51.164,51.51,4708708,0
2017-06-30,51.668,51.846,51.333,51.707,4052484,0
2017-07-03,51.945,52.291,51.747,52.063,2822363,0
2017-07-05,52.261,52.588,51.337,51.579,4005040,0
2017-07-06,51.421,51.5,50.798,50.867,3747408,0
2017-07-07,50.906,51.154,50.125,50.501,4886271,0
2017-07-10,50.58,50.598,49.483,49.621,6592813,0
2017-07-11,49.67,50.209,49.631,49.848,4644173,0
2017-07-12,49.918,50.59,49.898,50.303,4532509,0
2017-07-13,51.668,53.112,51.421,52.716,23473679,0
2017-07-14,52.884,52.944,52.469,52.637,5894514,0
2017-07-17,52.637,53.566,52.627,53.131,12628622,0
2017-07-18,52.983,53.369,52.667,53.131,4576301,0
2017-07-19,53.201,53.601,52.924,53.497,3998737,0
2017-07-20,53.557,54.318,53.379,53.972,6735124,0
2017-07-21,53.952,54.397,53.576,54.229,6426847,0
2017-07-24,54.041,54.249,53.418,53.448,5689918,0
2017-07-25,53.606,54.941,53.586,54.486,4556931,0
2017-07-26,54.447,54.545,53.665,54.348,3441732,0
2017-07-27,54.348,55.435,53.922,55.426,4472955,0
2017-07-28,55.376,55.732,55.02,55.485,5416943,0
2017-07-31,55.712,56.118,55.277,56.039,5704315,0
2017-08-01,55.95,56.246,55.515,56.227,4074402,0
2017-08-02,56.147,56.484,55.792,56.167,3521780,0
2017-08-03,56.325,56.741,55.752,56.405,5381169,0
2017-08-04,56.543,57.008,56.523,56.938,4513024,0
2017-08-07,56.929,57.324,56.859,57.235,3948093,0
2017-08-08,57.354,58.55,57.354,58.086,8219601,0
2017-08-09,57.917,57.927,56.741,57.225,6453808,0
2017-08-10,56.681,56.681,54.852,55.02,10917976,0
2017-08-11,54.723,55.297,54.496,55.03,6089286,0
2017-08-14,55.4,56.0466,55.4,55.79,5772626,0
2017-08-15,55.73,55.78,54.25,54.35,9437700,0
2017-08-16,57,57,54.47,56.31,22056555,0
2017-08-17,56.53,57.055,55.41,56.12,15233669,0
2017-08-18,55.91,56.36,55.65,55.65,4736521,0
2017-08-21,55.86,57.115,55.61,56.56,11597758,0
2017-08-22,56.72,56.91,56.25,56.54,7969391,0
2017-08-23,56.4,56.89,56.16,56.46,4247305,0
2017-08-24,57.17,57.63,53.9,54.21,15835338,0
2017-08-25,54.41,55.4,54.05,55.01,6979621,0
2017-08-28,54.62,54.86,54.07,54.44,6366420,0
2017-08-29,54.19,54.86,54.05,54.55,4347233,0
2017-08-30,54.57,54.84,54.15,54.32,3494338,0
2017-08-31,54.28,55,54.18,54.53,6017827,0
2017-09-01,54.84,56.42,54.84,56.22,7046505,0
2017-09-05,56.13,57.41,56.12,57.35,7886913,0
2017-09-06,57.49,58.63,57.47,58.02,9095050,0
2017-09-07,58.31,58.86,57.8545,58.42,6951053,0
2017-09-08,58.13,58.27,55.655,57.27,10950407,0
2017-09-11,57.56,57.84,57.11,57.29,6057501,0
2017-09-12,57.33,58.59,57.2372,57.89,5313435,0
2017-09-13,57.97,60.115,57.925,59.51,8698291,0
2017-09-14,59.54,59.69,58.96,59.47,5057430,0
2017-09-15,59.44,60.085,59.13,59.96,6718268,0
2017-09-18,60.13,60.44,59.07,59.09,4932792,0
2017-09-19,59.2,59.74,58.76,59.35,3944041,0
2017-09-20,59.42,59.49,58.66,59.26,4828207,0
2017-09-21,59.15,59.15,58,58.33,5348357,0
2017-09-22,58.41,59.05,58.17,58.99,3329189,0
2017-09-25,58,59.29,57.95,58.55,5990261,0
2017-09-26,58.55,59.08,58.34,58.59,4210951,0
2017-09-27,58.56,59.01,57.85,58.87,4124187,0
2017-09-28,58.9,59.51,58.74,58.91,5183620,0
2017-09-29,59.1,59.57,58.68,59.01,3816736,0
2017-10-02,58.79,59.08,57.7,58.89,3714446,0
2017-10-03,59.05,59.24,58.44,58.58,3579963,0
2017-10-04,58.68,58.93,58.52,58.66,3037888,0
2017-10-05,58.69,58.89,58.31,58.38,4858784,0
2017-10-06,57.54,57.66,56.725,57.12,8923504,0
2017-10-09,56.64,56.76,55.77,56.25,6310137,0
2017-10-10,56.8,57.85,56.58,57.6,7358622,0
2017-10-11,57.79,59.67,57.73,59.15,11676378,0
2017-10-12,59.01,60.245,58.54,60.19,8828408,0
2017-10-13,60.25,61.56,59.95,60.85,6800444,0
2017-10-16,60.36,60.75,59.57,60.15,4602220,0
2017-10-17,60.17,60.56,59.86,60.17,3279432,0
2017-10-18,60.17,60.58,60,60.03,3538557,0
2017-10-19,59.83,60.54,59.62,60.43,3991416,0
2017-10-20,60.7,61.8,60.54,61.76,6053211,0
2017-10-23,61.81,63.62,61.66,62.58,8877346,0
2017-10-24,62.87,63.24,62.3,62.93,5631310,0
2017-10-25,62.74,62.97,61.37,61.92,6352296,0
2017-10-26,62.1,62.67,61.64,62.01,4286932,0
2017-10-27,61.45,61.56,59.86,60.26,6964358,0
2017-10-30,60.17,60.2,59.305,59.55,6162174,0
2017-10-31,59.49,59.76,58.91,59.04,6457886,0
2017-11-01,58.8,59.42,58.615,58.86,4710541,0
2017-11-02,59.14,59.95,58.6,59.79,4790234,0
2017-11-03,59.67,60.12,59.29,59.36,3992438,0
2017-11-06,59.3,59.4,58.71,59.29,4538726,0
2017-11-07,59.07,59.11,57.66,57.89,6565495,0
2017-11-08,57.86,58.95,57.38,58.37,4920164,0
2017-11-09,57.66,60.15,57.19,59.9,8494852,0
2017-11-10,59.91,61.41,59.91,61.4,6851462,0
