Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,1.3705,1.3968,1.3705,1.3968,371520,0
1987-12-31,1.3791,1.3968,1.3532,1.3791,236298,0
1988-01-04,1.3968,1.4761,1.3968,1.4761,304592,0
1988-01-05,1.5286,1.6082,1.5286,1.5905,957483,0
1988-01-06,1.6338,1.6693,1.6162,1.6517,1223831,0
1988-01-07,1.6605,1.6693,1.6338,1.6693,295031,0
1988-01-08,1.6693,1.6693,1.5461,1.5461,409767,0
1988-01-11,1.5111,1.52,1.4672,1.5024,386547,0
1988-01-12,1.5111,1.5637,1.5111,1.5461,262253,0
1988-01-13,1.5637,1.5637,1.5553,1.5553,240399,0
1988-01-14,1.5553,1.5637,1.5461,1.5637,133854,0
1988-01-15,1.5286,1.5728,1.5286,1.5286,143417,0
1988-01-18,1.5637,1.5814,1.5637,1.5814,728015,0
1988-01-19,1.5987,1.678,1.5905,1.678,923339,0
1988-01-20,1.6693,1.6693,1.5637,1.5637,568209,0
1988-01-21,1.5814,1.5814,1.52,1.5378,241758,0
1988-01-22,1.5461,1.5637,1.5378,1.5461,103807,0
1988-01-25,1.5728,1.5728,1.5461,1.5553,820899,0
1988-01-26,1.5637,1.5637,1.5378,1.5378,259517,0
1988-01-27,1.5553,1.5553,1.52,1.5461,73758,0
1988-01-28,1.5461,1.5637,1.5461,1.5553,192588,0
1988-01-29,1.5728,1.6162,1.5728,1.6162,204884,0
1988-02-01,1.6162,1.6162,1.5814,1.5987,342837,0
1988-02-02,1.5987,1.5987,1.5814,1.5905,88783,0
1988-02-03,1.5905,1.6082,1.5814,1.5814,357860,0
1988-02-04,1.5905,1.5905,1.5111,1.5286,217176,0
1988-02-05,1.5378,1.5637,1.5378,1.5378,1010757,0
1988-02-08,1.5286,1.5286,1.5111,1.5286,193951,0
1988-02-09,1.5286,1.5286,1.4936,1.5024,64196,0
1988-02-10,1.5111,1.5378,1.5111,1.52,99708,0
1988-02-11,1.5461,1.5553,1.5286,1.5553,84684,0
1988-02-12,1.5728,1.5728,1.5461,1.5637,84684,0
1988-02-16,1.5814,1.6162,1.5728,1.5987,865969,0
1988-02-17,1.6255,1.6255,1.5987,1.6162,939727,0
1988-02-18,1.6255,1.6693,1.6162,1.643,706163,0
1988-02-19,1.6338,1.6517,1.6162,1.6338,49176,0
1988-02-22,1.6162,1.6162,1.5814,1.5905,687042,0
1988-02-23,1.5987,1.6255,1.5987,1.6162,215809,0
1988-02-24,1.6338,1.7486,1.6338,1.7394,1013487,0
1988-02-25,1.757,1.8186,1.7394,1.7486,284104,0
1988-02-26,1.766,1.766,1.7394,1.7394,357860,0
1988-02-29,1.7394,1.766,1.731,1.766,230834,0
1988-03-01,1.766,1.7835,1.757,1.7835,461668,0
1988-03-02,1.766,1.766,1.7394,1.7394,374252,0
1988-03-03,1.7394,1.8361,1.7394,1.8186,861874,0
1988-03-04,1.8186,1.8186,1.7746,1.8186,427520,0
1988-03-07,1.801,1.8099,1.7922,1.8099,521766,0
1988-03-08,1.8099,1.8626,1.8099,1.8626,599626,0
1988-03-09,1.8361,1.8889,1.8275,1.8889,960215,0
1988-03-10,1.8889,1.8889,1.8186,1.8275,527232,0
1988-03-11,1.8275,1.8626,1.8275,1.8451,448014,0
1988-03-14,1.8536,1.8626,1.8451,1.8626,457573,0
1988-03-15,1.8451,1.8451,1.8361,1.8361,992998,0
1988-03-16,1.8361,1.8361,1.7922,1.7922,95606,0
1988-03-17,1.801,1.8361,1.801,1.8361,400205,0
1988-03-18,1.8275,1.8626,1.8275,1.8626,738944,0
1988-03-21,1.8451,1.8801,1.8361,1.8536,833190,0
1988-03-22,1.8361,1.8536,1.8275,1.8536,581868,0
1988-03-23,1.8626,1.8801,1.8536,1.8801,479424,0
1988-03-24,1.8626,1.8626,1.8275,1.8361,181662,0
1988-03-25,1.8275,1.8275,1.766,1.7746,166638,0
1988-03-28,1.7746,1.7746,1.766,1.766,226740,0
1988-03-29,1.801,1.8099,1.801,1.801,669283,0
1988-03-30,1.8186,1.8451,1.8186,1.8451,176197,0
1988-03-31,1.8451,1.8536,1.8361,1.8536,114734,0
1988-04-04,1.8451,1.8801,1.8451,1.8626,1761992,0
1988-04-05,1.8712,1.8712,1.8626,1.8626,471228,0
1988-04-06,1.8626,1.8712,1.8361,1.8451,314155,0
1988-04-07,1.8626,1.8801,1.8536,1.8626,553184,0
1988-04-08,1.8712,1.8976,1.8626,1.8976,479424,0
1988-04-11,1.8976,1.9326,1.8976,1.9152,404302,0
1988-04-12,1.9241,1.9326,1.9152,1.9326,520403,0
1988-04-13,1.9326,1.968,1.9326,1.968,1275739,0
1988-04-14,1.9501,1.9595,1.9326,1.9418,656990,0
1988-04-15,1.9418,1.9767,1.9326,1.9767,1083148,0
1988-04-18,1.9767,2.0648,1.9767,2.0472,684308,0
1988-04-19,2.0648,2.1875,2.0648,2.1612,1648624,0
1988-04-20,2.1699,2.1964,2.091,2.091,637867,0
1988-04-21,2.0731,2.0821,2.0295,2.0295,319617,0
1988-04-22,2.0472,2.0472,2.0115,2.0295,199421,0
1988-04-25,2.0206,2.0472,2.0115,2.0381,146149,0
1988-04-26,2.0472,2.0648,2.0472,2.0648,61467,0
1988-04-27,2.0648,2.091,2.0648,2.0648,415228,0
1988-04-28,2.0821,2.091,2.0731,2.0731,80585,0
1988-04-29,2.0648,2.0648,2.0381,2.0472,495816,0
1988-05-02,2.0472,2.0472,2.0381,2.0381,101077,0
1988-05-03,2.0381,2.0381,2.0295,2.0295,34146,0
1988-05-04,2.0381,2.0381,2.0115,2.0115,24584,0
1988-05-05,1.9939,1.9939,1.9767,1.9939,61467,0
1988-05-06,1.9767,1.9767,1.9595,1.9595,140687,0
1988-05-09,1.968,1.9939,1.968,1.9856,222640,0
1988-05-10,1.9856,1.9939,1.968,1.9856,840019,0
1988-05-11,1.9767,2.0557,1.968,2.0381,524499,0
1988-05-12,2.0821,2.0996,2.0648,2.0996,1223831,0
1988-05-13,2.0996,2.2053,2.0996,2.1788,1382276,0
1988-05-16,2.1964,2.249,2.1964,2.2228,774456,0
1988-05-17,2.2404,2.249,2.1788,2.1788,488986,0
1988-05-18,2.1964,2.1964,2.0996,2.0996,1268907,0
1988-05-19,2.0996,2.1875,2.0996,2.1875,831824,0
1988-05-20,2.1612,2.1788,2.1612,2.1699,1904046,0
1988-05-23,2.1788,2.1875,2.1699,2.1699,263615,0
1988-05-24,2.1612,2.1612,2.1172,2.1524,1297590,0
1988-05-25,2.1524,2.1612,2.135,2.135,381085,0
1988-05-26,2.1524,2.1524,2.1263,2.135,170735,0
1988-05-27,2.1172,2.1263,2.0996,2.1263,230834,0
1988-05-31,2.135,2.1612,2.135,2.1612,483522,0
1988-06-01,2.1612,2.2141,2.1612,2.1964,702068,0
1988-06-02,2.2141,2.3105,2.2141,2.2843,1322176,0
1988-06-03,2.2665,2.2843,2.2579,2.2843,142053,0
1988-06-06,2.2665,2.2843,2.2579,2.2843,69661,0
1988-06-07,2.2665,2.2665,2.249,2.249,315522,0
1988-06-08,2.2404,2.3105,2.2314,2.302,438449,0
1988-06-09,2.3105,2.4336,2.3105,2.4336,1248418,0
1988-06-10,2.4336,2.4953,2.4336,2.4598,1756530,0
1988-06-13,2.4687,2.4687,2.4336,2.4336,101077,0
1988-06-14,2.4336,2.4861,2.4336,2.4687,581868,0
1988-06-15,2.4598,2.5215,2.4514,2.4861,448014,0
1988-06-16,2.4953,2.4953,2.4598,2.4861,148882,0
1988-06-17,2.4953,2.5038,2.4514,2.4687,529963,0
1988-06-20,2.4514,2.4514,2.3809,2.3985,909680,0
1988-06-21,2.3985,2.4423,2.3985,2.4423,202151,0
1988-06-22,2.4336,2.4776,2.4336,2.4514,301862,0
1988-06-23,2.4514,2.4514,2.372,2.372,404302,0
1988-06-24,2.372,2.372,2.3368,2.372,599626,0
1988-06-27,2.3634,2.3634,2.3282,2.3282,382447,0
1988-06-28,2.3105,2.3458,2.3105,2.3368,2003757,0
1988-06-29,2.3368,2.3368,2.293,2.302,286834,0
1988-06-30,2.2843,2.302,2.2579,2.2843,284104,0
1988-07-01,2.302,2.3282,2.302,2.302,158439,0
1988-07-05,2.3194,2.3368,2.3105,2.3368,1105003,0
1988-07-06,2.3368,2.3368,2.3282,2.3368,1729213,0
1988-07-07,2.3543,2.3543,2.2665,2.2665,633771,0
1988-07-08,2.249,2.2843,2.249,2.2665,372888,0
1988-07-11,2.2665,2.302,2.2579,2.302,198053,0
1988-07-12,2.3105,2.3194,2.293,2.3194,176197,0
1988-07-13,2.3105,2.3194,2.2843,2.2843,351032,0
1988-07-14,2.2665,2.3368,2.2665,2.3368,1130953,0
1988-07-15,2.3368,2.3543,2.3368,2.3368,312788,0
1988-07-18,2.3194,2.3368,2.302,2.3105,90147,0
1988-07-19,2.302,2.3368,2.302,2.302,180298,0
1988-07-20,2.3105,2.3282,2.3105,2.3282,152979,0
1988-07-21,2.3194,2.3282,2.3105,2.3105,24584,0
1988-07-22,2.2665,2.293,2.2665,2.2843,140687,0
1988-07-25,2.2665,2.293,2.2665,2.2665,165273,0
1988-07-26,2.249,2.249,2.2228,2.2228,942462,0
1988-07-27,2.2404,2.249,2.2228,2.2404,853678,0
1988-07-28,2.249,2.2579,2.2228,2.2228,234933,0
1988-07-29,2.2314,2.2314,2.2053,2.2314,814070,0
1988-08-01,2.2314,2.2665,2.2314,2.2404,443913,0
1988-08-02,2.2141,2.249,2.2141,2.249,163905,0
1988-08-03,2.2579,2.3368,2.2579,2.3368,282743,0
1988-08-04,2.3368,2.3368,2.3105,2.3368,132489,0
1988-08-05,2.3368,2.3368,2.3105,2.3282,140687,0
1988-08-08,2.3368,2.3368,2.302,2.3282,1126857,0
1988-08-09,2.3194,2.3368,2.3194,2.3282,580501,0
1988-08-10,2.3282,2.3282,2.2757,2.2843,570938,0
1988-08-11,2.2665,2.2665,2.249,2.249,243127,0
1988-08-12,2.249,2.249,2.2228,2.2404,237664,0
1988-08-15,2.2228,2.2843,2.2141,2.2843,95606,0
1988-08-16,2.2757,2.3282,2.2757,2.3194,1143247,0
1988-08-17,2.3105,2.3282,2.2757,2.2757,759435,0
1988-08-18,2.2665,2.3105,2.2665,2.3105,886459,0
1988-08-19,2.3105,2.3105,2.293,2.302,58733,0
1988-08-22,2.2843,2.2843,2.2404,2.249,297764,0
1988-08-23,2.249,2.2665,2.2314,2.2314,76489,0
1988-08-24,2.2314,2.2665,2.2314,2.2579,38245,0
1988-08-25,2.2579,2.2579,2.2314,2.2579,195323,0
1988-08-26,2.2579,2.2579,2.2579,2.2579,13662,0
1988-08-29,2.2665,2.2665,2.249,2.2665,495816,0
1988-08-30,2.2665,2.293,2.2665,2.293,804503,0
1988-08-31,2.302,2.302,2.2665,2.2665,729385,0
1988-09-01,2.2665,2.2665,2.2141,2.2141,968414,0
1988-09-02,2.2314,2.249,2.2314,2.2404,280009,0
1988-09-06,2.2404,2.2665,2.2404,2.2579,36879,0
1988-09-07,2.2579,2.2843,2.249,2.2843,192588,0
1988-09-08,2.293,2.3282,2.2843,2.3194,815431,0
1988-09-09,2.3282,2.3368,2.3282,2.3368,129761,0
1988-09-12,2.3282,2.4514,2.3282,2.4514,1592621,0
1988-09-13,2.4514,2.4514,2.4161,2.4247,1113198,0
1988-09-14,2.4336,2.4687,2.4336,2.4687,971143,0
1988-09-15,2.4861,2.5743,2.4776,2.5215,1166466,0
1988-09-16,2.5215,2.5389,2.5038,2.5389,173469,0
1988-09-19,2.5389,2.5389,2.4953,2.5127,2184049,0
1988-09-20,2.5303,2.5389,2.5127,2.5215,748502,0
1988-09-21,2.5215,2.5215,2.4687,2.4861,1069488,0
1988-09-22,2.4687,2.4861,2.4687,2.4861,625576,0
1988-09-23,2.4953,2.5389,2.4953,2.5389,135223,0
1988-09-26,2.5303,2.5743,2.5303,2.5743,393374,0
1988-09-27,2.5743,2.6266,2.5743,2.6091,460302,0
1988-09-28,2.6091,2.6182,2.5827,2.6091,307322,0
1988-09-29,2.6266,2.6972,2.6182,2.6709,659724,0
1988-09-30,2.6883,2.873,2.6617,2.8377,1080418,0
1988-10-03,2.82,2.82,2.6883,2.6883,528597,0
1988-10-04,2.6883,2.6883,2.6534,2.6709,412499,0
1988-10-05,2.6709,2.6709,2.6534,2.6709,299129,0
1988-10-06,2.6534,2.6709,2.6266,2.6709,371520,0
1988-10-07,2.6883,2.7147,2.6883,2.6883,366058,0
1988-10-10,2.6709,2.6972,2.6534,2.6972,607820,0
1988-10-11,2.6972,2.7322,2.6972,2.7059,398839,0
1988-10-12,2.6883,2.6883,2.6266,2.6359,131126,0
1988-10-13,2.6266,2.6266,2.6091,2.6182,569574,0
1988-10-14,2.6182,2.6534,2.6182,2.6534,107907,0
1988-10-17,2.6709,2.6709,2.6534,2.6709,36879,0
1988-10-18,2.6883,2.7059,2.6709,2.7059,152979,0
1988-10-19,2.6972,2.8025,2.6972,2.7586,1141880,0
1988-10-20,2.776,2.82,2.776,2.82,607820,0
1988-10-21,2.82,2.9696,2.7936,2.9517,1304420,0
1988-10-24,2.9434,2.9434,2.9081,2.9081,424789,0
1988-10-25,2.8908,2.9081,2.873,2.8908,277273,0
1988-10-26,2.8813,2.9434,2.8554,2.9434,458937,0
1988-10-27,2.9434,2.9606,2.8908,2.8908,1009388,0
1988-10-28,2.8908,2.899,2.873,2.899,281371,0
1988-10-31,2.9081,2.9434,2.9081,2.9343,187128,0
1988-11-01,2.9256,2.9434,2.9256,2.9343,363325,0
1988-11-02,2.9256,2.9256,2.82,2.82,308690,0
1988-11-03,2.8377,2.864,2.82,2.864,187128,0
1988-11-04,2.873,2.873,2.8289,2.8377,228102,0
1988-11-07,2.8289,2.8465,2.82,2.8289,168005,0
1988-11-08,2.8377,2.8554,2.8377,2.8377,50539,0
1988-11-09,2.8465,2.8465,2.8377,2.8377,142053,0
1988-11-10,2.8377,2.8465,2.8377,2.8465,36879,0
1988-11-11,2.8377,2.8465,2.8025,2.8025,422059,0
1988-11-14,2.7851,2.82,2.776,2.82,323715,0
1988-11-15,2.82,2.8554,2.8025,2.8554,1823456,0
1988-11-16,2.8377,2.8377,2.8115,2.8115,386547,0
1988-11-17,2.82,2.8377,2.8115,2.8377,284104,0
1988-11-18,2.873,2.9081,2.8554,2.9081,688406,0
1988-11-21,2.917,2.9256,2.9081,2.9081,170735,0
1988-11-22,2.9081,2.917,2.8908,2.9081,758067,0
1988-11-23,2.8908,2.8908,2.8554,2.8554,680212,0
1988-11-25,2.8377,2.864,2.8377,2.8465,49176,0
1988-11-28,2.864,2.873,2.8289,2.8377,102440,0
1988-11-29,2.8554,2.8554,2.8377,2.8377,30049,0
1988-11-30,2.8377,2.8554,2.8289,2.8377,251320,0
1988-12-01,2.8377,2.8377,2.8025,2.8025,880996,0
1988-12-02,2.8115,2.8115,2.7851,2.7851,323715,0
1988-12-05,2.7851,2.7851,2.7586,2.7586,655624,0
1988-12-06,2.7586,2.7586,2.7059,2.7059,81954,0
1988-12-07,2.7236,2.7236,2.6883,2.6972,346934,0
1988-12-08,2.7059,2.7059,2.6883,2.6883,114734,0
1988-12-09,2.7059,2.741,2.7059,2.7236,320982,0
1988-12-12,2.741,2.741,2.7236,2.7236,363325,0
1988-12-13,2.741,2.741,2.7322,2.741,60099,0
1988-12-14,2.7322,2.7322,2.7147,2.7147,20488,0
1988-12-15,2.7059,2.7059,2.6972,2.7059,296398,0
1988-12-16,2.7059,2.7147,2.6972,2.7059,39610,0
1988-12-19,2.6883,2.6883,2.6534,2.6534,300494,0
1988-12-20,2.6091,2.6091,2.5743,2.5917,1655453,0
1988-12-21,2.5743,2.5743,2.5127,2.5215,782654,0
1988-12-22,2.5038,2.5038,2.4514,2.4953,488986,0
1988-12-23,2.5127,2.5652,2.5127,2.5389,542255,0
1988-12-27,2.5389,2.6091,2.5389,2.5827,909680,0
1988-12-28,2.6009,2.6182,2.5389,2.5477,236298,0
1988-12-29,2.5652,2.6883,2.5652,2.6709,901483,0
1988-12-30,2.7059,2.8377,2.7059,2.82,811336,0
1989-01-03,2.8115,3.0133,2.8115,2.917,1712819,0
1989-01-04,2.9256,2.9256,2.8115,2.8465,644698,0
1989-01-05,2.8377,2.864,2.8377,2.8465,301862,0
1989-01-06,2.8465,2.8908,2.8465,2.8465,210349,0
1989-01-09,2.8554,2.8554,2.7936,2.7936,168005,0
1989-01-10,2.7851,2.7936,2.776,2.776,71026,0
1989-01-11,2.776,2.7936,2.7322,2.7497,282743,0
1989-01-12,2.7497,2.7586,2.741,2.741,204884,0
1989-01-13,2.7236,2.7236,2.6534,2.6534,154343,0
1989-01-16,2.6359,2.6709,2.6359,2.6617,43710,0
1989-01-17,2.6709,2.6795,2.6182,2.6266,599626,0
1989-01-18,2.6091,2.6709,2.6091,2.6709,338739,0
1989-01-19,2.6709,2.6883,2.6709,2.6709,322349,0
1989-01-20,2.6709,2.6709,2.6441,2.6441,288205,0
1989-01-23,2.6441,2.6709,2.6266,2.6709,655624,0
1989-01-24,2.6709,2.6883,2.6709,2.6883,493085,0
1989-01-25,2.6883,2.6883,2.6441,2.6441,51903,0
1989-01-26,2.6091,2.6617,2.6091,2.6617,378351,0
1989-01-27,2.6441,2.7586,2.6441,2.7236,426157,0
1989-01-30,2.7322,2.776,2.7236,2.7673,375619,0
1989-01-31,2.7497,2.776,2.741,2.741,449376,0
1989-02-01,2.7586,2.7673,2.741,2.7497,68295,0
1989-02-02,2.741,2.741,2.7236,2.7236,401567,0
1989-02-03,2.741,2.741,2.741,2.741,247224,0
1989-02-06,2.741,2.7673,2.741,2.7673,198053,0
1989-02-07,2.7673,2.873,2.7673,2.8465,1218370,0
1989-02-08,2.8465,2.8908,2.8465,2.873,198053,0
1989-02-09,2.8554,2.9434,2.8554,2.9343,546356,0
1989-02-10,2.9256,2.996,2.9081,2.9256,398839,0
1989-02-13,2.9081,2.9343,2.9081,2.9081,308690,0
1989-02-14,2.9256,2.9256,2.9081,2.917,730748,0
1989-02-15,2.9081,2.9517,2.9081,2.9517,133854,0
1989-02-16,2.9606,2.9606,2.9081,2.9256,77854,0
1989-02-17,2.9343,2.9343,2.9081,2.917,107907,0
1989-02-21,2.899,2.899,2.899,2.899,498544,0
1989-02-22,2.8813,2.8813,2.8465,2.864,385179,0
1989-02-23,2.8465,2.8554,2.8465,2.8554,168005,0
1989-02-24,2.8465,2.8465,2.8115,2.8289,69661,0
1989-02-27,2.8115,2.8115,2.776,2.7936,411133,0
1989-02-28,2.7851,2.82,2.7851,2.8025,158439,0
1989-03-01,2.8115,2.8289,2.8115,2.8115,475329,0
1989-03-02,2.8025,2.82,2.7936,2.82,106539,0
1989-03-03,2.8289,2.8289,2.7586,2.776,140687,0
1989-03-06,2.776,2.8465,2.776,2.8465,467133,0
1989-03-07,2.8554,2.8908,2.8465,2.873,316885,0
1989-03-08,2.8908,2.8908,2.8289,2.8465,314155,0
1989-03-09,2.8289,2.8289,2.7936,2.7936,136591,0
1989-03-10,2.8115,2.8115,2.7673,2.776,295031,0
1989-03-13,2.776,2.8115,2.776,2.8025,112005,0
1989-03-14,2.776,2.8025,2.776,2.776,393374,0
1989-03-15,2.776,2.8025,2.776,2.7851,479424,0
1989-03-16,2.7936,2.8025,2.7936,2.8025,348300,0
1989-03-17,2.8115,2.8115,2.7936,2.8115,144783,0
1989-03-20,2.8025,2.8025,2.7936,2.7936,45074,0
1989-03-21,2.7936,2.8115,2.7936,2.8025,454840,0
1989-03-22,2.7851,2.7851,2.741,2.7586,45074,0
1989-03-23,2.776,2.776,2.741,2.741,360593,0
1989-03-27,2.7322,2.741,2.7236,2.7322,73758,0
1989-03-28,2.741,2.7586,2.741,2.741,237664,0
1989-03-29,2.7497,2.7497,2.741,2.7497,117464,0
1989-03-30,2.741,2.7936,2.741,2.7936,91515,0
1989-03-31,2.776,2.8289,2.776,2.8289,1077685,0
1989-04-03,2.8465,2.873,2.8377,2.864,415228,0
1989-04-04,2.8813,2.917,2.8813,2.8908,307322,0
1989-04-05,2.899,2.996,2.899,2.996,396108,0
1989-04-06,2.996,2.996,2.9434,2.9606,117464,0
1989-04-07,2.9517,3.0133,2.9517,2.996,281371,0
1989-04-10,3.0046,3.0486,2.9781,3.0486,277273,0
1989-04-11,3.0486,3.2154,3.0133,3.1977,1360423,0
1989-04-12,3.2769,3.3035,3.2331,3.2331,1128222,0
1989-04-13,3.2154,3.2154,3.1977,3.1977,312788,0
1989-04-14,3.1977,3.2154,3.1716,3.1716,146149,0
1989-04-17,3.1542,3.1716,3.1542,3.1716,277273,0
1989-04-18,3.1801,3.2154,3.1801,3.2154,177565,0
1989-04-19,3.2331,3.3298,3.2154,3.3298,551817,0
1989-04-20,3.3298,3.3386,3.3035,3.3035,240399,0
1989-04-21,3.3124,3.3998,3.3124,3.3298,374252,0
1989-04-24,3.3471,3.3998,3.3386,3.3825,400205,0
1989-04-25,3.3736,3.3998,3.3736,3.3998,83319,0
1989-04-26,3.4173,3.4965,3.3912,3.4704,390642,0
1989-04-27,3.4965,3.5672,3.4965,3.5319,751237,0
1989-04-28,3.5583,3.6285,3.5495,3.6196,491719,0
1989-05-01,3.646,3.646,3.5757,3.5757,311420,0
1989-05-02,3.5672,3.6109,3.5495,3.6022,737580,0
1989-05-03,3.6196,3.6636,3.6196,3.6549,208982,0
1989-05-04,3.6724,3.8658,3.6724,3.7951,931535,0
1989-05-05,3.8128,3.8128,3.7338,3.7338,443913,0
1989-05-08,3.7075,3.7514,3.7075,3.7514,708895,0
1989-05-09,3.7514,3.7778,3.6988,3.7338,292300,0
1989-05-10,3.7514,3.7514,3.7075,3.7162,139319,0
1989-05-11,3.6988,3.6988,3.6814,3.6814,143417,0
1989-05-12,3.6814,3.7951,3.6636,3.7951,389274,0
1989-05-15,3.8041,3.8481,3.7951,3.8128,308690,0
1989-05-16,3.8304,3.9008,3.8128,3.8481,704796,0
1989-05-17,3.8835,3.9448,3.8835,3.9358,285470,0
1989-05-18,3.9533,4.0766,3.9533,4.0062,820899,0
1989-05-19,4.0147,4.024,3.9533,3.9533,434353,0
1989-05-22,3.9712,3.9712,3.9272,3.9622,319617,0
1989-05-23,3.9622,3.9622,3.9095,3.9272,151612,0
1989-05-24,3.9272,3.9448,3.9095,3.9272,596892,0
1989-05-25,3.9448,3.9533,3.9184,3.9533,386547,0
1989-05-26,3.9448,3.9533,3.9184,3.9448,297764,0
1989-05-30,3.9533,3.9712,3.9448,3.9712,157079,0
1989-05-31,3.9622,3.9712,3.9622,3.9712,117464,0
1989-06-01,3.9798,3.9973,3.9712,3.9798,173469,0
1989-06-02,3.9973,3.9973,3.9448,3.9712,211710,0
1989-06-05,3.9358,3.9358,3.8481,3.8481,219906,0
1989-06-06,3.8658,3.8919,3.8041,3.8217,304592,0
1989-06-07,3.8304,3.8481,3.8217,3.8481,129761,0
1989-06-08,3.8393,3.8567,3.8304,3.8393,270445,0
1989-06-09,3.8041,3.8128,3.7951,3.8128,92882,0
1989-06-12,3.8128,3.8128,3.7951,3.8041,39610,0
1989-06-13,3.7951,3.8217,3.7951,3.8041,316885,0
1989-06-14,3.8128,3.8128,3.7866,3.8128,62833,0
1989-06-15,3.8041,3.8041,3.7253,3.7338,103807,0
1989-06-16,3.7253,3.7253,3.6196,3.6196,252689,0
1989-06-19,3.6022,3.6371,3.6022,3.6371,118833,0
1989-06-20,3.6549,3.6636,3.646,3.646,292300,0
1989-06-21,3.6371,3.6724,3.6371,3.6636,21851,0
1989-06-22,3.646,3.7253,3.646,3.7253,316885,0
1989-06-23,3.7429,3.8217,3.7429,3.8041,185761,0
1989-06-26,3.8217,3.8217,3.7866,3.7866,101077,0
1989-06-27,3.7866,3.7866,3.7253,3.7429,286834,0
1989-06-28,3.7253,3.7338,3.7075,3.7338,159809,0
1989-06-29,3.7514,3.7514,3.7253,3.7253,305958,0
1989-06-30,3.7075,3.7075,3.6636,3.6898,109271,0
1989-07-03,3.6814,3.6988,3.6814,3.6988,24584,0
1989-07-05,3.6814,3.6898,3.6814,3.6814,58733,0
1989-07-06,3.6898,3.8041,3.6898,3.769,158439,0
1989-07-07,3.7778,3.7866,3.7514,3.7866,42343,0
1989-07-10,3.8041,3.9888,3.8041,3.9798,260886,0
1989-07-11,3.9888,4.05,3.9798,4.0416,191229,0
1989-07-12,4.059,4.1552,4.0416,4.1552,162540,0
1989-07-13,4.1468,4.1468,4.05,4.0677,751237,0
1989-07-14,4.0851,4.1552,4.0766,4.1379,204884,0
1989-07-17,4.1468,4.2697,4.1468,4.2697,130214,0
1989-07-18,4.2963,4.5509,4.2963,4.4719,559101,0
1989-07-19,4.4369,4.5244,4.4369,4.5157,236754,0
1989-07-20,4.4894,4.5509,4.4369,4.4369,176654,0
1989-07-21,4.4278,4.4894,4.4278,4.4369,101077,0
1989-07-24,4.4104,4.4104,4.3753,4.3839,313242,0
1989-07-25,4.3753,4.4278,4.3487,4.3487,99253,0
1989-07-26,4.3487,4.4546,4.3403,4.4546,72846,0
1989-07-27,4.5157,4.6474,4.4983,4.6474,211257,0
1989-07-28,4.7265,4.8058,4.6916,4.7265,412499,0
1989-07-31,4.7265,4.7529,4.5599,4.6299,486255,0
1989-08-01,4.6652,4.6916,4.6125,4.6474,543622,0
1989-08-02,4.6299,4.6474,4.6299,4.6388,59188,0
1989-08-03,4.6474,4.6474,4.5861,4.5861,67382,0
1989-08-04,4.5774,4.6035,4.5509,4.5509,130214,0
1989-08-07,4.5244,4.5244,4.4983,4.5244,179384,0
1989-08-08,4.5244,4.5509,4.4546,4.4719,205794,0
1989-08-09,4.4546,4.4719,4.4546,4.4629,18213,0
1989-08-10,4.4894,4.6299,4.4894,4.6299,639231,0
1989-08-11,4.6739,4.7794,4.6739,4.7617,515395,0
1989-08-14,4.7617,4.7794,4.7529,4.7794,460756,0
1989-08-15,4.7794,5.0781,4.7794,5.0781,514484,0
1989-08-16,5.1836,5.2009,5.1132,5.1836,586419,0
1989-08-17,5.2009,5.4206,5.1836,5.3066,1116383,0
1989-08-18,5.2449,5.2799,5.1836,5.2274,265888,0
1989-08-21,5.2186,5.2186,5.1661,5.1661,82865,0
1989-08-22,5.1571,5.1836,5.1132,5.1395,259517,0
1989-08-23,5.1661,5.2274,5.1661,5.2274,146607,0
1989-08-24,5.2536,5.4822,5.2536,5.4293,1443289,0
1989-08-25,6.1321,6.1589,5.7984,5.9301,5305099,0
1989-08-28,6.0353,6.062,5.9217,6.0093,1406861,0
1989-08-29,6.0008,6.0353,5.886,5.9039,319617,0
1989-08-30,5.86,5.86,5.6842,5.8335,457117,0
1989-08-31,5.8158,5.8158,5.7105,5.7458,566388,0
1989-09-01,5.7194,5.7194,5.5787,5.6316,638324,0
1989-09-05,5.5787,5.5787,5.3768,5.4822,1231120,0
1989-09-06,5.4469,5.4646,5.3593,5.4559,400660,0
1989-09-07,5.7105,6.1321,5.6316,6.0707,4417274,0
1989-09-08,6.1589,6.1589,5.7984,5.8072,1796595,0
1989-09-11,5.8335,5.86,5.6842,5.6842,235842,0
1989-09-12,5.7105,5.7105,5.5962,5.5962,253144,0
1989-09-13,5.5962,5.6228,5.4293,5.4559,144783,0
1989-09-14,5.4731,5.5351,5.4646,5.4731,257695,0
1989-09-15,5.4999,5.5083,5.2364,5.2449,294118,0
1989-09-18,5.2713,5.3241,5.1836,5.289,276821,0
1989-09-19,5.289,5.3241,5.2186,5.3241,244950,0
1989-09-20,5.3241,5.3593,5.2975,5.3593,691139,0
1989-09-21,5.3593,5.3593,5.289,5.289,522678,0
1989-09-22,5.3325,5.526,5.289,5.3241,1112740,0
1989-09-25,5.3325,5.3503,5.3066,5.3241,390642,0
1989-09-26,5.3325,5.3325,5.2186,5.2364,372431,0
1989-09-27,5.1836,5.1836,4.9111,5.0868,1267542,0
1989-09-28,5.1836,5.3066,5.1836,5.2364,1181947,0
1989-09-29,5.289,5.289,5.1922,5.2625,1195607,0
1989-10-02,5.2364,5.2449,5.1571,5.1571,173013,0
1989-10-03,5.2101,5.2713,5.1745,5.2364,647430,0
1989-10-04,5.2364,5.2364,5.1745,5.1836,289567,0
1989-10-05,5.1571,5.1571,5.0604,5.0868,287744,0
1989-10-06,4.999,5.0604,4.999,5.0341,711171,0
1989-10-09,5.0604,5.0692,5.0341,5.0604,156622,0
1989-10-10,5.0692,5.1571,5.0604,5.1571,304135,0
1989-10-11,5.1836,5.3856,5.1836,5.3066,420694,0
1989-10-12,5.3325,5.4383,5.289,5.4383,250412,0
1989-10-13,5.5083,5.5083,4.955,4.955,642875,0
1989-10-16,4.7529,5.0868,4.7529,5.0868,973421,0
1989-10-17,5.1571,5.1571,4.9461,5.0341,421604,0
1989-10-18,5.0079,5.0604,4.999,5.0341,134766,0
1989-10-19,5.0604,5.0604,4.8846,4.9111,499004,0
1989-10-20,4.8846,4.9287,4.8058,4.8407,254054,0
1989-10-23,4.8058,4.8321,4.7265,4.7529,179384,0
1989-10-24,4.7265,4.7265,4.6299,4.6388,298674,0
1989-10-25,4.6388,4.8321,4.6388,4.8058,324171,0
1989-10-26,4.8321,5.0341,4.8321,5.0079,469869,0
1989-10-27,5.0079,5.0079,4.9287,4.9287,207614,0
1989-10-30,4.9287,5.0165,4.8407,4.8581,360593,0
1989-10-31,4.8846,4.955,4.8846,4.9287,204884,0
1989-11-01,4.9287,5.0165,4.9287,4.955,288656,0
1989-11-02,4.9813,4.9813,4.9111,4.9111,47352,0
1989-11-03,4.8937,4.9461,4.8581,4.8581,174833,0
1989-11-06,4.8407,4.8581,4.8233,4.8581,98343,0
1989-11-07,4.8321,4.8321,4.8058,4.8058,143875,0
1989-11-08,4.8233,4.8846,4.8233,4.8407,141140,0
1989-11-09,4.8407,4.8581,4.8407,4.8407,101077,0
1989-11-10,4.8846,4.9461,4.8581,4.9287,183030,0
1989-11-13,4.9287,4.9287,4.8581,4.8846,130214,0
1989-11-14,4.8937,4.9287,4.8846,4.9199,219451,0
1989-11-15,4.9726,5.0341,4.9726,4.9813,500827,0
1989-11-16,4.9813,5.0604,4.9813,5.0341,648338,0
1989-11-17,5.0341,5.2364,5.0341,5.1745,490807,0
1989-11-20,5.1484,5.2625,5.1044,5.2625,442545,0
1989-11-21,5.2364,5.3768,5.2364,5.3768,438906,0
1989-11-22,5.3768,5.5613,5.3768,5.5613,334186,0
1989-11-24,5.4999,5.526,5.4999,5.5083,182119,0
1989-11-27,5.5351,5.5613,5.5083,5.5351,314155,0
1989-11-28,5.5351,5.5351,5.4646,5.4822,155712,0
1989-11-29,5.4646,5.4646,5.4118,5.4206,127482,0
1989-11-30,5.4206,5.4206,5.3066,5.3066,433442,0
1989-12-01,5.3241,5.3856,5.2975,5.3593,242220,0
1989-12-04,5.3768,5.3768,5.2101,5.2364,160263,0
1989-12-05,5.2449,5.2449,5.0868,5.1219,278643,0
1989-12-06,5.0955,5.1308,5.0955,5.1219,51903,0
1989-12-07,5.1219,5.1219,5.1044,5.1044,220364,0
1989-12-08,5.1044,5.1219,5.0079,5.0079,102894,0
1989-12-11,5.0079,5.0079,4.999,5.0079,59188,0
1989-12-12,5.0079,5.0079,4.9726,4.999,134766,0
1989-12-13,4.9813,4.9813,4.8846,4.9111,575493,0
1989-12-14,4.9022,4.9022,4.709,4.7354,340561,0
1989-12-15,4.709,4.7443,4.6388,4.6739,92882,0
1989-12-18,4.6739,4.7001,4.4369,4.4369,467133,0
1989-12-19,4.3578,4.3839,4.3047,4.3662,1038985,0
1989-12-20,4.3487,4.4369,4.3311,4.4369,334186,0
1989-12-21,4.507,4.6125,4.507,4.5861,372431,0
1989-12-22,4.6125,4.6388,4.5334,4.5683,265888,0
1989-12-26,4.5683,4.6739,4.4629,4.6474,1201982,0
1989-12-27,4.6474,4.6564,4.5949,4.6564,519037,0
1989-12-28,4.5949,4.709,4.5683,4.6826,197600,0
1989-12-29,4.7265,4.7879,4.709,4.709,323258,0
1990-01-02,4.7354,4.7617,4.6826,4.7617,183940,0
1990-01-03,4.7443,5.0868,4.709,5.0868,510842,0
1990-01-04,5.0604,5.0781,4.9904,5.0254,437085,0
1990-01-05,4.999,5.0516,4.9904,5.0165,163905,0
1990-01-08,5.0254,5.1395,5.0254,5.1219,685678,0
1990-01-09,5.1219,5.2186,5.1132,5.1132,355130,0
1990-01-10,5.0868,5.1044,5.0516,5.0604,264070,0
1990-01-11,5.0868,5.1044,5.0516,5.0516,248592,0
1990-01-12,5.0165,5.0165,4.8144,4.8144,611007,0
1990-01-15,4.7879,4.7879,4.6388,4.6388,212170,0
1990-01-16,4.5599,4.5683,4.3839,4.5683,721191,0
1990-01-17,4.6388,4.6388,4.5334,4.5334,243127,0
1990-01-18,4.5244,4.5244,4.4719,4.5244,77400,0
1990-01-19,4.5334,4.5334,4.4452,4.4719,117464,0
1990-01-22,4.4719,4.4719,4.3839,4.3928,896019,0
1990-01-23,4.3839,4.4104,4.3311,4.3578,415228,0
1990-01-24,4.3228,4.3228,4.2346,4.2609,666551,0
1990-01-25,4.2787,4.3311,4.2697,4.2963,542714,0
1990-01-26,4.2787,4.3228,4.2609,4.2787,430708,0
1990-01-29,4.3047,4.3311,4.3047,4.3311,221276,0
1990-01-30,4.3228,4.3311,4.1292,4.1292,321441,0
1990-01-31,4.1292,4.2082,4.0941,4.182,1447839,0
1990-02-01,4.1906,4.2346,4.182,4.182,109271,0
1990-02-02,4.1729,4.3047,4.1468,4.2787,703885,0
1990-02-05,4.2787,4.2787,4.2609,4.2787,442545,0
1990-02-06,4.2697,4.3228,4.2609,4.2787,443457,0
1990-02-07,4.2787,4.4104,4.2787,4.3047,821353,0
1990-02-08,4.3228,4.4369,4.2787,4.2787,729385,0
1990-02-09,4.2787,4.3578,4.2787,4.3047,835009,0
1990-02-12,4.3047,4.3311,4.2609,4.2609,139319,0
1990-02-13,4.2609,4.3047,4.1292,4.1552,261341,0
1990-02-14,4.1468,4.182,4.1029,4.1029,1841214,0
1990-02-15,4.1029,4.1205,4.0416,4.0766,524499,0
1990-02-16,4.0677,4.1205,4.059,4.0941,407034,0
1990-02-20,4.0677,4.0766,3.9272,3.9272,220364,0
1990-02-21,3.8835,3.8835,3.6898,3.8128,629218,0
1990-02-22,3.8304,3.9008,3.6285,3.6285,2084342,0
1990-02-23,3.6285,3.6814,3.3209,3.5405,1341297,0
1990-02-26,3.4526,3.5056,3.2243,3.4879,3782590,0
1990-02-27,3.5405,3.6636,3.5056,3.5931,2321095,0
1990-02-28,3.6549,3.7778,3.6549,3.6988,2038812,0
1990-03-01,3.6814,3.8835,3.6814,3.8304,1017129,0
1990-03-02,3.8567,3.9888,3.8567,3.9184,637409,0
1990-03-05,3.9008,4.0323,3.8835,3.9798,805873,0
1990-03-06,4.0062,4.1292,3.9798,4.059,1027145,0
1990-03-07,4.182,4.2082,4.0766,4.1029,640145,0
1990-03-08,4.0941,4.1468,4.0766,4.1292,1164645,0
1990-03-09,4.182,4.2346,4.1729,4.1729,396108,0
1990-03-12,4.1729,4.1729,4.1292,4.1468,197600,0
1990-03-13,4.1552,4.1552,4.1029,4.1292,268625,0
1990-03-14,4.1645,4.3662,4.1645,4.2963,649253,0
1990-03-15,4.3487,4.4546,4.2963,4.4278,646520,0
1990-03-16,4.4894,4.5683,4.4629,4.5683,442545,0
1990-03-19,4.4629,4.5157,4.4016,4.4983,496272,0
1990-03-20,4.5157,4.5421,4.3662,4.3662,539071,0
1990-03-21,4.3928,4.4278,4.3662,4.3753,518126,0
1990-03-22,4.3753,4.3753,4.1906,4.2523,1902223,0
1990-03-23,4.2523,4.2523,4.2082,4.2346,1066302,0
1990-03-26,4.226,4.2787,4.2082,4.2082,289567,0
1990-03-27,4.2346,4.2787,4.2082,4.2787,504468,0
1990-03-28,4.2787,4.2787,4.226,4.2609,713903,0
1990-03-29,4.2787,4.3928,4.2609,4.3928,440722,0
1990-03-30,4.3928,4.5683,4.3403,4.5421,478061,0
1990-04-02,4.3928,4.4016,4.3228,4.3487,667464,0
1990-04-03,4.3928,4.3928,4.3403,4.3487,328724,0
1990-04-04,4.3487,4.3487,4.3137,4.3137,401567,0
1990-04-05,4.3137,4.3403,4.2871,4.3403,505378,0
1990-04-06,4.3662,4.3662,4.3228,4.3403,112913,0
1990-04-09,4.3662,4.4104,4.3662,4.4016,118376,0
1990-04-10,4.4278,4.4369,4.4016,4.4278,152979,0
1990-04-11,4.4546,4.5157,4.4546,4.5157,203063,0
1990-04-12,4.5421,4.6388,4.5244,4.5683,207614,0
1990-04-16,4.5861,4.6388,4.5683,4.5683,127482,0
1990-04-17,4.5421,4.5683,4.5421,4.5683,111092,0
1990-04-18,4.5683,4.5861,4.5509,4.5509,331454,0
1990-04-19,4.5509,4.5509,4.4983,4.4983,956120,0
1990-04-20,4.4983,4.5861,4.4983,4.5683,1090887,0
1990-04-23,4.5421,4.5421,4.4629,4.4629,254967,0
1990-04-24,4.4806,4.5157,4.4629,4.4894,306870,0
1990-04-25,4.4806,4.4983,4.3403,4.3403,402483,0
1990-04-26,4.3403,4.3928,4.3403,4.3753,920603,0
1990-04-27,4.3928,4.3928,4.3403,4.3487,533604,0
1990-04-30,4.3403,4.3403,4.1645,4.2346,2238229,0
1990-05-01,4.2523,4.2609,4.1205,4.1379,987991,0
1990-05-02,4.1205,4.1379,4.024,4.024,1911332,0
1990-05-03,3.9888,3.9973,3.9448,3.9448,1621764,0
1990-05-04,3.9622,4.0851,3.9622,4.0323,1446928,0
1990-05-07,4.0766,4.2346,4.0766,4.1729,477153,0
1990-05-08,4.1997,4.1997,4.1114,4.1379,160263,0
1990-05-09,4.1205,4.1205,4.059,4.0851,178475,0
1990-05-10,4.05,4.0851,4.05,4.059,224004,0
1990-05-11,4.0323,4.1379,4.0323,4.1379,1010757,0
1990-05-14,4.1645,4.4104,4.1468,4.2609,1259348,0
1990-05-15,4.2963,4.4104,4.2963,4.3662,1477888,0
1990-05-16,4.3228,4.4369,4.3228,4.3403,1492458,0
1990-05-17,4.3403,4.3928,4.2963,4.3928,1886744,0
1990-05-18,4.4104,4.4104,4.3753,4.4104,1690056,0
1990-05-21,4.4369,4.5244,4.4369,4.5244,607363,0
1990-05-22,4.5421,4.6388,4.5421,4.5683,1130044,0
1990-05-23,4.5683,4.5683,4.5421,4.5509,165727,0
1990-05-24,4.5861,4.6125,4.5774,4.5861,748502,0
1990-05-25,4.6035,4.6035,4.5861,4.5861,305046,0
1990-05-29,4.5421,4.5861,4.5421,4.5683,315063,0
1990-05-30,4.5861,4.6125,4.5683,4.5683,738488,0
1990-05-31,4.5683,4.7001,4.5421,4.6564,466221,0
1990-06-01,4.6826,4.8407,4.6826,4.8407,316885,0
1990-06-04,4.8058,4.8058,4.7443,4.7794,427979,0
1990-06-05,4.7794,4.7879,4.5421,4.6125,594615,0
1990-06-06,4.6035,4.6035,4.4983,4.5421,2135333,0
1990-06-07,4.5421,4.6035,4.5157,4.5421,556369,0
1990-06-08,4.5421,4.5683,4.4369,4.4894,497184,0
1990-06-11,4.4629,4.4983,4.4369,4.4629,295942,0
1990-06-12,4.4629,4.6035,4.4629,4.5861,669283,0
1990-06-13,4.5861,4.6826,4.5861,4.6652,349665,0
1990-06-14,4.6125,4.6388,4.5861,4.5949,289567,0
1990-06-15,4.5949,4.5949,4.5683,4.5861,132949,0
1990-06-18,4.5861,4.5861,4.4546,4.4546,258608,0
1990-06-19,4.4546,4.4719,4.3839,4.4719,392466,0
1990-06-20,4.4983,4.507,4.4452,4.4719,519947,0
1990-06-21,4.4546,4.4719,4.4452,4.4546,173922,0
1990-06-22,4.5683,4.6474,4.5509,4.6388,538163,0
1990-06-25,4.6125,4.6125,4.5509,4.5509,503556,0
1990-06-26,4.5683,4.5683,4.5334,4.5334,374252,0
1990-06-27,4.5509,4.5509,4.4369,4.4546,425245,0
1990-06-28,4.4806,4.5244,4.4806,4.4983,281371,0
1990-06-29,4.5509,4.5599,4.4983,4.5599,257695,0
1990-07-02,4.5599,4.6474,4.5509,4.6388,256788,0
1990-07-03,4.6474,4.7529,4.6474,4.7354,532695,0
1990-07-05,4.7354,4.7529,4.7001,4.7354,484431,0
1990-07-06,4.709,4.8758,4.709,4.8407,229468,0
1990-07-09,4.8581,5.0165,4.8498,4.9638,695692,0
1990-07-10,4.999,5.0781,4.9638,4.9638,924248,0
1990-07-11,4.9726,5.1571,4.9376,5.1395,1017129,0
1990-07-12,5.1571,5.4293,5.1571,5.3768,712080,0
1990-07-13,5.3768,5.4031,5.1922,5.2186,1311251,0
1990-07-16,5.2186,5.2625,5.2186,5.2625,150251,0
1990-07-17,5.2536,5.2536,5.1745,5.1745,333277,0
1990-07-18,5.1571,5.1571,5.0516,5.0604,229468,0
1990-07-19,5.0429,5.0429,4.955,4.999,157532,0
1990-07-20,5.0429,5.0604,4.999,4.999,146607,0
1990-07-23,4.9726,4.9726,4.7529,4.8144,661091,0
1990-07-24,4.8233,4.8758,4.7265,4.7705,906948,0
1990-07-25,4.7529,4.7879,4.7529,4.7705,426157,0
1990-07-26,4.7705,4.7705,4.7265,4.7529,305046,0
1990-07-27,4.7354,4.7529,4.6564,4.6826,696600,0
1990-07-30,4.6211,4.6474,4.5683,4.6474,861418,0
1990-07-31,4.6388,4.6739,4.5949,4.5949,254054,0
1990-08-01,4.5683,4.6125,4.5509,4.5509,177565,0
1990-08-02,4.4983,4.4983,4.2963,4.2963,997098,0
1990-08-03,4.1468,4.1906,3.8919,4.1906,1201070,0
1990-08-06,4.0941,4.0941,3.9448,3.9533,401567,0
1990-08-07,3.9798,4.0416,3.8743,3.8919,213076,0
1990-08-08,3.8743,3.9448,3.8393,3.9184,779467,0
1990-08-09,3.9272,4.0941,3.9272,4.0416,635593,0
1990-08-10,4.0677,4.0766,3.9622,3.9798,538163,0
1990-08-13,3.9272,3.9272,3.8393,3.8393,299585,0
1990-08-14,3.8393,4.0416,3.8393,3.9533,1273005,0
1990-08-15,3.9798,4.0677,3.9798,4.0416,1253881,0
1990-08-16,4.0416,4.0416,3.9448,3.9448,118376,0
1990-08-17,3.8393,3.8481,3.7514,3.8304,501733,0
1990-08-20,3.8041,3.8041,3.7253,3.7253,126572,0
1990-08-21,3.646,3.6636,3.4879,3.5142,424336,0
1990-08-22,3.5845,3.5845,3.4091,3.4266,1603549,0
1990-08-23,3.2331,3.3386,3.2331,3.2945,1218370,0
1990-08-24,3.3386,3.5142,3.3386,3.5142,553640,0
1990-08-27,3.6371,3.6724,3.5757,3.6724,416139,0
1990-08-28,3.6724,3.7429,3.6724,3.7429,446190,0
1990-08-29,3.7162,3.7253,3.6898,3.7162,131126,0
1990-08-30,3.7603,3.7603,3.6371,3.6371,191229,0
1990-08-31,3.6285,3.6371,3.5583,3.5845,224004,0
1990-09-04,3.5583,3.5583,3.4965,3.5405,499915,0
1990-09-05,3.5405,3.5583,3.4879,3.4965,733936,0
1990-09-06,3.4704,3.523,3.4704,3.5142,295031,0
1990-09-07,3.4965,3.5583,3.4965,3.5495,413408,0
1990-09-10,3.6022,3.6109,3.5757,3.5845,288656,0
1990-09-11,3.5845,3.5845,3.5495,3.5495,221276,0
1990-09-12,3.523,3.523,3.4965,3.5142,175742,0
1990-09-13,3.5142,3.5142,3.4091,3.4091,250412,0
1990-09-14,3.4091,3.4091,3.3124,3.3564,530872,0
1990-09-17,3.3298,3.3386,3.3035,3.3298,432532,0
1990-09-18,3.3298,3.3298,3.2682,3.2682,197600,0
1990-09-19,3.2945,3.3386,3.2945,3.3386,597343,0
1990-09-20,3.3386,3.3386,3.2769,3.2769,220364,0
1990-09-21,3.2945,3.2945,3.1363,3.1363,360593,0
1990-09-24,3.1363,3.1363,3.0133,3.0486,486255,0
1990-09-25,3.0133,3.1013,2.996,3.0222,667464,0
1990-09-26,3.0133,3.0133,2.82,2.864,804961,0
1990-09-27,2.873,2.873,2.7851,2.873,835923,0
1990-09-28,2.864,3.0222,2.7936,3.0222,457117,0
1990-10-01,3.0222,3.2508,3.0222,3.2243,2355700,0
1990-10-02,3.3298,3.4789,3.3298,3.3648,641967,0
1990-10-03,3.3825,3.4091,3.2945,3.3124,237664,0
1990-10-04,3.3124,3.3124,3.2682,3.2945,154801,0
1990-10-05,3.2418,3.3124,3.2154,3.3124,168462,0
1990-10-08,3.3386,3.4173,3.3124,3.3825,229468,0
1990-10-09,3.3564,3.3564,3.2154,3.2154,155712,0
1990-10-10,3.1977,3.2154,3.1628,3.1801,553640,0
1990-10-11,3.1628,3.1801,3.0222,3.0486,531787,0
1990-10-12,3.0486,3.1013,2.9872,3.0397,341471,0
1990-10-15,3.0663,3.0839,2.9872,2.9872,135676,0
1990-10-16,2.9872,3.0748,2.9872,3.0222,211257,0
1990-10-17,3.0397,3.0663,3.0222,3.0397,207614,0
1990-10-18,3.0397,3.1801,3.0397,3.1628,917876,0
1990-10-19,3.1894,3.3386,3.1894,3.2945,652894,0
1990-10-22,3.3124,3.3386,3.2418,3.3124,291391,0
1990-10-23,3.2945,3.3912,3.2945,3.3825,359682,0
1990-10-24,3.3825,3.3912,3.3564,3.3825,126572,0
1990-10-25,3.3825,3.3912,3.0222,3.1542,2814630,0
1990-10-26,3.1542,3.2154,3.1276,3.1628,975242,0
1990-10-29,3.1894,3.2418,3.1894,3.1977,152979,0
1990-10-30,3.1977,3.2418,3.1628,3.2243,314155,0
1990-10-31,3.2769,3.3386,3.2682,3.2945,174833,0
1990-11-01,3.2682,3.3386,3.2508,3.3124,89241,0
1990-11-02,3.3386,3.4965,3.3386,3.4091,576403,0
1990-11-05,3.4439,3.5405,3.4266,3.4439,396108,0
1990-11-06,3.4526,3.6724,3.4526,3.5583,420694,0
1990-11-07,3.5583,3.5672,3.4965,3.5056,142053,0
1990-11-08,3.5319,3.5931,3.5319,3.5672,101077,0
1990-11-09,3.5583,3.7253,3.5583,3.6724,353308,0
1990-11-12,3.6724,3.7075,3.6724,3.6814,550908,0
1990-11-13,3.7253,3.769,3.6988,3.7429,233112,0
1990-11-14,3.7429,3.8743,3.7338,3.7338,878717,0
1990-11-15,3.7429,3.7429,3.6814,3.6814,418870,0
1990-11-16,3.7075,3.7075,3.5405,3.5583,607363,0
1990-11-19,3.5845,3.5931,3.4704,3.5405,632857,0
1990-11-20,3.5405,3.6109,3.5405,3.6109,392466,0
1990-11-21,3.6196,3.7253,3.6196,3.646,276821,0
1990-11-23,3.6724,3.6724,3.6196,3.6196,287744,0
1990-11-26,3.5672,3.6988,3.5405,3.6724,816800,0
1990-11-27,3.7338,3.7866,3.7338,3.7866,313242,0
1990-11-28,3.7866,3.8481,3.7866,3.8217,331454,0
1990-11-29,3.7951,3.9008,3.7951,3.8743,333277,0
1990-11-30,3.8743,3.9712,3.8743,3.9712,735761,0
1990-12-03,3.9712,4.05,3.9622,4.0147,263163,0
1990-12-04,3.9622,4.1029,3.9448,4.1029,643789,0
1990-12-05,4.1292,4.1729,4.0766,4.1292,536337,0
1990-12-06,4.1468,4.1468,4.024,4.0766,308690,0
1990-12-07,4.0416,4.0766,4.0416,4.0416,91060,0
1990-12-10,4.0416,4.0416,3.9448,3.9712,236754,0
1990-12-11,3.9888,3.9888,3.9272,3.9448,407942,0
1990-12-12,3.9358,3.9622,3.9358,3.9622,303228,0
1990-12-13,3.9622,4.05,3.9622,4.024,373339,0
1990-12-14,4.0062,4.059,4.0062,4.0062,225827,0
1990-12-17,3.9973,4.0147,3.9798,3.9973,361503,0
1990-12-18,4.0062,4.1468,4.0062,4.1205,191229,0
1990-12-19,4.1205,4.2609,4.1205,4.2346,1247508,0
1990-12-20,4.2346,4.2346,4.1997,4.2082,1221101,0
1990-12-21,4.1997,4.2609,4.1997,4.2436,175742,0
1990-12-24,4.2346,4.2346,4.2082,4.226,36424,0
1990-12-26,4.2436,4.2436,3.7778,3.7778,1812989,0
1990-12-27,3.6022,3.6285,3.5405,3.5495,7178185,0
1990-12-28,3.5495,3.6109,3.5405,3.5757,1347676,0
1990-12-31,3.5672,3.5845,3.4879,3.5845,447099,0
1991-01-02,3.5495,3.5495,3.4526,3.4526,370609,0
1991-01-03,3.523,3.523,3.4526,3.4526,882362,0
1991-01-04,3.4526,3.4704,3.4349,3.4704,257695,0
1991-01-07,3.4526,3.4526,3.3124,3.3124,334186,0
1991-01-08,3.3386,3.4704,3.3386,3.4526,1598088,0
1991-01-09,3.5495,3.6022,3.4965,3.4965,1245687,0
1991-01-10,3.5495,3.5845,3.523,3.5845,162997,0
1991-01-11,3.6109,3.6988,3.6109,3.6371,338739,0
1991-01-14,3.5405,3.5405,3.4704,3.523,656537,0
1991-01-15,3.523,3.523,3.4879,3.5142,193951,0
1991-01-16,3.4965,3.6109,3.4965,3.5845,580047,0
1991-01-17,3.7778,3.8835,3.6549,3.8835,1320359,0
1991-01-18,3.8041,3.8567,3.8041,3.8567,336007,0
1991-01-21,3.8304,3.8304,3.8041,3.8304,144783,0
1991-01-22,3.8835,3.8835,3.7514,3.7514,292300,0
1991-01-23,3.7253,3.7429,3.6636,3.6636,268625,0
1991-01-24,3.6724,3.7514,3.6549,3.7253,399749,0
1991-01-25,3.6988,3.6988,3.6549,3.6549,416139,0
1991-01-28,3.6724,3.6988,3.6636,3.6898,82865,0
1991-01-29,3.6724,3.6988,3.6371,3.6371,177565,0
1991-01-30,3.6371,3.9272,3.6371,3.8835,1005290,0
1991-01-31,3.9008,4.0062,3.9008,3.9798,460756,0
1991-02-01,3.9798,3.9798,3.9184,3.9448,505378,0
1991-02-04,3.9448,3.9798,3.9272,3.9533,381535,0
1991-02-05,3.9798,4.1292,3.9533,4.0851,944283,0
1991-02-06,4.1114,4.2436,4.1114,4.2346,645610,0
1991-02-07,4.2436,4.4719,4.2436,4.3578,1186498,0
1991-02-08,4.3578,4.3578,4.3228,4.3403,273176,0
1991-02-11,4.3403,4.5683,4.3403,4.5509,406124,0
1991-02-12,4.5157,4.5774,4.4894,4.4894,720278,0
1991-02-13,4.5683,4.6652,4.5683,4.6388,1751066,0
1991-02-14,4.7179,4.8144,4.6388,4.6564,1761992,0
1991-02-15,4.6388,4.7705,4.6388,4.6916,789482,0
1991-02-19,4.6652,4.8407,4.6652,4.8144,764901,0
1991-02-20,4.8144,4.8144,4.7443,4.7529,1124578,0
1991-02-21,4.7529,4.7705,4.6916,4.6916,274085,0
1991-02-22,4.7179,4.8673,4.7179,4.8407,677479,0
1991-02-25,4.8144,4.8144,4.5774,4.6916,1022594,0
1991-02-26,4.7001,4.7001,4.6388,4.6564,812247,0
1991-02-27,4.6564,4.6652,4.6035,4.6035,1292125,0
1991-02-28,4.6125,4.6652,4.4983,4.5509,1793862,0
1991-03-01,4.5244,4.6035,4.4629,4.5861,1232030,0
1991-03-04,4.5683,4.5683,4.4983,4.4983,748502,0
1991-03-05,4.5244,4.8144,4.5244,4.7443,3207098,0
1991-03-06,4.7879,4.8937,4.7794,4.7879,2058847,0
1991-03-07,4.8058,4.8058,4.7529,4.7529,285016,0
1991-03-08,4.7705,4.8407,4.7705,4.8407,727559,0
1991-03-11,4.7879,4.8058,4.7705,4.7879,481703,0
1991-03-12,4.7443,4.7705,4.7179,4.7179,346934,0
1991-03-13,4.7179,4.7179,4.6564,4.6564,568209,0
1991-03-14,4.6739,4.7705,4.6739,4.7529,444368,0
1991-03-15,4.7529,4.7529,4.6826,4.7265,976151,0
1991-03-18,4.7265,4.8233,4.7001,4.7879,738488,0
1991-03-19,4.7705,4.7705,4.6739,4.6826,391553,0
1991-03-20,4.6564,4.7354,4.6474,4.709,163905,0
1991-03-21,4.7265,4.7354,4.6739,4.6826,146607,0
1991-03-22,4.7001,4.709,4.6826,4.7001,262253,0
1991-03-25,4.7265,4.7529,4.6826,4.7529,325082,0
1991-03-26,4.7529,4.8233,4.7529,4.8144,1013487,0
1991-03-27,4.8407,4.8673,4.8407,4.8673,475329,0
1991-03-28,4.8407,4.9111,4.8407,4.9022,361503,0
1991-04-01,4.8846,4.999,4.8846,4.9638,447099,0
1991-04-02,4.9813,5.3325,4.9813,5.2799,1142789,0
1991-04-03,5.2975,5.2975,4.8758,5.0165,1786580,0
1991-04-04,5.0516,5.0692,5.0165,5.0692,404302,0
1991-04-05,5.0692,5.0692,5.0254,5.0254,763075,0
1991-04-08,5.0254,5.0254,4.955,4.955,286834,0
1991-04-09,4.9376,4.9376,4.9022,4.9022,218542,0
1991-04-10,4.9022,4.9376,4.9022,4.9111,747596,0
1991-04-11,4.9287,5.1661,4.9287,5.0692,1064481,0
1991-04-12,5.0692,5.0781,5.0254,5.0516,303228,0
1991-04-15,5.0781,5.1044,5.0781,5.0781,513576,0
1991-04-16,5.0781,5.2186,5.0254,5.2186,913323,0
1991-04-17,5.2799,5.4731,5.1836,5.4731,1354957,0
1991-04-18,5.4469,5.4822,5.4383,5.4559,1517956,0
1991-04-19,5.4383,5.4383,5.3942,5.4206,755789,0
1991-04-22,5.3942,5.3942,5.3241,5.3325,978884,0
1991-04-23,5.3593,5.4383,5.3593,5.4383,566388,0
1991-04-24,5.4822,5.5962,5.4822,5.5083,1610834,0
1991-04-25,5.5083,5.5351,5.4822,5.4999,519947,0
1991-04-26,5.4822,5.4822,5.3325,5.3942,936999,0
1991-04-29,5.3942,5.4731,5.3942,5.4559,1203800,0
1991-04-30,5.4559,5.4559,5.2975,5.3066,875987,0
1991-05-01,5.3066,5.3593,5.2274,5.3241,329632,0
1991-05-02,5.3856,5.526,5.3856,5.526,1063569,0
1991-05-03,5.5613,5.5878,5.5613,5.57,695692,0
1991-05-06,5.5878,5.5878,5.5524,5.5878,514484,0
1991-05-07,5.5613,5.57,5.4999,5.5524,642875,0
1991-05-08,5.5613,5.5962,5.5351,5.5878,922427,0
1991-05-09,5.6137,5.7369,5.6137,5.7278,816800,0
1991-05-10,5.7546,5.7546,5.6228,5.6228,349665,0
1991-05-13,5.6137,5.6137,5.4999,5.4999,200328,0
1991-05-14,5.3417,5.5351,5.3417,5.5351,1319445,0
1991-05-15,5.5083,5.5083,5.3417,5.3856,2337485,0
1991-05-16,5.3417,5.3593,5.2713,5.3066,2332019,0
1991-05-17,5.2799,5.3417,5.2799,5.3325,619201,0
1991-05-20,5.3241,5.3241,5.2536,5.2713,501733,0
1991-05-21,5.2536,5.3856,5.2536,5.368,629218,0
1991-05-22,5.3325,5.3856,5.3325,5.368,1094528,0
1991-05-23,5.3856,5.3942,5.3417,5.368,897841,0
1991-05-24,5.368,5.4383,5.368,5.3942,390642,0
1991-05-28,5.4206,5.5613,5.4206,5.5613,1761083,0
1991-05-29,5.5351,5.57,5.5083,5.57,752147,0
1991-05-30,5.5878,5.6228,5.5613,5.5878,821353,0
1991-05-31,5.5878,5.5878,5.5083,5.5524,1110010,0
1991-06-03,5.5351,5.5878,5.526,5.5524,232199,0
1991-06-04,5.5524,5.5524,5.5351,5.5351,568209,0
1991-06-05,5.526,5.6137,5.526,5.5878,1231120,0
1991-06-06,5.5878,5.6137,5.5878,5.5878,300494,0
1991-06-07,5.5878,5.5878,5.57,5.57,81042,0
1991-06-10,5.57,5.5962,5.57,5.5878,536337,0
1991-06-11,5.5613,5.57,5.5524,5.5613,365145,0
1991-06-12,5.5351,5.5351,5.4206,5.4206,156622,0
1991-06-13,5.4118,5.4118,5.3593,5.3856,618291,0
1991-06-14,5.3942,5.5351,5.3942,5.5174,566388,0
1991-06-17,5.5083,5.5083,5.4383,5.4559,144783,0
1991-06-18,5.4646,5.4907,5.4383,5.4646,1089067,0
1991-06-19,5.4907,5.4907,5.3503,5.4206,389733,0
1991-06-20,5.3942,5.4383,5.289,5.3768,1861246,0
1991-06-21,5.4031,5.5524,5.4031,5.5435,346934,0
1991-06-24,5.5435,5.5435,5.4907,5.5083,299585,0
1991-06-25,5.5083,5.5083,5.4907,5.4907,265888,0
1991-06-26,5.5083,5.5083,5.4206,5.4293,278643,0
1991-06-27,5.4383,5.4383,5.3768,5.4293,217631,0
1991-06-28,5.4031,5.4206,5.3768,5.3942,122931,0
1991-07-01,5.3942,5.5083,5.3942,5.5083,161177,0
1991-07-02,5.5083,5.57,5.4907,5.5083,322349,0
1991-07-03,5.4822,5.4822,5.1745,5.2101,2090716,0
1991-07-05,5.1836,5.1836,5.1132,5.1484,382447,0
1991-07-08,5.1219,5.1484,5.0604,5.1219,683855,0
1991-07-09,5.1219,5.1219,4.8321,4.8673,3073240,0
1991-07-10,4.8937,5.0955,4.8937,4.9726,1426894,0
1991-07-11,4.999,5.0516,4.999,5.0254,636502,0
1991-07-12,4.999,5.0079,4.9726,5.0079,550908,0
1991-07-15,5.0341,5.0604,5.0254,5.0604,81042,0
1991-07-16,5.0516,5.1661,5.0516,5.1661,427070,0
1991-07-17,5.1661,5.2101,5.1395,5.1661,305958,0
1991-07-18,5.1484,5.2009,5.1484,5.1484,326902,0
1991-07-19,5.1661,5.1745,5.1395,5.1395,143875,0
1991-07-22,5.1132,5.1219,5.0692,5.0692,304135,0
1991-07-23,5.0516,5.0516,4.9376,4.9376,203063,0
1991-07-24,4.9111,4.955,4.9111,4.9111,285016,0
1991-07-25,4.9111,4.9376,4.8937,4.8937,529963,0
1991-07-26,4.8937,4.9111,4.8846,4.8846,67382,0
1991-07-29,4.7794,4.7794,4.7265,4.7705,1251154,0
1991-07-30,4.7443,4.8144,4.6826,4.797,769448,0
1991-07-31,4.8321,4.9461,4.8321,4.9199,1052645,0
1991-08-01,4.955,5.0254,4.955,4.999,548172,0
1991-08-02,5.0254,5.0604,5.0254,5.0516,261341,0
1991-08-05,5.0692,5.0692,4.9199,4.9813,208526,0
1991-08-06,4.955,4.955,4.7794,4.8846,3639631,0
1991-08-07,4.8937,4.8937,4.8058,4.8581,639231,0
1991-08-08,4.8321,4.8673,4.8144,4.8144,354219,0
1991-08-09,4.8144,4.8581,4.8144,4.8407,249502,0
1991-08-12,4.8321,4.8846,4.8321,4.8846,173922,0
1991-08-13,4.8846,4.9376,4.8846,4.8937,366969,0
1991-08-14,5.0868,5.289,5.0868,5.289,3400147,0
1991-08-15,5.2625,5.3151,5.2536,5.2799,589150,0
1991-08-16,5.3151,5.3151,5.2364,5.2799,473508,0
1991-08-19,5.2101,5.2101,5.1132,5.1745,247683,0
1991-08-20,5.2009,5.2364,5.1484,5.1836,277729,0
1991-08-21,5.2536,5.4907,5.2536,5.4907,877809,0
1991-08-22,5.4646,5.4907,5.3768,5.4646,537246,0
1991-08-23,5.4031,5.5524,5.3942,5.5524,322349,0
1991-08-26,5.5524,5.7194,5.5435,5.7194,694783,0
1991-08-27,5.7194,5.8512,5.7194,5.8249,631037,0
1991-08-28,5.8249,5.8249,5.5083,5.57,1550733,0
1991-08-29,5.5962,5.5962,5.3503,5.3503,1023507,0
1991-08-30,5.2975,5.368,5.2536,5.368,857777,0
1991-09-03,5.3417,5.3503,5.2536,5.289,822260,0
1991-09-04,5.2625,5.3241,5.2625,5.2799,537246,0
1991-09-05,5.2625,5.2799,5.2274,5.2274,865062,0
1991-09-06,5.2364,5.2364,5.1395,5.1395,1393206,0
1991-09-09,5.1484,5.1484,5.0868,5.1132,926068,0
1991-09-10,5.0955,5.1219,5.0868,5.0868,214901,0
1991-09-11,5.0868,5.1132,5.0868,5.1132,152067,0
1991-09-12,5.1395,5.2364,5.1395,5.2101,700245,0
1991-09-13,5.2625,5.2799,5.2364,5.2536,106539,0
1991-09-16,5.2364,5.2364,5.0955,5.1219,1111829,0
1991-09-17,5.1219,5.1219,4.955,4.9638,338739,0
1991-09-18,4.9287,4.9376,4.9022,4.9376,1640882,0
1991-09-19,4.9638,5.0955,4.9638,5.0692,900573,0
1991-09-20,5.0955,5.1044,5.0955,5.1044,305958,0
1991-09-23,5.0955,5.1219,5.0955,5.1219,288656,0
1991-09-24,5.1044,5.1044,5.0429,5.0692,349665,0
1991-09-25,5.0429,5.0429,4.9111,4.9376,653804,0
1991-09-26,4.9376,4.9376,4.9287,4.9376,105629,0
1991-09-27,4.9111,4.9111,4.8407,4.8673,595525,0
1991-09-30,4.8758,4.8846,4.8673,4.8846,445276,0
1991-10-01,4.8846,4.9111,4.8498,4.8673,709352,0
1991-10-02,4.8758,4.8758,4.8233,4.8233,183940,0
1991-10-03,4.8144,4.8144,4.6826,4.709,594615,0
1991-10-04,4.7265,4.7354,4.6826,4.709,351485,0
1991-10-07,4.709,4.709,4.5683,4.5861,1033519,0
1991-10-08,4.5861,4.709,4.5683,4.6826,412499,0
1991-10-09,4.6739,4.6739,4.5861,4.6125,884182,0
1991-10-10,4.6125,4.6125,4.4278,4.4719,2718114,0
1991-10-11,4.4719,4.5334,4.4719,4.5157,778554,0
1991-10-14,4.5421,4.5599,4.5421,4.5599,180298,0
1991-10-15,4.5683,4.5683,4.4806,4.5421,587331,0
1991-10-16,4.5421,4.797,4.5421,4.797,1092708,0
1991-10-17,4.7529,4.8758,4.7529,4.8233,484431,0
1991-10-18,4.8498,4.8673,4.8233,4.8233,497184,0
1991-10-21,4.8407,4.8407,4.7265,4.7529,516302,0
1991-10-22,4.7265,4.7265,4.507,4.507,833190,0
1991-10-23,4.4983,4.4983,4.3928,4.4983,1289398,0
1991-10-24,4.507,4.5157,4.4806,4.4806,737580,0
1991-10-25,4.4806,4.4983,4.4452,4.4546,640145,0
1991-10-28,4.4278,4.4719,4.4278,4.4719,182119,0
1991-10-29,4.4806,4.7265,4.4806,4.7265,521766,0
1991-10-30,4.7265,4.7879,4.7001,4.7001,214901,0
1991-10-31,4.6739,4.6739,4.5421,4.5683,299585,0
1991-11-01,4.5861,4.5861,4.5334,4.5599,337827,0
1991-11-04,4.5421,4.5421,4.4806,4.4983,270445,0
1991-11-05,4.4983,4.4983,4.4546,4.4806,137497,0
1991-11-06,4.4983,4.4983,4.3311,4.3662,258608,0
1991-11-07,4.3928,4.5421,4.3578,4.5157,1764726,0
1991-11-08,4.5421,4.5949,4.5334,4.5861,1105456,0
1991-11-11,4.6125,4.6299,4.5683,4.5861,149340,0
1991-11-12,4.5861,4.6564,4.5861,4.6474,667464,0
1991-11-13,4.5861,4.8673,4.5599,4.8407,641967,0
1991-11-14,4.8407,4.9111,4.7705,4.9022,712992,0
1991-11-15,4.9111,4.9287,4.7879,4.8144,624664,0
1991-11-18,4.7879,4.7879,4.6564,4.7265,463491,0
1991-11-19,4.709,4.709,4.5683,4.5949,859596,0
1991-11-20,4.6474,4.6564,4.6299,4.6474,376073,0
1991-11-21,4.6211,4.6299,4.6211,4.6211,196687,0
1991-11-22,4.6211,4.6299,4.5949,4.5949,169372,0
1991-11-25,4.5949,4.5949,4.5683,4.5949,253144,0
1991-11-26,4.6299,4.6299,4.5949,4.6211,251320,0
1991-11-27,4.6474,4.7265,4.6474,4.7265,486255,0
1991-11-29,4.709,4.7265,4.6564,4.6564,83775,0
1991-12-02,4.6474,4.6826,4.6211,4.6826,657446,0
1991-12-03,4.6739,4.8233,4.6739,4.8233,601900,0
1991-12-04,4.8758,4.9638,4.8407,4.9638,597343,0
1991-12-05,4.9638,4.9638,4.8498,4.8673,409767,0
1991-12-06,4.8673,4.9904,4.8407,4.955,477153,0
1991-12-09,4.9376,4.9376,4.8407,4.8407,146607,0
1991-12-10,4.8407,4.8407,4.7879,4.797,255876,0
1991-12-11,4.7705,4.7705,4.6299,4.6826,553640,0
1991-12-12,4.6826,4.7001,4.6299,4.6474,646520,0
1991-12-13,4.6564,4.6564,4.6299,4.6564,333277,0
1991-12-16,4.6652,4.6916,4.6564,4.6826,244037,0
1991-12-17,4.6916,4.6916,4.5861,4.5861,571849,0
1991-12-18,4.5421,4.5421,4.4104,4.4719,1433267,0
1991-12-19,4.4546,4.4546,4.3578,4.3753,1150077,0
1991-12-20,4.4894,4.4983,4.3311,4.3578,804961,0
1991-12-23,4.3228,4.4894,4.3228,4.4719,1095438,0
1991-12-24,4.4983,4.5861,4.4983,4.5774,523590,0
1991-12-26,4.5861,4.5861,4.5421,4.5421,442545,0
1991-12-27,4.4369,4.4369,4.2082,4.3839,2626145,0
1991-12-30,4.4016,4.5774,4.3753,4.5683,1717371,0
1991-12-31,4.5683,4.6916,4.5683,4.6125,1146433,0
1992-01-02,4.5861,4.5861,4.4629,4.5509,349665,0
1992-01-03,4.5509,4.5509,4.4629,4.4894,1020770,0
1992-01-06,4.4983,4.5244,4.4546,4.5157,1478798,0
1992-01-07,4.5244,4.6125,4.5157,4.5861,769448,0
1992-01-08,4.6125,4.6125,4.5244,4.5683,835009,0
1992-01-09,4.5683,4.6035,4.4894,4.4894,1527063,0
1992-01-10,4.4629,4.4719,4.3839,4.4016,219451,0
1992-01-13,4.3753,4.4016,4.3137,4.3137,641055,0
1992-01-14,4.3311,4.3839,4.3311,4.3839,441637,0
1992-01-15,4.3753,4.4719,4.3753,4.4629,818621,0
1992-01-16,4.4719,4.5774,4.4629,4.5774,1141880,0
1992-01-17,4.5774,4.5861,4.5683,4.5774,814070,0
1992-01-20,4.5774,4.5861,4.4894,4.4983,458937,0
1992-01-21,4.4719,4.4894,4.3753,4.3839,640145,0
1992-01-22,4.3839,4.4016,4.3578,4.3839,156622,0
1992-01-23,4.3753,4.4104,4.3578,4.4104,166638,0
1992-01-24,4.4016,4.4016,4.3228,4.3311,335098,0
1992-01-27,4.3137,4.3228,4.2871,4.2963,300494,0
1992-01-28,4.2963,4.4104,4.2963,4.3839,662909,0
1992-01-29,4.3578,4.3753,4.3487,4.3578,141140,0
1992-01-30,4.3578,4.3578,4.3228,4.3487,376985,0
1992-01-31,4.3487,4.3578,4.3228,4.3487,236754,0
1992-02-03,4.3487,4.4629,4.3487,4.4546,271358,0
1992-02-04,4.4546,4.5774,4.4546,4.5244,907859,0
1992-02-05,4.4983,4.5509,4.4894,4.5244,1445108,0
1992-02-06,4.4983,4.5683,4.4983,4.5683,406124,0
1992-02-07,4.5509,4.5509,4.4629,4.5421,154801,0
1992-02-10,4.4894,4.5421,4.4894,4.4983,145694,0
1992-02-11,4.4719,4.5861,4.4719,4.5861,371520,0
1992-02-12,4.5683,4.5774,4.4983,4.5509,317796,0
1992-02-13,4.5774,4.6299,4.5774,4.5774,643789,0
1992-02-14,4.5509,4.6299,4.5421,4.6125,398839,0
1992-02-18,4.5861,4.6299,4.5683,4.5683,293210,0
1992-02-19,4.5861,4.6035,4.5421,4.5774,128392,0
1992-02-20,4.5509,4.5774,4.4894,4.5683,384268,0
1992-02-21,4.5683,4.6035,4.5683,4.6035,174833,0
1992-02-24,4.6299,4.6916,4.6299,4.6652,251320,0
1992-02-25,4.6826,4.6826,4.6035,4.6035,361503,0
1992-02-26,4.6299,4.709,4.5774,4.709,280463,0
1992-02-27,4.7443,4.7529,4.7179,4.7443,937906,0
1992-02-28,4.7443,4.7443,4.6564,4.6652,189404,0
1992-03-02,4.6388,4.6916,4.6388,4.6826,345114,0
1992-03-03,4.6916,4.7705,4.6652,4.7705,609185,0
1992-03-04,4.8321,5.2009,4.8233,5.1745,2105284,0
1992-03-05,5.1661,5.1745,5.0781,5.0868,639231,0
1992-03-06,5.0868,5.0868,4.9199,4.9376,376073,0
1992-03-09,4.9726,5.1395,4.9638,5.1395,687498,0
1992-03-10,5.1044,5.1395,5.0868,5.1132,564567,0
1992-03-11,5.1044,5.1044,5.0516,5.0604,320531,0
1992-03-12,5.0604,5.0868,4.999,5.0079,247683,0
1992-03-13,5.0341,5.0516,4.9638,4.9726,161177,0
1992-03-16,4.9376,4.955,4.9199,4.9287,186669,0
1992-03-17,4.955,5.1308,4.9287,5.0692,855953,0
1992-03-18,5.0955,5.0955,5.0604,5.0781,366058,0
1992-03-19,5.0692,5.3417,5.0692,5.3241,2218198,0
1992-03-20,5.3417,5.4031,5.289,5.4031,320531,0
1992-03-23,5.3768,5.3856,5.2713,5.2713,407034,0
1992-03-24,5.2449,5.3151,5.2449,5.289,580959,0
1992-03-25,5.2713,5.2975,5.2625,5.2975,578223,0
1992-03-26,5.2713,5.2975,5.1745,5.2186,269534,0
1992-03-27,5.2009,5.289,5.2009,5.2625,354219,0
1992-03-30,5.289,5.3593,5.2625,5.289,725740,0
1992-03-31,5.2625,5.2625,5.2449,5.2625,313242,0
1992-04-01,5.2364,5.2364,5.1044,5.1836,869613,0
1992-04-02,5.1571,5.1745,5.1484,5.1484,78310,0
1992-04-03,5.1219,5.1219,5.0079,5.0079,313242,0
1992-04-06,4.9813,4.9904,4.9287,4.9376,323258,0
1992-04-07,4.955,4.955,4.8144,4.8144,214901,0
1992-04-08,4.7617,4.7617,4.5683,4.6474,1303054,0
1992-04-09,4.6652,4.8498,4.5861,4.8058,980706,0
1992-04-10,4.8233,4.9287,4.8233,4.8937,264983,0
1992-04-13,4.9022,4.9022,4.8058,4.8058,330542,0
1992-04-14,4.8233,4.8937,4.8233,4.8937,289567,0
1992-04-15,4.8937,4.8937,4.8058,4.8498,213076,0
1992-04-16,4.8673,4.8758,4.8233,4.8673,132949,0
1992-04-20,4.8407,4.8407,4.6211,4.6474,387000,0
1992-04-21,4.6125,4.6388,4.5949,4.6125,407034,0
1992-04-22,4.6211,4.6474,4.6125,4.6211,324171,0
1992-04-23,4.6211,4.6211,4.5683,4.5861,748502,0
1992-04-24,4.5861,4.5949,4.4278,4.4452,1387741,0
1992-04-27,4.4452,4.4452,4.3662,4.3839,692959,0
1992-04-28,4.3839,4.3839,4.3578,4.3662,224004,0
1992-04-29,4.3662,4.3662,4.2871,4.3047,649253,0
1992-04-30,4.3137,4.4016,4.3137,4.3662,928804,0
1992-05-01,4.3403,4.3403,4.3047,4.3311,325082,0
1992-05-04,4.3311,4.3839,4.3137,4.3662,782198,0
1992-05-05,4.3578,4.4719,4.3578,4.4719,600081,0
1992-05-06,4.4806,4.507,4.4719,4.4719,203975,0
1992-05-07,4.4452,4.4546,4.3928,4.4016,178475,0
1992-05-08,4.4016,4.4016,4.3928,4.4016,239483,0
1992-05-11,4.4016,4.4016,4.3839,4.3928,190314,0
1992-05-12,4.3662,4.3839,4.2871,4.3047,351485,0
1992-05-13,4.3311,4.3403,4.2871,4.3047,1434178,0
1992-05-14,3.9798,3.9798,3.8217,3.8393,1880369,0
1992-05-15,3.8393,3.8393,3.6814,3.7075,705711,0
1992-05-18,3.7075,3.7075,3.6549,3.6549,247683,0
1992-05-19,3.6636,3.6636,3.6022,3.6549,360593,0
1992-05-20,3.6814,3.7253,3.6814,3.7253,323258,0
1992-05-21,3.7253,3.7253,3.7075,3.7253,339650,0
1992-05-22,3.7075,3.7253,3.6814,3.7162,132949,0
1992-05-26,3.6898,3.6898,3.6371,3.6549,363325,0
1992-05-27,3.6814,3.6814,3.5757,3.6109,1075403,0
1992-05-28,3.5845,3.6109,3.5757,3.5845,224004,0
1992-05-29,3.6109,3.6109,3.5672,3.5757,415228,0
1992-06-01,3.5757,3.5757,3.5405,3.5405,46437,0
1992-06-02,3.5672,3.6549,3.5495,3.6371,2227306,0
1992-06-03,3.5845,3.6371,3.5757,3.6285,708436,0
1992-06-04,3.6022,3.6109,3.523,3.5672,1139148,0
1992-06-05,3.5405,3.5405,3.4349,3.4439,270445,0
1992-06-08,3.4349,3.4349,3.2682,3.3736,905126,0
1992-06-09,3.3564,3.3825,3.3209,3.3564,796770,0
1992-06-10,3.3471,3.523,3.2945,3.4439,1960502,0
1992-06-11,3.4615,3.4615,3.3471,3.3736,369700,0
1992-06-12,3.3736,3.3998,3.3209,3.3564,247683,0
1992-06-15,3.3298,3.3648,3.3298,3.3564,183940,0
1992-06-16,3.3564,3.3648,3.3298,3.3648,865969,0
1992-06-17,3.3298,3.3298,3.2418,3.2508,963405,0
1992-06-18,3.2508,3.2508,3.2154,3.2243,591887,0
1992-06-19,3.1977,3.2508,3.1716,3.2243,389733,0
1992-06-22,3.2418,3.2418,3.1452,3.1716,274085,0
1992-06-23,3.1977,3.3825,3.1977,3.3386,801319,0
1992-06-24,3.3124,3.3386,3.3124,3.3386,272266,0
1992-06-25,3.3648,3.4789,3.3648,3.4266,269534,0
1992-06-26,3.4266,3.4439,3.3998,3.4266,431621,0
1992-06-29,3.3998,3.3998,3.3825,3.3825,173013,0
1992-06-30,3.3912,3.3998,3.3648,3.3648,454385,0
1992-07-01,3.3386,3.3564,3.3035,3.3386,225827,0
1992-07-02,3.3386,3.3386,3.3035,3.3298,320531,0
1992-07-06,3.3298,3.3298,3.2594,3.2594,253144,0
1992-07-07,3.2508,3.2508,2.9781,3.031,1515223,0
1992-07-08,3.0486,3.0486,2.864,2.864,1634509,0
1992-07-09,2.8908,2.9517,2.8813,2.917,865969,0
1992-07-10,2.917,2.917,2.9081,2.917,233112,0
1992-07-13,2.917,2.917,2.8813,2.8908,315976,0
1992-07-14,2.864,2.8813,2.8289,2.8289,1331283,0
1992-07-15,2.8289,2.8289,2.6883,2.6883,1662737,0
1992-07-16,2.6359,2.6534,2.5567,2.6359,2677133,0
1992-07-17,2.6359,2.6534,2.5215,2.5477,1040806,0
1992-07-20,2.4861,2.5303,2.4687,2.5215,431621,0
1992-07-21,2.5477,2.5477,2.4423,2.4861,1327638,0
1992-07-22,2.4687,2.4861,2.3809,2.4687,2428545,0
1992-07-23,2.4598,2.5567,2.4598,2.5567,1187409,0
1992-07-24,2.5567,2.5743,2.5215,2.5567,1626313,0
1992-07-27,2.5477,2.6709,2.5303,2.5567,1344031,0
1992-07-28,2.5743,2.6883,2.5743,2.6266,949746,0
1992-07-29,2.6359,2.7936,2.6359,2.7936,1122758,0
1992-07-30,2.7673,2.7936,2.7673,2.7936,1034431,0
1992-07-31,2.7936,2.7936,2.7147,2.7497,516302,0
1992-08-03,2.776,2.776,2.6091,2.6972,675661,0
1992-08-04,2.6972,2.7673,2.6972,2.7673,342379,0
1992-08-05,2.7673,2.7673,2.741,2.7497,554550,0
1992-08-06,2.7497,2.7497,2.7147,2.7147,345114,0
1992-08-07,2.7147,2.8025,2.7147,2.7497,869613,0
1992-08-10,2.7147,2.7147,2.6359,2.6972,992544,0
1992-08-11,2.6972,2.7147,2.6091,2.6091,697514,0
1992-08-12,2.5743,2.5743,2.5038,2.5567,618291,0
1992-08-13,2.5567,2.5743,2.5477,2.5567,271358,0
1992-08-14,2.5567,2.5567,2.5215,2.5477,247683,0
1992-08-17,2.5743,2.6359,2.5567,2.5567,922427,0
1992-08-18,2.5567,2.5567,2.4598,2.4861,775825,0
1992-08-19,2.4861,2.4953,2.4423,2.4953,1079050,0
1992-08-20,2.4953,2.5743,2.4598,2.5477,1180126,0
1992-08-21,2.6009,2.6359,2.6009,2.6091,533604,0
1992-08-24,2.6009,2.6009,2.5477,2.5567,369700,0
1992-08-25,2.5567,2.5567,2.4953,2.5038,782198,0
1992-08-26,2.5303,2.5303,2.5215,2.5303,228557,0
1992-08-27,2.5743,2.6534,2.5743,2.6534,640145,0
1992-08-28,2.6534,2.7673,2.6359,2.7147,1390474,0
1992-08-31,2.7147,2.7147,2.6709,2.6709,910588,0
1992-09-01,2.6883,2.741,2.6883,2.741,954298,0
1992-09-02,2.7497,2.8115,2.7497,2.8115,964318,0
1992-09-03,2.8377,2.917,2.8115,2.8554,1194697,0
1992-09-04,2.8377,2.8813,2.8115,2.8289,485343,0
1992-09-08,2.8289,2.8377,2.7147,2.741,1089976,0
1992-09-09,2.741,2.776,2.7236,2.776,863240,0
1992-09-10,2.776,2.8554,2.776,2.8377,815893,0
1992-09-11,2.8377,2.917,2.8377,2.8908,830458,0
1992-09-14,2.9343,2.996,2.917,2.9517,2096178,0
1992-09-15,2.9517,2.9606,2.864,2.864,222184,0
1992-09-16,2.8377,2.8465,2.7851,2.7936,611920,0
1992-09-17,2.8115,2.899,2.8115,2.8377,2137154,0
1992-09-18,2.8115,2.8115,2.7322,2.7851,761254,0
1992-09-21,2.7851,2.7851,2.5303,2.5303,910588,0
1992-09-22,2.4336,2.4776,2.3895,2.4598,6303107,0
1992-09-23,2.4598,2.4776,2.4598,2.4776,295942,0
1992-09-24,2.4776,2.5652,2.4598,2.5567,888736,0
1992-09-25,2.5303,2.5303,2.5038,2.5127,587331,0
1992-09-28,2.5038,2.5389,2.5038,2.5389,307777,0
1992-09-29,2.5127,2.5303,2.4776,2.4861,529054,0
1992-09-30,2.5038,2.5038,2.4776,2.4861,639231,0
1992-10-01,2.4776,2.4776,2.4598,2.4598,590973,0
1992-10-02,2.4776,2.4776,2.4598,2.4776,703885,0
1992-10-05,2.4514,2.4514,2.4247,2.4336,1441465,0
1992-10-06,2.4336,2.5127,2.4336,2.4776,1245687,0
1992-10-07,2.4861,2.4861,2.4514,2.4598,1147341,0
1992-10-08,2.4598,2.4861,2.4514,2.4861,459849,0
1992-10-09,2.4776,2.4776,2.4598,2.4598,730294,0
1992-10-12,2.4598,2.4598,2.4247,2.4247,358774,0
1992-10-13,2.4247,2.4336,2.3194,2.4247,515395,0
1992-10-14,2.4336,2.4336,2.3985,2.4071,883272,0
1992-10-15,2.4247,2.4247,2.3634,2.3985,3758917,0
1992-10-16,2.3985,2.4336,2.3985,2.4336,758521,0
1992-10-19,2.4336,2.7673,2.4336,2.7322,1022594,0
1992-10-20,2.7322,2.7322,2.5652,2.5917,546356,0
1992-10-21,2.6441,2.6441,2.5917,2.5917,900573,0
1992-10-22,2.5917,2.6182,2.5652,2.5917,367879,0
1992-10-23,2.5917,2.5917,2.5652,2.5743,409767,0
1992-10-26,2.5917,2.5917,2.5652,2.5917,987081,0
1992-10-27,2.6009,2.6009,2.5652,2.5917,439818,0
1992-10-28,2.5743,2.6266,2.5743,2.6182,654713,0
1992-10-29,2.6182,2.6182,2.5567,2.5652,1012578,0
1992-10-30,2.5917,2.5917,2.5389,2.5652,364235,0
1992-11-02,2.5652,2.7322,2.5652,2.7059,1683682,0
1992-11-03,2.7059,2.7322,2.6709,2.7322,316885,0
1992-11-04,2.741,2.82,2.741,2.7851,1052645,0
1992-11-05,2.7851,2.82,2.7851,2.82,1007112,0
1992-11-06,2.82,2.9517,2.7936,2.9517,1134594,0
1992-11-09,2.9517,2.9517,2.864,2.9343,968870,0
1992-11-10,2.9081,2.9081,2.864,2.873,495359,0
1992-11-11,2.873,2.9256,2.864,2.899,741221,0
1992-11-12,2.864,2.873,2.864,2.873,270445,0
1992-11-13,2.873,2.873,2.8465,2.864,297764,0
1992-11-16,2.8115,2.8115,2.741,2.7673,580959,0
1992-11-17,2.7586,2.8465,2.7586,2.8465,2058847,0
1992-11-18,2.873,2.9606,2.8465,2.9517,941552,0
1992-11-19,2.9606,3.0663,2.9606,3.0397,3584994,0
1992-11-20,3.0748,3.1188,3.0571,3.0571,5960723,0
1992-11-23,3.0663,3.0663,2.9872,2.9872,1894937,0
1992-11-24,3.0046,3.0748,2.9872,3.0571,3952873,0
1992-11-25,3.0571,3.0571,3.0133,3.0133,1243869,0
1992-11-27,3.031,3.031,2.9256,2.9781,886003,0
1992-11-30,3.0046,3.0748,2.9872,3.0748,1929540,0
1992-12-01,3.0748,3.0925,3.031,3.031,1478798,0
1992-12-02,3.0571,3.0748,3.0133,3.0571,774004,0
1992-12-03,3.0571,3.0663,3.0133,3.0133,623756,0
1992-12-04,3.0133,3.0397,2.9517,2.9781,716637,0
1992-12-07,2.9781,3.0046,2.9343,2.9606,746685,0
1992-12-08,2.9606,2.9872,2.9606,2.9872,332364,0
1992-12-09,2.9872,2.9872,2.9081,2.9081,476239,0
1992-12-10,2.9081,2.9606,2.9081,2.9517,445276,0
1992-12-11,2.9343,2.9343,2.873,2.8908,188492,0
1992-12-14,2.8554,2.864,2.82,2.8554,833190,0
1992-12-15,2.8377,2.864,2.741,2.8025,1595358,0
1992-12-16,2.82,2.8289,2.8025,2.8025,346026,0
1992-12-17,2.8025,2.8289,2.8025,2.8289,282284,0
1992-12-18,2.864,2.864,2.8025,2.8289,384268,0
1992-12-21,3.0571,3.0571,2.996,2.996,2057935,0
1992-12-22,3.0133,3.0133,2.9081,2.917,913323,0
1992-12-23,2.9081,2.917,2.9081,2.917,318708,0
1992-12-24,2.917,2.917,2.9081,2.917,225827,0
1992-12-28,2.917,3.0486,2.8908,3.031,2372087,0
1992-12-29,3.1801,3.4349,3.1628,3.4091,5177617,0
1992-12-30,3.4091,3.5757,3.3564,3.5495,1900403,0
1992-12-31,3.5583,3.5845,3.5495,3.5583,835923,0
1993-01-04,3.5405,3.5405,3.4173,3.5142,1436911,0
1993-01-05,3.4615,3.5142,3.4615,3.4704,1102727,0
1993-01-06,3.4615,3.4879,3.4439,3.4879,966138,0
1993-01-07,3.4439,3.4879,3.4439,3.4879,269534,0
1993-01-08,3.4615,3.4965,3.3912,3.4879,1676396,0
1993-01-11,3.4439,3.5142,3.4439,3.4879,734848,0
1993-01-12,3.4879,3.4879,3.4439,3.4615,221276,0
1993-01-13,3.4704,3.4879,3.4615,3.4704,126572,0
1993-01-14,3.4965,3.5142,3.4704,3.4879,735761,0
1993-01-15,3.4879,3.4965,3.4704,3.4879,468956,0
1993-01-18,3.4965,3.523,3.4965,3.523,315063,0
1993-01-19,3.5142,3.5583,3.4439,3.5405,654713,0
1993-01-20,3.4965,3.6371,3.4879,3.5495,1214730,0
1993-01-21,3.5405,3.6109,3.4349,3.4704,1108191,0
1993-01-22,3.4704,3.5495,3.4704,3.5405,1438731,0
1993-01-25,3.5405,3.5405,3.4879,3.4965,515395,0
1993-01-26,3.4965,3.4965,3.4091,3.4091,992544,0
1993-01-27,3.3912,3.3912,3.2945,3.3298,2032440,0
1993-01-28,3.3298,3.3298,3.2945,3.3209,587331,0
1993-01-29,3.3298,3.3298,3.2769,3.3298,662909,0
1993-02-01,3.3471,3.3564,3.2945,3.2945,248592,0
1993-02-02,3.2508,3.2682,3.2418,3.2418,218542,0
1993-02-03,3.2418,3.2508,3.2243,3.2243,240399,0
1993-02-04,3.2243,3.2945,3.2243,3.2945,1262079,0
1993-02-05,3.2945,3.2945,3.2682,3.2769,376985,0
1993-02-08,3.2508,3.2508,3.2154,3.2154,245860,0
1993-02-09,3.2154,3.2154,3.0133,3.0748,1291217,0
1993-02-10,3.0839,3.1276,3.0839,3.1013,750325,0
1993-02-11,3.1013,3.1628,3.1013,3.1276,679303,0
1993-02-12,3.1363,3.1542,3.1363,3.1363,307777,0
1993-02-16,3.11,3.11,2.8908,2.9343,1185588,0
1993-02-17,2.9606,2.9606,2.8908,2.9081,1109099,0
1993-02-18,2.9696,2.9696,2.8554,2.9081,1012578,0
1993-02-19,2.8908,2.9081,2.8554,2.9081,393374,0
1993-02-22,2.8813,2.8813,2.7497,2.7936,809515,0
1993-02-23,2.7673,2.7936,2.6709,2.7147,841385,0
1993-02-24,2.7147,2.82,2.6972,2.8025,754882,0
1993-02-25,2.8025,2.8025,2.776,2.7936,576403,0
1993-02-26,2.776,2.8289,2.776,2.7936,287744,0
1993-03-01,2.82,2.8289,2.7936,2.8025,443457,0
1993-03-02,2.8025,2.8289,2.7936,2.8025,1874906,0
1993-03-03,2.82,2.9606,2.82,2.9081,1139148,0
1993-03-04,2.9081,2.917,2.776,2.7936,969778,0
1993-03-05,2.7936,2.8377,2.7497,2.8377,735761,0
1993-03-08,2.8377,2.8908,2.8377,2.864,638324,0
1993-03-09,2.8813,2.8813,2.8377,2.8377,542714,0
1993-03-10,2.864,2.864,2.8289,2.8377,500827,0
1993-03-11,2.8289,2.8377,2.8289,2.8377,250412,0
1993-03-12,2.864,2.864,2.82,2.8554,522678,0
1993-03-15,2.8465,2.899,2.8115,2.899,454385,0
1993-03-16,2.899,2.9434,2.8908,2.9256,916965,0
1993-03-17,2.9434,2.9434,2.917,2.917,521766,0
1993-03-18,2.9434,3.0046,2.9256,2.9872,365145,0
1993-03-19,3.0046,3.0046,2.9256,2.9517,664733,0
1993-03-22,2.9256,3.031,2.9256,2.9872,490807,0
1993-03-23,2.9872,3.0046,2.9696,2.9696,87419,0
1993-03-24,2.9781,2.9781,2.899,2.899,95606,0
1993-03-25,2.873,2.8908,2.873,2.873,310511,0
1993-03-26,2.873,2.873,2.7851,2.8115,151159,0
1993-03-29,2.7936,2.8115,2.7936,2.7936,234933,0
1993-03-30,2.8115,2.8115,2.7936,2.8115,187582,0
1993-03-31,2.8377,2.8908,2.7936,2.7936,430708,0
1993-04-01,2.8377,2.8465,2.8377,2.8377,442545,0
1993-04-02,2.8115,2.82,2.7497,2.7586,664733,0
1993-04-05,2.7497,2.7497,2.7322,2.7497,290478,0
1993-04-06,2.7322,2.776,2.7322,2.7497,80131,0
1993-04-07,2.7586,2.7586,2.6709,2.6709,824994,0
1993-04-08,2.6709,2.7322,2.6534,2.6795,400660,0
1993-04-12,2.6709,2.6795,2.6441,2.6534,349665,0
1993-04-13,2.6709,2.7322,2.6534,2.7236,916965,0
1993-04-14,2.7236,2.7236,2.5917,2.5917,1133684,0
1993-04-15,2.5917,2.5917,2.5127,2.5567,1006203,0
1993-04-16,2.5652,2.6009,2.5567,2.5917,230379,0
1993-04-19,2.5652,2.5652,2.5567,2.5652,178475,0
1993-04-20,2.5652,2.5652,2.4861,2.5389,989812,0
1993-04-21,2.5389,2.5917,2.5389,2.5652,1025326,0
1993-04-22,2.5652,2.6266,2.5389,2.5917,837743,0
1993-04-23,2.5917,2.5917,2.5743,2.5743,497184,0
1993-04-26,2.5743,2.6182,2.5652,2.5743,694783,0
1993-04-27,2.5917,2.5917,2.5127,2.5567,270445,0
1993-04-28,2.5567,2.5567,2.5303,2.5567,679303,0
1993-04-29,2.5652,2.6182,2.5389,2.6182,580959,0
1993-04-30,2.6709,2.7497,2.6709,2.7236,983438,0
1993-05-03,2.7236,2.7851,2.7236,2.776,1677306,0
1993-05-04,2.776,2.7851,2.7497,2.7851,1419610,0
1993-05-05,2.7851,2.82,2.776,2.82,1247508,0
1993-05-06,2.8377,2.864,2.7851,2.7936,397020,0
1993-05-07,2.8115,2.82,2.776,2.776,201240,0
1993-05-10,2.7497,2.82,2.7497,2.82,1018038,0
1993-05-11,2.8377,2.873,2.8115,2.82,662909,0
1993-05-12,2.82,2.864,2.7936,2.8465,451652,0
1993-05-13,2.8465,2.8465,2.8377,2.8377,640145,0
1993-05-14,2.8465,2.917,2.8465,2.8908,848667,0
1993-05-17,2.8908,2.917,2.8908,2.917,590061,0
1993-05-18,2.8908,2.9256,2.8908,2.9256,709352,0
1993-05-19,2.917,3.0925,2.873,3.0663,725740,0
1993-05-20,3.0571,3.0663,3.0397,3.0397,470779,0
1993-05-21,3.0397,3.0397,3.0133,3.031,302315,0
1993-05-24,3.031,3.031,2.9872,3.0046,733025,0
1993-05-25,3.0133,3.0839,3.0046,3.031,1678217,0
1993-05-26,3.031,3.031,3.0133,3.031,427979,0
1993-05-27,3.031,3.031,3.0133,3.0133,112005,0
1993-05-28,3.0133,3.0663,3.0133,3.0571,986168,0
1993-06-01,3.0571,3.0839,3.0397,3.0839,544535,0
1993-06-02,3.11,3.1628,3.0663,3.0663,957031,0
1993-06-03,3.0663,3.1188,3.0663,3.0925,557279,0
1993-06-04,3.0839,3.11,3.0663,3.0925,2052472,0
1993-06-07,3.0839,3.0839,2.9781,3.031,180298,0
1993-06-08,3.0046,3.0046,2.9781,2.9872,876899,0
1993-06-09,2.9696,2.9781,2.9434,2.9517,718453,0
1993-06-10,2.9517,2.9696,2.9517,2.9517,101985,0
1993-06-11,2.9696,2.9696,2.9256,2.9434,632857,0
1993-06-14,2.9343,2.9606,2.9343,2.9434,244037,0
1993-06-15,3.2069,3.3471,3.1542,3.2418,2865628,0
1993-06-16,3.2418,3.2858,3.2154,3.2682,1319445,0
1993-06-17,3.2594,3.2682,3.2331,3.2418,561834,0
1993-06-18,3.2154,3.2682,3.2154,3.2331,1243869,0
1993-06-21,3.2069,3.2331,3.2069,3.2331,752147,0
1993-06-22,3.2154,3.2418,3.2154,3.2418,903304,0
1993-06-23,3.2331,3.2331,3.2069,3.2154,1834843,0
1993-06-24,3.2154,3.2418,3.2154,3.2331,573675,0
1993-06-25,3.2418,3.2594,3.2418,3.2594,182119,0
1993-06-28,3.2154,3.2594,3.2154,3.2594,582775,0
1993-06-29,3.2858,3.3564,3.2858,3.3386,661091,0
1993-06-30,3.3386,3.3471,3.3124,3.3386,352399,0
1993-07-01,3.3386,3.3825,3.3124,3.3825,520858,0
1993-07-02,3.3736,3.4615,3.3736,3.3736,446190,0
1993-07-06,3.3736,3.3736,3.2945,3.3124,424336,0
1993-07-07,3.2945,3.3124,3.2682,3.2682,118376,0
1993-07-08,3.2682,3.2858,3.2682,3.2682,171193,0
1993-07-09,3.2945,3.3124,3.2594,3.2594,376073,0
1993-07-12,3.2594,3.2594,3.2069,3.2418,389733,0
1993-07-13,3.2154,3.2945,3.2069,3.2945,660176,0
1993-07-14,3.2945,3.3564,3.2945,3.3124,737580,0
1993-07-15,3.3124,3.3124,3.2858,3.2858,437085,0
1993-07-16,3.2858,3.2858,3.2594,3.2682,255876,0
1993-07-19,3.2594,3.2682,3.2594,3.2682,64648,0
1993-07-20,3.2682,3.2682,3.2331,3.2331,185761,0
1993-07-21,3.2418,3.2418,3.2154,3.2154,623756,0
1993-07-22,3.2154,3.2154,3.1801,3.2154,133854,0
1993-07-23,3.2069,3.2154,3.1894,3.2069,337827,0
1993-07-26,3.1801,3.2069,3.1628,3.2069,673838,0
1993-07-27,3.2069,3.2331,3.2069,3.2069,657446,0
1993-07-28,3.2069,3.2154,3.1894,3.2069,319617,0
1993-07-29,3.2069,3.2069,3.1894,3.1894,752147,0
1993-07-30,3.1894,3.1894,3.1542,3.1542,43710,0
1993-08-02,3.1542,3.2069,3.1542,3.2069,574582,0
1993-08-03,3.2154,3.2331,3.1628,3.1628,127482,0
1993-08-04,3.1801,3.1801,2.9606,2.996,1159183,0
1993-08-05,2.996,2.996,2.8554,2.9872,1985087,0
1993-08-06,2.9872,2.9872,2.9343,2.9696,710262,0
1993-08-09,2.9696,2.9696,2.917,2.917,881452,0
1993-08-10,2.917,2.9434,2.8289,2.8465,725740,0
1993-08-11,2.8813,2.8813,2.8289,2.8554,515395,0
1993-08-12,2.873,2.873,2.7497,2.7673,577314,0
1993-08-13,2.8025,2.8289,2.8025,2.82,685678,0
1993-08-16,2.7673,2.9434,2.7147,2.899,1700071,0
1993-08-17,2.899,2.9696,2.899,2.9696,433442,0
1993-08-18,2.9696,3.1542,2.9696,3.1276,702977,0
1993-08-19,3.1188,3.1363,3.0486,3.0925,1123670,0
1993-08-20,3.0748,3.0925,3.0486,3.0925,604634,0
1993-08-23,3.0663,3.0925,3.0222,3.0397,472596,0
1993-08-24,3.0133,3.0397,2.9872,3.0222,274996,0
1993-08-25,3.0222,3.0222,2.9872,3.0222,256788,0
1993-08-26,3.0486,3.0663,3.0486,3.0486,79224,0
1993-08-27,3.0486,3.0925,3.0486,3.0925,197600,0
1993-08-30,3.0925,3.1013,3.0925,3.0925,91969,0
1993-08-31,3.0925,3.1801,3.0925,3.1801,501733,0
1993-09-01,3.1628,3.2154,3.1628,3.1894,573675,0
1993-09-02,3.1801,3.1894,3.1188,3.1276,346934,0
1993-09-03,3.1188,3.1276,3.0486,3.0925,598258,0
1993-09-07,3.0748,3.1013,3.0663,3.0748,477153,0
1993-09-08,3.0663,3.0925,3.0397,3.0486,860507,0
1993-09-09,3.0486,3.0486,3.0486,3.0486,382447,0
1993-09-10,3.0486,3.0663,3.0397,3.0397,471684,0
1993-09-13,3.0397,3.0397,2.9872,2.996,476239,0
1993-09-14,2.996,3.0046,2.996,2.996,578223,0
1993-09-15,2.996,3.0222,2.996,2.996,346934,0
1993-09-16,2.996,3.0046,2.9696,2.9696,188492,0
1993-09-17,2.9434,2.9696,2.8908,2.9256,403391,0
1993-09-20,2.9256,2.9781,2.9256,2.9517,294118,0
1993-09-21,2.9517,2.9696,2.9256,2.9434,77400,0
1993-09-22,2.9434,2.9517,2.917,2.9434,195778,0
1993-09-23,2.9517,2.9781,2.9517,2.9781,112913,0
1993-09-24,2.9781,2.996,2.9696,2.9781,509022,0
1993-09-27,3.0046,3.031,3.0046,3.0222,220364,0
1993-09-28,3.0486,3.11,3.0222,3.0839,346026,0
1993-09-29,3.0571,3.1363,3.0571,3.1363,264983,0
1993-09-30,3.1363,3.1363,3.0486,3.0571,612825,0
1993-10-01,3.0486,3.0571,3.0046,3.0046,386091,0
1993-10-04,3.0046,3.0046,2.9256,2.9434,233112,0
1993-10-05,2.9696,3.031,2.9517,3.031,211257,0
1993-10-06,3.031,3.1188,3.031,3.0925,214901,0
1993-10-07,3.0925,3.1716,3.0925,3.1363,260430,0
1993-10-08,3.11,3.1977,3.11,3.1716,331454,0
1993-10-11,3.1628,3.1716,3.1188,3.1363,230379,0
1993-10-12,3.1188,3.1628,3.1188,3.1628,322349,0
1993-10-13,3.1452,3.2243,3.1452,3.2154,836832,0
1993-10-14,3.2154,3.3035,3.1977,3.3035,527232,0
1993-10-15,3.3035,3.3386,3.3035,3.3386,1110010,0
1993-10-18,3.3564,3.3648,3.3386,3.3564,87419,0
1993-10-19,3.3648,3.3912,3.3648,3.3825,116553,0
1993-10-20,3.3825,3.4091,3.3825,3.3825,177565,0
1993-10-21,3.3912,3.4173,3.3912,3.4173,703885,0
1993-10-22,3.4091,3.4091,3.3648,3.3648,61920,0
1993-10-25,3.3648,3.3912,3.3564,3.3912,185761,0
1993-10-26,3.3912,3.4439,3.3825,3.4349,343293,0
1993-10-27,3.4173,3.4439,3.4091,3.4439,150251,0
1993-10-28,3.4349,3.4349,3.3825,3.3912,384268,0
1993-10-29,3.3912,3.3912,3.3386,3.3825,158439,0
1993-11-01,3.3912,3.4091,3.3648,3.3648,349665,0
1993-11-02,3.3648,3.3825,3.3648,3.3825,580047,0
1993-11-03,3.3825,3.4173,3.3386,3.3564,887826,0
1993-11-04,3.3298,3.3298,3.2418,3.2418,268625,0
1993-11-05,3.2418,3.2418,3.2154,3.2418,133854,0
1993-11-08,3.2418,3.2682,3.2418,3.2682,143875,0
1993-11-09,3.2682,3.2682,3.2154,3.2418,204884,0
1993-11-10,3.2418,3.2418,3.2154,3.2243,360593,0
1993-11-11,3.2243,3.2243,3.2154,3.2243,328724,0
1993-11-12,3.2243,3.2243,3.1716,3.1716,389733,0
1993-11-15,3.2154,3.3209,3.1977,3.2945,1119116,0
1993-11-16,3.3298,3.3648,3.3209,3.3564,4062144,0
1993-11-17,3.3564,3.3564,3.3209,3.3209,2316539,0
1993-11-18,3.3209,3.3209,3.2769,3.2945,183030,0
1993-11-19,3.2945,3.3298,3.2769,3.2945,1191960,0
1993-11-22,3.2945,3.3209,3.2682,3.2682,798586,0
1993-11-23,3.2682,3.2682,3.2243,3.2418,754882,0
1993-11-24,3.2508,3.2769,3.2508,3.2769,119290,0
1993-11-26,3.3035,3.3386,3.2769,3.2769,216718,0
1993-11-29,3.3035,3.3298,3.2769,3.2945,976151,0
1993-11-30,3.3035,3.3035,3.2418,3.2418,804049,0
1993-12-01,3.2508,3.3386,3.2418,3.3209,715725,0
1993-12-02,3.3386,3.3564,3.2769,3.2769,265888,0
1993-12-03,3.2945,3.3564,3.2945,3.3564,1068122,0
1993-12-06,3.3564,3.3564,3.3209,3.3386,711171,0
1993-12-07,3.3209,3.4091,3.3209,3.4091,702068,0
1993-12-08,3.4615,3.5405,3.4615,3.5405,1096350,0
1993-12-09,3.523,3.5672,3.5142,3.5142,756703,0
1993-12-10,3.523,3.523,3.4704,3.4704,683855,0
1993-12-13,3.4704,3.5142,3.4704,3.5142,205794,0
1993-12-14,3.5056,3.5583,3.5056,3.5319,1518866,0
1993-12-15,3.5405,3.5845,3.5405,3.5583,590973,0
1993-12-16,3.5583,3.7253,3.5583,3.6724,2081611,0
1993-12-17,3.6898,3.7429,3.6724,3.7253,961585,0
1993-12-20,3.7429,3.9448,3.7429,3.9358,1527063,0
1993-12-21,3.8304,3.8658,3.769,3.769,1450568,0
1993-12-22,3.646,3.7162,3.6371,3.6988,1303964,0
1993-12-23,3.7162,3.7778,3.6988,3.7514,597343,0
1993-12-27,3.769,3.769,3.7514,3.7514,189404,0
1993-12-28,3.2945,3.3386,3.2858,3.3124,4633086,0
1993-12-29,3.3124,3.3209,3.2682,3.3124,1318537,0
1993-12-30,3.2945,3.3912,3.2945,3.3471,871435,0
1993-12-31,3.3471,3.3471,3.2945,3.3124,185761,0
1994-01-03,3.3124,3.3124,3.2418,3.2418,661998,0
1994-01-04,3.2154,3.2682,3.2154,3.2594,713903,0
1994-01-05,3.2594,3.2858,3.2331,3.2682,458027,0
1994-01-06,3.2858,3.2858,3.2331,3.2418,170283,0
1994-01-07,3.2418,3.2594,3.1716,3.1716,363325,0
1994-01-10,3.1801,3.2418,3.1542,3.2154,797674,0
1994-01-11,3.2154,3.2154,3.1542,3.1716,245860,0
1994-01-12,3.1542,3.1716,3.1452,3.1716,549087,0
1994-01-13,3.1716,3.1716,3.1452,3.1542,36424,0
1994-01-14,3.1542,3.1542,3.1188,3.1452,198506,0
1994-01-17,3.1276,3.2594,3.1276,3.2154,2247336,0
1994-01-18,3.2154,3.2154,3.1188,3.1452,224915,0
1994-01-19,3.1716,3.1716,3.1452,3.1716,232199,0
1994-01-20,3.1542,3.2069,3.1542,3.1801,436174,0
1994-01-21,3.1977,3.2069,3.1276,3.1452,648338,0
1994-01-24,3.1542,3.1542,3.0486,3.0663,479881,0
1994-01-25,3.0663,3.1188,3.0663,3.0925,301405,0
1994-01-26,3.1013,3.1013,3.0748,3.0748,173013,0
1994-01-27,3.0748,3.1188,3.0748,3.0925,421604,0
1994-01-28,3.1013,3.1013,3.0486,3.0486,456209,0
1994-01-31,3.0486,3.0663,3.0222,3.0397,417962,0
1994-02-01,3.0397,3.0397,2.9606,3.0133,1486082,0
1994-02-02,3.0222,3.1188,3.0222,3.0397,854134,0
1994-02-03,3.0486,3.1716,3.0486,3.1276,931535,0
1994-02-04,3.1542,3.1977,3.0663,3.0748,356042,0
1994-02-07,3.0663,3.1188,3.0663,3.0925,610093,0
1994-02-08,3.1013,3.1013,3.0925,3.0925,36424,0
1994-02-09,3.1013,3.1188,3.0925,3.1188,699335,0
1994-02-10,3.1188,3.1801,3.1188,3.1188,301405,0
1994-02-11,3.1276,3.1276,3.0748,3.0748,360593,0
1994-02-14,3.0748,3.1276,3.0748,3.1276,446190,0
1994-02-15,3.1188,3.1716,3.1188,3.1452,684766,0
1994-02-16,3.1716,3.2069,3.1716,3.1716,143875,0
1994-02-17,3.1716,3.1801,3.1452,3.1716,348756,0
1994-02-18,3.1716,3.1801,3.1716,3.1801,474419,0
1994-02-22,3.1716,3.2594,3.1542,3.2594,420694,0
1994-02-23,3.2331,3.2594,3.2154,3.2594,196687,0
1994-02-24,3.2154,3.2154,3.1452,3.1452,290478,0
1994-02-25,3.1542,3.1716,3.1276,3.1452,482611,0
1994-02-28,3.1716,3.2154,3.1716,3.2069,121110,0
1994-03-01,3.1801,3.2069,3.1716,3.1716,422512,0
1994-03-02,3.1716,3.1716,3.1188,3.1188,333277,0
1994-03-03,3.1188,3.1276,3.1188,3.1276,448014,0
1994-03-04,3.1188,3.1801,3.1188,3.1716,346026,0
1994-03-07,3.1801,3.2682,3.1716,3.2154,593704,0
1994-03-08,3.2858,3.3648,3.2858,3.3209,2058847,0
1994-03-09,3.4526,3.4526,3.3471,3.4173,871435,0
1994-03-10,3.4173,3.4879,3.3471,3.3648,627397,0
1994-03-11,3.3648,3.3736,3.2945,3.2945,236754,0
1994-03-14,3.3124,3.3124,3.2945,3.2945,106539,0
1994-03-15,3.2945,3.3035,3.2682,3.3035,67382,0
1994-03-16,3.3035,3.3209,3.2769,3.2945,77400,0
1994-03-17,3.3564,3.4704,3.3564,3.4704,823174,0
1994-03-18,3.4704,3.4704,3.4091,3.4439,228557,0
1994-03-21,3.4439,3.4704,3.4173,3.4615,312332,0
1994-03-22,3.4615,3.5931,3.4615,3.5405,560012,0
1994-03-23,3.5405,3.5405,3.4704,3.4965,283194,0
1994-03-24,3.4965,3.4965,3.4615,3.4879,87419,0
1994-03-25,3.4615,3.4704,3.4091,3.4349,284104,0
1994-03-28,3.4349,3.4349,3.3998,3.4173,331454,0
1994-03-29,3.4091,3.4091,3.3471,3.3471,354219,0
1994-03-30,3.2769,3.3209,3.2243,3.2945,261341,0
1994-03-31,3.2945,3.2945,3.1716,3.1716,266803,0
1994-04-04,3.1452,3.1628,3.0925,3.1628,376985,0
1994-04-05,3.1628,3.2243,3.1628,3.2154,234933,0
1994-04-06,3.2418,3.2508,3.1452,3.1977,171193,0
1994-04-07,3.1977,3.2945,3.1894,3.2945,187582,0
1994-04-08,3.2769,3.2945,3.2769,3.2769,47352,0
1994-04-11,3.2945,3.2945,3.2769,3.2769,165727,0
1994-04-12,3.2945,3.3035,3.2154,3.2243,129305,0
1994-04-13,3.2243,3.2243,3.0925,3.11,174833,0
1994-04-14,3.0925,3.0925,3.0571,3.0748,183030,0
1994-04-15,3.0839,3.11,3.0748,3.0748,95606,0
1994-04-18,3.0748,3.0748,3.0222,3.0486,93791,0
1994-04-19,3.0486,3.0486,2.9696,2.9781,193951,0
1994-04-20,2.9781,2.996,2.9696,2.9781,132035,0
1994-04-21,2.9781,3.0748,2.9781,3.0222,385179,0
1994-04-22,3.0486,3.0748,3.031,3.0486,97431,0
1994-04-25,3.0748,3.1188,3.0748,3.1188,110181,0
1994-04-26,3.1188,3.1452,3.1188,3.1452,63742,0
1994-04-28,3.1452,3.1716,3.1363,3.1363,156622,0
1994-04-29,3.0925,3.1628,3.0925,3.1628,101985,0
1994-05-02,3.1628,3.1628,3.1188,3.1363,84684,0
1994-05-03,3.1452,3.1452,3.1363,3.1363,26408,0
1994-05-04,3.1452,3.1452,3.1363,3.1363,72846,0
1994-05-05,3.1363,3.1716,3.1363,3.1716,241310,0
1994-05-06,3.1452,3.1452,3.1188,3.1363,84684,0
1994-05-09,3.1188,3.1188,3.0222,3.031,485343,0
1994-05-10,3.0222,3.0222,2.9696,3.0222,377894,0
1994-05-11,3.0046,3.0222,3.0046,3.0222,49176,0
1994-05-12,3.031,3.0486,3.0222,3.0486,162086,0
1994-05-13,3.031,3.031,3.0222,3.031,299585,0
1994-05-16,3.1452,3.3209,3.1188,3.3209,1422341,0
1994-05-17,3.3035,3.3736,3.3035,3.3736,869613,0
1994-05-18,3.3736,3.4091,3.3471,3.4091,809515,0
1994-05-19,3.4091,3.4879,3.3998,3.4615,711171,0
1994-05-20,3.4615,3.4704,3.4349,3.4439,765807,0
1994-05-23,3.4615,3.5142,3.4615,3.5142,250412,0
1994-05-24,3.5142,3.523,3.4879,3.4965,750325,0
1994-05-25,3.4879,3.4879,3.4349,3.4439,806783,0
1994-05-26,3.4349,3.4615,3.4173,3.4615,1154627,0
1994-05-27,3.4615,3.4879,3.4439,3.4879,325082,0
1994-05-31,3.4879,3.6196,3.4879,3.6196,794036,0
1994-06-01,3.6022,3.6549,3.5931,3.6196,600984,0
1994-06-02,3.6196,3.6549,3.6196,3.6285,273176,0
1994-06-03,3.6196,3.6196,3.5931,3.6022,510842,0
1994-06-06,3.6196,3.6285,3.6022,3.6022,703885,0
1994-06-07,3.6196,3.6196,3.5931,3.6196,339650,0
1994-06-08,3.6196,3.6724,3.6022,3.6724,951570,0
1994-06-09,3.6724,3.7253,3.6724,3.7075,523590,0
1994-06-10,3.6988,3.7253,3.6724,3.6724,854134,0
1994-06-13,3.6988,3.7253,3.6814,3.6988,627397,0
1994-06-14,3.6636,3.7162,3.6636,3.6988,855045,0
1994-06-15,3.7162,3.7162,3.6636,3.6724,408854,0
1994-06-16,3.6724,3.6898,3.646,3.6898,601900,0
1994-06-17,3.6898,3.6898,3.6109,3.6285,374252,0
1994-06-20,3.6109,3.6109,3.5757,3.5757,180298,0
1994-06-21,3.5757,3.5757,3.5319,3.5319,219451,0
1994-06-22,3.5319,3.5845,3.5319,3.5583,789482,0
1994-06-23,3.5845,3.6371,3.5845,3.6285,458027,0
1994-06-24,3.5845,3.6285,3.5056,3.5056,627397,0
1994-06-27,3.4789,3.4789,3.4526,3.4789,183030,0
1994-06-28,3.4789,3.4965,3.4526,3.4526,594615,0
1994-06-29,3.4704,3.5845,3.4704,3.5056,455296,0
1994-06-30,3.5056,3.6109,3.4965,3.6109,325992,0
1994-07-01,3.6022,3.6898,3.6022,3.6724,122931,0
1994-07-05,3.6636,3.6988,3.6636,3.6898,254967,0
1994-07-06,3.6724,3.6898,3.6371,3.6636,920603,0
1994-07-07,3.6724,3.6724,3.6636,3.6636,243127,0
1994-07-08,3.6636,3.769,3.6636,3.7514,1021683,0
1994-07-11,3.7514,3.8567,3.7514,3.8567,680212,0
1994-07-12,3.8304,3.8567,3.8041,3.8567,887826,0
1994-07-13,3.8481,3.8567,3.8217,3.8217,382447,0
1994-07-14,3.8304,3.8567,3.8041,3.8567,345114,0
1994-07-15,3.8304,3.8567,3.8217,3.8304,118376,0
1994-07-18,3.8481,3.8481,3.8217,3.8217,286834,0
1994-07-19,3.8041,3.9008,3.769,3.8743,723918,0
1994-07-20,3.8567,3.9095,3.8481,3.9095,472596,0
1994-07-21,3.9095,3.9095,3.8567,3.9095,1018038,0
1994-07-22,3.8743,3.8743,3.7253,3.8304,1412325,0
1994-07-25,3.7951,3.8217,3.7514,3.8217,272266,0
1994-07-26,3.8041,3.8041,3.7253,3.7253,316885,0
1994-07-27,3.7429,3.7778,3.6988,3.7778,475329,0
1994-07-28,3.769,3.8743,3.7514,3.8481,268625,0
1994-07-29,3.8567,3.8567,3.8217,3.8217,55548,0
1994-08-01,3.8217,3.8835,3.8217,3.8567,523590,0
1994-08-02,3.8567,3.8567,3.8041,3.8041,509022,0
1994-08-03,3.7778,3.7778,3.6988,3.6988,249502,0
1994-08-04,3.7162,3.8217,3.6724,3.8041,204884,0
1994-08-05,3.8041,3.8041,3.769,3.769,99253,0
1994-08-08,3.769,3.7951,3.7253,3.7951,91969,0
1994-08-09,3.7778,3.8041,3.7778,3.7951,71026,0
1994-08-10,3.7951,3.8041,3.7778,3.7778,112005,0
1994-08-11,3.7951,3.7951,3.7514,3.7514,413408,0
1994-08-12,3.7514,3.7514,3.6898,3.6988,621023,0
1994-08-15,3.8041,3.8304,3.7514,3.8304,2312899,0
1994-08-16,3.8041,3.8304,3.7951,3.7951,1032612,0
1994-08-17,3.769,3.8217,3.769,3.7951,524499,0
1994-08-18,3.7778,3.8041,3.7514,3.8041,390642,0
1994-08-19,3.7951,3.8835,3.7951,3.8743,662909,0
1994-08-22,3.8743,3.8835,3.8481,3.8481,276821,0
1994-08-23,3.8567,3.9533,3.8567,3.9272,386091,0
1994-08-24,3.9272,3.9798,3.9272,3.9358,771270,0
1994-08-25,3.9272,3.9533,3.9008,3.9008,90147,0
1994-08-26,3.9008,3.9798,3.9008,3.9622,175742,0
1994-08-29,3.9622,3.9622,3.9095,3.9358,591887,0
1994-08-30,3.9272,3.9358,3.9095,3.9272,336917,0
1994-08-31,3.9358,3.9622,3.9272,3.9272,115644,0
1994-09-01,3.9358,3.9358,3.9272,3.9358,56457,0
1994-09-02,3.9358,3.9358,3.9095,3.9095,217631,0
1994-09-06,3.8743,3.8743,3.8481,3.8567,290478,0
1994-09-07,3.8567,3.8835,3.8481,3.8743,461668,0
1994-09-08,3.9095,3.9272,3.9008,3.9095,112005,0
1994-09-09,3.9095,3.9622,3.9008,3.9533,179384,0
1994-09-12,3.9533,3.9533,3.9095,3.9095,85597,0
1994-09-13,3.9272,3.9272,3.8835,3.8835,795856,0
1994-09-14,3.8919,3.9095,3.8567,3.9095,448014,0
1994-09-15,3.9095,3.9184,3.8658,3.9095,208526,0
1994-09-16,3.9095,3.9095,3.8128,3.8393,307777,0
1994-09-19,3.8393,3.8393,3.8041,3.8128,132035,0
1994-09-20,3.8128,3.8304,3.8041,3.8304,194866,0
1994-09-21,3.8128,3.8304,3.7514,3.7603,147518,0
1994-09-22,3.7603,3.7603,3.5757,3.5757,252233,0
1994-09-23,3.6022,3.6724,3.6022,3.6724,248592,0
1994-09-26,3.6549,3.7075,3.6549,3.7075,195778,0
1994-09-27,3.6988,3.7514,3.6814,3.7338,315063,0
1994-09-28,3.7603,3.8128,3.7603,3.8128,112005,0
1994-09-29,3.8041,3.8567,3.8041,3.8567,363325,0
1994-09-30,3.8567,3.8835,3.8041,3.8658,383359,0
1994-10-03,3.8128,3.8658,3.7866,3.8128,607363,0
1994-10-04,3.8304,3.8835,3.8128,3.8128,498094,0
1994-10-05,3.7778,3.7778,3.7075,3.7338,364235,0
1994-10-06,3.7338,3.7338,3.7338,3.7338,14570,0
1994-10-07,3.7338,3.7338,3.7338,3.7338,175742,0
1994-10-10,3.7338,3.7514,3.7253,3.7338,456209,0
1994-10-11,3.7338,3.7338,3.7253,3.7338,714815,0
1994-10-12,3.7338,3.7338,3.6988,3.7075,336007,0
1994-10-13,3.7075,3.7253,3.6988,3.7253,436174,0
1994-10-14,3.7253,3.7253,3.7253,3.7253,35513,0
1994-10-17,3.7075,3.7075,3.6988,3.7075,84684,0
1994-10-18,3.7075,3.7075,3.6022,3.6022,332364,0
1994-10-19,3.6022,3.6196,3.5931,3.5931,493542,0
1994-10-20,3.5931,3.6022,3.5142,3.5495,373339,0
1994-10-21,3.5495,3.5931,3.5495,3.5672,86505,0
1994-10-24,3.5672,3.6196,3.5672,3.5672,363325,0
1994-10-25,3.5672,3.6196,3.5672,3.6022,135676,0
1994-10-26,3.5931,3.6022,3.5405,3.6022,173013,0
1994-10-27,3.6814,3.9448,3.6814,3.9184,1041713,0
1994-10-28,3.9184,4.1552,3.9184,4.1029,2063401,0
1994-10-31,4.0766,4.0851,4.05,4.0766,1154627,0
1994-11-01,4.059,4.059,4.024,4.059,920603,0
1994-11-02,4.059,4.059,4.05,4.059,382447,0
1994-11-03,4.0851,4.0851,4.0766,4.0851,231289,0
1994-11-04,4.0766,4.1292,4.05,4.1114,417053,0
1994-11-07,4.2609,4.2609,4.217,4.2346,2039725,0
1994-11-08,4.2346,4.3928,4.217,4.3137,987991,0
1994-11-09,4.3228,4.3928,4.2963,4.3928,1610834,0
1994-11-10,4.3662,4.3662,4.3228,4.3403,278643,0
1994-11-11,4.3753,4.4016,4.3487,4.3928,791302,0
1994-11-14,4.3928,4.4369,4.3928,4.4369,992544,0
1994-11-15,4.4629,4.5334,4.4278,4.5334,1743781,0
1994-11-16,4.5334,4.5599,4.5334,4.5421,1405951,0
1994-11-17,4.5421,4.5421,4.3487,4.4104,1150986,0
1994-11-18,4.3928,4.3928,4.3228,4.3403,390642,0
1994-11-21,4.3403,4.3403,4.2697,4.2697,1779295,0
1994-11-22,4.2871,4.2871,4.2082,4.2082,639231,0
1994-11-23,4.2082,4.2082,4.1114,4.1906,566388,0
1994-11-25,4.2082,4.2082,4.1645,4.1906,87419,0
1994-11-28,4.217,4.3403,4.217,4.3137,791302,0
1994-11-29,4.3228,4.3403,4.2697,4.2871,1134594,0
1994-11-30,4.3137,4.3403,4.3137,4.3228,916965,0
1994-12-01,4.3137,4.3228,4.217,4.2346,453473,0
1994-12-02,4.2346,4.2346,4.1552,4.182,788571,0
1994-12-05,4.182,4.182,4.1379,4.1379,208526,0
1994-12-06,4.1379,4.182,4.1114,4.1292,615559,0
1994-12-07,4.1292,4.1552,4.1292,4.1552,136591,0
1994-12-08,4.1379,4.1379,4.1114,4.1114,959762,0
1994-12-09,4.1114,4.1114,3.9712,3.9798,561834,0
1994-12-12,3.9973,4.0323,3.9712,4.0323,321441,0
1994-12-13,4.059,4.2871,4.059,4.2346,1537988,0
1994-12-14,4.2436,4.2436,4.1997,4.217,485343,0
1994-12-15,4.217,4.2871,4.217,4.2787,1220192,0
1994-12-16,4.2787,4.2787,4.2609,4.2787,364235,0
1994-12-19,4.2787,4.2787,4.1906,4.1997,213989,0
1994-12-20,4.217,4.217,4.1468,4.1468,673838,0
1994-12-21,4.1645,4.226,4.1645,4.1729,348756,0
1994-12-22,4.1729,4.1906,4.1645,4.1645,380624,0
1994-12-23,4.1729,4.1729,4.1205,4.1379,325082,0
1994-12-27,4.1379,4.1468,4.0941,4.1205,604634,0
1994-12-28,4.1114,4.1205,4.1114,4.1114,360593,0
1994-12-29,4.1114,4.1114,4.059,4.0851,348756,0
1994-12-30,4.0851,4.1114,4.0677,4.0851,702068,0
1995-01-03,4.1114,4.1114,4.0851,4.1114,499915,0
1995-01-04,4.1114,4.217,4.1114,4.1906,1688236,0
1995-01-05,3.7253,3.7778,3.5056,3.5757,8560457,0
1995-01-06,3.5757,3.5757,3.5319,3.5495,1338568,0
1995-01-09,3.523,3.5319,3.4965,3.4965,640145,0
1995-01-10,3.5056,3.5056,3.1363,3.1801,8724367,0
1995-01-11,3.2945,3.2945,3.1894,3.2069,3918271,0
1995-01-12,3.2154,3.2418,3.1894,3.2069,845027,0
1995-01-13,3.2069,3.2069,3.1801,3.1801,458027,0
1995-01-16,3.1801,3.2069,3.1801,3.1801,626487,0
1995-01-17,3.1801,3.1801,3.1363,3.1363,423423,0
1995-01-18,3.1363,3.1894,3.1363,3.1628,449833,0
1995-01-19,3.1628,3.2069,3.1628,3.1894,129305,0
1995-01-20,3.1894,3.2418,3.1801,3.1894,275909,0
1995-01-23,3.1628,3.1801,3.1363,3.1363,631037,0
1995-01-24,3.1363,3.1363,3.0571,3.0748,1088156,0
1995-01-25,3.0748,3.11,3.0571,3.0839,849581,0
1995-01-26,3.11,3.1628,3.1013,3.1542,1587161,0
1995-01-27,3.1628,3.1801,3.1013,3.11,162086,0
1995-01-30,3.11,3.1276,3.0839,3.0839,89241,0
1995-01-31,3.1363,3.1363,3.0397,3.0486,648338,0
1995-02-01,3.0486,3.0486,3.0397,3.0486,438906,0
1995-02-02,3.0397,3.0571,3.0397,3.0486,659267,0
1995-02-03,3.0571,3.1363,3.0571,3.1363,1159183,0
1995-02-06,3.1276,3.1801,3.1276,3.1628,872344,0
1995-02-07,3.1894,3.1894,3.1542,3.1801,217631,0
1995-02-08,3.1801,3.2069,3.1628,3.1801,590973,0
1995-02-09,3.1894,3.2682,3.1894,3.2418,520858,0
1995-02-10,3.2418,3.3124,3.2331,3.2331,519037,0
1995-02-13,3.2594,3.2858,3.2418,3.2594,389733,0
1995-02-14,3.2682,3.2858,3.2594,3.2858,454385,0
1995-02-15,3.2682,3.2945,3.2682,3.2945,342379,0
1995-02-16,3.3209,3.3471,3.2945,3.3124,1170109,0
1995-02-17,3.2945,3.2945,3.2858,3.2858,173922,0
1995-02-21,3.2945,3.2945,3.2154,3.2154,1203800,0
1995-02-22,3.2331,3.2418,3.2154,3.2154,493542,0
1995-02-23,3.2418,3.2682,3.2154,3.2154,636502,0
1995-02-24,3.2154,3.2331,3.2154,3.2331,106539,0
1995-02-27,3.2154,3.2418,3.2154,3.2154,979796,0
1995-02-28,3.2154,3.2945,3.2154,3.2945,106539,0
1995-03-01,3.2682,3.2682,3.2331,3.2331,123840,0
1995-03-02,3.2418,3.2594,3.2154,3.2594,302315,0
1995-03-03,3.2418,3.2682,3.2331,3.2418,45530,0
1995-03-06,3.2682,3.2945,3.2682,3.2682,81954,0
1995-03-07,3.2858,3.3124,3.2154,3.2331,943371,0
1995-03-08,3.2154,3.2154,3.2069,3.2069,2733595,0
1995-03-09,3.1894,3.2069,3.1894,3.2069,30959,0
1995-03-10,3.1894,3.2331,3.1894,3.2331,361503,0
1995-03-13,3.2331,3.2418,3.2331,3.2418,278643,0
1995-03-14,3.2418,3.2418,3.2154,3.2331,233112,0
1995-03-15,3.2243,3.2418,3.2243,3.2418,1128222,0
1995-03-16,3.2418,3.2508,3.2418,3.2508,87419,0
1995-03-17,3.2418,3.2508,3.2418,3.2418,119290,0
1995-03-20,3.2418,3.2418,3.2154,3.2154,3010413,0
1995-03-21,3.2154,3.2154,3.1452,3.1452,543622,0
1995-03-22,3.1452,3.1894,3.1452,3.1452,162086,0
1995-03-23,3.1452,3.1452,3.11,3.11,688406,0
1995-03-24,3.11,3.1363,3.0925,3.1363,733025,0
1995-03-27,3.1363,3.1628,3.0839,3.1452,3182514,0
1995-03-28,3.1716,3.2769,3.1452,3.2243,553640,0
1995-03-29,3.2154,3.2418,3.1452,3.1716,2109839,0
1995-03-30,3.1716,3.3564,3.1716,3.2945,434353,0
1995-03-31,3.2769,3.2769,3.2243,3.2508,154801,0
1995-04-03,3.2769,3.2769,3.2243,3.2418,137497,0
1995-04-04,3.3035,3.3209,3.2769,3.2769,250412,0
1995-04-05,3.3035,3.3298,3.2769,3.3035,306870,0
1995-04-06,3.3298,3.3298,3.2945,3.3035,328724,0
1995-04-07,3.3209,3.3209,3.3035,3.3035,167548,0
1995-04-10,3.3209,3.3298,3.3209,3.3298,110181,0
1995-04-11,3.3209,3.3564,3.3209,3.3471,115644,0
1995-04-12,3.3825,3.6196,3.3825,3.5672,936086,0
1995-04-13,3.5672,3.5672,3.4526,3.4789,267714,0
1995-04-17,3.4526,3.4789,3.4349,3.4526,347848,0
1995-04-18,3.4349,3.4349,3.3298,3.3471,473508,0
1995-04-19,3.3564,3.3825,3.2418,3.2508,913323,0
1995-04-20,3.2508,3.2682,3.2418,3.2508,163905,0
1995-04-21,3.2682,3.2682,3.2418,3.2418,365145,0
1995-04-24,3.2418,3.2769,3.2418,3.2769,206703,0
1995-04-25,3.3471,3.3736,3.3209,3.3298,878717,0
1995-04-26,3.3209,3.3298,3.3035,3.3209,83775,0
1995-04-27,3.3209,3.3564,3.3209,3.3564,272266,0
1995-04-28,3.3298,3.3736,3.3298,3.3736,585511,0
1995-05-01,3.3825,3.4789,3.3825,3.4615,549087,0
1995-05-02,3.4615,3.4789,3.3998,3.4091,1492458,0
1995-05-03,3.4266,3.4615,3.4266,3.4349,120197,0
1995-05-04,3.4526,3.4526,3.3998,3.4091,893289,0
1995-05-05,3.4091,3.4349,3.3825,3.3825,152979,0
1995-05-08,3.3998,3.3998,3.3564,3.3825,144783,0
1995-05-09,3.3998,3.3998,3.3736,3.3736,17301,0
1995-05-10,3.3825,3.3998,3.3736,3.3736,80131,0
1995-05-11,3.3998,3.5056,3.3736,3.4879,756703,0
1995-05-12,3.4879,3.5142,3.4615,3.4879,986168,0
1995-05-15,3.5056,3.6022,3.5056,3.6022,917876,0
1995-05-16,3.5757,3.5757,3.4879,3.5056,753966,0
1995-05-17,3.5056,3.5056,3.4349,3.4349,128392,0
1995-05-18,3.4526,3.4526,3.4349,3.4526,174833,0
1995-05-19,3.4266,3.4266,3.4091,3.4091,40066,0
1995-05-22,3.3998,3.3998,3.3298,3.3564,1086335,0
1995-05-23,3.3736,3.3736,3.3298,3.3471,1109099,0
1995-05-24,3.3471,3.3564,3.3298,3.3298,285016,0
1995-05-25,3.3298,3.3471,3.2945,3.3035,785842,0
1995-05-26,3.3209,3.3298,3.3035,3.3209,25496,0
1995-05-30,3.3035,3.3298,3.3035,3.3209,315063,0
1995-05-31,3.3035,3.3825,3.3035,3.3825,187582,0
1995-06-01,3.3825,3.4091,3.3736,3.3998,197600,0
1995-06-02,3.3825,3.4266,3.3564,3.4091,341471,0
1995-06-05,3.4091,3.4091,3.3736,3.4091,70119,0
1995-06-06,3.4266,3.4789,3.4091,3.4789,261341,0
1995-06-07,3.4879,3.5405,3.4789,3.5056,322349,0
1995-06-08,3.4789,3.5405,3.4789,3.5319,353308,0
1995-06-09,3.5319,3.5757,3.5319,3.5672,464401,0
1995-06-12,3.5672,3.6196,3.5672,3.6022,2058847,0
1995-06-13,3.6022,3.7338,3.6022,3.7338,1620852,0
1995-06-14,3.7253,3.7603,3.7253,3.7603,401567,0
1995-06-15,3.7603,3.7603,3.7514,3.7603,174833,0
1995-06-16,3.769,3.769,3.7162,3.7338,70119,0
1995-06-19,3.7338,3.7338,3.7075,3.7162,116553,0
1995-06-20,3.7162,3.7162,3.5757,3.5757,336007,0
1995-06-21,3.5757,3.5845,3.523,3.5845,610093,0
1995-06-22,3.5845,3.6549,3.5845,3.6549,183030,0
1995-06-23,3.6549,3.6814,3.6549,3.6549,95606,0
1995-06-26,3.6636,3.6814,3.6022,3.6814,388821,0
1995-06-27,3.6898,3.7075,3.5319,3.5583,433442,0
1995-06-28,3.5319,3.5757,3.523,3.5757,734848,0
1995-06-29,3.5757,3.5845,3.5583,3.5583,164819,0
1995-06-30,3.5757,3.5757,3.5495,3.5757,259517,0
1995-07-03,3.5319,3.5319,3.4965,3.5319,173013,0
1995-07-05,3.5495,3.5583,3.5319,3.5495,216718,0
1995-07-06,3.5583,3.5757,3.5319,3.5757,238573,0
1995-07-07,3.5757,3.6109,3.5583,3.6109,308690,0
1995-07-10,3.6636,3.7429,3.6636,3.7338,259517,0
1995-07-11,3.7338,3.769,3.7338,3.7603,234933,0
1995-07-12,3.769,3.8919,3.7603,3.8393,306870,0
1995-07-13,3.8128,3.8481,3.7338,3.7429,353308,0
1995-07-14,3.7338,3.7429,3.6898,3.7162,203063,0
1995-07-17,3.7338,3.7338,3.6814,3.7075,325992,0
1995-07-18,3.6898,3.8128,3.6814,3.7951,693870,0
1995-07-19,3.7866,3.8658,3.7603,3.769,619201,0
1995-07-20,3.769,3.8919,3.769,3.8919,204884,0
1995-07-21,3.9184,3.9973,3.9184,3.9184,1055374,0
1995-07-24,3.9184,3.9448,3.8919,3.8919,951570,0
1995-07-25,3.8919,3.8919,3.8217,3.8743,211257,0
1995-07-26,4.05,4.0851,3.9973,4.0851,1585339,0
1995-07-27,4.0851,4.0851,4.024,4.059,598258,0
1995-07-28,4.0766,4.0766,4.0323,4.05,669283,0
1995-07-31,4.05,4.05,4.024,4.024,160263,0
1995-08-01,4.05,4.0766,4.024,4.0323,1013487,0
1995-08-02,4.0323,4.1645,4.0323,4.1645,586419,0
1995-08-03,4.1292,4.1292,4.024,4.024,834099,0
1995-08-04,4.0323,4.059,4.0323,4.059,640145,0
1995-08-07,4.0323,4.05,4.024,4.0323,578223,0
1995-08-08,4.0323,4.1379,4.0323,4.1379,707529,0
1995-08-09,4.1379,4.182,4.1029,4.1645,573675,0
1995-08-10,4.1379,4.2346,4.1292,4.2082,626487,0
1995-08-11,4.1906,4.2082,4.1292,4.1379,199421,0
1995-08-14,4.1552,4.2082,4.1552,4.1552,362417,0
1995-08-15,4.3137,4.4629,4.2609,4.2609,2831027,0
1995-08-16,4.2963,4.3137,4.217,4.2346,1043538,0
1995-08-17,4.2436,4.2609,4.2082,4.2436,339650,0
1995-08-18,4.2436,4.4193,4.2436,4.3487,486255,0
1995-08-21,4.3662,4.4278,4.3403,4.4193,705711,0
1995-08-22,4.4193,4.4193,4.3137,4.3662,442545,0
1995-08-23,4.3662,4.4193,4.3403,4.4016,621023,0
1995-08-24,4.4016,4.5599,4.4016,4.5599,1114563,0
1995-08-25,4.5683,4.5683,4.5334,4.5334,1962322,0
1995-08-28,4.5157,4.5157,4.4369,4.4546,576403,0
1995-08-29,4.4546,4.4546,4.4193,4.4193,500827,0
1995-08-30,4.4193,4.4806,4.4193,4.4546,406124,0
1995-08-31,4.4629,4.5157,4.4369,4.4894,311420,0
1995-09-01,4.4629,4.4894,4.4369,4.4629,162997,0
1995-09-05,4.4806,4.5157,4.4806,4.507,89241,0
1995-09-06,4.5157,4.5157,4.4894,4.507,1241136,0
1995-09-07,4.4894,4.5157,4.4894,4.507,552729,0
1995-09-08,4.5157,4.5157,4.4894,4.507,437085,0
1995-09-11,4.507,4.5421,4.4806,4.5334,695692,0
1995-09-12,4.5421,4.6211,4.5157,4.6125,489897,0
1995-09-13,4.5949,4.8321,4.5949,4.7794,1099082,0
1995-09-14,4.7705,4.7705,4.6652,4.6739,1140059,0
1995-09-15,4.6916,4.6916,4.5683,4.5949,572759,0
1995-09-18,4.5509,4.5509,4.4983,4.4983,1006203,0
1995-09-19,4.4719,4.4894,4.4629,4.4719,541802,0
1995-09-20,4.4719,4.4983,4.4193,4.4894,650161,0
1995-09-21,4.4719,4.6035,4.4719,4.5683,1651812,0
1995-09-22,4.5774,4.5949,4.5683,4.5949,1718282,0
1995-09-25,4.5949,4.5949,4.5509,4.5509,543622,0
1995-09-26,4.5421,4.5421,4.4894,4.4894,822260,0
1995-09-27,4.5157,4.5157,4.4369,4.4369,405212,0
1995-09-28,4.4369,4.4719,4.3839,4.3928,1012578,0
1995-09-29,4.3928,4.4104,4.3137,4.4104,376073,0
1995-10-02,4.3839,4.3928,4.3403,4.3578,624664,0
1995-10-03,4.3578,4.3578,4.226,4.2609,496272,0
1995-10-04,4.2871,4.3311,4.2523,4.2523,3519430,0
1995-10-05,4.2523,4.2523,4.1029,4.1552,1029879,0
1995-10-06,4.1468,4.2346,4.1468,4.2346,687498,0
1995-10-09,4.2346,4.2609,4.2346,4.2609,260430,0
1995-10-10,4.2523,4.2871,4.2346,4.2871,337827,0
1995-10-11,4.2871,4.3137,4.2609,4.3137,156622,0
1995-10-12,4.3137,4.3662,4.3137,4.3662,176654,0
1995-10-13,4.4452,4.6299,4.4452,4.6035,1090887,0
1995-10-16,4.6035,4.6739,4.6035,4.6564,566388,0
1995-10-17,4.6474,4.7001,4.6299,4.6564,394286,0
1995-10-18,4.6826,4.7879,4.6564,4.7794,438906,0
1995-10-19,4.7879,4.8407,4.7265,4.7265,919696,0
1995-10-20,4.7354,4.7354,4.5949,4.6035,854134,0
1995-10-23,4.5774,4.5774,4.5244,4.5421,321441,0
1995-10-24,4.5421,4.7001,4.5421,4.6826,378806,0
1995-10-25,4.7001,4.7001,4.6299,4.6299,508111,0
1995-10-26,4.6211,4.6474,4.6035,4.6211,784928,0
1995-10-27,4.6211,4.6299,4.4983,4.5157,509930,0
1995-10-30,4.5244,4.6035,4.5244,4.5949,666551,0
1995-10-31,4.6035,4.6035,4.5774,4.5949,509930,0
1995-11-01,4.6211,4.7265,4.6211,4.7265,366058,0
1995-11-02,4.7265,4.8407,4.709,4.8321,460756,0
1995-11-03,4.8581,4.8937,4.8581,4.8673,440722,0
1995-11-06,4.8407,4.8846,4.7879,4.8846,731201,0
1995-11-07,4.8937,4.9461,4.8673,4.9199,766718,0
1995-11-08,4.9376,4.9376,4.8846,4.8846,285927,0
1995-11-09,4.8937,4.8937,4.8581,4.8673,287744,0
1995-11-10,4.8673,4.8846,4.8407,4.8407,182119,0
1995-11-13,4.8581,4.8937,4.8407,4.8407,426157,0
1995-11-14,4.8581,4.8581,4.7617,4.8144,414318,0
1995-11-15,4.8937,5.0516,4.8937,5.0516,4544757,0
1995-11-16,5.0516,5.1571,5.0429,5.1571,774004,0
1995-11-17,5.1571,5.2364,5.0692,5.1484,1476064,0
1995-11-20,5.1484,5.1745,5.1044,5.1571,494451,0
1995-11-21,5.1571,5.1571,5.1044,5.1219,259517,0
1995-11-22,5.1484,5.2101,5.1484,5.1836,1388648,0
1995-11-24,5.1836,5.2009,5.1745,5.2009,79224,0
1995-11-27,5.1836,5.2009,5.1571,5.1745,390642,0
1995-11-28,5.1571,5.2274,5.1308,5.2101,822260,0
1995-11-29,5.2101,5.2799,5.2009,5.2625,717547,0
1995-11-30,5.4731,5.526,5.3856,5.4383,2270102,0
1995-12-01,5.4469,5.5174,5.4383,5.4646,742133,0
1995-12-04,5.4646,5.526,5.4646,5.4999,416139,0
1995-12-05,5.4731,5.5787,5.4731,5.5524,1012578,0
1995-12-06,5.5787,5.6054,5.4999,5.5174,1072680,0
1995-12-07,5.5174,5.5524,5.4907,5.5435,296853,0
1995-12-08,5.57,5.7019,5.57,5.6316,1080871,0
1995-12-11,5.6228,5.6316,5.5787,5.6228,136591,0
1995-12-12,5.6316,5.658,5.6228,5.658,629218,0
1995-12-13,5.6488,5.658,5.6488,5.658,427979,0
1995-12-14,5.7633,5.7809,5.7278,5.7546,579134,0
1995-12-15,5.7546,5.7809,5.6316,5.6488,916965,0
1995-12-18,5.5878,5.5878,5.3768,5.4031,1168287,0
1995-12-19,5.4293,5.4559,5.3768,5.4383,936086,0
1995-12-20,5.4383,5.4907,5.4383,5.4383,265888,0
1995-12-21,5.4383,5.4907,5.4293,5.4293,161177,0
1995-12-22,5.4383,5.4383,5.4031,5.4293,154801,0
1995-12-26,5.4559,5.4822,5.4031,5.4822,681118,0
1995-12-27,5.4646,5.4822,5.4293,5.4293,366969,0
1995-12-28,5.4293,5.4383,5.3768,5.3856,399749,0
1995-12-29,5.3768,5.3768,5.2713,5.3066,319617,0
1996-01-02,5.2799,5.2799,5.2009,5.2186,492630,0
1996-01-03,5.2449,5.4031,5.2449,5.3503,827726,0
1996-01-04,5.4293,5.7546,5.4293,5.5878,3156103,0
1996-01-05,5.5878,5.6228,5.57,5.6228,1028056,0
1996-01-08,5.6228,5.6488,5.6228,5.6228,700245,0
1996-01-09,5.6228,5.6228,5.5351,5.5435,1622674,0
1996-01-10,5.5174,5.5613,5.4559,5.5435,1373172,0
1996-01-11,5.5613,5.6756,5.5435,5.6403,1755617,0
1996-01-12,5.6488,5.6756,5.6228,5.6488,1008935,0
1996-01-15,5.6403,5.7458,5.6403,5.7194,679303,0
1996-01-16,5.7194,5.772,5.7194,5.772,590061,0
1996-01-17,5.772,5.7809,5.7458,5.7458,743041,0
1996-01-18,5.772,5.8249,5.772,5.7809,471684,0
1996-01-19,5.772,5.8512,5.772,5.8512,1804793,0
1996-01-22,5.86,5.86,5.7458,5.7458,1258437,0
1996-01-23,5.7546,5.8778,5.7458,5.86,657446,0
1996-01-24,5.86,5.8778,5.8249,5.8512,885093,0
1996-01-25,5.8249,5.8249,5.772,5.772,161177,0
1996-01-26,5.7458,5.7809,5.6756,5.7278,433442,0
1996-01-29,5.7458,5.86,5.7458,5.8335,524499,0
1996-01-30,5.8335,5.8335,5.7546,5.7809,410677,0
1996-01-31,5.7809,5.8512,5.7458,5.8335,511750,0
1996-02-01,5.8512,5.86,5.8249,5.8512,1370440,0
1996-02-02,5.86,5.86,5.8335,5.8335,235842,0
1996-02-05,5.8335,5.8335,5.7984,5.7984,772180,0
1996-02-06,5.7984,5.9039,5.7984,5.8778,482611,0
1996-02-07,5.8778,5.886,5.8512,5.886,538163,0
1996-02-08,5.86,5.9391,5.8512,5.9301,775825,0
1996-02-09,5.9039,5.9391,5.9039,5.9391,256788,0
1996-02-12,5.9123,5.9828,5.8512,5.9565,452562,0
1996-02-13,5.8778,6.0353,5.8335,5.9916,717547,0
1996-02-14,5.9653,5.9828,5.886,5.9828,337827,0
1996-02-15,5.9565,5.9565,5.8778,5.886,268625,0
1996-02-16,5.9039,5.9039,5.5878,5.6665,2153548,0
1996-02-20,5.6403,5.6488,5.5083,5.5174,1305788,0
1996-02-21,5.5083,5.5083,5.3241,5.3593,1511580,0
1996-02-22,5.4559,5.7809,5.4559,5.7278,1979624,0
1996-02-23,5.7194,5.772,5.6488,5.6756,527232,0
1996-02-26,5.6488,5.772,5.6403,5.693,1001650,0
1996-02-27,5.7194,5.7194,5.6403,5.6488,661998,0
1996-02-28,5.6228,5.6756,5.5962,5.6228,961585,0
1996-02-29,5.5878,5.6665,5.5878,5.6665,448922,0
1996-03-01,5.693,5.7019,5.6665,5.6665,323258,0
1996-03-04,5.6756,6.0093,5.6756,6.0093,1204710,0
1996-03-05,6.0181,6.2024,5.9123,5.9828,2182683,0
1996-03-06,5.8249,5.86,5.7984,5.7984,2414884,0
1996-03-07,5.86,5.86,5.6756,5.7546,2450400,0
1996-03-08,5.7546,5.7546,5.6228,5.7458,916965,0
1996-03-11,5.7194,5.772,5.7194,5.7458,437996,0
1996-03-12,5.7194,5.7194,5.4822,5.6137,4924472,0
1996-03-13,5.6228,5.7278,5.5962,5.7019,515395,0
1996-03-14,5.7019,5.7458,5.7019,5.7019,597343,0
1996-03-15,5.6756,5.693,5.6488,5.6665,431621,0
1996-03-18,5.6665,5.7019,5.658,5.6756,294118,0
1996-03-19,5.6842,5.6842,5.5524,5.6316,1048091,0
1996-03-20,5.6316,5.6842,5.6228,5.6316,568209,0
1996-03-21,5.6488,5.6842,5.5435,5.5435,2072507,0
1996-03-22,5.526,5.7019,5.526,5.6756,925159,0
1996-03-25,5.7019,5.7897,5.6228,5.7019,351485,0
1996-03-26,5.7019,5.8158,5.7019,5.8158,590973,0
1996-03-27,5.8158,6.027,5.8158,6.0181,1294860,0
1996-03-28,6.0181,6.0445,5.9916,5.9916,558193,0
1996-03-29,5.9653,6.0445,5.9391,5.9916,295942,0
1996-04-01,5.9653,6.027,5.9653,5.9653,326902,0
1996-04-02,5.9653,5.9742,5.9478,5.9742,134766,0
1996-04-03,5.9742,6.0008,5.9653,5.9916,124752,0
1996-04-04,5.9916,5.9916,5.9478,5.9478,71026,0
1996-04-08,5.895,5.895,5.7809,5.8158,480789,0
1996-04-09,5.895,5.9478,5.895,5.9478,1786580,0
1996-04-10,5.9478,5.9478,5.895,5.9217,747596,0
1996-04-11,5.9123,6.0181,5.9123,6.0181,1663651,0
1996-04-12,6.0181,6.2024,6.0181,6.1848,1380457,0
1996-04-15,6.2114,6.361,6.2114,6.2641,1282114,0
1996-04-16,6.2378,6.4136,6.2378,6.3433,1208356,0
1996-04-17,6.3694,6.3694,6.3346,6.3694,1558929,0
1996-04-18,6.396,6.6507,6.396,6.5453,1836661,0
1996-04-19,6.5716,6.6064,6.5716,6.5802,1377722,0
1996-04-22,6.5716,6.6242,6.5716,6.5802,251320,0
1996-04-23,6.5716,6.6859,6.5453,6.6507,377894,0
1996-04-24,6.6334,6.6507,6.5453,6.5716,1131864,0
1996-04-25,6.554,6.7033,6.554,6.6771,1337659,0
1996-04-26,6.7123,6.888,6.6859,6.8351,1028968,0
1996-04-29,6.8613,6.9933,6.8613,6.9229,1788398,0
1996-04-30,6.9404,6.9755,6.8704,6.888,260430,0
1996-05-01,6.888,7.0197,6.8613,7.0197,554550,0
1996-05-02,6.9933,7.0021,6.8351,6.888,662909,0
1996-05-03,6.9143,6.9668,6.8613,6.8613,980706,0
1996-05-06,6.888,6.8964,6.756,6.7649,224915,0
1996-05-07,6.756,6.756,6.6507,6.6507,1257527,0
1996-05-08,6.5802,6.5802,6.4222,6.5716,1943200,0
1996-05-09,6.5802,6.9668,6.5802,6.9495,1307609,0
1996-05-10,6.9755,7.0021,6.888,6.9755,907859,0
1996-05-13,7.0459,7.1077,6.9755,7.1077,1137328,0
1996-05-14,7.5206,7.9948,7.5206,7.8631,7152686,0
1996-05-15,7.7577,7.8631,7.705,7.784,1626313,0
1996-05-16,7.7312,8.1705,7.7312,8.0741,3738886,0
1996-05-17,8.0741,8.1441,7.9859,8.1265,2476811,0
1996-05-20,8.153,8.153,7.9685,8.0916,768536,0
1996-05-21,8.1178,8.2583,8.1002,8.2495,1049910,0
1996-05-22,8.2583,8.2583,8.021,8.1002,1224745,0
1996-05-23,8.1178,8.1178,7.9333,7.9859,733025,0
1996-05-24,8.0387,8.1794,7.9948,8.1705,803141,0
1996-05-28,8.1265,8.1705,8.0916,8.1265,1024413,0
1996-05-29,8.1002,8.1178,7.9156,7.9333,1201982,0
1996-05-30,7.9685,7.9859,7.8542,7.942,1051733,0
1996-05-31,7.942,8.0476,7.7486,8.0126,570938,0
1996-06-03,7.9859,7.9859,7.9069,7.9333,603723,0
1996-06-04,7.9333,8.0126,7.8894,7.9156,1123670,0
1996-06-05,7.9156,7.9156,7.8017,7.8017,283194,0
1996-06-06,7.8017,7.8017,7.6785,7.705,547265,0
1996-06-07,7.7312,7.7312,7.5993,7.6962,737580,0
1996-06-10,7.6962,7.6962,7.6258,7.6524,640145,0
1996-06-11,7.6434,7.8894,7.6434,7.705,1372260,0
1996-06-12,7.7225,7.7312,7.6524,7.7225,924248,0
1996-06-13,7.6962,7.7312,7.3621,7.4416,2122586,0
1996-06-14,7.5467,7.6434,7.5116,7.5731,847759,0
1996-06-17,7.5993,7.5993,7.3361,7.459,633771,0
1996-06-18,7.459,7.4676,7.3799,7.3887,254054,0
1996-06-19,7.3799,7.4149,7.3537,7.4149,692048,0
1996-06-20,7.4062,7.4149,7.3621,7.3799,712080,0
1996-06-21,7.3799,7.4149,7.3621,7.3799,599166,0
1996-06-24,7.3887,7.5206,7.3887,7.4852,911501,0
1996-06-25,7.5206,7.5907,7.459,7.4676,646520,0
1996-06-26,7.4416,7.4766,7.3361,7.3361,777645,0
1996-06-27,7.3448,7.4498,7.3448,7.3974,560921,0
1996-06-28,7.4238,7.8191,7.4238,7.7137,1880369,0
1996-07-01,7.705,7.8983,7.6785,7.8454,707529,0
1996-07-02,7.8454,7.8983,7.8454,7.8894,580047,0
1996-07-03,7.9156,7.9156,7.7926,7.8103,225827,0
1996-07-05,7.7662,7.7926,7.6785,7.7137,349665,0
1996-07-08,7.6346,7.6524,7.5027,7.5467,962496,0
1996-07-09,7.5554,7.705,7.5554,7.6785,360593,0
1996-07-10,7.705,7.7662,7.371,7.4942,1515223,0
1996-07-11,7.3974,7.3974,7.0286,7.2391,1361330,0
1996-07-12,7.2391,7.4498,7.2391,7.3887,1629955,0
1996-07-15,7.3887,7.3974,6.9229,6.9755,1243869,0
1996-07-16,6.9755,6.9755,6.396,6.8438,3859080,0
1996-07-17,6.9143,7.0988,6.7123,7.0988,1757439,0
1996-07-18,7.1513,7.3621,7.0197,7.3185,1611743,0
1996-07-19,7.2919,7.2919,6.9495,7.1513,961585,0
1996-07-22,7.0812,7.0812,6.8964,6.9668,1806615,0
1996-07-23,7.0197,7.0812,6.6859,6.756,1425075,0
1996-07-24,6.6334,6.8704,6.5277,6.7649,711627,0
1996-07-25,6.8704,6.9229,6.6334,6.7123,148882,0
1996-07-26,6.6859,6.8438,6.6859,6.7913,164362,0
1996-07-29,6.8438,7.0812,6.8438,6.9755,539980,0
1996-07-30,7.0286,7.2391,7.0286,7.2391,343748,0
1996-07-31,7.2391,7.4498,6.9495,6.9495,575493,0
1996-08-01,6.9755,7.3448,6.9755,7.3185,580959,0
1996-08-02,7.5554,7.7137,7.5554,7.6871,843205,0
1996-08-05,7.6871,7.9511,7.6608,7.8454,674745,0
1996-08-06,7.7926,7.8191,7.6871,7.7926,330088,0
1996-08-07,7.7662,7.8719,7.7662,7.7926,600081,0
1996-08-08,7.7403,7.9245,7.7403,7.7662,488534,0
1996-08-09,7.7926,7.8454,7.6871,7.6871,151612,0
1996-08-12,7.7137,7.7403,7.5292,7.608,264983,0
1996-08-13,7.5554,7.5554,7.2655,7.2919,325082,0
1996-08-14,7.3448,7.8191,7.3448,7.7403,964773,0
1996-08-15,7.9245,8.0302,7.6871,7.8719,2653461,0
1996-08-16,7.9772,8.1354,7.8983,8.0826,1358600,0
1996-08-19,7.9245,8.0564,7.9245,7.9772,312788,0
1996-08-20,7.9245,7.9772,7.6871,7.6871,403391,0
1996-08-21,7.7403,7.7926,7.6871,7.7926,347848,0
1996-08-22,7.6346,7.705,7.5554,7.608,275454,0
1996-08-23,7.5554,7.7403,7.4498,7.608,351032,0
1996-08-26,7.6608,7.7137,7.4498,7.5027,165727,0
1996-08-27,7.5027,7.608,7.4498,7.5554,241310,0
1996-08-28,7.608,7.608,7.3448,7.371,346934,0
1996-08-29,7.3974,7.4238,7.3448,7.4238,427520,0
1996-08-30,7.4238,7.4498,7.0286,7.371,635136,0
1996-09-03,7.371,7.3974,7.1336,7.1868,1187409,0
1996-09-04,7.1868,7.3974,7.1868,7.3185,842296,0
1996-09-05,7.3185,7.3185,7.1602,7.2919,634225,0
1996-09-06,7.1868,7.5819,7.1868,7.5819,2938933,0
1996-09-09,7.8983,8.0033,7.8454,7.9511,1234306,0
1996-09-10,7.9772,8.1882,7.9772,8.1354,977060,0
1996-09-11,8.1354,8.4605,8.0302,8.4077,1270275,0
1996-09-12,8.4077,8.5659,8.3549,8.4605,1189685,0
1996-09-13,8.4077,8.5659,8.4077,8.4077,584601,0
1996-09-16,8.4342,8.4866,8.2937,8.4866,621023,0
1996-09-17,8.3287,8.4077,8.2408,8.4077,496272,0
1996-09-18,8.311,8.4959,8.311,8.3636,503556,0
1996-09-19,8.311,8.9436,8.2318,8.838,1214276,0
1996-09-20,8.7856,8.891,8.7328,8.7856,1209266,0
1996-09-23,8.759,8.759,8.5745,8.6539,574128,0
1996-09-24,8.6797,8.7856,8.6008,8.6797,755789,0
1996-09-25,8.6539,8.759,8.5745,8.6273,438449,0
1996-09-26,8.7066,8.759,8.6273,8.7066,280009,0
1996-09-27,8.759,8.891,8.7328,8.891,229468,0
1996-09-30,8.8646,8.891,8.4692,8.4692,585965,0
1996-10-01,8.4692,8.6273,8.4692,8.6008,300950,0
1996-10-02,8.7066,8.838,8.6539,8.838,444368,0
1996-10-03,8.9436,8.9436,8.6797,8.7856,505378,0
1996-10-04,8.8646,8.8646,8.6797,8.7066,392010,0
1996-10-07,8.759,8.759,8.5218,8.5218,359682,0
1996-10-08,8.6273,8.6539,8.311,8.3636,920603,0
1996-10-09,8.3636,8.3903,7.9948,8.1265,826361,0
1996-10-10,8.2056,8.4959,8.2056,8.4959,638779,0
1996-10-11,8.4692,8.6273,8.2056,8.2318,409313,0
1996-10-14,8.2847,8.3903,8.2847,8.3636,104716,0
1996-10-15,8.4165,8.4429,8.1794,8.1794,277273,0
1996-10-16,8.2056,8.2583,8.1265,8.2583,357405,0
1996-10-17,8.311,8.3375,8.1002,8.1265,343293,0
1996-10-18,8.153,8.153,7.9685,7.9948,317338,0
1996-10-21,8.021,8.021,7.6169,7.828,490807,0
1996-10-22,7.828,7.9156,7.7225,7.7754,430255,0
1996-10-23,7.7486,7.9948,7.7486,7.9948,396108,0
1996-10-24,7.9685,8.1794,7.942,8.153,609185,0
1996-10-25,8.1265,8.2318,8.021,8.021,461668,0
1996-10-28,7.9948,8.021,7.4062,7.5907,852767,0
1996-10-29,7.6962,7.8807,7.6698,7.7754,1109550,0
1996-10-30,7.828,7.8807,7.5907,7.7754,596436,0
1996-10-31,7.828,7.942,7.7486,7.828,547719,0
1996-11-01,7.942,8.0476,7.9156,7.9685,406124,0
1996-11-04,7.942,7.9685,7.6169,7.6962,592340,0
1996-11-05,7.7754,7.8017,7.5116,7.5644,309599,0
1996-11-06,7.6434,7.8017,7.5907,7.8017,644240,0
1996-11-07,7.8017,7.9948,7.7225,7.8807,926527,0
1996-11-08,7.8807,7.9156,7.6169,7.7225,608730,0
1996-11-11,7.7754,7.7754,7.5644,7.6169,372888,0
1996-11-12,7.7486,7.828,7.5116,7.8017,854589,0
1996-11-13,7.828,8.153,7.828,8.0741,1954583,0
1996-11-14,7.8807,7.9948,7.2745,7.5116,5860561,0
1996-11-15,7.6169,7.7754,7.5644,7.6698,3559496,0
1996-11-18,7.6698,7.6698,7.459,7.5907,794491,0
1996-11-19,7.6169,8.0741,7.6169,7.8807,1660461,0
1996-11-20,7.9685,8.1265,7.9685,8.1002,1098628,0
1996-11-21,8.1002,8.1002,7.8017,7.828,613737,0
1996-11-22,7.8807,7.8807,7.828,7.8542,268625,0
1996-11-25,7.8807,7.9685,7.7754,7.8542,905126,0
1996-11-26,7.8542,7.8542,7.7486,7.7754,677935,0
1996-11-27,7.8017,7.8542,7.6962,7.7225,359231,0
1996-11-29,7.8017,7.8017,7.7486,7.8017,115644,0
1996-12-02,7.8017,7.942,7.6698,7.7486,1415056,0
1996-12-03,7.828,7.8542,7.5644,7.6434,1894030,0
1996-12-04,7.6434,7.828,7.6434,7.7754,1870807,0
1996-12-05,7.8017,8.0476,7.7754,8.0476,1181947,0
1996-12-06,7.8807,7.942,7.6962,7.6962,1224745,0
1996-12-09,7.8017,7.828,7.6434,7.7225,407489,0
1996-12-10,7.8807,7.8807,7.6434,7.6962,336007,0
1996-12-11,7.5907,7.5907,7.459,7.5116,746685,0
1996-12-12,7.5907,7.6962,7.5907,7.6169,1577145,0
1996-12-13,7.6169,7.6434,7.459,7.4852,904672,0
1996-12-16,7.4325,7.4325,7.1428,7.1952,1479705,0
1996-12-17,7.1161,7.2481,7.0899,7.2216,1114106,0
1996-12-18,7.2832,7.3361,7.1777,7.2042,1580787,0
1996-12-19,7.2042,7.5292,7.2042,7.5292,1683682,0
1996-12-20,7.608,7.9511,7.5027,7.8454,1601274,0
1996-12-23,7.8454,8.0302,7.7403,8.0033,997098,0
1996-12-24,7.9511,7.9511,7.8454,7.8719,245860,0
1996-12-26,7.9245,7.9245,7.8454,7.8719,167097,0
1996-12-27,7.8191,7.9511,7.8191,7.8983,183940,0
1996-12-30,7.8983,8.1354,7.8983,7.9772,391095,0
1996-12-31,7.8983,7.8983,7.6346,7.7662,422059,0
1997-01-02,7.8191,7.8191,7.4498,7.5027,316432,0
1997-01-03,7.5554,7.6871,7.5027,7.5027,736210,0
1997-01-06,7.5292,7.5292,7.1777,7.2306,1174206,0
1997-01-07,7.1777,7.4238,7.1777,7.3621,1509305,0
1997-01-08,7.3621,7.6346,7.3621,7.5027,1187409,0
1997-01-09,7.8454,7.9245,7.7926,7.8983,1414602,0
1997-01-10,7.8454,7.9245,7.8191,7.9245,648795,0
1997-01-13,7.8983,8.0826,7.8983,8.0826,870069,0
1997-01-14,8.0826,8.1091,8.0302,8.0826,1408682,0
1997-01-15,8.0564,8.0826,7.9511,8.0564,630130,0
1997-01-16,8.1091,8.2144,8.0826,8.1882,354219,0
1997-01-17,8.1616,8.1616,8.0033,8.0564,494906,0
1997-01-20,8.0564,8.1091,7.9245,7.9245,361503,0
1997-01-21,7.8454,7.8983,7.7403,7.8983,1104548,0
1997-01-22,7.8454,7.8719,7.6871,7.8454,904672,0
1997-01-23,7.8191,7.8719,7.7137,7.7662,468956,0
1997-01-24,7.7137,7.7137,7.4238,7.4766,1009843,0
1997-01-27,7.3974,7.5554,7.3621,7.5554,380175,0
1997-01-28,7.608,7.8983,7.608,7.8454,1003013,0
1997-01-29,7.8191,7.9511,7.7403,7.8983,748502,0
1997-01-30,7.8983,8.2408,7.8983,8.2408,932898,0
1997-01-31,8.2144,8.2672,7.8719,7.9245,996642,0
1997-02-03,7.9245,7.9511,7.6871,7.7926,753060,0
1997-02-04,7.7926,7.8983,7.7137,7.8983,928804,0
1997-02-05,7.8983,7.8983,7.6871,7.7137,465765,0
1997-02-06,7.7137,7.8983,7.7137,7.7662,487166,0
1997-02-07,7.8454,7.8454,7.6871,7.7137,570938,0
1997-02-10,7.7137,7.7137,7.5292,7.5292,777188,0
1997-02-11,7.5554,7.5819,7.3974,7.4238,820899,0
1997-02-12,7.5292,7.7137,7.4498,7.5554,1364519,0
1997-02-13,7.608,7.6346,7.3621,7.5292,1553011,0
1997-02-14,7.5554,7.6346,7.5027,7.5292,453021,0
1997-02-18,7.5554,7.5554,7.4498,7.5027,251320,0
1997-02-19,7.5027,7.5027,7.2568,7.4238,861418,0
1997-02-20,7.3974,7.4766,7.3621,7.3974,437538,0
1997-02-21,7.4498,7.4498,7.3621,7.3974,383359,0
1997-02-24,7.3621,7.4238,7.2568,7.3621,913778,0
1997-02-25,7.4238,7.6871,7.4238,7.6346,584601,0
1997-02-26,7.608,7.7137,7.4766,7.5819,296398,0
1997-02-27,7.608,7.608,7.4498,7.5027,679303,0
1997-02-28,7.4766,7.4766,7.3096,7.3621,609641,0
1997-03-03,7.4498,7.6346,7.3974,7.5819,500367,0
1997-03-04,7.6346,7.8983,7.608,7.8719,1275283,0
1997-03-05,7.9511,8.0564,7.6608,7.9772,1869896,0
1997-03-06,8.1616,8.5041,8.1354,8.2937,2492740,0
1997-03-07,8.2408,8.4518,8.1882,8.4253,3085081,0
1997-03-10,8.3989,8.9519,8.3989,8.9268,3530360,0
1997-03-11,8.6362,8.847,8.61,8.7415,1574411,0
1997-03-12,8.6889,8.7415,8.6362,8.7151,497184,0
1997-03-13,8.6889,8.8205,8.5571,8.7681,1195149,0
1997-03-14,8.7415,8.847,8.6889,8.8205,597806,0
1997-03-17,8.7681,8.7681,8.5306,8.6362,802686,0
1997-03-18,8.5925,8.7328,8.5396,8.7066,799495,0
1997-03-19,8.6449,8.759,8.6183,8.759,767627,0
1997-03-20,8.759,8.9174,8.6713,8.9174,558646,0
1997-03-21,8.9436,9.0491,8.759,9.0491,1395479,0
1997-03-24,9.0491,9.0491,8.7328,8.8123,974332,0
1997-03-25,8.8123,8.838,8.7328,8.838,301862,0
1997-03-26,8.8123,8.9174,8.7328,8.7328,314610,0
1997-03-27,8.8646,8.8646,8.4077,8.4342,725284,0
1997-03-31,8.4342,8.4342,8.065,8.065,738944,0
1997-04-01,8.0916,8.4605,8.0916,8.381,661998,0
1997-04-02,8.381,8.4077,8.302,8.3287,324171,0
1997-04-03,8.302,8.3287,8.1705,8.2495,653804,0
1997-04-04,8.2495,8.4605,8.2231,8.4342,520858,0
1997-04-07,8.4342,8.5925,8.4077,8.5925,703885,0
1997-04-08,8.5659,8.5925,8.4077,8.5925,226281,0
1997-04-09,8.5659,8.5925,8.5133,8.5659,110636,0
1997-04-10,8.5396,8.7328,8.5396,8.6713,257240,0
1997-04-11,8.6183,8.6183,8.2759,8.4605,306870,0
1997-04-14,8.4605,8.4605,8.0916,8.1705,572305,0
1997-04-15,8.2231,8.3549,8.1705,8.2759,350123,0
1997-04-16,8.2759,8.302,8.1969,8.2495,239483,0
1997-04-17,8.302,8.381,8.2231,8.2231,344661,0
1997-04-18,8.1969,8.1969,8.0126,8.065,1207443,0
1997-04-21,8.0916,8.0916,7.6698,7.7225,812247,0
1997-04-22,7.7754,8.065,7.7486,8.0387,1008935,0
1997-04-23,7.9859,8.1441,7.9069,8.0916,1167832,0
1997-04-24,8.0916,8.0916,7.8807,7.9069,738032,0
1997-04-25,7.9333,8.0126,7.828,7.8807,271810,0
1997-04-28,7.8807,7.9069,7.7754,7.828,620107,0
1997-04-29,7.8807,8.1178,7.828,8.065,895565,0
1997-04-30,8.065,8.4605,8.0126,8.4077,1018950,0
1997-05-01,8.4342,8.5925,8.3549,8.4605,849124,0
1997-05-02,8.5659,8.7066,8.4866,8.5925,935176,0
1997-05-05,8.6449,8.8646,8.6183,8.6449,542255,0
1997-05-06,8.6183,8.6449,8.1705,8.2495,2717656,0
1997-05-07,8.2495,8.6449,8.2231,8.5133,1221101,0
1997-05-08,8.4866,8.8123,8.4342,8.5925,904672,0
1997-05-09,8.6449,8.6449,8.5396,8.5925,564115,0
1997-05-12,8.8123,9.129,8.8123,8.8646,1839392,0
1997-05-13,8.9174,9.2064,8.891,9.2064,1272098,0
1997-05-14,9.708,9.708,9.2332,9.313,2856980,0
1997-05-15,9.3394,9.4168,9.2332,9.2865,1009388,0
1997-05-16,9.3394,9.655,9.3394,9.577,1901311,0
1997-05-19,9.55,9.55,9.3905,9.4966,641055,0
1997-05-20,9.4698,9.577,9.4168,9.577,529507,0
1997-05-21,9.577,9.63,9.4966,9.63,321441,0
1997-05-22,9.602,9.602,9.3661,9.4698,349210,0
1997-05-23,9.524,9.524,9.4434,9.4698,410219,0
1997-05-27,9.4966,9.761,9.4966,9.761,1002563,0
1997-05-28,9.681,9.839,9.655,9.839,658353,0
1997-05-29,9.839,9.947,9.708,9.813,610551,0
1997-05-30,9.788,9.893,9.681,9.839,509022,0
1997-06-02,9.972,10.058,9.866,9.919,950655,0
1997-06-03,9.919,10.086,9.893,9.919,406124,0
1997-06-04,9.866,9.893,9.761,9.761,215355,0
1997-06-05,9.788,9.839,9.63,9.788,291391,0
1997-06-06,9.788,10.19,9.761,9.996,820899,0
1997-06-09,9.996,10.115,9.972,10.115,249955,0
1997-06-10,10.14,10.216,10.14,10.216,548172,0
1997-06-11,10.216,10.269,10.19,10.242,815893,0
1997-06-12,10.242,10.269,10.19,10.242,1086335,0
1997-06-13,10.19,10.324,10.165,10.19,703433,0
1997-06-16,10.297,10.324,10.115,10.14,257695,0
1997-06-17,10.086,10.19,9.972,10.19,603267,0
1997-06-18,10.174,10.199,9.99,10.124,466678,0
1997-06-19,10.149,10.174,10.124,10.174,586876,0
1997-06-20,10.174,10.174,10.124,10.174,146607,0
1997-06-23,10.124,10.124,9.883,9.883,692959,0
1997-06-24,9.883,10.04,9.761,9.956,468956,0
1997-06-25,9.956,9.99,9.91,9.956,503102,0
1997-06-26,9.938,9.938,9.726,9.752,1099993,0
1997-06-27,9.698,9.788,9.647,9.779,1000741,0
1997-06-30,9.788,9.813,9.672,9.813,406577,0
1997-07-01,9.875,9.875,9.62,9.681,274544,0
1997-07-02,9.788,9.813,9.672,9.708,584142,0
1997-07-03,9.708,9.726,9.4628,9.647,880084,0
1997-07-07,9.515,9.602,9.4887,9.569,775369,0
1997-07-08,9.602,9.981,9.595,9.956,869613,0
1997-07-09,9.99,9.99,9.681,9.752,458483,0
1997-07-10,9.735,9.761,9.647,9.735,276821,0
1997-07-11,9.761,9.928,9.761,9.883,737580,0
1997-07-14,9.938,10.032,9.938,9.99,433442,0
1997-07-15,9.964,9.99,9.788,9.788,475782,0
1997-07-16,9.761,9.804,9.647,9.804,1033062,0
1997-07-17,9.779,9.779,9.4168,9.4346,916965,0
1997-07-18,9.4628,9.83,9.4434,9.655,553640,0
1997-07-21,9.672,9.726,9.4628,9.55,237664,0
1997-07-22,9.55,9.55,9.2593,9.4168,741677,0
1997-07-23,9.55,9.577,9.3828,9.524,475329,0
1997-07-24,9.524,9.524,9.1111,9.1365,1089067,0
1997-07-25,9.1365,9.2427,8.9519,9.1023,1390018,0
1997-07-28,9.0851,9.1365,9.0757,9.129,1195607,0
1997-07-29,9.129,9.129,9.0491,9.129,526776,0
1997-07-30,9.1365,9.2865,9.129,9.2689,1318537,0
1997-07-31,9.4628,9.698,9.4088,9.602,1096350,0
1997-08-01,9.569,9.62,9.3661,9.4346,394286,0
1997-08-04,9.4346,9.4346,9.189,9.189,604175,0
1997-08-05,9.2064,9.4346,9.189,9.3661,615559,0
1997-08-06,9.3828,9.4168,9.3571,9.3828,506288,0
1997-08-07,9.3661,9.3905,9.3316,9.3661,1072680,0
1997-08-08,9.3394,9.4088,9.1023,9.2064,915141,0
1997-08-11,9.1634,9.1634,8.9519,9.031,803141,0
1997-08-12,9.0851,9.2332,9.0224,9.0224,784473,0
1997-08-13,9.0045,9.0577,8.6449,8.8205,1186498,0
1997-08-14,8.9268,9.031,8.7151,8.9004,1215184,0
1997-08-15,8.9004,8.9004,8.5041,8.5041,1058106,0
1997-08-18,8.61,8.8205,8.0741,8.6625,3222580,0
1997-08-19,9.1365,9.2427,9.031,9.189,3330939,0
1997-08-20,9.4887,9.55,9.3316,9.3661,1728300,0
1997-08-21,9.3052,9.3394,9.0757,9.2865,1048547,0
1997-08-22,9.031,9.647,9.031,9.55,1202890,0
1997-08-25,9.647,9.761,9.602,9.602,799956,0
1997-08-26,9.655,9.788,9.602,9.681,835009,0
1997-08-27,9.752,9.761,9.54,9.681,1040806,0
1997-08-28,9.672,9.708,9.569,9.602,421604,0
1997-08-29,9.62,9.752,9.515,9.62,795401,0
1997-09-02,9.63,9.858,9.63,9.761,419325,0
1997-09-03,9.813,9.83,9.779,9.788,269987,0
1997-09-04,9.813,9.875,9.779,9.875,362868,0
1997-09-05,9.883,10.058,9.858,9.902,488986,0
1997-09-08,9.91,9.99,9.883,9.938,455296,0
1997-09-09,9.938,9.99,9.883,9.99,147061,0
1997-09-10,9.883,10.04,9.839,9.964,1226112,0
1997-09-11,9.964,9.981,9.804,9.839,635593,0
1997-09-12,9.839,9.981,9.83,9.981,1108191,0
1997-09-15,9.99,10.058,9.91,9.91,708895,0
1997-09-16,9.99,10.003,9.858,9.875,1284842,0
1997-09-17,9.875,9.938,9.795,9.83,618291,0
1997-09-18,9.858,9.875,9.83,9.875,584142,0
1997-09-19,9.956,10.013,9.928,9.981,550908,0
1997-09-22,10.003,10.04,9.99,10.003,366969,0
1997-09-23,10.003,10.058,9.83,9.902,702068,0
1997-09-24,9.681,9.743,9.4966,9.647,2511408,0
1997-09-25,9.54,9.602,9.3905,9.4168,829095,0
1997-09-26,9.4346,9.524,9.2777,9.2777,2574696,0
1997-09-29,9.2865,9.313,8.9436,9.0491,1341751,0
1997-09-30,9.1547,9.1811,8.9519,9.0491,1985087,0
1997-10-01,9.1023,9.3394,9.1023,9.2777,1161912,0
1997-10-02,9.3316,9.3316,9.2332,9.3052,1407773,0
1997-10-03,9.313,9.4168,9.1023,9.129,1273462,0
1997-10-06,8.9519,9.2593,8.9519,9.2064,857777,0
1997-10-07,9.2865,9.3905,9.2593,9.3661,428432,0
1997-10-08,9.3571,9.3661,9.1547,9.1547,1001650,0
1997-10-09,9.1547,9.4887,9.0577,9.4434,849581,0
1997-10-10,9.3394,9.4434,9.2593,9.4434,1212452,0
1997-10-13,9.4698,9.4698,9.3571,9.4628,423880,0
1997-10-14,9.4434,9.515,9.3905,9.4168,555920,0
1997-10-15,9.3661,9.4434,9.3661,9.4346,695233,0
1997-10-16,9.524,9.54,9.4168,9.4887,1152353,0
1997-10-17,9.4698,9.63,9.4434,9.602,1521143,0
1997-10-20,9.602,10.086,9.577,9.99,2837399,0
1997-10-21,10.14,10.351,10.096,10.343,1419155,0
1997-10-22,10.315,10.324,9.956,10.067,2500026,0
1997-10-23,9.981,9.981,9.602,9.63,3905068,0
1997-10-24,9.672,9.717,9.3316,9.4628,1637697,0
1997-10-27,9.3905,9.3905,8.1969,8.2759,2497294,0
1997-10-28,8.2759,8.9436,8.1705,8.7415,2581978,0
1997-10-29,8.7415,8.9174,8.4077,8.5041,2186326,0
1997-10-30,8.0916,8.3726,7.8365,8.2759,3096919,0
1997-10-31,8.3726,8.4781,8.2847,8.4077,760799,0
1997-11-03,8.5396,8.6713,8.4866,8.6449,1721016,0
1997-11-04,8.6973,8.7856,8.6713,8.7415,1292585,0
1997-11-05,8.7415,8.7681,8.3549,8.3989,1816173,0
1997-11-06,7.9859,8.4342,7.9685,8.4253,3332307,0
1997-11-07,8.2318,8.2847,8.0916,8.1705,1690965,0
1997-11-10,8.1178,8.3287,8.0741,8.1441,928804,0
1997-11-11,8.1441,8.1794,7.8807,8.0387,1455579,0
1997-11-12,7.8807,7.8894,7.6608,7.6871,2413064,0
1997-11-13,7.6608,7.784,7.2655,7.5554,4010697,0
1997-11-14,7.6346,8.0476,7.6346,8.0476,2510955,0
1997-11-17,8.4866,8.5041,7.9598,7.9685,3542652,0
1997-11-18,8.021,8.1794,7.784,7.784,1114106,0
1997-11-19,7.784,7.942,7.5554,7.8807,2805530,0
1997-11-20,7.8191,8.2759,7.8191,8.2231,3197084,0
1997-11-21,8.3463,8.5396,8.1969,8.3198,3492114,0
1997-11-24,8.3198,8.3287,8.1441,8.2231,2593361,0
1997-11-25,8.2231,8.2231,8.153,8.1969,595525,0
1997-11-26,8.2495,8.5041,7.9333,8.065,1565761,0
1997-11-28,8.0126,8.1794,8.0126,8.1178,132489,0
1997-12-01,8.1705,8.1794,7.9333,7.9333,880996,0
1997-12-02,7.9333,8.1441,7.8807,8.1178,1766090,0
1997-12-03,8.153,8.1969,7.9859,8.0916,1257527,0
1997-12-04,8.065,8.2759,8.065,8.1969,677935,0
1997-12-05,8.3287,8.5133,8.3198,8.4253,1313070,0
1997-12-08,8.4253,8.7151,8.4253,8.5925,2363437,0
1997-12-09,8.5925,8.6973,8.5571,8.6889,925614,0
1997-12-10,8.5834,8.5925,8.4077,8.5041,1989187,0
1997-12-11,8.5041,8.5041,8.2847,8.302,3323656,0
1997-12-12,8.3463,8.381,8.0476,8.1002,1848045,0
1997-12-15,8.1265,8.1441,7.6608,7.8894,1209716,0
1997-12-16,7.8807,7.9859,7.8807,7.942,2259176,0
1997-12-17,7.9948,8.3726,7.9948,8.2056,3814008,0
1997-12-18,8.1969,8.3549,7.9069,7.9069,940637,0
1997-12-19,7.8542,7.8542,7.5731,7.705,1123670,0
1997-12-22,7.7577,7.8542,7.6346,7.6524,830003,0
1997-12-23,7.6608,7.6608,7.1952,7.5027,1460587,0
1997-12-24,7.5027,7.5027,7.4498,7.4498,366510,0
1997-12-26,7.4676,7.5027,7.3887,7.4416,396563,0
1997-12-29,7.4498,7.5027,7.371,7.371,708436,0
1997-12-30,7.4766,7.784,7.4766,7.705,789026,0
1997-12-31,7.7403,7.8542,7.6524,7.6871,1052645,0
1998-01-02,7.7403,7.7577,7.6785,7.7577,692959,0
1998-01-05,7.7754,7.9859,7.7754,7.8631,1117750,0
1998-01-06,7.9948,8.1441,7.8365,8.0476,1251154,0
1998-01-07,8.065,8.3198,8.065,8.1882,1962776,0
1998-01-08,8.2672,8.4866,7.942,8.1616,2977179,0
1998-01-09,8.0476,8.0476,7.8017,7.8017,1674578,0
1998-01-12,7.4149,7.9859,7.3537,7.8807,1641792,0
1998-01-13,7.9069,8.0387,7.9069,8.021,1188774,0
1998-01-14,8.021,8.1882,7.9948,8.1441,2238229,0
1998-01-15,8.1178,8.3287,8.1002,8.1002,1007112,0
1998-01-16,8.2231,8.2672,8.1002,8.1178,910588,0
1998-01-20,8.2672,8.2672,8.1969,8.2231,1138239,0
1998-01-21,8.2231,8.2231,8.0387,8.1265,745317,0
1998-01-22,8.1002,8.1265,7.8631,7.9598,1916794,0
1998-01-23,7.942,7.9685,7.784,7.8542,847759,0
1998-01-26,7.8894,7.9156,7.7577,7.8017,784018,0
1998-01-27,7.7577,8.0387,7.7577,8.021,871890,0
1998-01-28,8.021,8.3463,8.021,8.2144,688406,0
1998-01-29,8.5041,8.61,8.4077,8.5041,1420975,0
1998-01-30,8.5133,8.847,8.2144,8.2672,972966,0
1998-02-02,8.4781,8.6889,8.4781,8.5745,1195149,0
1998-02-03,8.6273,8.7066,8.5745,8.6625,322803,0
1998-02-04,8.6362,8.7066,8.5483,8.6362,500367,0
1998-02-05,8.6362,8.847,8.61,8.7943,867793,0
1998-02-06,8.7943,9.2504,8.7943,9.2504,1476978,0
1998-02-09,9.2504,9.3828,9.1547,9.313,1045812,0
1998-02-10,9.3571,9.647,9.2777,9.531,1537077,0
1998-02-11,9.531,9.559,9.4346,9.4346,703433,0
1998-02-12,9.3828,9.4529,9.2865,9.3571,474874,0
1998-02-13,9.3738,9.4088,9.3316,9.3571,422512,0
1998-02-17,9.4088,9.4346,9.1964,9.2246,593704,0
1998-02-18,9.2504,9.313,9.2332,9.2865,345114,0
1998-02-19,9.2593,9.4887,9.1964,9.3738,1371350,0
1998-02-20,9.3571,9.3738,9.2246,9.3571,246315,0
1998-02-23,9.3052,9.54,9.2504,9.4887,1578965,0
1998-02-24,9.559,9.761,9.559,9.62,1225200,0
1998-02-25,9.62,9.996,9.62,9.981,874165,0
1998-02-26,9.919,10.077,9.839,9.919,1191508,0
1998-02-27,9.893,10.105,9.893,10.022,702522,0
1998-03-02,10.022,10.022,9.662,9.717,3539009,0
1998-03-03,9.735,9.761,9.506,9.611,2018323,0
1998-03-04,9.638,9.947,9.3828,9.866,1135050,0
1998-03-05,9.761,9.839,9.647,9.813,496272,0
1998-03-06,9.691,9.996,9.662,9.956,1161003,0
1998-03-09,9.981,10.131,9.947,10.086,472596,0
1998-03-10,10.077,10.613,10.077,10.517,1762446,0
1998-03-11,10.368,11.086,10.368,10.613,2634792,0
1998-03-12,10.587,10.753,10.56,10.674,1403679,0
1998-03-13,10.674,10.954,10.622,10.753,1018950,0
1998-03-16,10.806,10.859,10.718,10.718,753966,0
1998-03-17,10.692,10.692,10.569,10.595,1135050,0
1998-03-18,10.543,10.543,10.435,10.508,809059,0
1998-03-19,10.401,10.508,10.343,10.386,703885,0
1998-03-20,10.386,10.587,10.343,10.569,571396,0
1998-03-23,10.463,10.481,10.279,10.279,425245,0
1998-03-24,10.279,10.401,10.199,10.306,956573,0
1998-03-25,10.333,10.788,10.333,10.702,1060382,0
1998-03-26,10.622,10.762,10.587,10.762,488534,0
1998-03-27,10.788,10.788,10.56,10.56,545444,0
1998-03-30,10.543,10.692,10.435,10.517,645610,0
1998-03-31,10.543,10.587,10.315,10.401,424336,0
1998-04-01,10.426,10.543,10.409,10.508,269987,0
1998-04-02,10.543,10.762,10.306,10.543,926068,0
1998-04-03,10.569,10.622,10.463,10.543,503102,0
1998-04-06,10.508,10.517,10.131,10.233,1235214,0
1998-04-07,10.207,10.207,9.761,9.996,935633,0
1998-04-08,10.04,10.131,9.77,9.875,1109550,0
1998-04-09,9.821,10.003,9.795,9.839,1014396,0
1998-04-13,9.866,9.866,9.77,9.839,596892,0
1998-04-14,9.849,9.849,9.691,9.708,1089067,0
1998-04-15,9.708,9.735,9.595,9.717,607363,0
1998-04-16,9.638,9.681,9.4529,9.4887,564115,0
1998-04-17,9.506,9.691,9.399,9.647,822260,0
1998-04-20,9.647,9.77,9.586,9.708,606002,0
1998-04-21,9.708,9.795,9.708,9.735,616014,0
1998-04-22,9.735,9.849,9.735,9.788,240852,0
1998-04-23,9.77,9.77,9.681,9.735,581868,0
1998-04-24,9.691,9.717,9.3828,9.4529,172558,0
1998-04-27,9.399,9.4266,9.129,9.3482,430708,0
1998-04-28,9.506,9.611,9.3482,9.3571,580959,0
1998-04-29,9.399,9.849,9.399,9.595,1495641,0
1998-04-30,9.595,9.875,9.595,9.717,600984,0
1998-05-01,9.77,9.77,9.4787,9.77,397930,0
1998-05-04,9.77,9.928,9.761,9.902,248136,0
1998-05-05,9.902,10.225,9.875,10.149,1494277,0
1998-05-06,10.149,10.183,10.077,10.096,314610,0
1998-05-07,10.077,10.157,9.875,9.956,852767,0
1998-05-08,9.928,9.947,9.717,9.839,602357,0
1998-05-11,9.849,9.902,9.821,9.839,1343121,0
1998-05-12,9.821,9.821,9.662,9.662,289114,0
1998-05-13,9.691,9.972,9.681,9.813,949746,0
1998-05-14,9.717,9.821,9.717,9.761,154343,0
1998-05-15,9.795,9.813,9.531,9.638,1037164,0
1998-05-18,9.821,9.928,9.4787,9.77,2657557,0
1998-05-19,9.902,10.096,9.866,10.067,1654541,0
1998-05-20,10.174,10.233,9.996,10.049,441180,0
1998-05-21,10.049,10.279,10.049,10.252,443913,0
1998-05-22,10.174,10.279,10.04,10.077,640145,0
1998-05-26,10.022,10.333,10.022,10.149,416595,0
1998-05-27,9.821,10.225,9.821,10.096,952022,0
1998-05-28,10.049,10.207,9.996,10.207,392010,0
1998-05-29,10.233,10.409,10.207,10.225,571396,0
1998-06-01,10.174,10.279,10.04,10.067,552729,0
1998-06-02,10.096,10.149,9.981,9.996,264070,0
1998-06-03,9.996,10.207,9.919,10.04,247683,0
1998-06-04,10.067,10.067,9.919,10.04,331454,0
1998-06-05,10.096,10.306,10.096,10.261,317796,0
1998-06-08,10.252,10.377,10.252,10.343,140687,0
1998-06-09,10.333,10.343,10.207,10.333,170283,0
1998-06-10,10.333,10.333,9.569,9.662,3485740,0
1998-06-11,9.691,9.717,9.531,9.611,605087,0
1998-06-12,9.611,9.691,9.4346,9.559,1550733,0
1998-06-15,9.506,9.515,9.0128,9.0491,720732,0
1998-06-16,9.0396,9.1724,8.5834,9.0396,4006598,0
1998-06-17,9.0671,9.3738,9.0128,9.12,1498378,0
1998-06-18,9.12,9.2865,9.12,9.2064,1339933,0
1998-06-19,9.1724,9.2332,8.9613,9.0671,1379546,0
1998-06-22,9.031,9.735,9.031,9.63,698878,0
1998-06-23,10.058,10.067,9.569,9.569,1528883,0
1998-06-24,9.4168,9.849,9.4168,9.647,893289,0
1998-06-25,9.569,9.708,9.55,9.647,587789,0
1998-06-26,9.63,9.698,9.595,9.595,1101359,0
1998-06-29,9.647,9.875,9.595,9.708,287744,0
1998-06-30,9.708,10.351,9.708,10.269,2034716,0
1998-07-01,10.409,10.463,10.19,10.377,1374991,0
1998-07-02,10.324,10.343,10.131,10.131,442091,0
1998-07-06,9.981,10.14,9.956,10.032,601900,0
1998-07-07,10.04,10.067,9.902,9.964,411133,0
1998-07-08,10.003,10.013,9.883,9.883,142507,0
1998-07-09,9.849,9.849,9.735,9.804,347388,0
1998-07-10,9.83,9.849,9.63,9.708,511750,0
1998-07-13,9.708,9.83,9.655,9.672,226281,0
1998-07-14,9.647,9.698,9.55,9.62,824542,0
1998-07-15,9.63,10.115,9.62,9.981,1181491,0
1998-07-16,9.956,10.115,9.956,10.032,572759,0
1998-07-17,10.086,10.086,9.795,9.821,289567,0
1998-07-20,9.83,9.849,9.804,9.804,226740,0
1998-07-21,9.779,9.83,9.752,9.752,237208,0
1998-07-22,9.761,9.821,9.681,9.795,527688,0
1998-07-23,9.735,9.795,9.569,9.595,870069,0
1998-07-24,9.577,9.655,9.2865,9.313,465309,0
1998-07-27,9.2332,9.3394,9.2064,9.2064,631037,0
1998-07-28,9.2148,9.2689,9.1724,9.1724,331454,0
1998-07-29,9.189,9.4168,9.189,9.2427,326902,0
1998-07-30,9.3394,9.602,9.3228,9.595,395652,0
1998-07-31,9.595,9.595,9.189,9.189,226281,0
1998-08-03,9.12,9.12,8.9792,9.0045,1971885,0
1998-08-04,8.9874,9.0128,8.7766,8.7766,1425530,0
1998-08-05,8.7856,9.031,8.7766,8.9613,1545726,0
1998-08-06,8.8297,9.1111,8.8297,9.0929,707984,0
1998-08-07,9.0851,9.4168,9.0851,9.399,1144611,0
1998-08-10,9.399,9.399,8.9792,9.1634,756703,0
1998-08-11,9.0577,9.0577,8.7766,8.8826,716637,0
1998-08-12,8.891,8.9342,8.7503,8.8646,1375903,0
1998-08-13,8.9342,8.9874,8.6183,8.8297,1271640,0
1998-08-14,8.8826,8.9874,8.6273,8.6797,1561209,0
1998-08-17,8.7503,9.4168,8.7066,9.12,2342495,0
1998-08-18,9.1462,9.577,9.1462,9.524,1271640,0
1998-08-19,9.3905,9.655,9.3228,9.515,678845,0
1998-08-20,9.4966,9.515,9.399,9.4966,1171930,0
1998-08-21,9.4434,9.4698,9.0396,9.3228,1111829,0
1998-08-24,9.3394,9.698,9.3394,9.4434,563199,0
1998-08-25,9.4698,9.735,9.4698,9.602,447553,0
1998-08-26,9.55,9.55,9.12,9.1634,783108,0
1998-08-27,8.9613,8.9613,8.6713,8.6713,1430084,0
1998-08-28,8.6713,8.6713,8.3989,8.5571,2098911,0
1998-08-31,8.6183,8.6713,7.8017,7.9598,2991290,0
1998-09-01,7.9598,8.2231,7.5819,8.1969,4473277,0
1998-09-02,8.2144,8.3375,7.9069,7.9685,1243411,0
1998-09-03,7.784,8.1616,7.7486,8.1091,1382729,0
1998-09-04,8.1969,8.2937,7.8631,8.0387,1321720,0
1998-09-08,8.6713,8.6973,8.3636,8.4518,854589,0
1998-09-09,8.4692,8.9613,8.2759,8.4253,1326729,0
1998-09-10,8.3198,8.4518,8.1705,8.3198,1007567,0
1998-09-11,8.2759,8.7766,8.1969,8.759,598713,0
1998-09-14,8.7066,8.891,8.7066,8.838,1073132,0
1998-09-15,8.8646,8.8646,8.5306,8.6973,514029,0
1998-09-16,8.6973,8.6973,7.8894,8.1091,2928911,0
1998-09-17,7.8542,7.9948,7.7403,7.8983,2068407,0
1998-09-18,7.8983,7.9333,7.7403,7.7926,1295315,0
1998-09-21,7.7926,7.8017,7.5993,7.7137,1201524,0
1998-09-22,7.7225,7.7926,7.5644,7.7137,1928181,0
1998-09-23,7.6871,7.9333,7.0899,7.6258,5013711,0
1998-09-24,7.4852,7.6169,7.2042,7.2832,2993112,0
1998-09-25,7.2832,7.3974,7.1336,7.1428,2232766,0
1998-09-28,7.2042,7.3887,6.8088,7.2127,2368447,0
1998-09-29,7.0635,7.2306,6.7824,7.1777,1694609,0
1998-09-30,7.0548,7.0548,6.598,6.7296,2021054,0
1998-10-01,6.598,6.7998,6.4929,6.5802,2206816,0
1998-10-02,6.598,6.7472,6.2904,6.3518,6433775,0
1998-10-05,6.1938,6.2378,5.7897,5.9301,2588808,0
1998-10-06,6.3433,6.3433,5.9301,6.2378,2865628,0
1998-10-07,6.1848,6.3694,6.0445,6.1234,1041713,0
1998-10-08,5.9565,6.0882,5.8335,6.0882,2659834,0
1998-10-09,5.9916,6.22,5.9301,6.0093,1904046,0
1998-10-12,6.0882,6.1589,5.9565,5.9565,1449662,0
1998-10-13,5.9123,5.9828,5.886,5.9565,740764,0
1998-10-14,5.9039,6.1411,5.9039,6.1148,1062204,0
1998-10-15,6.1411,7.3974,6.1234,7.3185,2966247,0
1998-10-16,7.1602,7.1602,6.7824,6.9755,2400774,0
1998-10-19,6.8613,7.3448,6.8613,7.0812,1800691,0
1998-10-20,7.2655,7.6871,6.9229,6.9495,2633429,0
1998-10-21,6.9755,7.1602,6.598,6.756,1511580,0
1998-10-22,6.7824,7.5116,6.756,7.2655,1354957,0
1998-10-23,7.2042,7.371,7.1428,7.3448,1178761,0
1998-10-26,7.2919,7.3887,7.2042,7.371,1163279,0
1998-10-27,7.0812,7.2391,7.0021,7.0899,2842407,0
1998-10-28,7.0635,7.0635,6.8613,6.9054,1941380,0
1998-10-29,6.9846,6.9846,6.8088,6.8613,1313985,0
1998-10-30,6.8613,7.0021,6.8613,6.9495,2281028,0
1998-11-02,7.2391,7.9245,7.1868,7.9245,2853336,0
1998-11-03,7.8983,8.1354,7.7662,7.9685,829545,0
1998-11-04,8.0741,8.8123,8.0741,8.311,2181775,0
1998-11-05,8.4781,8.7328,8.3636,8.5041,1150077,0
1998-11-06,8.4605,8.7856,8.4165,8.4165,791302,0
1998-11-09,8.4781,8.7681,8.381,8.5041,845941,0
1998-11-10,8.5041,8.5041,8.1091,8.2847,908769,0
1998-11-11,8.302,8.3549,7.9948,8.153,366058,0
1998-11-12,8.2056,8.2056,8.1265,8.1354,138411,0
1998-11-13,8.1616,8.61,8.1616,8.5659,944737,0
1998-11-16,8.5659,8.7681,8.1091,8.6183,2052472,0
1998-11-17,8.7415,9.2777,8.7415,9.0757,1552101,0
1998-11-18,9.1724,9.1724,8.8729,9.12,707529,0
1998-11-19,9.0671,9.0929,8.8646,8.9958,325992,0
1998-11-20,9.0491,9.12,9.0396,9.0757,377438,0
1998-11-23,9.4346,9.4346,9.129,9.2777,679757,0
1998-11-24,9.2504,9.4966,9.1964,9.2246,575493,0
1998-11-25,9.2504,9.3052,9.1964,9.2246,185761,0
1998-11-27,9.3052,9.399,9.2064,9.399,329632,0
1998-11-30,9.399,9.4529,9.3316,9.3738,965225,0
1998-12-01,9.3228,9.3571,9.0128,9.2427,764441,0
1998-12-02,9.2427,9.2427,8.9436,9.1023,774914,0
1998-12-03,9.1023,9.1023,8.8729,8.9268,1108191,0
1998-12-04,8.9268,9.0224,8.9004,9.0128,247683,0
1998-12-07,8.9519,9.3738,8.891,9.3316,457117,0
1998-12-08,9.3316,9.3571,8.847,9.2427,1246599,0
1998-12-09,9.2504,9.2504,8.9874,8.9958,617382,0
1998-12-10,9.0128,9.2064,8.61,8.6362,975242,0
1998-12-11,8.6362,8.6362,8.2583,8.5306,1874906,0
1998-12-14,8.4781,8.5133,8.1794,8.4866,969327,0
1998-12-15,8.6889,9.0929,8.5925,9.0757,1109099,0
1998-12-16,9.0929,9.129,8.9004,8.9174,896933,0
1998-12-17,8.9088,8.9613,8.8123,8.9088,777188,0
1998-12-18,8.803,9.4434,8.7066,9.2332,1354506,0
1998-12-21,9.3394,10.096,9.3394,9.956,1533434,0
1998-12-22,9.902,10.174,9.595,10.149,921061,0
1998-12-23,10.096,10.279,10.022,10.252,712992,0
1998-12-24,10.252,10.279,10.174,10.279,188947,0
1998-12-28,10.269,10.426,9.981,10.225,1069032,0
1998-12-29,10.252,10.56,10.199,10.534,610551,0
1998-12-30,10.534,10.71,10.453,10.508,834557,0
1998-12-31,10.508,11.186,10.508,11.149,1985544,0
1999-01-04,11.149,11.623,11.122,11.271,3003127,0
1999-01-05,11.186,11.186,10.859,11.168,1304874,0
1999-01-06,11.289,12.362,11.289,12.211,2953955,0
1999-01-07,12.035,12.738,12,12.431,3148366,0
1999-01-08,13.169,13.549,13.125,13.466,3273572,0
1999-01-11,13.466,13.652,12.844,12.975,2705366,0
1999-01-12,13.012,13.012,12.738,12.898,1611743,0
1999-01-13,12.634,12.975,12.264,12.942,1043538,0
1999-01-14,12.898,13.224,12.696,12.844,1050820,0
1999-01-15,13.012,13.153,12.378,12.413,1206988,0
1999-01-19,12.688,13.652,12.606,13.549,1013941,0
1999-01-20,13.434,13.977,13.143,13.205,1800239,0
1999-01-21,13.205,13.241,12.554,12.836,786292,0
1999-01-22,12.844,13.039,12.688,12.914,712992,0
1999-01-25,12.951,13.125,12.836,12.889,1114563,0
1999-01-26,12.872,12.872,12.634,12.765,1695521,0
1999-01-27,12.781,12.781,12.484,12.536,1113652,0
1999-01-28,12.581,12.59,12.035,12.203,4852532,0
1999-01-29,12.386,12.458,12.035,12.386,15716791,0
1999-02-01,12.431,12.458,12.124,12.283,1718740,0
1999-02-02,12.291,12.554,12.124,12.493,2125776,0
1999-02-03,12.581,12.643,12.238,12.291,1142789,0
1999-02-04,12.378,12.378,11.879,12.081,1128222,0
1999-02-05,12.133,12.255,12.026,12.255,1174206,0
1999-02-08,12.31,12.66,12.31,12.606,1860336,0
1999-02-09,12.606,12.863,12.328,12.378,1192870,0
1999-02-10,12.203,12.255,11.754,11.983,1181037,0
1999-02-11,12.035,12.52,12.035,12.291,654713,0
1999-02-12,12.238,12.238,11.526,11.668,1008026,0
1999-02-16,11.799,12.152,11.606,11.835,691139,0
1999-02-17,11.835,12.099,11.499,11.597,470321,0
1999-02-18,11.623,11.641,11.342,11.422,680212,0
1999-02-19,11.44,11.725,11.422,11.517,504922,0
1999-02-22,11.474,12.238,11.413,12.055,649708,0
1999-02-23,12.026,12.335,11.983,12.255,707984,0
1999-02-24,12.255,12.335,12.124,12.152,625119,0
1999-02-25,12.228,12.378,12.108,12.176,819073,0
1999-02-26,12.176,12.404,12.152,12.291,381994,0
1999-03-01,12.328,12.431,12.108,12.264,502646,0
1999-03-02,12.386,12.791,12.386,12.66,1222013,0
1999-03-03,13.065,13.503,12.923,13.116,3584994,0
1999-03-04,13.549,13.75,13.273,13.75,2169029,0
1999-03-05,13.759,13.961,13.549,13.961,2049738,0
1999-03-08,13.961,15.251,13.853,14.998,1935461,0
1999-03-09,14.778,15.269,14.565,15.05,2492287,0
1999-03-10,15.05,15.05,14.409,14.409,606002,0
1999-03-11,14.417,15.033,14.409,14.849,964318,0
1999-03-12,14.917,15.033,14.49,14.778,713446,0
1999-03-15,14.891,15.209,14.619,14.795,560012,0
1999-03-16,14.769,14.972,14.514,14.972,1278015,0
1999-03-17,14.972,15.074,14.778,14.899,466678,0
1999-03-18,14.909,15.498,14.786,15.498,1384555,0
1999-03-19,15.47,15.647,14.99,15.182,1303964,0
1999-03-22,15.12,15.147,14.882,15.006,477153,0
1999-03-23,14.856,14.935,14.548,14.68,1010299,0
1999-03-24,14.655,14.715,14.425,14.48,499004,0
1999-03-25,14.532,15.498,14.532,15.498,930169,0
1999-03-26,15.443,15.978,15.261,15.719,1790223,0
1999-03-29,15.877,16.78,15.776,16.153,2140797,0
1999-03-30,15.978,16.181,15.969,16.025,1306696,0
1999-03-31,16.053,16.281,16.053,16.097,1488816,0
1999-04-01,16.356,16.439,16.181,16.298,691595,0
1999-04-05,16.411,17.475,16.411,17.159,2199078,0
1999-04-06,17.116,17.167,16.885,17.042,569574,0
1999-04-07,17.008,17.209,16.816,16.868,918785,0
1999-04-08,17.061,17.29,17.061,17.218,1278468,0
1999-04-09,17.209,17.65,17.07,17.385,714355,0
1999-04-12,17.335,17.493,17.192,17.369,1328553,0
1999-04-13,17.466,18.081,17.411,17.826,887826,0
1999-04-14,17.844,18.283,17.792,17.817,673838,0
1999-04-15,17.817,17.817,16.913,17.108,1269362,0
1999-04-16,17.159,17.729,17.141,17.597,963855,0
1999-04-19,17.668,17.872,16.632,16.632,832279,0
1999-04-20,16.64,17.159,16.525,17.132,646978,0
1999-04-21,17.116,17.369,16.842,17.264,1120484,0
1999-04-22,17.29,17.317,17.008,17.132,714355,0
1999-04-23,17.132,17.132,16.842,17.008,589605,0
1999-04-26,17.132,17.535,17.132,17.3,507654,0
1999-04-27,17.385,18.335,17.385,18.257,1035796,0
1999-04-28,18.231,18.828,18.081,18.556,728015,0
1999-04-29,18.527,18.537,17.931,18.057,685678,0
1999-04-30,18.38,18.527,17.992,18.081,1123216,0
1999-05-03,18.132,18.862,18.132,18.537,1929086,0
1999-05-04,18.508,18.993,18.407,18.537,822719,0
1999-05-05,18.537,18.537,17.466,18.353,1350862,0
1999-05-06,18.257,18.626,18.019,18.5,849124,0
1999-05-07,18.5,18.713,18.222,18.677,519488,0
1999-05-10,18.686,18.739,18.222,18.275,457573,0
1999-05-11,18.299,18.325,17.921,18.158,486710,0
1999-05-12,18.149,18.299,17.844,18.247,264526,0
1999-05-13,18.247,18.398,18.073,18.247,486255,0
1999-05-14,18.098,18.098,17.493,17.65,1031699,0
1999-05-17,17.597,18.325,17.535,18.247,685221,0
1999-05-18,18.508,18.713,18.098,18.107,2415341,0
1999-05-19,17.975,18.081,17.448,17.895,1003472,0
1999-05-20,17.921,18.057,17.132,17.132,2364804,0
1999-05-21,17.07,17.792,16.761,17.729,2198166,0
1999-05-24,17.704,17.872,17.616,17.65,1313070,0
1999-05-25,17.64,17.704,17.245,17.385,1837571,0
1999-05-26,17.335,17.704,17.218,17.668,861874,0
1999-05-27,17.668,17.844,17.544,17.719,482611,0
1999-05-28,17.704,18.048,17.438,17.844,602810,0
1999-06-01,17.88,18.123,17.764,18.098,422512,0
1999-06-02,18.048,18.081,17.588,17.826,1873539,0
1999-06-03,17.746,17.975,17.704,17.872,895112,0
1999-06-04,17.904,17.975,17.792,17.872,737122,0
1999-06-07,17.921,18.283,17.904,17.992,802686,0
1999-06-08,18.132,18.299,18.029,18.098,615559,0
1999-06-09,18.081,18.098,17.544,17.773,844575,0
1999-06-10,17.773,17.773,17.544,17.746,937451,0
1999-06-11,17.695,17.966,17.562,17.817,631949,0
1999-06-14,17.817,17.88,17.518,17.625,504468,0
1999-06-15,17.677,17.817,17.448,17.466,761254,0
1999-06-16,17.475,18.283,17.466,18.283,960215,0
1999-06-17,18.231,18.474,17.872,17.966,491263,0
1999-06-18,17.764,18.677,17.764,18.677,660176,0
1999-06-21,18.73,19.443,18.704,19.056,1136420,0
1999-06-22,18.993,19.011,18.739,18.943,697968,0
1999-06-23,18.836,18.862,18.584,18.854,452110,0
1999-06-24,18.967,18.967,18.5,18.592,619655,0
1999-06-25,18.651,18.81,18.651,18.713,240852,0
1999-06-28,18.677,19.318,18.677,19.318,606002,0
1999-06-29,19.398,20.127,19.398,20.031,2185416,0
1999-06-30,20.373,21.013,20.323,20.805,2514141,0
1999-07-01,20.805,21.392,20.531,21.34,1115018,0
1999-07-02,21.286,21.542,20.856,20.963,931535,0
1999-07-06,20.963,21.013,20.707,20.955,1341297,0
1999-07-07,21.004,21.261,21.004,21.217,862783,0
1999-07-08,21.315,21.333,21.13,21.189,381994,0
1999-07-09,21.244,21.534,21.13,21.534,1531613,0
1999-07-12,21.534,21.938,21.534,21.709,1437366,0
1999-07-13,21.719,22.067,21.682,21.973,883727,0
1999-07-14,22.025,22.394,21.867,22.315,947013,0
1999-07-15,22.472,22.851,21.885,22.851,1572132,0
1999-07-16,22.851,22.851,21.992,22.149,2098911,0
1999-07-19,22.315,22.578,22.192,22.422,1094983,0
1999-07-20,22.202,22.349,21.745,22,1378634,0
1999-07-21,21.911,22.578,21.885,22.578,1177848,0
1999-07-22,22.578,22.578,21.13,21.938,1054918,0
1999-07-23,21.507,21.561,20.936,21.077,2917535,0
1999-07-26,21.104,21.18,20.268,20.558,1155312,0
1999-07-27,20.988,22.095,20.586,21.664,2473622,0
1999-07-28,21.859,21.938,21.315,21.612,705480,0
1999-07-29,21.612,21.612,20.91,20.91,761710,0
1999-07-30,21.077,21.859,21.042,21.692,1052186,0
1999-08-02,21.612,22.422,21.612,21.911,1232030,0
1999-08-03,22.422,22.632,20.856,21.366,1785440,0
1999-08-04,21.366,21.366,19.97,20.127,722098,0
1999-08-05,20.156,20.268,19.241,19.593,1390474,0
1999-08-06,19.398,20.18,18.862,19.619,1426440,0
1999-08-09,19.721,19.721,18.967,19.083,1359511,0
1999-08-10,19.083,19.083,18.029,18.758,1450797,0
1999-08-11,19.241,19.293,18.836,19.083,1033062,0
1999-08-12,19.083,19.891,18.889,19.373,1536392,0
1999-08-13,19.565,20.698,19.565,20.504,722781,0
1999-08-16,20.504,20.504,19.829,20.127,464173,0
1999-08-17,21.771,22.851,21.392,22.851,2049284,0
1999-08-18,22.746,22.746,21.992,22.289,926754,0
1999-08-19,21.992,22.957,21.771,22.606,1227248,0
1999-08-20,22.501,23.441,22.422,23.23,901483,0
1999-08-23,23.503,23.931,22.501,22.93,986394,0
1999-08-24,22.501,22.632,22.202,22.422,833190,0
1999-08-25,22.422,22.903,22.095,22.578,963855,0
1999-08-26,22.957,23.818,22.691,23.309,1701894,0
1999-08-27,23.413,24.013,22.826,22.983,605543,0
1999-08-30,23.098,23.334,22.368,22.632,520403,0
1999-08-31,23.07,23.441,22.552,23.07,920603,0
1999-09-01,22.851,23.283,22.446,22.718,839110,0
1999-09-02,22.718,22.718,21.771,21.992,715725,0
1999-09-03,22.472,22.903,22.422,22.746,656537,0
1999-09-07,22.957,23.23,22.773,23.036,655399,0
1999-09-08,23.036,23.036,22.666,22.8,413408,0
1999-09-09,22.903,24.142,22.851,24.089,1046042,0
1999-09-10,24.793,26.516,24.651,25.732,1855326,0
1999-09-13,25.759,26.008,24.598,25.926,1480168,0
1999-09-14,25.981,26.191,25.328,25.953,1124807,0
1999-09-15,26.433,27.138,26.408,27.05,1976209,0
1999-09-16,26.919,26.999,26.008,26.268,1188547,0
1999-09-17,26.268,27.515,26.216,27.401,1864204,0
1999-09-20,27.483,27.595,27.102,27.455,632407,0
1999-09-21,27.569,27.569,26.595,27.192,978430,0
1999-09-22,27.27,27.322,26.138,26.567,1007797,0
1999-09-23,26.567,26.618,25.38,25.462,1468100,0
1999-09-24,25.462,26.056,24.897,25.224,1134367,0
1999-09-27,25.356,25.462,24.678,25.056,1703942,0
1999-09-28,25.056,26.268,24.821,26.008,881908,0
1999-09-29,26.433,26.489,25.356,25.601,540207,0
1999-09-30,25.601,25.864,25.539,25.864,1023958,0
1999-10-01,25.601,25.759,25.198,25.653,510160,0
1999-10-04,25.68,26.812,25.68,26.673,1321948,0
1999-10-05,26.673,27.165,26.542,26.812,915370,0
1999-10-06,26.839,28.026,26.839,27.92,871210,0
1999-10-07,28.051,28.402,27.674,27.806,670424,0
1999-10-08,27.92,28.561,27.455,28.509,728698,0
1999-10-11,28.457,28.915,28.184,28.704,461668,0
1999-10-12,28.209,28.209,27.515,27.833,1191960,0
1999-10-13,27.728,27.778,26.567,26.762,736439,0
1999-10-14,26.866,27.621,26.358,27.428,926299,0
1999-10-15,26.542,26.644,25.031,25.462,1252519,0
1999-10-18,25.407,25.435,22.657,23.309,2172441,0
1999-10-19,23.845,23.896,22.606,23.309,2940068,0
1999-10-20,23.359,23.818,22.867,23.468,1498603,0
1999-10-21,23.089,23.334,22.035,23.309,1321720,0
1999-10-22,23.413,24.925,22.983,24.598,1435545,0
1999-10-25,24.598,24.757,24.353,24.494,523361,0
1999-10-26,24.494,24.574,23.089,23.283,1688236,0
1999-10-27,23.036,23.413,22.685,23.036,1472879,0
1999-10-28,23.115,24.651,23.115,24.651,704796,0
1999-10-29,25.435,26.542,25.302,25.68,1932499,0
1999-11-01,25.787,26.542,25.787,25.836,1232712,0
1999-11-02,25.889,25.981,25.198,25.198,1127536,0
1999-11-03,25.889,26.008,25.68,25.864,755333,0
1999-11-04,26.433,26.972,26.216,26.673,1276648,0
1999-11-05,27.025,28.026,27.025,27.859,1179441,0
1999-11-08,27.859,28.781,27.728,27.728,2086162,0
1999-11-09,27.674,27.674,26.595,26.999,1217914,0
1999-11-10,26.946,27.401,26.866,27.165,1066986,0
1999-11-11,27.165,27.895,27.165,27.621,731886,0
1999-11-12,27.947,28.483,26.972,28.026,1159637,0
1999-11-15,28.483,29.482,28.402,29.212,2324739,0
1999-11-17,30.32,31.715,30.153,30.909,3570653,0
1999-11-18,30.934,31.127,29.968,29.968,2210230,0
1999-11-19,29.915,30.214,28.94,29.968,1403679,0
1999-11-22,30.153,31.452,30.073,30.934,961812,0
1999-11-23,30.88,31.503,30.32,30.32,2250524,0
1999-11-24,30.32,32.585,29.968,32.04,1692335,0
1999-11-26,31.937,33.527,31.777,32.85,433896,0
1999-11-29,33.174,33.956,32.91,33.068,2029477,0
1999-11-30,33.199,33.553,32.69,33.444,738716,0
1999-12-01,33.225,33.771,32.69,33.604,1387741,0
1999-12-02,33.878,34.202,33.342,34.045,1908141,0
1999-12-03,34.149,34.827,33.225,34.386,2466562,0
1999-12-06,34.413,34.413,33.929,34.413,799045,0
1999-12-07,34.957,35.165,34.684,35.064,1255704,0
1999-12-08,35.011,35.064,34.413,34.983,740764,0
1999-12-09,35.064,35.819,33.225,33.63,1285072,0
1999-12-10,33.444,33.444,32.69,33.199,897389,0
1999-12-13,33.016,34.334,33.016,34.334,1307150,0
1999-12-14,34.632,34.632,33.041,34.149,970916,0
1999-12-15,34.202,35.362,33.956,34.475,1116609,0
1999-12-16,34.609,35.607,34.609,35.284,670424,0
1999-12-17,35.362,35.738,35.037,35.037,1019179,0
1999-12-20,35.142,35.31,34.173,34.93,1073132,0
1999-12-21,34.854,35.819,34.854,35.634,512888,0
1999-12-22,35.468,36.249,35.31,35.766,588014,0
1999-12-23,35.896,36.469,35.738,35.949,508792,0
1999-12-27,35.949,36.276,35.547,36.066,757609,0
1999-12-28,35.949,38.437,35.793,38.201,901714,0
1999-12-29,38.083,38.083,36.795,37.251,818167,0
1999-12-30,37.093,38.252,37.057,37.788,411360,0
1999-12-31,37.812,38.866,37.788,38.541,166638,0
2000-01-03,38.437,38.437,35.846,36.68,977519,0
2000-01-04,36.221,36.496,34.386,35.519,1198335,0
2000-01-05,35.572,35.572,34.36,34.657,788571,0
2000-01-06,35.949,36.276,32.612,33.253,3252854,0
2000-01-07,35.413,36.013,34.657,35.607,4216717,0
2000-01-10,36.066,38.384,35.872,38.007,1441237,0
2000-01-11,38.033,38.033,36.872,37.654,2045184,0
2000-01-12,37.9,37.9,36.496,37.031,884866,0
2000-01-13,36.923,37.9,36.655,37.278,534062,0
2000-01-14,37.576,38.007,37.33,37.848,527915,0
2000-01-18,37.408,38.059,36.979,37.654,705023,0
2000-01-19,37.469,37.734,37.224,37.356,488986,0
2000-01-20,37.469,37.496,35.194,35.819,1299640,0
2000-01-21,35.819,35.819,33.473,34.334,1787488,0
2000-01-24,34.334,34.764,30.662,32.171,2813495,0
2000-01-25,32.171,32.928,31.419,32.392,1318306,0
2000-01-26,32.717,33.63,32.717,33.123,1197655,0
2000-01-27,33.123,33.577,31.986,32.392,728015,0
2000-01-28,31.688,31.715,31.04,31.259,944054,0
2000-01-31,31.311,32.12,30.364,31.96,841385,0
2000-02-01,31.259,31.688,30.857,31.181,2462464,0
2000-02-02,31.065,31.311,29.854,29.854,1806156,0
2000-02-03,30.179,31.206,30.018,30.986,1890386,0
2000-02-04,31.795,31.96,30.662,30.934,863240,0
2000-02-07,30.637,30.637,29.177,30.205,1033974,0
2000-02-08,30.555,30.714,29.343,29.695,1120934,0
2000-02-09,29.906,29.96,28.535,28.641,737350,0
2000-02-10,28.722,29.642,28.667,29.124,1280062,0
2000-02-11,29.426,29.555,27.667,28.016,1581243,0
2000-02-14,28.288,29.264,27.313,28.823,1013487,0
2000-02-15,28.823,28.823,28.07,28.42,437765,0
2000-02-16,28.42,28.42,25.882,26.754,1286438,0
2000-02-17,27.21,27.428,26.321,26.452,1333107,0
2000-02-18,26.586,26.779,23.783,24.372,2429683,0
2000-02-22,25.047,25.371,23.536,24.504,1991232,0
2000-02-23,26.073,26.129,25.099,25.62,1864662,0
2000-02-24,26.073,26.349,24.642,25.398,2471115,0
2000-02-25,25.452,26.102,25.452,25.592,1051504,0
2000-02-28,25.565,27.718,25.023,27.428,2190654,0
2000-02-29,28.123,28.288,27.05,27.639,2476811,0
2000-03-01,28.07,29.8,27.21,29.67,2921403,0
2000-03-02,29.67,29.67,28.722,29.097,1547546,0
2000-03-03,29.316,29.774,29.045,29.582,893059,0
2000-03-06,29.582,29.582,27.859,28.262,849806,0
2000-03-07,28.501,28.915,26.182,26.754,1690284,0
2000-03-08,26.754,27.401,26.534,27.025,901483,0
2000-03-09,27.21,28.475,26.99,28.184,1179441,0
2000-03-10,28.614,29.343,28.288,28.999,1741958,0
2000-03-13,27.21,28.394,26.99,28.016,869843,0
2000-03-14,28.369,28.394,27.744,27.806,486710,0
2000-03-15,27.992,30.425,27.401,30.125,1659549,0
2000-03-16,31.233,34.684,31.206,34.395,2573101,0
2000-03-17,34.309,34.449,32.639,33.799,1214953,0
2000-03-20,33.444,33.693,32.524,32.85,531787,0
2000-03-21,32.472,32.85,31.769,32.548,954525,0
2000-03-22,31.127,31.531,30.581,31.065,4230374,0
2000-03-23,31.127,32.12,30.555,32.014,1077455,0
2000-03-24,32.068,33.72,32.068,33.72,836148,0
2000-03-27,34.367,35.449,34.072,34.904,1517270,0
2000-03-28,34.475,36.741,34.422,35.686,1346080,0
2000-03-29,35.711,36.038,33.5,34.282,1698022,0
2000-03-30,34.711,35.881,34.045,35.582,1598088,0
2000-03-31,35.582,36.961,35.011,36.143,1340616,0
2000-04-03,36.362,36.741,35.881,35.881,993229,0
2000-04-04,36.741,36.741,32.989,35.011,1958228,0
2000-04-05,34.526,34.526,32.068,32.796,1550506,0
2000-04-06,32.796,33.444,31.181,33.368,1701894,0
2000-04-07,33.068,33.253,31.769,33.149,1091797,0
2000-04-10,33.253,33.665,32.548,33.342,736210,0
2000-04-11,33.095,33.123,31.986,32.717,491719,0
2000-04-12,32.743,33.771,32.472,33.368,1273916,0
2000-04-13,33.473,33.473,31.365,31.558,835468,0
2000-04-14,28.097,29.045,27.043,27.474,1505433,0
2000-04-17,26.795,28.528,26.182,28.317,2606566,0
2000-04-18,29.934,31.584,29.827,30.69,2626370,0
2000-04-19,30.909,31.233,29.96,30.282,1020997,0
2000-04-20,30.282,31.013,30.153,30.986,549542,0
2000-04-24,30.74,31.715,30.529,31.259,647430,0
2000-04-25,32.04,32.639,31.558,31.986,954525,0
2000-04-26,32.262,33.29,32.207,32.262,643789,0
2000-04-27,31.558,31.986,30.829,31.795,659042,0
2000-04-28,32.207,32.207,31.337,31.419,356498,0
2000-05-01,31.503,33.123,31.503,32.445,1011211,0
2000-05-02,32.445,32.445,31.558,31.558,613054,0
2000-05-03,30.256,30.282,28.746,29.633,1658185,0
2000-05-04,29.934,30.037,28.852,29.23,1978030,0
2000-05-05,29.23,29.695,28.262,29.203,1236126,0
2000-05-08,29.607,30.477,28.227,30.364,1899038,0
2000-05-09,30.337,30.96,29.45,30.69,1685730,0
2000-05-10,30.256,30.69,30.037,30.31,1125033,0
2000-05-11,30.388,31.558,29.426,30.96,676799,0
2000-05-12,31.181,32.207,31.181,32.12,1414602,0
2000-05-15,32.419,33.041,31.688,32.499,1551420,0
2000-05-16,32.901,33.149,31.181,31.531,2156735,0
2000-05-17,31.531,31.531,30.153,30.451,918329,0
2000-05-18,30.555,31.284,29.097,29.343,2163793,0
2000-05-19,28.852,29.426,28.746,29.282,936086,0
2000-05-22,29.23,29.23,27.667,28.097,932446,0
2000-05-23,27.667,27.965,26.368,26.586,1767454,0
2000-05-24,25.829,25.829,23.422,25.425,3719535,0
2000-05-25,25.935,26.182,24.449,24.607,2403735,0
2000-05-26,24.723,24.723,23.552,23.799,1132317,0
2000-05-30,24.557,24.802,23.799,24.151,1304189,0
2000-05-31,24.802,26.34,24.802,26.34,2119171,0
2000-06-01,26.452,27.121,25.53,26.99,1274827,0
2000-06-02,28.641,28.746,28.097,28.369,989583,0
2000-06-05,28.369,28.746,27.146,27.183,782654,0
2000-06-06,27.21,27.21,25.715,26.34,926980,0
2000-06-07,26.155,27.121,25.53,27.121,715039,0
2000-06-08,26.507,26.744,24.959,25.479,806783,0
2000-06-09,25.855,26.61,25.805,26.209,576629,0
2000-06-12,25.505,25.53,24.344,24.854,1392977,0
2000-06-13,24.802,26.209,24.802,26.209,884866,0
2000-06-14,27.639,27.718,26.479,26.636,2833074,0
2000-06-15,26.691,27.418,26.155,27.341,1371803,0
2000-06-16,26.83,27.21,26.754,26.857,915599,0
2000-06-19,26.754,27.428,26.507,27.428,917876,0
2000-06-20,27.859,28.236,27.129,27.92,19070494,0
2000-06-21,28.026,28.133,27.401,28.026,1753570,0
2000-06-22,28.298,28.298,27.428,27.859,1327413,0
2000-06-23,27.806,27.806,27.322,27.533,623756,0
2000-06-26,27.533,27.947,26.452,26.452,1297136,0
2000-06-27,26.83,28.184,26.727,28.106,1249332,0
2000-06-28,28.209,28.402,27.806,28.079,732113,0
2000-06-29,27.92,28.861,27.295,28.729,1323544,0
2000-06-30,28.833,30.161,28.729,29.212,1313985,0
2000-07-03,29.212,29.434,28.948,29.434,338284,0
2000-07-05,29.862,29.862,28.326,28.561,1141199,0
2000-07-06,28.729,28.754,28.133,28.586,1254112,0
2000-07-07,28.729,32.464,28.586,31.436,2174262,0
2000-07-10,31.643,32.673,31.031,31.513,1351090,0
2000-07-11,31.734,32.188,31.356,32.031,972966,0
2000-07-12,32.673,33.377,32.297,33.271,1886514,0
2000-07-13,32.895,32.895,32.243,32.464,1082920,0
2000-07-14,32.567,32.648,32.188,32.41,644925,0
2000-07-17,32.673,33.49,32.541,33.352,831824,0
2000-07-18,33.352,33.544,32.699,32.895,777645,0
2000-07-19,32.895,33.463,31.995,32.137,621932,0
2000-07-20,32.788,32.895,32.216,32.41,1015763,0
2000-07-21,31.92,32.031,31.163,31.54,725284,0
2000-07-24,30.291,31.436,30.081,30.943,929257,0
2000-07-25,30.513,31.109,30.513,30.838,663479,0
2000-07-26,30.838,30.838,30.081,30.513,1160777,0
2000-07-27,30.564,33.544,30.513,32.736,1160094,0
2000-07-28,32.736,32.84,31.485,31.969,900348,0
2000-07-31,32.621,32.621,29.651,29.651,959192,0
2000-08-01,30.513,32.736,30.188,32.673,820326,0
2000-08-02,32.464,32.567,31.594,32.464,711742,0
2000-08-03,32.464,33.701,32.464,33.595,828864,0
2000-08-04,32.945,33.762,32.945,33.762,691709,0
2000-08-07,33.868,36.461,33.868,36.249,1114106,0
2000-08-08,37.224,39.28,36.733,39.28,1503045,0
2000-08-09,38.516,38.734,35.922,36.785,1184452,0
2000-08-10,36.785,36.785,35.276,35.976,966706,0
2000-08-11,35.703,37.654,35.378,37.278,973193,0
2000-08-14,37.278,38.464,36.848,37.762,579477,0
2000-08-15,37.812,37.874,34.192,34.948,1007000,0
2000-08-16,34.844,34.895,33.114,33.377,2066128,0
2000-08-17,33.377,35.922,33.377,35.056,1739911,0
2000-08-18,35.276,35.976,35.165,35.703,1223151,0
2000-08-21,35.495,35.495,33.868,35.056,842866,0
2000-08-22,35.056,36.143,34.844,35.872,1175342,0
2000-08-23,35.922,38.304,35.872,37.224,951796,0
2000-08-24,37.33,37.98,36.461,37.109,720392,0
2000-08-25,37.172,37.549,35.922,36.406,586760,0
2000-08-28,36.628,36.628,35.43,35.495,823401,0
2000-08-29,35.872,36.785,35.495,36.406,357180,0
2000-08-30,36.573,36.785,34.844,35.276,486480,0
2000-08-31,35.165,36.848,35.056,36.031,2221611,0
2000-09-01,36.573,36.733,36.031,36.628,730408,0
2000-09-05,36.353,37.812,36.353,37.654,1383868,0
2000-09-06,37.874,38.578,37.812,37.812,1560980,0
2000-09-07,38.304,38.304,35.922,36.785,899434,0
2000-09-08,37.005,38.083,36.628,37.224,1190483,0
2000-09-11,36.785,38.033,36.757,37.005,908996,0
2000-09-12,37.172,37.383,36.249,36.406,779467,0
2000-09-13,36.406,37.602,36.196,37.224,777645,0
2000-09-14,37.33,38.464,36.951,37.224,852996,0
2000-09-15,36.785,36.785,35.757,36.082,923567,0
2000-09-18,36.17,36.17,34.063,34.334,860394,0
2000-09-19,34.334,34.491,32.813,34.229,1010984,0
2000-09-20,34.164,34.164,33.463,33.519,1150191,0
2000-09-21,33.737,35.528,33.737,35.468,1066869,0
2000-09-22,35.634,35.686,33.956,34.711,725284,0
2000-09-25,35.528,35.528,33.904,34.334,786292,0
2000-09-26,34.334,34.818,33.361,33.519,553754,0
2000-09-27,33.519,34.983,33.19,33.361,999146,0
2000-09-28,33.577,34.115,33.361,34.063,357860,0
2000-09-29,34.229,34.491,32.928,33.408,561719,0
2000-10-02,33.035,33.519,32.059,32.113,683855,0
2000-10-03,32.28,33.086,32.163,32.49,675888,0
2000-10-04,32.28,34.008,32.28,32.602,778784,0
2000-10-05,32.709,33.253,32.541,32.709,402142,0
2000-10-06,32.541,32.813,30.486,31.136,1554719,0
2000-10-09,31.189,31.189,30.274,30.486,482043,0
2000-10-10,30.486,31.25,29.889,30.758,997210,0
2000-10-11,30.758,32.928,29.625,31.083,1893915,0
2000-10-12,31.189,31.189,28.806,28.924,1968240,0
2000-10-13,28.861,29.458,27.728,28.704,2337712,0
2000-10-16,28.704,32.33,28.65,32.163,1743553,0
2000-10-17,32.163,32.163,29.952,30.381,1571222,0
2000-10-18,30.161,32.383,29.026,32.163,1512381,0
2000-10-19,32.059,34.657,32.059,34.229,1288143,0
2000-10-20,34.229,34.282,32.813,33.307,534401,0
2000-10-23,33.141,34.386,32.602,34.008,622844,0
2000-10-24,34.439,34.491,33.683,34.115,551817,0
2000-10-25,34.164,34.164,32.33,32.49,517102,0
2000-10-26,32.709,33.307,31.031,32.059,1179099,0
2000-10-27,31.838,33.79,31.734,33.141,673381,0
2000-10-30,33.253,35.362,33.141,35.142,599852,0
2000-10-31,35.142,37.585,35.142,36.987,964201,0
2000-11-01,37.041,37.743,35.906,36.231,826589,0
2000-11-02,34.657,37.206,34.229,37.144,1291331,0
2000-11-03,36.389,36.987,34.983,36.496,720732,0
2000-11-06,36.284,36.557,35.092,36.496,662456,0
2000-11-07,36.557,36.557,34.764,35.413,825449,0
2000-11-08,35.528,35.846,34.878,35.092,746685,0
2000-11-09,34.657,34.657,32.656,33.463,893747,0
2000-11-10,33.253,33.253,31.356,31.513,920037,0
2000-11-13,31.513,31.513,29.729,30.81,1562916,0
2000-11-14,32.541,33.035,29.952,30.539,1508960,0
2000-11-15,31.838,35.31,31.786,34.115,2416136,0
2000-11-16,34.008,34.063,32.76,32.928,1072448,0
2000-11-17,33.361,33.683,32.541,32.76,570938,0
2000-11-20,32.76,32.813,30.977,31.356,982415,0
2000-11-21,29.081,30.704,29.081,30.704,2761822,0
2000-11-22,30.704,30.704,29.026,30.108,1277220,0
2000-11-24,30.108,31.411,30.108,31.031,420694,0
2000-11-27,31.628,32.867,31.25,32.602,1082236,0
2000-11-28,31.786,32.163,30.654,31.083,808604,0
2000-11-29,31.302,32.059,31.083,31.838,1041713,0
2000-11-30,31.838,31.838,28.704,29.625,2696485,0
2000-12-01,29.625,30.539,29.458,29.564,1116383,0
2000-12-04,29.782,29.782,27.506,28.65,2493310,0
2000-12-05,28.051,30.001,26.424,29.352,4550790,0
2000-12-06,29.782,30.758,28.595,29.132,1882648,0
2000-12-07,28.595,28.754,27.833,28.704,1050593,0
2000-12-08,30.329,30.329,28.483,29.081,809059,0
2000-12-11,27.401,29.678,27.401,29.352,1222468,0
2000-12-12,29.352,30.925,29.352,30.539,1093163,0
2000-12-13,30.6,30.81,28.106,28.595,895565,0
2000-12-14,28.65,28.754,27.947,28.704,1483011,0
2000-12-15,28.595,28.65,26.209,28.483,2781740,0
2000-12-18,28.359,28.623,26.021,26.567,1483693,0
2000-12-19,26.021,26.727,24.669,26.021,2740079,0
2000-12-20,24.723,25.592,24.023,25.592,2758521,0
2000-12-21,25.268,25.488,24.723,25.268,1911672,0
2000-12-22,27.322,29.282,26.349,27.76,2308460,0
2000-12-26,27.76,27.76,25.697,26.401,765921,0
2000-12-27,26.191,27.76,25.864,27.76,1507141,0
2000-12-28,27.974,27.974,27.386,27.71,736439,0
2000-12-29,27.76,27.92,27.111,27.437,768764,0
2001-01-02,27.649,27.76,26.073,26.191,1849635,0
2001-01-03,27.111,32.207,26.46,32.207,3143925,0
2001-01-04,27.76,28.738,25.916,26.618,10275444,0
2001-01-05,26.673,26.839,24.942,25.047,4365485,0
2001-01-08,25.162,25.539,23.202,23.854,2220930,0
2001-01-09,23.641,25.162,23.641,25.162,2762615,0
2001-01-10,24.723,26.191,24.239,26.021,1652833,0
2001-01-11,26.021,27.322,25.864,27.322,1936370,0
2001-01-12,27.322,28.14,27.06,27.815,2141935,0
2001-01-16,27.815,28.192,27.71,27.974,1840987,0
2001-01-17,28.842,28.958,28.359,28.359,1379428,0
2001-01-18,28.192,28.465,27.869,28.192,1110010,0
2001-01-19,28.245,28.245,27.543,27.92,1744805,0
2001-01-22,27.92,30.256,27.92,29.607,2082975,0
2001-01-23,31.443,31.503,30.416,30.69,2735417,0
2001-01-24,30.364,31.181,30.144,30.31,1579416,0
2001-01-25,29.607,31.284,29.607,31.013,1621194,0
2001-01-26,30.581,31.013,29.983,30.364,1448295,0
2001-01-29,30.055,31.436,30.055,31.013,980706,0
2001-01-30,31.225,31.706,30.69,31.031,809289,0
2001-01-31,31.503,32.788,31.233,32.515,1630409,0
2001-02-01,32.095,32.234,31.233,32.225,1058674,0
2001-02-02,32.105,32.163,31.1,31.1,926527,0
2001-02-05,29.633,30.704,29.633,30.247,1122414,0
2001-02-06,30.791,31.055,29.983,30.188,1125948,0
2001-02-07,30.1,31.05,30.1,30.681,659381,0
2001-02-08,30.671,30.704,30.055,30.282,1446018,0
2001-02-09,30.282,30.521,28.87,28.989,835468,0
2001-02-12,29.212,30.045,28.307,29.889,1227931,0
2001-02-13,29.45,29.67,28.623,29.186,1343577,0
2001-02-14,29.615,29.688,28.842,29.169,672814,0
2001-02-15,29.491,29.67,28.677,29.472,1634509,0
2001-02-16,30.037,30.037,28.42,28.57,1241816,0
2001-02-20,28.57,29.472,28.42,28.528,729385,0
2001-02-21,28.528,28.528,27.447,27.489,1521252,0
2001-02-22,27.428,27.586,26.91,26.928,1008364,0
2001-02-23,26.551,27.322,25.548,27.146,1738773,0
2001-02-26,27.455,28.623,27.428,28.465,761138,0
2001-02-27,27.869,28.369,27.586,27.833,780262,0
2001-02-28,27.778,27.886,26.848,26.99,1785212,0
2001-03-01,27.586,27.999,26.663,27.111,1985656,0
2001-03-02,27.111,29.195,26.46,29.151,1592166,0
2001-03-05,28.931,28.973,28.271,28.271,847079,0
2001-03-06,28.889,29.361,28.87,29.316,592910,0
2001-03-07,29.361,30.153,29.151,29.934,523023,0
2001-03-08,29.889,29.889,29.151,29.465,710372,0
2001-03-09,29.582,29.582,28.343,28.677,964998,0
2001-03-12,28.667,28.667,27.077,27.085,1116153,0
2001-03-13,26.893,26.981,26.507,26.786,1032722,0
2001-03-14,25.371,26.014,25.179,25.644,1467302,0
2001-03-15,26.021,26.433,25.787,25.821,912982,0
2001-03-16,25.759,25.759,24.494,24.925,1591712,0
2001-03-19,24.757,24.925,24.494,24.757,1513629,0
2001-03-20,25.17,27.146,24.802,24.925,1622674,0
2001-03-21,24.934,25.056,23.765,23.783,1316487,0
2001-03-22,23.87,23.87,22.588,23.193,1602184,0
2001-03-23,23.459,24.151,23.459,24.013,1168969,0
2001-03-26,24.013,24.317,23.773,24.114,911159,0
2001-03-27,24.106,24.309,23.72,24.266,1087701,0
2001-03-28,23.669,24.106,23.221,23.494,1133230,0
2001-03-29,23.477,24.284,22.844,23.634,1194126,0
2001-03-30,23.625,23.976,23.459,23.669,1114224,0
2001-04-02,23.669,23.696,23.036,23.132,1011095,0
2001-04-03,23.132,23.132,21.822,21.946,938249,0
2001-04-04,22.543,22.709,22.067,22.332,1022027,0
2001-04-05,22.578,23.845,22.543,23.477,1095102,0
2001-04-06,22.8,22.967,21.85,22.315,805190,0
2001-04-09,22.675,23.212,22.324,22.666,729494,0
2001-04-10,22.875,24.475,22.844,24.449,1061178,0
2001-04-11,24.449,25.277,22.912,23.616,773317,0
2001-04-12,23.616,23.616,22.534,23.459,1039555,0
2001-04-16,23.579,23.757,22.8,22.844,631381,0
2001-04-17,22.8,23.51,22.543,23.359,696371,0
2001-04-18,24.539,25.889,24.326,25.759,2191791,0
2001-04-19,24.844,26.014,24.844,25.452,1433727,0
2001-04-20,25.627,26.056,25.388,25.627,1657842,0
2001-04-23,25.759,26.216,25.452,25.846,798134,0
2001-04-24,25.584,25.601,24.326,24.793,1410163,0
2001-04-25,24.977,25.277,24.934,25.188,844002,0
2001-04-26,25.407,25.584,25.188,25.188,1739683,0
2001-04-27,25.627,26.498,25.38,26.498,1875590,0
2001-04-30,27.016,28.429,26.866,28.168,2034032,0
2001-05-01,28.168,28.754,27.85,28.738,1310115,0
2001-05-02,28.738,29.582,28.704,29.509,1512605,0
2001-05-03,29.509,29.509,28.852,29.064,1011777,0
2001-05-04,28.227,29.536,27.833,29.536,1012122,0
2001-05-07,29.186,29.307,28.475,28.842,636618,0
2001-05-08,28.842,28.966,27.842,28.007,772523,0
2001-05-09,27.999,27.999,27.409,27.701,1014170,0
2001-05-10,27.701,28.931,27.701,28.509,1313415,0
2001-05-11,28.509,28.509,27.796,28.06,938478,0
2001-05-14,29.361,29.713,28.898,29.67,1912812,0
2001-05-15,29.738,29.968,29.107,29.264,1145979,0
2001-05-16,29.272,29.862,28.586,29.607,2139206,0
2001-05-17,29.748,32.188,29.748,32.129,1885604,0
2001-05-18,31.945,31.945,30.69,30.986,1395707,0
2001-05-21,30.986,32.313,30.88,32.014,1183765,0
2001-05-22,32.313,32.49,31.883,32.356,661091,0
2001-05-23,32.179,32.179,30.848,31.419,1304993,0
2001-05-24,31.636,31.883,31.206,31.838,752378,0
2001-05-25,31.477,32.137,31.215,31.25,705251,0
2001-05-29,31.189,31.276,30.529,30.572,914801,0
2001-05-30,30.416,30.95,29.536,29.546,1371690,0
2001-05-31,29.748,30.406,29.748,30.037,1269707,0
2001-06-01,30.144,31.268,30.037,30.995,1032150,0
2001-06-04,30.775,30.995,30.329,30.748,676341,0
2001-06-05,30.662,32.313,30.618,31.91,940868,0
2001-06-06,31.902,31.902,31.276,31.393,541005,0
2001-06-07,31.05,31.96,30.88,31.96,794265,0
2001-06-08,31.743,31.752,31.163,31.584,463491,0
2001-06-11,31.513,31.513,29.835,30.32,1596380,0
2001-06-12,29.88,30.838,29.203,30.671,1208466,0
2001-06-13,30.354,30.354,28.842,28.88,1363269,0
2001-06-14,28.87,28.915,28.317,28.641,1043765,0
2001-06-15,28.492,28.492,28.06,28.184,915258,0
2001-06-18,28.184,29.509,28.115,29.16,988445,0
2001-06-19,29.442,29.555,28.704,28.713,899322,0
2001-06-20,28.343,29.924,28.343,29.835,1395707,0
2001-06-21,29.615,30.618,29.442,30.618,1572820,0
2001-06-22,30.618,30.654,30.214,30.654,1221443,0
2001-06-25,30.513,30.909,30.354,30.909,1270387,0
2001-06-26,30.873,30.88,30.205,30.74,725402,0
2001-06-27,30.766,31.292,30.354,30.6,958053,0
2001-06-28,30.81,32.095,30.81,31.743,1088382,0
2001-06-29,31.743,31.995,31.197,31.503,1060723,0
2001-07-02,31.786,32.49,31.374,32.27,1358486,0
2001-07-03,32.137,32.137,31.477,31.945,434121,0
2001-07-05,31.259,31.477,30.714,30.74,1526493,0
2001-07-06,30.74,30.783,30.265,30.301,1247508,0
2001-07-09,30.32,30.783,30.222,30.618,1297023,0
2001-07-10,30.618,30.69,30.169,30.205,1192987,0
2001-07-11,29.482,30.627,29.307,30.539,3146317,0
2001-07-12,31.146,31.92,30.829,31.769,971258,0
2001-07-13,31.259,32.095,31.092,32.049,818848,0
2001-07-16,31.828,33.271,31.828,32.69,1800465,0
2001-07-17,32.656,32.699,32.113,32.179,896133,0
2001-07-18,31.91,32.804,31.828,32.445,531787,0
2001-07-19,32.612,33.225,32.27,32.612,804851,0
2001-07-20,32.612,32.85,32.225,32.426,541118,0
2001-07-23,32.445,32.831,32.004,32.304,498319,0
2001-07-24,32.225,32.234,31.05,31.197,922427,0
2001-07-25,31.653,31.96,30.96,31.91,659724,0
2001-07-26,31.68,32.347,31.68,32.347,1005747,0
2001-07-27,32.347,32.612,31.356,31.567,692503,0
2001-07-30,31.311,31.945,30.96,30.96,1054918,0
2001-07-31,31.004,31.302,30.662,30.704,1140856,0
2001-08-01,30.783,31.127,29.66,30.345,761710,0
2001-08-02,30.783,31.621,30.704,31.411,875872,0
2001-08-03,31.443,31.828,30.723,31.065,429568,0
2001-08-06,31.004,31.065,29.88,30.442,658814,0
2001-08-07,30.442,30.451,30.081,30.442,1071882,0
2001-08-08,30.354,31.155,29.924,29.952,614532,0
2001-08-09,29.96,30.529,29.379,29.592,1013146,0
2001-08-10,29.66,29.705,28.722,28.924,1087928,0
2001-08-13,29.09,29.09,28.351,28.677,1044790,0
2001-08-14,28.789,29.026,28.351,28.604,1306471,0
2001-08-15,28.704,28.789,28.307,28.713,1430991,0
2001-08-16,26.699,29.203,26.61,29.203,1373172,0
2001-08-17,29.307,29.397,28.236,28.359,976493,0
2001-08-20,28.351,28.738,27.658,28.604,624436,0
2001-08-21,28.604,28.604,27.455,27.474,638437,0
2001-08-22,27.833,28.483,27.437,28.447,709007,0
2001-08-23,28.438,28.438,27.295,27.524,546813,0
2001-08-24,27.524,29.574,27.465,29.574,683057,0
2001-08-27,29.203,29.397,28.754,29.151,330202,0
2001-08-28,28.772,29.264,27.658,27.823,1031130,0
2001-08-29,28.218,28.218,27.409,27.631,520176,0
2001-08-30,27.497,28.097,26.83,27.006,718571,0
2001-08-31,27.05,27.823,26.875,27.094,732570,0
2001-09-04,27.094,27.833,26.875,27.111,963855,0
2001-09-05,27.102,27.386,26.61,27.286,617724,0
2001-09-06,26.61,26.919,25.371,25.435,1237037,0
2001-09-07,25.435,25.435,23.912,24.132,2006374,0
2001-09-10,23.701,24.335,23.701,24.123,1549028,0
2001-09-17,19.134,20.523,18.695,19.101,9867500,0
2001-09-18,19.169,20.039,19.152,19.39,3244207,0
2001-09-19,19.398,19.777,17.631,18.508,3008135,0
2001-09-20,17.948,18.774,17.872,18.37,2785269,0
2001-09-21,18.299,18.739,17.607,18.299,3615954,0
2001-09-24,18.546,19.997,18.546,19.204,2832163,0
2001-09-25,19.347,20.021,18.819,19.478,1969265,0
2001-09-26,19.285,19.364,18.168,18.299,861081,0
2001-09-27,18.081,18.474,17.345,18.299,2311651,0
2001-09-28,18.299,19.478,18.057,18.862,2113823,0
2001-10-01,18.87,18.897,17.895,18.468,2015476,0
2001-10-02,18.459,18.667,17.509,18.09,1984516,0
2001-10-03,18.09,20.567,17.429,20.549,3384094,0
2001-10-04,20.409,20.419,19.347,19.899,2544190,0
2001-10-05,19.821,19.864,19.187,19.864,1521937,0
2001-10-08,19.777,19.951,19.11,19.161,1015991,0
2001-10-09,19.398,19.47,18.907,19.213,927664,0
2001-10-10,19.213,20.586,18.95,20.586,2141480,0
2001-10-11,20.655,22.104,20.655,21.762,2483180,0
2001-10-12,21.35,21.7,19.593,21.13,2010697,0
2001-10-15,21.086,21.333,20.698,20.883,864379,0
2001-10-16,21.086,21.78,20.917,21.392,583462,0
2001-10-17,21.57,21.804,20.75,20.75,1531272,0
2001-10-18,20.955,21.524,20.715,21.13,855953,0
2001-10-19,21.086,21.867,20.917,21.673,1331171,0
2001-10-22,21.754,21.859,21.35,21.682,1117977,0
2001-10-23,21.762,22.657,21.673,21.788,1131067,0
2001-10-24,21.955,22.085,21.524,21.639,846736,0
2001-10-25,21.261,22.095,20.927,22.009,851859,0
2001-10-26,21.955,22.666,21.955,22.236,990950,0
2001-10-29,22.131,22.22,21.78,21.822,964428,0
2001-10-30,21.822,21.822,20.732,20.778,1601843,0
2001-10-31,20.69,21.042,20.382,20.382,1429395,0
2001-11-01,20.478,20.567,19.917,20.567,1520575,0
2001-11-02,20.611,21.315,20.603,21.305,1759034,0
2001-11-05,21.315,21.797,21.305,21.737,829206,0
2001-11-06,21.771,22.543,21.489,22.526,737350,0
2001-11-07,22.307,22.657,21.973,22.482,847304,0
2001-11-08,22.615,23.301,22.104,22.183,875644,0
2001-11-09,21.964,22.641,21.964,22.394,728589,0
2001-11-12,22.349,22.349,20.91,21.788,1331056,0
2001-11-13,22.307,23.359,22.202,23.265,1271068,0
2001-11-14,25.004,26.138,23.976,24.705,2429571,0
2001-11-15,24.705,25.004,24.485,24.793,1742532,0
2001-11-16,24.532,24.539,23.441,23.588,1677647,0
2001-11-19,24.66,25.268,24.089,25.268,1537191,0
2001-11-20,25.224,25.662,24.767,25.099,1542541,0
2001-11-21,25.099,25.099,24.398,24.741,578223,0
2001-11-23,24.812,25.417,24.776,25.417,417733,0
2001-11-26,25.417,25.707,25.023,25.521,913205,0
2001-11-27,25.179,25.796,24.705,25.268,1046042,0
2001-11-28,25.268,25.268,24.353,24.431,852087,0
2001-11-29,24.431,25.179,24.188,25.179,643789,0
2001-11-30,25.091,25.162,24.642,25.091,638324,0
2001-12-03,24.66,24.793,24.032,24.626,841385,0
2001-12-04,24.634,25.398,24.574,25.153,749982,0
2001-12-05,25.091,26.401,24.959,25.926,924479,0
2001-12-06,25.872,26.349,25.715,26.209,951796,0
2001-12-07,26.209,26.209,25.099,25.821,507994,0
2001-12-10,25.356,25.443,24.705,24.776,718682,0
2001-12-11,24.767,24.821,24.248,24.424,930508,0
2001-12-12,24.642,24.723,24.178,24.398,1333446,0
2001-12-13,24.39,24.39,23.606,23.904,870069,0
2001-12-14,23.904,24.616,23.625,24.431,731774,0
2001-12-17,24.223,24.574,24.132,24.38,935290,0
2001-12-18,24.598,24.812,24.169,24.431,862899,0
2001-12-19,24.3,24.959,24.151,24.959,872233,0
2001-12-20,26.138,26.147,24.793,25.398,1247622,0
2001-12-21,25.407,26.424,25.224,26.232,1211767,0
2001-12-24,26.182,26.567,26.083,26.524,264867,0
2001-12-26,27.094,28.051,27.077,27.386,1495986,0
2001-12-27,27.395,27.876,27.295,27.658,927552,0
2001-12-28,27.876,28.184,27.833,28.041,809970,0
2001-12-31,28.041,28.115,27.447,27.465,789251,0
2002-01-02,27.533,27.595,26.919,27.202,968071,0
2002-01-03,27.094,28.271,27.05,28.201,1438731,0
2002-01-04,28.115,28.704,27.833,28.369,800633,0
2002-01-07,28.65,29.008,28.236,28.704,1161801,0
2002-01-08,30.108,30.848,30.108,30.397,4154681,0
2002-01-09,30.274,30.829,30.064,30.547,2442204,0
2002-01-10,30.451,30.748,30.274,30.547,1773146,0
2002-01-11,30.654,30.748,30.238,30.238,1280635,0
2002-01-14,29.975,30.188,29.509,29.67,1133345,0
2002-01-15,29.757,30.282,29.23,29.983,473619,0
2002-01-16,29.509,29.924,29.45,29.582,509132,0
2002-01-17,29.582,29.827,29.491,29.574,668601,0
2002-01-18,29.361,29.757,29.289,29.45,829545,0
2002-01-22,29.316,30.055,29.008,29.371,661091,0
2002-01-23,29.434,30.977,29.343,30.917,1114224,0
2002-01-24,31.628,31.662,31.117,31.393,947129,0
2002-01-25,30.899,31.136,30.627,30.873,1059812,0
2002-01-28,30.873,31.54,30.873,31.54,858690,0
2002-01-29,31.54,31.928,30.108,30.442,1195378,0
2002-01-30,30.442,30.564,30.018,30.539,1202435,0
2002-01-31,30.539,31.276,30.364,31.155,1087701,0
2002-02-01,31.225,31.233,30.274,30.714,497637,0
2002-02-04,30.801,30.801,29.371,29.45,1120709,0
2002-02-05,29.45,29.651,29.212,29.5,1046042,0
2002-02-06,29.491,29.67,28.578,28.798,651641,0
2002-02-07,28.317,28.772,28.097,28.149,1366907,0
2002-02-08,27.937,28.447,27.778,28.394,780148,0
2002-02-11,28.578,29.642,28.492,29.458,517444,0
2002-02-12,29.238,29.491,28.88,29.434,345114,0
2002-02-13,29.8,30.081,29.67,29.782,488986,0
2002-02-14,29.889,30.229,29.527,29.695,442888,0
2002-02-15,29.844,29.934,28.814,28.973,661319,0
2002-02-19,28.88,29.212,28.149,28.245,1178189,0
2002-02-20,28.402,29.008,28.041,28.833,656763,0
2002-02-21,28.623,29.491,28.623,28.88,754197,0
2002-02-22,28.88,28.88,27.701,28.201,1168287,0
2002-02-25,28.253,28.729,28.14,28.501,790391,0
2002-02-26,28.798,30.539,28.798,30.197,1098740,0
2002-02-27,30.32,30.89,30.144,30.564,1390926,0
2002-02-28,29.582,29.592,28.614,28.633,3066413,0
2002-03-01,29.008,29.316,28.65,29.114,1942744,0
2002-03-04,29.361,30.494,29.097,30.477,860963,0
2002-03-05,29.934,30.32,29.379,29.688,1036821,0
2002-03-06,29.695,30.758,29.536,30.671,732001,0
2002-03-07,31.109,31.54,31.013,31.443,845824,0
2002-03-08,32.198,34.035,32.198,33.051,3470830,0
2002-03-11,32.557,33.509,32.548,33.427,1226679,0
2002-03-12,32.717,32.895,31.846,32.454,1094872,0
2002-03-13,31.584,32.095,31.452,31.803,821124,0
2002-03-14,31.978,32.445,31.978,32.445,664733,0
2002-03-15,32.137,33.076,32.137,32.901,658127,0
2002-03-18,32.709,32.788,31.96,32.33,480221,0
2002-03-19,32.243,32.709,31.752,31.883,1237605,0
2002-03-20,31.503,32.146,31.503,31.715,556027,0
2002-03-21,31.621,31.795,31.022,31.698,489442,0
2002-03-22,31.698,31.795,31.225,31.292,459507,0
2002-03-25,31.402,31.458,30.748,31.031,635932,0
2002-03-26,30.925,31.883,30.662,31.452,562971,0
2002-03-27,31.838,31.838,31.181,31.602,572305,0
2002-03-28,31.311,31.567,30.857,31.055,1017129,0
2002-04-01,30.748,30.848,29.96,30.59,738488,0
2002-04-02,30.459,30.459,29.96,29.983,903533,0
2002-04-03,29.827,30.671,29.8,30.381,1502361,0
2002-04-04,30.451,31.013,30.451,30.968,726879,0
2002-04-05,31.1,31.477,31.1,31.268,477377,0
2002-04-08,30.838,31.672,30.838,31.503,522795,0
2002-04-09,31.485,32.031,31.485,31.874,460529,0
2002-04-10,31.874,32.207,31.812,32.137,465309,0
2002-04-11,32.105,32.113,31.181,31.197,407145,0
2002-04-12,31.311,31.838,31.215,31.803,760231,0
2002-04-15,31.969,32.105,31.356,31.356,462354,0
2002-04-16,31.521,32.27,31.521,32.234,273861,0
2002-04-17,32.533,32.533,31.883,32.078,424677,0
2002-04-18,32.163,32.402,31.428,31.91,468838,0
2002-04-19,32.059,32.322,32.014,32.262,391326,0
2002-04-22,32.27,32.27,31.621,31.68,284217,0
2002-04-23,31.458,32.154,31.452,32.004,621251,0
2002-04-24,32.129,32.322,31.734,31.795,252233,0
2002-04-25,32.188,34.632,32.188,34.544,2631721,0
2002-04-26,35.116,35.811,34.939,35.001,1450114,0
2002-04-29,35.056,35.056,34.367,34.544,1005406,0
2002-04-30,34.591,34.948,34.291,34.72,988672,0
2002-05-01,34.764,34.878,34.106,34.854,1001192,0
2002-05-02,34.904,35.116,34.728,34.895,504352,0
2002-05-03,34.809,34.93,34.192,34.625,754882,0
2002-05-06,34.404,34.921,34.072,34.072,435033,0
2002-05-07,34.155,34.367,33.859,33.982,887710,0
2002-05-08,34.282,34.756,33.982,34.491,826474,0
2002-05-09,34.081,34.756,34.081,34.517,495477,0
2002-05-10,34.517,34.835,33.982,34.164,589832,0
2002-05-13,34.457,34.756,34.265,34.756,580613,0
2002-05-14,34.854,35.378,34.026,35.028,1880142,0
2002-05-15,35.116,35.378,35.011,35.116,984690,0
2002-05-16,34.939,34.939,34.367,34.499,800292,0
2002-05-17,34.282,34.764,33.418,34.081,1021683,0
2002-05-20,34.081,34.616,33.79,34.063,455523,0
2002-05-21,34.072,34.272,33.19,33.324,798247,0
2002-05-22,33.209,33.4,32.84,33.28,756928,0
2002-05-23,33.454,33.72,33.19,33.408,830915,0
2002-05-24,33.762,34.017,33.225,33.253,513576,0
2002-05-28,33.72,33.72,32.33,32.876,683057,0
2002-05-29,32.886,33.016,32.339,32.665,812020,0
2002-05-30,32.445,32.445,31.567,31.986,639349,0
2002-05-31,32.322,32.962,32.322,32.751,694783,0
2002-06-03,32.736,33.149,32.014,32.014,743158,0
2002-06-04,32.022,32.234,31.558,31.706,1207896,0
2002-06-05,31.838,32.631,31.752,32.454,1030447,0
2002-06-06,32.594,32.656,31.812,32.014,648454,0
2002-06-07,31.54,32.188,31.54,32.004,652552,0
2002-06-10,31.828,32.435,31.795,32.33,1027265,0
2002-06-11,32.339,32.76,31.812,31.902,1049000,0
2002-06-12,31.902,32.365,31.902,32.313,1011550,0
2002-06-13,32.188,32.27,31.662,31.662,609526,0
2002-06-14,31.452,31.452,30.572,30.995,926527,0
2002-06-17,31.004,32.179,31.004,32.078,681348,0
2002-06-18,32.339,32.533,31.96,32.365,1039892,0
2002-06-19,31.928,32.533,31.706,31.777,960559,0
2002-06-20,31.769,31.786,31.468,31.494,1148481,0
2002-06-21,31.393,31.856,31.259,31.419,1212223,0
2002-06-24,31.302,31.521,29.748,30.791,1181491,0
2002-06-25,31.083,31.146,30.388,30.406,1244891,0
2002-06-26,30.169,30.169,28.861,29.757,1798871,0
2002-06-27,29.854,30.609,29.546,30.529,932556,0
2002-06-28,30.609,31.25,30.214,30.783,1262877,0
2002-07-01,30.697,30.857,29.599,29.774,1156789,0
2002-07-02,29.555,29.555,28.519,28.814,1414264,0
2002-07-03,28.823,28.852,27.895,28.823,1438164,0
2002-07-05,29.465,30.161,29.289,30.091,543966,0
2002-07-08,30.037,30.372,29.289,29.361,846280,0
2002-07-09,29.352,29.688,26.586,26.663,5089518,0
2002-07-10,26.663,26.663,24.223,24.467,6361497,0
2002-07-11,23.967,25.356,23.696,24.398,2321549,0
2002-07-12,24.485,24.494,23.701,23.87,2465767,0
2002-07-15,23.65,23.65,21.964,23.283,2332818,0
2002-07-16,23.089,23.089,22.349,22.736,1736154,0
2002-07-17,23.089,23.459,21.771,22.052,1518407,0
2002-07-18,22.06,22.501,21.418,21.552,1303964,0
2002-07-19,21.208,21.208,20.382,20.487,1084286,0
2002-07-22,20.549,20.549,19.065,19.758,1649647,0
2002-07-23,19.891,20.049,19.285,19.416,2046893,0
2002-07-24,18.451,21.198,18.424,21.077,2696028,0
2002-07-25,21.077,21.296,19.249,20.196,1437142,0
2002-07-26,20.558,20.988,19.654,20.946,1279156,0
2002-07-29,21.34,22.736,21.296,22.431,1310343,0
2002-07-30,22.596,22.649,21.593,22.025,1171133,0
2002-07-31,22.035,22.035,21.004,21.552,1223492,0
2002-08-01,21.542,21.542,20.075,20.11,2043136,0
2002-08-02,20.11,20.196,18.713,18.933,2186099,0
2002-08-05,18.967,19.38,18.196,18.205,1807865,0
2002-08-06,18.584,19.241,18.584,19.02,1800691,0
2002-08-07,18.592,19.502,18.584,19.178,2493765,0
2002-08-08,19.241,19.502,18.389,19.355,1835409,0
2002-08-09,18.915,19.979,18.802,19.749,1536619,0
2002-08-12,19.267,19.451,18.846,18.854,1669909,0
2002-08-13,20.329,21.427,19.979,20.278,2860390,0
2002-08-14,21.333,22.431,20.558,22.307,1899489,0
2002-08-16,23.089,23.089,22.385,22.588,1019518,0
2002-08-19,22.649,23.561,22.472,22.736,1718512,0
2002-08-20,22.691,22.691,21.928,22.254,1113198,0
2002-08-21,22.261,22.746,21.859,22.746,1480506,0
2002-08-22,22.454,22.835,21.982,22.685,797223,0
2002-08-23,22.149,22.183,21.885,22.035,881333,0
2002-08-26,22.035,22.297,21.516,22.183,750102,0
2002-08-27,22.342,22.342,21.427,21.481,628535,0
2002-08-28,21.253,21.593,20.91,21.198,733820,0
2002-08-29,20.681,22.06,20.672,21.919,1229979,0
2002-08-30,21.561,22.14,21.481,21.682,660633,0
2002-09-03,21.077,21.34,20.813,20.83,1002443,0
2002-09-04,20.988,21.797,20.742,21.788,692959,0
2002-09-05,21.148,22.035,20.979,21.561,1164987,0
2002-09-06,21.771,22.675,21.682,22.543,668601,0
2002-09-09,22.211,22.736,22.06,22.606,838768,0
2002-09-10,22.596,22.691,22.052,22.491,930735,0
2002-09-11,22.649,23.106,22.649,22.967,694553,0
2002-09-12,22.606,22.649,21.719,21.719,1138581,0
2002-09-13,21.682,21.964,21.612,21.964,774346,0
2002-09-17,22.736,22.781,21.876,21.911,841160,0
2002-09-18,21.454,22.044,21.333,21.894,692845,0
2002-09-19,21.454,21.648,20.805,20.83,1113083,0
2002-09-20,21.023,21.13,20.478,20.769,936767,0
2002-09-23,20.769,20.769,19.814,19.925,746796,0
2002-09-24,19.222,19.531,18.758,18.967,1693697,0
2002-09-25,19.443,20.021,19.222,19.891,1136531,0
2002-09-26,19.925,20.586,19.731,20.513,1263897,0
2002-09-27,20.513,20.513,19.275,19.347,802914,0
2002-09-30,19.002,19.029,18.132,18.766,1570769,0
2002-10-01,19.267,19.293,17.982,19.293,2439469,0
2002-10-02,19.293,21.032,19.204,19.855,2184620,0
2002-10-03,20.058,20.146,19.143,19.814,1773034,0
2002-10-04,19.838,20.015,19.101,19.899,1570199,0
2002-10-07,19.574,19.786,18.556,18.73,1611971,0
2002-10-08,19.187,19.485,18.306,18.87,1673551,0
2002-10-09,18.482,18.527,17.65,17.88,1380457,0
2002-10-10,17.518,18.722,16.993,18.565,2022652,0
2002-10-11,19.355,20.732,19.347,20.146,1942744,0
2002-10-14,20.146,20.567,19.882,20.215,927890,0
2002-10-15,21.198,22.765,21.156,22.413,2194523,0
2002-10-16,22.404,22.543,21.928,22.085,1594443,0
2002-10-17,23.65,23.827,22.893,23.246,1140517,0
2002-10-18,23.246,23.931,22.858,23.729,1154627,0
2002-10-21,22.875,22.993,22.236,22.773,2858911,0
2002-10-22,22.781,23.238,22.588,23.132,1045927,0
2002-10-23,23.132,23.958,22.858,23.94,1077573,0
2002-10-24,24.178,24.522,23.212,23.413,1134253,0
2002-10-25,23.23,23.773,23.001,23.669,971372,0
2002-10-28,24.257,24.3,22.728,22.903,812588,0
2002-10-29,22.903,23.52,22.131,23.422,1269707,0
2002-10-30,23.422,23.65,22.526,22.718,1202092,0
2002-10-31,22.773,23.385,22.624,22.93,944054,0
2002-11-01,22.875,23.212,22.166,23.15,1860678,0
2002-11-04,23.922,24.178,23.422,23.503,1220420,0
2002-11-05,23.503,23.827,23.115,23.413,1233051,0
2002-11-06,23.413,23.459,22.939,23.449,1269707,0
2002-11-07,23.634,23.634,22.472,22.606,1176823,0
2002-11-08,22.606,23.027,22.067,22.211,1012008,0
2002-11-11,22.211,22.211,21.198,21.296,1337430,0
2002-11-12,21.315,22.202,21.315,21.745,1906777,0
2002-11-13,23.477,23.477,21.673,23.292,4556481,0
2002-11-14,23.669,25.425,23.669,24.513,2037220,0
2002-11-15,24.651,25.206,24.532,25.206,1601955,0
2002-11-18,25.398,25.479,24.566,24.696,1139833,0
2002-11-19,24.257,24.485,23.827,24.123,942917,0
2002-11-20,24.123,24.651,24.089,24.581,970461,0
2002-11-21,24.581,25.268,24.566,25.224,1596037,0
2002-11-22,25.231,25.231,24.223,24.291,2045184,0
2002-11-25,24.39,24.879,24.004,24.522,1795114,0
2002-11-26,24.532,24.741,23.212,23.65,1638264,0
2002-11-27,23.827,24.248,23.696,24.248,2048262,0
2002-11-29,24.767,25.153,24.548,24.854,738150,0
2002-12-02,26.893,26.893,24.959,25.135,1818447,0
2002-12-03,25.135,25.135,24.106,24.494,1153490,0
2002-12-04,24.494,24.598,23.845,24.522,1263445,0
2002-12-05,24.821,24.821,23.696,24.013,1030791,0
2002-12-06,23.65,23.862,23.212,23.791,1026692,0
2002-12-09,23.441,23.477,22.949,22.993,1403679,0
2002-12-10,22.993,23.184,22.649,22.983,1224062,0
2002-12-11,22.858,22.858,22.431,22.835,1353480,0
2002-12-12,23.079,23.212,22.773,22.921,974445,0
2002-12-13,22.921,22.921,22.377,22.394,693984,0
2002-12-16,22.394,23.301,22.377,23.246,1706334,0
2002-12-17,23.301,23.376,22.755,22.858,1517838,0
2002-12-18,22.404,22.439,21.719,21.982,1640540,0
2002-12-19,21.946,22.543,21.788,21.832,1418018,0
2002-12-20,22,22.413,21.955,22.342,1370781,0
2002-12-23,22.349,22.349,21.62,21.62,1193100,0
2002-12-24,21.62,21.63,21.086,21.305,787662,0
2002-12-26,21.315,21.911,21.023,21.673,841042,0
2002-12-27,21.534,21.577,20.936,21.104,734848,0
2002-12-30,21.269,21.269,20.611,21.189,1218828,0
2002-12-31,21.051,21.333,20.698,20.971,1560864,0
2003-01-02,21.138,21.911,21.138,21.902,1637470,0
2003-01-03,21.911,21.911,21.094,21.524,1504634,0
2003-01-06,21.516,22.765,21.516,22.385,1992031,0
2003-01-07,21.919,23.246,21.534,21.973,3988386,0
2003-01-08,21.982,22.236,21.919,22.077,1659893,0
2003-01-09,22.149,23.027,22.149,22.543,1379317,0
2003-01-10,21.859,22.921,21.859,22.851,1467531,0
2003-01-13,22.851,23.027,22.561,22.641,1537762,0
2003-01-14,22.649,22.867,22.516,22.691,1099768,0
2003-01-15,22.632,22.765,22.324,22.482,796996,0
2003-01-16,22.736,22.755,22.588,22.606,890900,0
2003-01-17,22.543,22.685,21.754,21.902,1076203,0
2003-01-21,21.841,21.919,20.822,20.866,1899379,0
2003-01-22,20.874,21.384,20.76,21.051,2181204,0
2003-01-23,21.269,21.709,21.051,21.552,985944,0
2003-01-24,21.333,21.401,20.672,20.805,914801,0
2003-01-27,20.69,20.69,19.786,20.223,1596494,0
2003-01-28,20.409,20.742,20.251,20.62,454840,0
2003-01-29,20.62,20.917,20.118,20.639,830802,0
2003-01-30,20.788,20.971,20.015,20.075,616014,0
2003-01-31,20.075,20.558,19.934,20.391,1230431,0
2003-02-03,20.523,20.788,20.285,20.47,566273,0
2003-02-04,20.329,20.329,20.039,20.083,629784,0
2003-02-05,20.278,21.094,20.189,20.478,735872,0
2003-02-06,20.215,20.655,20.215,20.391,829545,0
2003-02-07,20.655,20.724,20.127,20.137,1030220,0
2003-02-10,20.173,20.313,19.796,20.164,1022138,0
2003-02-11,20.329,20.655,20.127,20.189,491263,0
2003-02-12,19.979,20.278,19.739,19.739,850150,0
2003-02-13,19.768,19.768,18.958,19.31,1230552,0
2003-02-14,19.531,20.268,19.407,20.268,820326,0
2003-02-18,20.478,20.681,20.215,20.495,759207,0
2003-02-19,20.504,20.593,19.796,19.934,573899,0
2003-02-20,19.997,20.039,19.61,19.731,566046,0
2003-02-21,19.882,20.558,19.695,20.278,641395,0
2003-02-24,20.039,20.18,19.695,19.695,751122,0
2003-02-25,19.434,19.574,18.95,19.556,1122188,0
2003-02-26,20.567,20.91,20.039,20.796,3411414,0
2003-02-27,20.883,21.004,20.504,20.91,1584313,0
2003-02-28,21.051,21.418,20.979,21.023,1072904,0
2003-03-03,21.013,21.401,20.698,20.698,1010187,0
2003-03-04,20.707,20.707,20.039,20.075,922538,0
2003-03-05,20.075,20.346,19.838,20.205,864607,0
2003-03-06,19.934,20.523,19.786,20.173,1074269,0
2003-03-07,20.173,20.427,19.786,20.223,842184,0
2003-03-10,20.083,20.156,19.654,19.671,790733,0
2003-03-11,19.704,19.997,19.584,19.662,628425,0
2003-03-12,19.662,19.917,19.302,19.829,1086559,0
2003-03-13,20.233,21.032,20.205,21.023,1105003,0
2003-03-14,21.172,21.804,21.138,21.612,1371803,0
2003-03-17,21.552,22.844,21.333,22.781,1910303,0
2003-03-18,23.001,23.193,22.903,23.019,2501049,0
2003-03-19,23.019,23.23,22.596,23.098,1329805,0
2003-03-20,22.844,23.283,22.297,23.193,1857147,0
2003-03-21,23.543,23.879,23.15,23.65,1203232,0
2003-03-24,22.844,23.15,22.315,22.534,808947,0
2003-03-25,22.534,23.246,22.431,23.14,935176,0
2003-03-26,23.14,23.184,22.844,23.019,986394,0
2003-03-27,22.578,22.844,22.368,22.728,810994,0
2003-03-28,22.728,22.728,22.122,22.122,863924,0
2003-03-31,22.122,22.307,21.198,21.964,1523874,0
2003-04-01,21.964,21.964,21.524,21.885,1254681,0
2003-04-02,23.115,23.634,22.685,23.57,2389847,0
2003-04-03,23.634,23.87,23.403,23.527,3071536,0
2003-04-04,23.634,23.757,23.334,23.561,852767,0
2003-04-07,24.38,24.733,23.791,23.845,1039095,0
2003-04-08,23.845,23.845,23.343,23.468,1163279,0
2003-04-09,23.477,23.854,23.061,23.098,885663,0
2003-04-10,23.01,24.046,23.01,24.013,820443,0
2003-04-11,24.142,24.634,23.827,23.904,824542,0
2003-04-14,24.142,24.424,23.827,24.424,1212111,0
2003-04-15,24.431,25.198,24.178,25.17,1109782,0
2003-04-16,25.135,25.241,24.607,24.714,1321720,0
2003-04-17,24.714,25.462,24.557,25.346,865403,0
2003-04-21,25.346,25.388,24.372,24.494,1382388,0
2003-04-22,24.494,25.014,24.151,24.986,1355184,0
2003-04-23,25.031,25.031,24.513,25.023,966248,0
2003-04-24,24.821,24.844,24.398,24.598,991517,0
2003-04-25,24.424,24.589,23.985,23.985,908313,0
2003-04-28,24.169,24.986,24.071,24.925,910251,0
2003-04-29,25.108,25.116,24.335,24.513,2474642,0
2003-04-30,24.485,24.598,24.335,24.372,1506914,0
2003-05-01,24.458,24.475,23.887,24.353,879406,0
2003-05-02,24.205,24.871,24.114,24.861,1472992,0
2003-05-05,25.04,25.565,24.925,25.249,1080985,0
2003-05-06,25.116,25.829,25.116,25.565,804049,0
2003-05-07,25.636,25.907,25.215,25.362,593591,0
2003-05-08,25.056,25.521,24.996,25.188,784928,0
2003-05-09,25.17,25.198,24.626,25.082,1229522,0
2003-05-12,25.04,25.759,24.812,25.565,1040236,0
2003-05-13,25.565,25.592,24.494,24.548,2319274,0
2003-05-14,26.884,27.76,26.795,27.175,6235949,0
2003-05-15,27.175,27.175,26.673,26.699,1887084,0
2003-05-16,26.727,27.192,26.452,27.006,1910303,0
2003-05-19,27.006,27.006,26.138,26.258,1182743,0
2003-05-20,26.241,26.795,25.821,26.241,1277446,0
2003-05-21,26.147,26.795,25.796,26.073,847646,0
2003-05-22,26.165,27.102,26.138,26.795,1232258,0
2003-05-23,26.786,27.341,26.586,27.236,1431676,0
2003-05-27,27.236,27.876,26.83,27.753,919924,0
2003-05-28,27.778,28.412,27.718,28.262,1543905,0
2003-05-29,28.218,28.543,27.76,27.937,1069716,0
2003-05-30,28.158,28.781,28.115,28.781,680212,0
2003-06-02,28.948,29.527,28.948,29.107,1088156,0
2003-06-03,29.107,29.107,28.447,28.924,657217,0
2003-06-04,28.931,29.434,28.65,29.434,720050,0
2003-06-05,29.124,30.179,28.772,30.037,972966,0
2003-06-06,30.662,30.829,29.782,29.992,1703260,0
2003-06-09,29.889,29.924,29.316,29.564,709806,0
2003-06-10,29.782,29.871,28.983,29.491,1404015,0
2003-06-11,29.407,29.96,29.221,29.897,952362,0
2003-06-12,30.222,30.222,29.388,29.88,621932,0
2003-06-13,29.952,30.117,28.924,29.142,534173,0
2003-06-16,29.426,30.011,29.221,30.011,578115,0
2003-06-17,30.037,30.037,29.298,29.407,703656,0
2003-06-18,29.434,29.434,28.633,28.966,1257408,0
2003-06-19,28.973,29.081,28.115,28.168,1123781,0
2003-06-20,28.335,28.754,28.115,28.359,710832,0
2003-06-23,28.14,28.227,27.561,27.905,585511,0
2003-06-24,27.85,28.307,27.76,28.106,731886,0
2003-06-25,28.115,28.519,27.85,28.026,655968,0
2003-06-26,27.965,28.623,27.718,28.351,648338,0
2003-06-27,28.262,28.633,28.079,28.317,579933,0
2003-06-30,28.369,29.081,28.317,28.713,823628,0
2003-07-01,28.465,28.931,28.016,28.852,795741,0
2003-07-02,28.907,28.989,28.595,28.889,602810,0
2003-07-03,28.889,29.426,28.641,28.924,431621,0
2003-07-07,29.897,30.001,29.897,29.897,652775,0
2003-07-08,29.738,30.434,29.688,30.364,827614,0
2003-07-09,29.871,30.205,29.472,29.808,1171247,0
2003-07-10,29.564,29.633,28.889,29.203,602017,0
2003-07-11,29.272,29.983,29.238,29.968,633886,0
2003-07-14,30.406,30.857,30.238,30.539,873825,0
2003-07-15,30.539,30.848,30.337,30.766,941779,0
2003-07-16,30.791,30.968,30.372,30.968,1221900,0
2003-07-17,30.968,31.04,30.117,30.372,837290,0
2003-07-18,30.381,31.189,30.055,30.917,1001421,0
2003-07-21,30.925,30.925,30.256,30.32,594959,0
2003-07-22,30.564,30.564,29.582,30.205,1164531,0
2003-07-23,30.247,30.274,29.66,30.197,531329,0
2003-07-24,30.301,30.748,30.301,30.31,442317,0
2003-07-25,30.32,30.434,29.835,30.434,721642,0
2003-07-28,30.354,30.968,30.179,30.89,1164302,0
2003-07-29,30.925,31.172,30.354,30.529,742583,0
2003-07-30,30.662,30.697,30.001,30.238,474189,0
2003-07-31,30.31,30.864,30.091,30.188,1116609,0
2003-08-01,29.871,30.197,29.343,29.757,850035,0
2003-08-04,29.688,29.782,28.806,29.23,1191283,0
2003-08-05,29.23,29.574,28.907,29.054,812362,0
2003-08-06,28.948,29.517,28.852,29.195,581868,0
2003-08-07,29.434,29.862,29.352,29.695,1279036,0
2003-08-08,29.827,30.477,29.757,30.416,1246031,0
2003-08-11,30.646,31.724,30.555,31.672,2108926,0
2003-08-12,31.672,31.954,31.276,31.874,2463262,0
2003-08-13,31.411,33.141,31.189,32.867,4151837,0
2003-08-14,33.368,33.368,32.823,33.016,2017527,0
2003-08-15,33.016,33.342,32.699,33.209,800524,0
2003-08-18,33.253,34.334,33.123,34.115,1583630,0
2003-08-19,34.115,34.791,33.956,34.534,1338113,0
2003-08-20,34.325,34.702,34.149,34.544,1030562,0
2003-08-21,34.517,34.675,34.045,34.334,1182743,0
2003-08-22,34.35,34.641,34.072,34.309,1517157,0
2003-08-25,34.309,34.36,33.999,34.247,615335,0
2003-08-26,34.173,34.367,33.648,33.737,1720333,0
2003-08-27,33.385,33.473,33.209,33.253,1299640,0
2003-08-28,33.361,34.173,33.181,33.745,1535597,0
2003-08-29,33.745,34.192,33.604,34.192,537594,0
2003-09-02,33.973,34.827,33.648,34.818,1419496,0
2003-09-03,34.747,35.149,34.553,34.764,1752887,0
2003-09-04,34.809,34.809,34.247,34.581,1302370,0
2003-09-05,34.581,35.001,34.173,34.221,1209492,0
2003-09-08,34.247,34.609,33.473,34.334,988445,0
2003-09-09,34.334,34.334,33.167,33.181,1297477,0
2003-09-10,33.181,33.771,32.736,32.736,1185476,0
2003-09-11,33.035,34.123,32.998,33.745,1035684,0
2003-09-12,33.745,34.484,32.955,34.376,1233506,0
2003-09-15,34.422,34.431,33.737,33.755,812134,0
2003-09-16,33.956,34.499,33.621,34.282,774683,0
2003-09-17,34.36,34.581,34.131,34.526,466334,0
2003-09-18,34.517,34.914,34.131,34.844,658698,0
2003-09-19,34.844,35.142,34.791,35.142,1127082,0
2003-09-22,35.142,35.142,34.36,34.386,1139375,0
2003-09-23,34.484,34.616,34.149,34.544,791530,0
2003-09-24,34.72,34.835,33.745,33.745,733820,0
2003-09-25,33.964,34.017,33.307,33.553,973872,0
2003-09-26,33.473,33.509,32.673,32.673,632177,0
2003-09-29,33.041,33.427,32.858,33.427,1435545,0
2003-09-30,33.368,33.368,32.77,32.796,1594673,0
2003-10-01,32.901,33.99,32.867,33.912,1292355,0
2003-10-02,33.868,33.956,33.563,33.825,966932,0
2003-10-03,34.265,34.526,34.053,34.063,1157138,0
2003-10-06,34.221,34.265,34.045,34.155,971713,0
2003-10-07,34.155,34.35,33.271,34.221,945082,0
2003-10-08,34.221,34.221,33.816,33.999,1078707,0
2003-10-09,34.35,36.424,34.35,35.819,2765691,0
2003-10-10,35.819,35.986,35.449,35.775,745090,0
2003-10-13,35.775,36.898,35.775,36.848,965910,0
2003-10-14,36.655,37.725,36.557,37.69,1207443,0
2003-10-15,37.69,38.216,37.031,37.779,1984975,0
2003-10-16,37.734,37.804,37.356,37.779,1431449,0
2003-10-17,37.762,37.779,36.916,37.031,720050,0
2003-10-20,37.031,37.892,36.821,37.865,1164760,0
2003-10-21,37.865,39.702,37.672,39.157,2783222,0
2003-10-22,39.157,39.167,38.304,38.725,1241251,0
2003-10-23,38.129,38.734,37.953,38.621,997325,0
2003-10-24,38.631,38.691,37.557,38.323,941552,0
2003-10-27,38.48,39.262,38.42,39.203,797223,0
2003-10-28,39.203,40.415,39.06,40.415,1322292,0
2003-10-29,40.079,41.248,39.887,41.125,1970291,0
2003-10-30,41.125,41.636,40.695,41.115,1173293,0
2003-10-31,41.115,41.776,41.115,41.688,1090089,0
2003-11-03,41.688,42.532,41.688,42.485,1213861,0
2003-11-04,42.61,42.652,41.644,41.757,1290766,0
2003-11-05,41.757,41.757,41.089,41.363,974219,0
2003-11-06,41.511,41.907,41.423,41.838,1121164,0
2003-11-07,41.838,41.862,41.344,41.478,870069,0
2003-11-10,41.644,41.73,41.214,41.468,1499857,0
2003-11-11,43.049,43.443,42.327,42.803,2872117,0
2003-11-12,43.18,43.18,42.215,42.284,1946501,0
2003-11-13,40.194,40.851,39.069,39.27,5510326,0
2003-11-14,39.534,39.603,38.04,38.093,3266630,0
2003-11-17,37.779,38.033,37.109,37.444,2119056,0
2003-11-18,37.427,37.762,36.548,36.573,2121676,0
2003-11-19,36.611,36.951,36.503,36.804,1410391,0
2003-11-20,36.655,38.657,36.573,37.77,2081266,0
2003-11-21,37.77,37.779,37.076,37.278,1525011,0
2003-11-24,37.779,39.21,37.645,39.14,1517270,0
2003-11-25,39.14,39.377,38.701,39.069,1908824,0
2003-11-26,39.622,39.685,38.938,39.392,1035796,0
2003-11-28,39.392,39.913,39.315,39.842,738375,0
2003-12-01,39.982,40.247,39.093,39.712,1133345,0
2003-12-02,40.018,40.018,39.27,39.315,911958,0
2003-12-03,39.315,39.534,38.524,38.603,1117179,0
2003-12-04,38.612,38.657,37.022,37.804,1621420,0
2003-12-05,37.515,37.69,37.206,37.427,1306925,0
2003-12-08,37.33,37.865,37.33,37.804,969437,0
2003-12-09,37.829,38.101,36.942,36.951,775483,0
2003-12-10,37.144,37.179,36.557,36.839,1118319,0
2003-12-11,36.839,38.657,36.839,38.234,1272549,0
2003-12-12,38.242,38.304,37.672,37.997,582207,0
2003-12-15,38.743,39.051,37.302,37.302,823401,0
2003-12-16,37.302,37.408,36.312,36.907,1334583,0
2003-12-17,36.863,37.779,36.68,37.61,724829,0
2003-12-18,37.848,38.472,37.567,38.411,873145,0
2003-12-19,38.411,38.43,37.61,38.111,859258,0
2003-12-22,38.111,38.743,37.919,38.279,741107,0
2003-12-23,38.279,38.788,38.279,38.78,656308,0
2003-12-24,38.674,39.025,38.26,38.89,406011,0
2003-12-26,38.956,39.492,38.956,39.307,308804,0
2003-12-29,39.315,39.517,38.743,39.21,749982,0
2003-12-30,39.21,39.315,38.691,39.262,590631,0
2003-12-31,39.262,39.842,39.025,39.712,869502,0
2004-01-02,39.702,39.73,38.156,38.26,918785,0
2004-01-05,38.26,38.55,37.884,38.04,984007,0
2004-01-06,38.04,38.498,37.865,38.357,1227248,0
2004-01-07,38.48,38.48,37.251,37.829,1646577,0
2004-01-08,38.083,38.657,36.645,36.898,2516640,0
2004-01-09,36.68,37.451,36.636,36.856,1443627,0
2004-01-12,36.987,37.101,35.421,35.906,2110976,0
2004-01-13,36.005,36.117,35.468,35.538,1364061,0
2004-01-14,35.931,35.931,34.282,34.439,3476294,0
2004-01-15,34.526,35.449,34.395,35.134,2025723,0
2004-01-16,35.239,35.811,34.921,35.555,1734334,0
2004-01-20,35.803,35.803,35.184,35.599,899322,0
2004-01-21,35.599,36.258,35.468,36.082,1386148,0
2004-01-22,36.022,36.329,35.671,35.811,734848,0
2004-01-23,35.819,36.134,35.519,35.626,930625,0
2004-01-26,35.582,36.091,35.082,35.976,1155312,0
2004-01-27,36.038,36.284,35.643,35.803,1154287,0
2004-01-28,35.803,36.231,34.975,35.124,847646,0
2004-01-29,34.791,35.449,34.36,34.861,1308178,0
2004-01-30,34.711,34.921,34.265,34.827,975584,0
2004-02-02,34.827,35.51,34.422,34.694,1026803,0
2004-02-03,34.449,35.019,34.035,34.173,1472424,0
2004-02-04,34.173,34.764,34.045,34.211,1011324,0
2004-02-05,34.291,34.702,33.956,34.035,774346,0
2004-02-06,33.964,35.011,33.947,34.965,850494,0
2004-02-09,34.957,35.319,34.711,34.861,809739,0
2004-02-10,34.747,34.888,34.517,34.774,847759,0
2004-02-11,34.809,35.142,34.509,35.046,928348,0
2004-02-12,35.046,35.413,34.878,35.019,637529,0
2004-02-13,34.965,35.142,34.237,34.237,599166,0
2004-02-17,34.675,36.082,34.675,36.022,1775993,0
2004-02-18,36.022,36.022,35.157,35.284,1195944,0
2004-02-19,35.711,35.711,35.092,35.184,822260,0
2004-02-20,35.344,35.344,34.491,34.553,879406,0
2004-02-23,34.657,34.8,32.778,33.234,1604800,0
2004-02-24,33.234,33.454,32.146,32.612,2251889,0
2004-02-25,33.807,34.844,33.352,34.684,3767453,0
2004-02-26,34.965,37.707,34.921,37.469,3731032,0
2004-02-27,37.163,37.602,36.486,36.942,1850434,0
2004-03-01,37.031,37.321,36.83,37.188,939274,0
2004-03-02,37.022,37.153,36.68,36.907,815550,0
2004-03-03,36.766,37.005,36.486,36.863,697968,0
2004-03-04,37.188,37.293,36.942,37.101,773089,0
2004-03-05,37.109,38.007,37.031,37.515,1619258,0
2004-03-08,37.69,37.69,36.371,36.453,787662,0
2004-03-09,36.337,36.478,35.589,35.803,852313,0
2004-03-10,35.931,36.213,35.142,35.175,996414,0
2004-03-11,35.142,35.142,33.737,33.737,1648624,0
2004-03-12,34.045,34.747,33.973,34.747,1387851,0
2004-03-15,34.526,34.526,33.84,34.026,749759,0
2004-03-16,34.096,34.265,33.307,33.621,665867,0
2004-03-17,33.825,34.09,33.519,33.947,835923,0
2004-03-18,33.947,33.947,33.342,33.648,1059469,0
2004-03-19,33.544,33.737,33.342,33.604,1241361,0
2004-03-22,33.385,33.393,32.435,32.507,1007112,0
2004-03-23,32.507,32.639,31.838,32.095,1477435,0
2004-03-24,31.838,32.113,31.136,31.25,1444083,0
2004-03-25,31.628,33.076,31.411,32.813,1610380,0
2004-03-26,32.91,34.106,32.831,33.762,1233278,0
2004-03-29,34.221,34.247,33.878,34.072,1562459,0
2004-03-30,33.878,34.096,33.604,33.745,923452,0
2004-03-31,33.737,33.825,33.225,33.536,863129,0
2004-04-01,33.563,34.017,33.253,33.71,1408570,0
2004-04-02,34.422,34.517,33.84,34.299,744294,0
2004-04-05,34.265,34.702,34.173,34.544,762735,0
2004-04-06,34.265,34.694,34.173,34.572,417164,0
2004-04-07,34.282,34.6,33.956,34.334,565477,0
2004-04-08,34.616,34.684,33.656,34.008,1121845,0
2004-04-12,34.008,34.334,33.586,33.832,647087,0
2004-04-13,33.859,34.072,32.84,33.035,1657277,0
2004-04-14,32.639,33.4,32.454,33.4,1064481,0
2004-04-15,33.621,33.999,33.473,33.912,1181491,0
2004-04-16,34.475,34.694,34.045,34.591,1291446,0
2004-04-19,34.413,34.756,34.017,34.756,1092253,0
2004-04-20,35.1,36.196,35.056,35.589,1825280,0
2004-04-21,35.538,35.888,35.43,35.881,1618233,0
2004-04-22,35.703,36.573,35.547,36.478,928916,0
2004-04-23,36.548,36.565,36.005,36.302,585283,0
2004-04-26,36.302,36.453,35.519,35.775,806099,0
2004-04-27,35.775,36.389,35.686,35.995,537021,0
2004-04-28,35.757,35.766,34.861,34.888,994368,0
2004-04-29,34.965,35.344,34.115,34.35,568549,0
2004-04-30,34.35,34.657,34.045,34.265,956464,0
2004-05-03,34.272,34.649,33.982,34.35,875872,0
2004-05-04,34.491,34.6,33.964,34.247,1116383,0
2004-05-05,34.422,34.948,34.265,34.818,726993,0
2004-05-06,34.553,34.553,33.473,33.648,1159637,0
2004-05-07,33.427,34.026,32.383,32.41,1866252,0
2004-05-10,32.289,32.313,31.365,31.734,1403788,0
2004-05-11,32.068,33.008,31.995,32.639,1066642,0
2004-05-12,32.648,32.673,31.494,32.419,1701550,0
2004-05-13,30.748,31.092,29.72,29.942,3893345,0
2004-05-14,29.952,30.74,29.388,29.426,3654653,0
2004-05-17,29.434,29.434,28.447,28.543,2912410,0
2004-05-18,28.948,30.205,28.94,29.871,3307604,0
2004-05-19,30.081,30.205,29.397,29.397,2525408,0
2004-05-20,29.536,29.96,29.517,29.782,1430423,0
2004-05-21,29.871,29.952,29.416,29.465,1051274,0
2004-05-24,29.808,30.529,29.651,30.291,1705307,0
2004-05-25,30.135,30.791,29.942,30.704,1278015,0
2004-05-26,30.732,30.748,30.442,30.468,930056,0
2004-05-27,30.838,31.259,30.766,30.766,1124350,0
2004-05-28,30.857,31.073,30.486,31.073,2212279,0
2004-06-01,31.073,31.584,30.775,31.073,1125602,0
2004-06-02,31.468,31.91,31.146,31.91,1537077,0
2004-06-03,31.558,32.322,31.477,31.55,1191164,0
2004-06-04,31.937,31.96,31.558,31.761,811219,0
2004-06-07,31.883,32.928,31.828,32.895,1226112,0
2004-06-08,32.548,33.123,32.454,32.928,1441011,0
2004-06-09,32.727,32.85,32.515,32.585,1153605,0
2004-06-10,32.576,32.945,32.507,32.69,1143018,0
2004-06-14,32.709,32.709,32.243,32.548,1512605,0
2004-06-15,32.594,33.234,32.594,32.876,1264586,0
2004-06-16,32.886,32.886,32.171,32.648,1363380,0
2004-06-17,32.419,32.665,32.304,32.576,791302,0
2004-06-18,32.576,33.243,32.464,33.149,1438731,0
2004-06-21,33.123,33.563,33.035,33.333,1305333,0
2004-06-22,33.333,33.333,32.374,32.374,1379428,0
2004-06-23,32.383,32.886,31.986,32.876,1100105,0
2004-06-24,32.77,33.215,32.612,32.962,531787,0
2004-06-25,32.972,33.563,32.901,33.29,1201982,0
2004-06-28,33.435,33.5,32.955,32.962,466334,0
2004-06-29,32.962,32.962,31.91,32.234,1154401,0
2004-06-30,32.234,32.548,31.795,32.374,945650,0
2004-07-01,32.289,32.347,31.812,32.049,865403,0
2004-07-02,32.059,32.113,31.411,31.419,478176,0
2004-07-06,31.383,31.452,30.627,31.004,1184335,0
2004-07-07,31.013,31.761,31.004,31.458,702405,0
2004-07-08,31.428,31.436,30.59,30.618,749415,0
2004-07-09,30.627,30.88,30.345,30.857,530190,0
2004-07-12,30.857,31.073,30.265,30.459,1065275,0
2004-07-13,30.572,31.428,30.547,31.374,922999,0
2004-07-14,31.189,31.786,30.873,31.347,1223492,0
2004-07-15,31.628,31.945,31.452,31.662,1217459,0
2004-07-16,31.883,31.954,31.1,31.172,791419,0
2004-07-19,31.172,31.189,30.274,30.434,1267770,0
2004-07-20,30.486,31.022,30.434,31.013,1828122,0
2004-07-21,31.031,31.109,30.291,30.345,690454,0
2004-07-22,30.354,30.646,29.465,30.529,1183313,0
2004-07-23,30.529,30.662,30.073,30.406,974673,0
2004-07-26,30.345,30.406,29.844,29.992,677935,0
2004-07-27,30.135,31.013,30.055,30.943,674065,0
2004-07-28,30.95,30.95,29.713,30.697,955546,0
2004-07-29,30.748,31.628,30.74,31.494,1019291,0
2004-07-30,31.365,31.55,31.189,31.411,724263,0
2004-08-02,31.428,31.577,31.013,31.521,680780,0
2004-08-03,31.411,31.419,29.88,30.037,1795114,0
2004-08-04,29.738,29.748,28.958,29.23,2196003,0
2004-08-05,29.282,29.334,28.115,28.115,1499857,0
2004-08-06,28.07,28.07,27.447,27.612,1342665,0
2004-08-09,27.409,28.133,27.27,28.097,1733538,0
2004-08-10,28.115,28.483,27.965,28.483,1437708,0
2004-08-11,28.115,28.351,27.886,27.937,1599565,0
2004-08-12,25.697,26.008,23.72,23.808,14975000,0
2004-08-13,23.985,24.557,23.967,24.335,4498315,0
2004-08-16,24.424,26.804,24.38,26.138,3926125,0
2004-08-17,26.199,26.875,26.092,26.286,3596833,0
2004-08-18,26.294,26.46,25.653,26.303,2551929,0
2004-08-19,26.209,26.258,25.636,25.751,1516361,0
2004-08-20,25.751,26.021,25.688,25.935,1301234,0
2004-08-23,25.99,26.008,25.452,25.62,1143814,0
2004-08-24,25.916,26.048,25.47,25.653,1238179,0
2004-08-25,25.653,26.866,25.61,26.839,2153322,0
2004-08-26,26.708,27.244,26.551,27.236,1940355,0
2004-08-27,27.21,27.474,27.068,27.227,1316371,0
2004-08-30,27.322,27.524,27.192,27.236,847417,0
2004-08-31,27.368,27.368,26.83,27.192,960215,0
2004-09-01,27.219,27.489,27.006,27.368,935406,0
2004-09-02,27.368,27.71,27.192,27.515,1212568,0
2004-09-03,27.552,27.895,27.524,27.639,820443,0
2004-09-07,27.937,27.937,27.428,27.674,840133,0
2004-09-08,27.744,28.307,27.561,27.561,1166238,0
2004-09-09,27.569,27.569,26.718,26.884,1679243,0
2004-09-10,26.981,27.561,26.812,27.533,1208127,0
2004-09-13,27.483,27.895,27.483,27.895,1174206,0
2004-09-14,27.895,27.983,27.506,27.983,1226450,0
2004-09-15,28.097,28.483,27.806,28.429,1661715,0
2004-09-16,28.386,28.543,28.115,28.168,809739,0
2004-09-17,28.288,28.359,27.76,27.796,889989,0
2004-09-20,27.737,27.769,27.455,27.612,819191,0
2004-09-21,27.649,28.07,27.489,27.965,591313,0
2004-09-22,27.612,27.92,27.331,27.515,637185,0
2004-09-23,27.552,27.895,27.277,27.796,687154,0
2004-09-24,27.76,27.937,27.667,27.778,627168,0
2004-09-27,27.778,27.778,26.928,26.928,1047977,0
2004-09-28,26.937,26.937,26.25,26.577,1839392,0
2004-09-29,26.586,26.708,26.119,26.138,1975069,0
2004-09-30,26.165,27.043,26.083,27.006,1511465,0
2004-10-01,27.183,27.753,27.043,27.428,1336403,0
2004-10-04,27.465,27.913,27.428,27.658,1222696,0
2004-10-05,27.497,27.806,27.331,27.552,618176,0
2004-10-06,27.552,27.815,27.129,27.341,791419,0
2004-10-07,27.341,27.674,27.129,27.227,718344,0
2004-10-08,27.227,27.236,25.916,25.916,1719649,0
2004-10-11,25.897,26.34,25.872,26.294,1171476,0
2004-10-12,26.241,26.25,25.907,26.147,1449774,0
2004-10-13,26.111,26.489,25.371,25.479,1811164,0
2004-10-14,25.61,25.62,25.17,25.362,1484490,0
2004-10-15,25.38,25.61,25.206,25.277,1076547,0
2004-10-18,25.286,25.697,25.215,25.601,848667,0
2004-10-19,25.751,26.147,25.371,25.462,1818223,0
2004-10-20,25.346,25.61,25.04,25.082,1346537,0
2004-10-21,24.952,25.388,24.669,24.897,1965967,0
2004-10-22,25.04,25.241,24.821,24.835,1275168,0
2004-10-25,24.844,24.906,24.504,24.776,890442,0
2004-10-26,25.04,25.356,24.854,24.861,2325991,0
2004-10-27,24.871,25.556,24.626,25.241,2989355,0
2004-10-28,25.479,26.129,25.388,25.707,2406233,0
2004-10-29,25.707,25.935,25.61,25.768,1539126,0
2004-11-01,26.216,26.47,25.889,26.147,1311138,0
2004-11-02,26.358,26.627,26.073,26.286,1355872,0
2004-11-03,27.06,27.506,26.268,26.34,3087814,0
2004-11-04,27.102,27.277,26.393,27.277,2458594,0
2004-11-05,28.509,28.781,28.262,28.475,3112740,0
2004-11-08,28.475,28.475,27.744,28.218,1603434,0
2004-11-09,28.535,28.543,27.728,27.76,1862952,0
2004-11-10,28.026,28.28,27.895,28.227,2003757,0
2004-11-11,26.119,26.627,25.963,26.61,15164289,0
2004-11-12,26.534,27.569,26.277,27.401,3452733,0
2004-11-15,27.718,27.937,27.376,27.674,2402026,0
2004-11-16,27.76,27.76,27.102,27.277,1232827,0
2004-11-17,27.631,27.76,27.341,27.455,1401512,0
2004-11-18,27.455,27.489,27.286,27.455,1179783,0
2004-11-19,27.76,27.788,27.156,27.376,1936257,0
2004-11-22,27.376,27.395,27.085,27.236,1694041,0
2004-11-23,27.236,28.06,27.175,27.788,1723746,0
2004-11-24,28.115,28.457,27.992,28.201,3645095,0
2004-11-26,28.359,28.412,28.123,28.317,1120822,0
2004-11-29,28.378,28.429,27.543,27.604,1571451,0
2004-11-30,27.684,27.684,26.795,26.884,2144097,0
2004-12-01,27.102,27.886,27.102,27.604,2280005,0
2004-12-02,27.604,27.974,27.401,27.497,1622100,0
2004-12-03,27.497,27.693,27.244,27.331,1649534,0
2004-12-06,27.165,27.202,26.795,27.025,1532867,0
2004-12-07,26.884,27.497,26.618,27.06,2159920,0
2004-12-08,27.146,27.305,26.602,26.727,1633939,0
2004-12-09,26.663,26.663,26.241,26.424,3940920,0
2004-12-10,26.424,26.46,26.165,26.241,1688236,0
2004-12-13,26.708,27.146,26.489,26.489,2216267,0
2004-12-14,26.718,26.937,26.534,26.857,4450736,0
2004-12-15,26.937,27.586,26.902,27.102,1990210,0
2004-12-16,27.146,27.322,27.033,27.192,1777358,0
2004-12-17,27.085,27.376,26.919,26.954,2241193,0
2004-12-20,27.236,27.465,27.043,27.192,2034941,0
2004-12-21,27.146,27.474,27.068,27.455,1976776,0
2004-12-22,27.455,27.753,27.262,27.465,1237721,0
2004-12-23,27.612,28.07,27.447,27.965,1684137,0
2004-12-27,28.051,28.115,27.561,27.71,961924,0
2004-12-28,27.236,27.728,27.219,27.395,1486310,0
2004-12-29,27.401,27.895,27.331,27.876,947472,0
2004-12-30,27.937,28.386,27.859,28.307,1687098,0
2004-12-31,28.326,28.326,27.992,28.088,845027,0
2005-01-03,28.307,28.686,27.76,27.76,1964484,0
2005-01-04,27.937,27.992,27.236,27.437,2159580,0
2005-01-05,27.368,27.474,26.839,26.937,2184164,0
2005-01-06,27.102,27.192,26.542,26.618,2519261,0
2005-01-07,27.895,28.561,27.437,27.674,7023497,0
2005-01-10,27.586,28.079,27.543,27.674,1699392,0
2005-01-11,27.701,28.026,27.515,27.753,1196402,0
2005-01-12,27.753,27.85,27.533,27.815,1076318,0
2005-01-13,27.815,27.937,27.674,27.806,1362473,0
2005-01-14,27.76,27.876,27.604,27.701,1100561,0
2005-01-18,27.701,28.106,27.658,28.026,925159,0
2005-01-19,27.85,27.92,27.604,27.674,1002334,0
2005-01-20,27.639,28.051,27.604,27.905,1843949,0
2005-01-21,27.965,28.097,27.658,27.744,2119171,0
2005-01-24,27.744,27.929,27.533,27.71,1476181,0
2005-01-25,27.895,28.115,27.869,27.947,1923055,0
2005-01-26,28.088,28.115,27.815,28.041,986283,0
2005-01-27,27.895,27.999,27.612,27.85,1531502,0
2005-01-28,27.718,27.806,27.409,27.674,783563,0
2005-01-31,27.718,27.823,27.506,27.612,711627,0
2005-02-01,27.016,27.569,26.225,27.497,3320921,0
2005-02-02,27.277,27.489,26.962,27.252,1263328,0
2005-02-03,27.227,27.341,26.839,26.91,1375903,0
2005-02-04,26.812,27.111,26.812,27.085,1281203,0
2005-02-07,26.972,27.27,26.893,27.146,770926,0
2005-02-08,27.068,27.295,27.043,27.111,908658,0
2005-02-09,27.111,27.111,26.586,26.618,1259689,0
2005-02-10,26.691,26.821,26.321,26.644,1086677,0
2005-02-11,26.708,27.667,26.699,27.395,1515564,0
2005-02-14,27.483,27.483,27.033,27.262,794717,0
2005-02-15,27.21,27.658,27.21,27.401,1065846,0
2005-02-16,27.401,27.401,27.121,27.331,617951,0
2005-02-17,27.368,27.489,26.821,26.875,879748,0
2005-02-18,26.954,27.552,26.91,27.358,1383301,0
2005-02-22,27.368,27.386,26.795,27.016,1311931,0
2005-02-23,27.025,27.219,26.972,27.138,697514,0
2005-02-24,26.999,27.183,26.551,27.183,1049456,0
2005-02-25,27.094,27.331,27.068,27.165,1201181,0
2005-02-28,26.358,26.83,26.321,26.489,3412665,0
2005-03-01,26.384,26.663,26.384,26.577,1924417,0
2005-03-02,26.507,26.857,26.401,26.708,2293548,0
2005-03-03,27.06,27.418,26.839,27.146,1850205,0
2005-03-04,27.409,27.552,27.033,27.418,1564620,0
2005-03-07,27.497,27.744,27.322,27.612,1404359,0
2005-03-08,27.515,27.913,27.515,27.842,1185247,0
2005-03-09,27.701,27.833,27.569,27.639,1259004,0
2005-03-10,27.684,27.806,27.368,27.744,938364,0
2005-03-11,27.612,27.76,27.192,27.331,1227701,0
2005-03-14,27.349,27.999,27.313,27.929,1406751,0
2005-03-15,27.965,28.168,27.737,27.992,1346423,0
2005-03-16,27.983,27.983,27.489,27.506,932898,0
2005-03-17,27.543,28.026,27.286,27.955,1573388,0
2005-03-18,28.288,29.298,28.288,29.132,3639969,0
2005-03-21,29.132,29.264,28.762,28.989,2570598,0
2005-03-22,28.88,29.247,28.667,28.704,1178988,0
2005-03-23,28.614,28.677,28.326,28.386,1162256,0
2005-03-24,28.386,28.695,28.288,28.65,1449774,0
2005-03-28,29.942,30.459,29.792,30.179,3857150,0
2005-03-29,30.108,30.197,29.247,29.316,2018890,0
2005-03-30,29.592,30.117,29.592,30.037,1366907,0
2005-03-31,30.704,30.968,30.265,30.329,2131694,0
2005-04-01,30.329,30.609,29.458,29.599,1705647,0
2005-04-04,29.517,29.871,29.195,29.678,1309313,0
2005-04-05,29.678,30.018,29.517,29.8,947244,0
2005-04-06,29.871,29.889,29.458,29.582,974673,0
2005-04-07,29.582,29.66,29.064,29.45,809059,0
2005-04-08,29.442,29.66,29.132,29.238,1178306,0
2005-04-11,29.238,29.615,29.09,29.177,767400,0
2005-04-12,29.177,29.509,29.036,29.316,1047977,0
2005-04-13,29.036,29.5,28.983,29.045,959079,0
2005-04-14,29.045,29.124,28.614,28.659,905585,0
2005-04-15,28.659,28.659,27.895,27.999,1507941,0
2005-04-18,27.869,28.28,27.674,28.227,1780433,0
2005-04-19,28.227,28.57,27.955,28.175,1294290,0
2005-04-20,28.175,28.175,27.744,27.869,1009048,0
2005-04-21,28.218,28.298,28.007,28.106,1830061,0
2005-04-22,28.115,28.115,27.227,27.27,1533889,0
2005-04-25,27.409,27.965,27.376,27.718,1108191,0
2005-04-26,27.728,27.806,27.286,27.286,1258322,0
2005-04-27,27.295,27.455,26.981,27.156,1111261,0
2005-04-28,26.972,27.286,26.663,26.786,1646005,0
2005-04-29,26.875,26.928,25.945,26.489,2256444,0
2005-05-02,26.46,26.718,26.375,26.507,1490865,0
2005-05-03,26.424,26.786,26.393,26.602,1355524,0
2005-05-04,26.663,26.91,26.442,26.654,1455008,0
2005-05-05,26.762,26.981,26.534,26.727,1239315,0
2005-05-06,26.727,26.999,26.718,26.786,1316487,0
2005-05-09,26.893,26.954,26.586,26.779,890442,0
2005-05-10,26.708,26.779,26.286,26.358,1474817,0
2005-05-11,26.358,26.681,26.209,26.489,1311478,0
2005-05-12,26.393,26.618,25.653,26.155,2730749,0
2005-05-13,27.236,27.236,25.125,25.742,3845538,0
2005-05-16,25.855,25.963,25.636,25.813,1377269,0
2005-05-17,25.829,26.331,25.732,25.998,1739911,0
2005-05-18,26.577,27.175,26.277,26.928,2075350,0
2005-05-19,26.946,27.368,26.821,26.999,1335835,0
2005-05-20,27.286,27.286,26.754,27.068,1235331,0
2005-05-23,27.102,27.744,27.102,27.604,1355872,0
2005-05-24,27.386,27.728,27.322,27.674,1443171,0
2005-05-25,27.701,27.701,27.244,27.349,869952,0
2005-05-26,27.349,27.674,27.146,27.437,641515,0
2005-05-27,27.401,27.796,27.401,27.76,558077,0
2005-05-31,27.769,27.788,27.295,27.349,677819,0
2005-06-01,27.322,28.079,27.277,27.859,1368615,0
2005-06-02,27.895,28.28,27.728,28.227,1118546,0
2005-06-03,28.14,28.465,28.07,28.123,1100451,0
2005-06-06,28.07,28.218,27.76,28.097,830344,0
2005-06-07,28.07,28.695,28.07,28.298,1127196,0
2005-06-08,28.814,29.642,28.729,29.221,2667347,0
2005-06-09,28.641,29.151,28.42,28.87,2751463,0
2005-06-10,28.861,28.931,28.528,28.87,878717,0
2005-06-13,28.746,29.221,28.729,29.008,859712,0
2005-06-14,28.87,29.546,28.806,28.966,1411072,0
2005-06-15,28.973,29.186,28.686,28.898,817142,0
2005-06-16,28.667,29.008,28.667,28.924,844231,0
2005-06-17,29.203,29.238,28.677,29.008,1040349,0
2005-06-20,28.729,28.983,28.475,28.722,612031,0
2005-06-21,28.561,28.798,28.519,28.578,478288,0
2005-06-22,28.457,29.517,28.457,29.334,1317967,0
2005-06-23,29.298,29.371,28.519,28.641,925045,0
2005-06-24,28.57,28.677,28.307,28.42,930395,0
2005-06-27,28.227,28.465,27.937,28.359,787546,0
2005-06-28,28.42,28.94,28.378,28.772,899094,0
2005-06-29,28.907,29.132,28.578,29.017,656877,0
2005-06-30,29.017,29.072,28.509,28.781,1396503,0
2005-07-01,28.754,28.973,28.561,28.87,609867,0
2005-07-05,28.814,29.343,28.713,29.221,1127653,0
2005-07-06,29.212,29.316,28.842,28.861,675429,0
2005-07-07,28.465,28.833,28.438,28.806,950428,0
2005-07-08,28.88,29.388,28.667,29.298,613509,0
2005-07-11,29.426,30.027,29.343,29.72,1069488,0
2005-07-12,29.66,30.045,29.582,29.854,1024527,0
2005-07-13,29.66,29.757,29.472,29.546,489672,0
2005-07-14,29.827,29.915,29.555,29.782,1364181,0
2005-07-15,29.871,29.983,29.695,29.827,739856,0
2005-07-18,29.782,30.31,29.651,30.125,627854,0
2005-07-19,30.256,30.504,30.037,30.229,1040349,0
2005-07-20,29.983,30.135,29.574,30.018,887485,0
2005-07-21,30.018,30.205,29.625,29.915,1091797,0
2005-07-22,30.045,30.222,29.8,30.001,568549,0
2005-07-25,30.055,30.169,29.472,29.615,434121,0
2005-07-26,29.705,30.229,29.625,30.169,637867,0
2005-07-27,30.161,30.31,29.678,30.291,649139,0
2005-07-28,30.274,30.609,30.238,30.425,630698,0
2005-07-29,30.337,30.486,29.897,29.897,459166,0
2005-08-01,30.091,30.662,30.091,30.59,934604,0
2005-08-02,30.529,30.748,30.486,30.654,1002220,0
2005-08-03,30.222,30.329,29.782,29.942,1532867,0
2005-08-04,29.66,29.695,29.316,29.517,784247,0
2005-08-05,29.434,29.8,29.326,29.766,816685,0
2005-08-08,29.871,30.045,29.407,29.5,730975,0
2005-08-09,29.67,29.942,29.642,29.889,980932,0
2005-08-10,30.001,30.74,30.001,30.32,1711908,0
2005-08-11,30.477,31.402,30.468,31.302,2290361,0
2005-08-12,31.302,31.302,30.477,30.864,1307150,0
2005-08-15,30.864,31.181,30.442,31.065,785953,0
2005-08-16,31.031,31.031,29.695,30.31,1621420,0
2005-08-17,30.222,30.564,29.808,30.345,812362,0
2005-08-18,30.135,30.513,29.72,30.247,607022,0
2005-08-19,30.31,30.397,29.871,30.045,815550,0
2005-08-22,30.179,30.282,29.465,29.615,831597,0
2005-08-23,29.688,30.153,29.688,30.1,750440,0
2005-08-24,29.827,30.486,29.651,30.055,1279605,0
2005-08-25,30.055,30.188,29.915,30.073,758297,0
2005-08-26,30.091,30.397,29.713,30.081,1665014,0
2005-08-29,29.871,30.265,29.808,30.037,1002903,0
2005-08-30,29.871,29.915,29.09,29.264,1432701,0
2005-08-31,31.628,33.209,31.628,32.876,9143807,0
2005-09-01,33.105,33.141,32.095,32.464,3052638,0
2005-09-02,32.507,32.541,32.198,32.33,1533661,0
2005-09-06,33.059,33.947,32.727,33.904,2210230,0
2005-09-07,33.904,34.572,33.904,34.413,2333730,0
2005-09-08,33.825,34.291,33.527,33.621,2099366,0
2005-09-09,33.912,34.173,33.683,33.781,984690,0
2005-09-12,33.912,34.404,33.79,34.255,952932,0
2005-09-13,34.265,34.422,34.017,34.211,1790334,0
2005-09-14,34.265,34.439,33.361,33.361,1211997,0
2005-09-15,33.141,33.4,32.602,32.813,3604116,0
2005-09-16,32.813,33.253,32.524,33.174,1696088,0
2005-09-19,33.174,33.225,32.621,32.831,1117409,0
2005-09-20,32.858,33.234,32.146,32.198,2401114,0
2005-09-21,32.198,32.383,31.558,32.12,2453815,0
2005-09-22,32.374,33.095,32.154,32.709,1604460,0
2005-09-23,32.673,33.408,32.533,33.035,1575776,0
2005-09-26,33.253,33.728,32.937,33.377,1791131,0
2005-09-27,33.385,34.053,33.215,33.921,2355130,0
2005-09-28,34.131,34.791,33.745,33.929,2898295,0
2005-09-29,34.035,34.844,33.825,34.782,2126683,0
2005-09-30,34.616,35.211,34.35,34.939,1906434,0
2005-10-03,34.948,36.066,34.948,35.906,2672697,0
2005-10-04,36.434,36.434,35.643,35.643,1866141,0
2005-10-05,35.449,35.547,34.499,34.641,1571110,0
2005-10-06,34.616,35.362,33.912,34.183,2264070,0
2005-10-07,34.616,35.362,34.309,34.684,1326844,0
2005-10-10,34.756,34.791,34.096,34.183,1042629,0
2005-10-11,34.221,34.572,34.017,34.173,1285983,0
2005-10-12,34.045,34.484,33.307,34.35,1853962,0
2005-10-13,34.173,34.657,33.544,33.868,2122360,0
2005-10-14,33.929,34.484,33.648,34.155,1291900,0
2005-10-17,34.106,34.282,33.825,34.141,956917,0
2005-10-18,34.141,34.317,33.569,33.878,860733,0
2005-10-19,33.385,34.616,33.035,34.499,2189856,0
2005-10-20,34.309,34.616,33.473,33.595,2304590,0
2005-10-21,33.868,34.035,33.316,33.385,1581810,0
2005-10-24,33.604,34.155,33.595,33.973,1579987,0
2005-10-25,33.84,33.849,33.105,33.342,1445676,0
2005-10-26,33.181,33.973,32.858,33.368,2201356,0
2005-10-27,33.368,33.527,31.864,32.374,2117124,0
2005-10-28,32.945,33.807,32.576,33.693,2443113,0
2005-10-31,33.982,34.818,33.982,34.616,2543164,0
2005-11-01,34.395,34.475,32.928,33.604,2876440,0
2005-11-02,33.825,34.265,33.63,34.229,2601444,0
2005-11-03,34.818,35.747,34.818,35.344,2480335,0
2005-11-04,35.495,36.134,35.352,36.066,2186666,0
2005-11-07,36.108,36.611,35.855,36.461,2462919,0
2005-11-08,36.066,37.865,35.872,35.986,1349837,0
2005-11-09,36.24,36.979,36.108,36.961,1952761,0
2005-11-10,36.898,37.041,36.469,36.872,2291957,0
2005-11-11,36.814,36.898,36.415,36.512,1533095,0
2005-11-14,36.671,36.856,36.503,36.618,1009048,0
2005-11-15,36.68,36.704,35.784,36.24,1145410,0
2005-11-16,36.284,36.557,35.829,36.557,681803,0
2005-11-17,36.565,37.048,36.548,37.048,1210062,0
2005-11-18,37.734,37.779,37.269,37.663,2073639,0
2005-11-21,37.681,37.865,37.048,37.69,1863297,0
2005-11-22,36.108,37.339,35.679,37.118,4060551,0
2005-11-23,36.898,37.479,36.733,37.348,2583230,0
2005-11-25,37.525,38.04,36.923,38.023,775141,0
2005-11-28,38.129,38.48,36.923,37.311,3774740,0
2005-11-29,37.339,37.541,36.83,37.022,3479364,0
2005-11-30,35.142,36.496,35.056,35.757,6770014,0
2005-12-01,35.362,36.082,35.184,35.906,2242672,0
2005-12-02,35.976,36.795,35.766,36.075,1427351,0
2005-12-05,36.196,36.249,35.599,35.995,1634853,0
2005-12-06,35.487,36.68,35.43,36.312,1473109,0
2005-12-07,36.461,36.461,35.757,36.022,1372944,0
2005-12-08,35.949,36.082,35.607,35.662,2566044,0
2005-12-09,35.679,35.703,34.657,35.335,2280118,0
2005-12-12,35.327,35.652,35.037,35.142,1392294,0
2005-12-13,35.028,35.239,34.484,34.491,2307095,0
2005-12-14,34.09,35.396,34.09,35.396,3035454,0
2005-12-15,35.248,35.37,34.616,34.948,1133345,0
2005-12-16,35.142,35.142,34.404,34.413,1626543,0
2005-12-19,34.6,34.6,34.09,34.155,1260371,0
2005-12-20,34.045,34.431,33.683,34.164,1657615,0
2005-12-21,34.237,34.386,33.912,33.99,1421089,0
2005-12-22,34.173,34.404,33.737,34.36,1591486,0
2005-12-23,34.155,34.499,34.081,34.404,600984,0
2005-12-27,34.164,34.291,33.544,33.648,1019291,0
2005-12-28,33.621,34.045,33.509,33.895,860507,0
2005-12-29,33.999,34.155,33.799,33.938,895910,0
2005-12-30,34.035,34.123,33.639,33.639,670309,0
2006-01-03,33.832,34.183,33.316,34.072,1286438,0
2006-01-04,33.84,33.929,33.271,33.569,1954583,0
2006-01-05,33.569,34.035,33.509,33.886,1553239,0
2006-01-06,34.09,34.272,33.693,34.221,1169423,0
2006-01-09,34.255,35.51,34.247,35.1,2303681,0
2006-01-10,34.93,36.213,34.818,36.099,3688460,0
2006-01-11,36.022,36.276,35.284,35.599,1744918,0
2006-01-12,35.23,35.711,34.675,35.037,1816968,0
2006-01-13,35.211,35.211,34.921,35.046,1241024,0
2006-01-17,34.818,35.046,34.728,34.8,1200385,0
2006-01-18,34.517,35.037,34.342,34.711,1013941,0
2006-01-19,34.756,35.1,34.553,34.939,717205,0
2006-01-20,35.1,36.125,34.591,34.657,3136869,0
2006-01-23,34.395,34.553,33.536,33.63,1728870,0
2006-01-24,33.604,33.895,33.141,33.316,2622046,0
2006-01-25,33.473,33.665,33.271,33.393,1626543,0
2006-01-26,33.527,33.825,33.473,33.701,1735245,0
2006-01-27,33.639,33.904,33.385,33.665,1208695,0
2006-01-30,33.648,34.106,33.393,33.563,907176,0
2006-01-31,33.427,33.563,32.918,33.123,1876844,0
2006-02-01,32.813,32.886,32.548,32.788,2478515,0
2006-02-02,32.576,32.858,32.426,32.541,1855445,0
2006-02-03,32.374,32.454,31.893,31.954,2779010,0
2006-02-06,31.986,32.113,31.584,31.812,1919980,0
2006-02-07,31.856,32.225,31.734,31.795,1195836,0
2006-02-08,31.761,31.786,30.909,31.215,3015991,0
2006-02-09,31.436,31.92,31.319,31.477,2326560,0
2006-02-10,31.594,31.995,31.494,31.945,2186666,0
2006-02-13,31.96,32.022,31.752,31.902,992889,0
2006-02-14,31.846,32.374,31.584,32.313,2454383,0
2006-02-15,32.154,32.858,31.928,32.77,1331283,0
2006-02-16,32.727,32.945,32.612,32.895,830344,0
2006-02-17,33.025,33.123,32.576,32.682,1155196,0
2006-02-21,32.639,32.76,31.96,32.33,1022479,0
2006-02-22,32.445,32.85,32.33,32.727,881908,0
2006-02-23,32.612,33.181,32.445,32.876,936886,0
2006-02-24,32.796,32.91,32.356,32.709,728928,0
2006-02-27,32.709,33.076,32.594,32.813,876899,0
2006-02-28,32.585,32.886,32.262,32.621,928578,0
2006-03-01,32.567,33.086,32.365,33.086,782308,0
2006-03-02,32.867,32.91,32.171,32.392,1235558,0
2006-03-03,32.095,32.621,31.995,32.322,1369984,0
2006-03-06,32.163,32.419,31.611,31.68,1757556,0
2006-03-07,31.68,31.91,31.54,31.68,1654088,0
2006-03-08,31.636,32.04,31.531,32.031,2321664,0
2006-03-09,32.225,32.225,31.672,31.846,1218370,0
2006-03-10,31.945,32.129,31.777,32.022,1261848,0
2006-03-13,32.078,33.167,32.014,32.252,1222924,0
2006-03-14,32.33,32.612,32.129,32.594,1275168,0
2006-03-15,33.604,34.09,33.041,34.045,2635932,0
2006-03-16,34.115,34.657,34.09,34.35,2109724,0
2006-03-17,34.657,34.702,34.247,34.395,1393432,0
2006-03-20,34.526,34.562,34.123,34.342,1413351,0
2006-03-21,34.265,34.457,34.096,34.255,1078934,0
2006-03-22,34.183,34.265,33.929,34.202,970234,0
2006-03-23,34.149,34.609,34.149,34.309,1014286,0
2006-03-24,34.309,34.334,34.045,34.265,1043989,0
2006-03-27,34.106,34.499,33.799,33.832,1772122,0
2006-03-28,32.823,34.221,32.464,34.211,5017582,0
2006-03-29,34.053,34.053,33.076,33.225,2099821,0
2006-03-30,33.19,33.361,32.867,32.962,1606282,0
2006-03-31,32.858,33.167,32.858,32.98,1162369,0
2006-04-03,33.385,33.385,32.068,32.216,2190197,0
2006-04-04,32.171,32.481,31.846,32.243,1698022,0
2006-04-05,32.374,32.426,31.954,31.954,1966421,0
2006-04-06,31.828,32.225,31.769,32.022,2001250,0
2006-04-07,32.154,32.472,31.531,31.628,1539809,0
2006-04-10,31.567,31.945,31.531,31.724,1964940,0
2006-04-11,31.743,31.928,31.54,31.584,1590346,0
2006-04-12,31.276,31.662,31.241,31.636,1289627,0
2006-04-13,31.698,31.986,31.452,31.752,1051504,0
2006-04-17,31.672,31.91,31.513,31.628,1029423,0
2006-04-18,31.628,32.374,31.477,32.216,1298049,0
2006-04-19,32.198,32.472,32.04,32.289,951450,0
2006-04-20,32.402,32.419,31.937,32.33,1053213,0
2006-04-21,32.419,32.472,31.856,32.059,1670591,0
2006-04-24,31.893,31.978,31.636,31.752,1608672,0
2006-04-25,31.672,31.838,30.783,30.848,3068349,0
2006-04-26,30.783,31.136,30.618,30.88,2423079,0
2006-04-27,30.873,31.031,30.547,30.829,1478117,0
2006-04-28,30.748,30.88,30.555,30.654,1140628,0
2006-05-01,30.723,31.022,30.091,30.169,2009900,0
2006-05-02,30.153,30.425,29.817,29.924,3493936,0
2006-05-03,29.975,30.654,29.713,30.477,2779807,0
2006-05-04,30.397,30.864,30.135,30.153,1066188,0
2006-05-05,30.135,30.32,29.757,29.924,2429455,0
2006-05-08,29.975,30.381,29.975,30.197,883842,0
2006-05-09,29.983,30.214,29.844,29.844,1608672,0
2006-05-10,29.67,30.037,29.434,29.782,1432701,0
2006-05-11,29.738,29.782,29.434,29.546,1695294,0
2006-05-12,29.564,29.607,28.958,28.989,1696544,0
2006-05-15,29.036,29.151,28.412,28.695,1978827,0
2006-05-16,28.686,28.738,28.402,28.543,1382161,0
2006-05-17,28.115,28.659,28.115,28.359,1561891,0
2006-05-18,28.509,28.861,28.386,28.447,1659549,0
2006-05-19,28.553,29.081,28.543,28.754,2203400,0
2006-05-22,28.667,28.704,28.245,28.465,1919299,0
2006-05-23,28.729,28.958,28.543,28.561,1595358,0
2006-05-24,28.553,28.915,28.378,28.772,2676796,0
2006-05-25,28.806,28.814,28.475,28.667,1596265,0
2006-05-26,28.814,29.072,28.633,28.924,1576686,0
2006-05-30,28.633,28.762,28.465,28.553,1255704,0
2006-05-31,29.66,30.037,28.519,30.037,3526830,0
2006-06-01,29.992,30.819,29.992,30.819,2401681,0
2006-06-02,30.748,30.758,29.782,30.214,2075803,0
2006-06-05,30.045,30.135,29.564,29.592,1372828,0
2006-06-06,29.651,30.011,29.212,29.633,1915996,0
2006-06-07,29.582,30.045,29.316,29.352,1333107,0
2006-06-08,29.361,29.651,28.789,29.564,2097316,0
2006-06-09,30.214,30.372,29.651,30.161,1503387,0
2006-06-12,30.188,30.188,28.852,28.889,2392802,0
2006-06-13,28.87,29.203,28.457,28.586,2224687,0
2006-06-14,28.686,28.907,28.42,28.798,1528083,0
2006-06-15,28.948,29.482,28.65,29.343,3130496,0
2006-06-16,28.989,29.334,28.989,29.212,1626201,0
2006-06-19,29.343,29.388,28.924,29.036,1429964,0
2006-06-20,29.036,29.203,28.535,28.553,1614817,0
2006-06-21,28.553,28.898,28.245,28.245,2167544,0
2006-06-22,28.288,28.861,27.806,28.729,1606167,0
2006-06-23,28.57,29.054,28.378,28.762,1638948,0
2006-06-26,28.898,29.081,28.695,28.948,1459445,0
2006-06-27,28.907,29.097,28.465,28.528,1421659,0
2006-06-28,28.814,29.132,28.553,28.973,1108305,0
2006-06-29,29.081,29.289,28.729,29.23,2173467,0
2006-06-30,29.247,29.651,28.907,29.008,1206759,0
2006-07-03,29.23,29.434,28.915,29.169,534858,0
2006-07-05,29.036,29.036,28.535,28.623,1352568,0
2006-07-06,28.501,29.23,28.394,28.989,1119573,0
2006-07-07,28.989,29.072,28.543,28.641,1007000,0
2006-07-10,28.814,29.407,28.762,29.114,1134253,0
2006-07-11,28.973,29.203,28.343,28.604,1542199,0
2006-07-12,28.713,28.798,27.85,27.955,1341415,0
2006-07-13,27.85,28.218,27.577,27.667,1340731,0
2006-07-14,27.533,27.621,26.691,26.999,2024357,0
2006-07-17,27.06,27.428,26.99,27.286,986738,0
2006-07-18,27.368,27.489,26.902,27.165,947583,0
2006-07-19,27.077,27.955,27.077,27.869,1049456,0
2006-07-20,27.85,28.088,27.183,27.183,636502,0
2006-07-21,27.146,27.146,26.452,26.77,1093278,0
2006-07-24,27.806,28.457,27.577,28.253,1882194,0
2006-07-25,28.343,28.704,28.051,28.623,1101130,0
2006-07-26,28.262,28.595,27.806,27.85,1625065,0
2006-07-27,27.937,27.955,27.244,27.286,830003,0
2006-07-28,27.322,27.744,27.322,27.506,722555,0
2006-07-31,27.358,28.06,27.349,27.753,983438,0
2006-08-01,27.586,27.586,26.812,26.962,1590574,0
2006-08-02,27.05,27.718,27.033,27.428,1307492,0
2006-08-03,27.138,27.737,26.972,27.586,1162823,0
2006-08-04,27.76,28.271,27.202,27.447,1013259,0
2006-08-07,27.295,27.401,26.919,27.165,983667,0
2006-08-08,27.192,27.349,26.779,26.83,1116724,0
2006-08-09,27.05,27.236,26.199,26.294,1559387,0
2006-08-10,26.03,26.99,26.03,26.954,2116895,0
2006-08-11,26.884,27.102,26.644,26.754,676799,0
2006-08-14,26.972,27.305,26.795,26.946,613857,0
2006-08-15,27.305,27.524,27.102,27.386,1039214,0
2006-08-16,27.474,28.209,27.331,28.115,1126628,0
2006-08-17,28.184,28.94,27.974,28.931,1571339,0
2006-08-18,29.582,30.529,28.898,28.907,2201356,0
2006-08-21,28.686,28.729,28.192,28.351,1157477,0
2006-08-22,28.351,28.447,28.123,28.402,938249,0
2006-08-23,28.543,28.595,27.92,27.974,1264242,0
2006-08-24,27.974,27.974,26.999,27.06,2254052,0
2006-08-25,26.999,27.455,26.884,27.06,1548571,0
2006-08-28,27.165,28.07,27.165,28.016,1454896,0
2006-08-29,27.974,29.186,27.974,29.142,3142449,0
2006-08-30,29.169,29.169,28.623,28.989,1534574,0
2006-08-31,27.983,28.772,27.586,27.76,3644067,0
2006-09-01,27.983,28.016,27.483,27.859,1788856,0
2006-09-05,27.76,27.999,27.604,27.815,1994422,0
2006-09-06,27.76,27.815,27.358,27.474,1501562,0
2006-09-07,27.395,27.744,27.305,27.674,2716749,0
2006-09-08,27.788,27.796,27.483,27.701,1634056,0
2006-09-11,27.674,28.754,27.497,28.595,1565990,0
2006-09-12,28.586,29.238,28.519,29.186,2229469,0
2006-09-13,29.081,29.748,29.081,29.72,1976666,0
2006-09-14,29.642,29.67,28.999,29.434,1713504,0
2006-09-15,29.827,30.775,29.72,30.704,3324452,0
2006-09-18,30.442,30.521,29.371,29.434,2239938,0
2006-09-19,29.334,29.67,28.789,29.247,1851914,0
2006-09-20,29.465,29.782,29.151,29.67,1500428,0
2006-09-21,29.651,29.757,28.999,28.999,1193557,0
2006-09-22,28.989,29.298,28.746,28.861,1238855,0
2006-09-25,28.989,29.88,28.754,29.817,1077115,0
2006-09-26,29.782,30.179,29.5,29.574,1470150,0
2006-09-27,29.458,29.792,29.264,29.307,966138,0
2006-09-28,29.221,29.757,28.983,29.482,935745,0
2006-09-29,29.407,29.713,29.114,29.169,938249,0
2006-10-02,29.169,29.371,28.833,29.264,1025555,0
2006-10-03,29.255,30.045,29.255,29.924,1478117,0
2006-10-04,29.782,30.758,29.555,30.618,2540774,0
2006-10-05,30.572,30.943,30.081,30.857,1523647,0
2006-10-06,30.662,30.748,30.117,30.274,1076547,0
2006-10-09,30.381,30.697,29.983,30.646,959762,0
2006-10-10,30.748,30.748,30.135,30.74,989242,0
2006-10-11,30.681,30.758,30.31,30.637,833303,0
2006-10-12,30.857,31.163,30.714,31.109,1345285,0
2006-10-13,31.181,31.419,30.857,31.25,935063,0
2006-10-16,31.25,31.54,31.189,31.468,806897,0
2006-10-17,31.419,31.584,31.172,31.485,1457060,0
2006-10-18,31.628,31.828,31.013,31.347,1020089,0
2006-10-19,31.117,31.503,30.925,31.233,616357,0
2006-10-20,31.513,31.795,31.127,31.163,1602979,0
2006-10-23,31.136,31.82,30.95,31.769,1056171,0
2006-10-24,31.761,32.374,31.715,32.28,1389789,0
2006-10-25,32.28,32.28,31.458,31.874,1853278,0
2006-10-26,32.068,32.464,31.874,32.289,1127082,0
2006-10-27,32.243,32.243,31.503,31.521,1157246,0
2006-10-30,31.25,31.954,31.25,31.856,962723,0
2006-10-31,31.986,31.986,31.04,31.383,1229866,0
2006-11-01,31.602,31.902,30.899,31.1,1156565,0
2006-11-02,30.766,31.268,30.6,31.146,1082352,0
2006-11-03,31.319,31.584,30.494,30.864,733364,0
2006-11-06,31.083,31.393,30.96,31.319,870524,0
2006-11-07,31.302,31.356,30.986,31.155,665414,0
2006-11-08,31.083,31.969,30.838,31.846,1174776,0
2006-11-09,31.92,31.928,31.022,31.181,1217119,0
2006-11-10,31.181,31.672,31.05,31.621,569232,0
2006-11-13,31.628,31.68,31.1,31.383,806783,0
2006-11-14,31.567,31.883,31.055,31.795,1043650,0
2006-11-15,31.945,31.969,31.643,31.777,1185588,0
2006-11-16,32.049,32.594,31.643,32.541,1436798,0
2006-11-17,32.499,32.499,31.577,32.105,1384784,0
2006-11-20,32.113,32.49,31.82,32.031,818167,0
2006-11-21,32.234,32.639,32.113,32.548,929144,0
2006-11-22,32.594,32.876,32.33,32.804,1130953,0
2006-11-24,32.901,33.016,32.515,32.788,425020,0
2006-11-27,33.035,33.059,31.777,31.902,1887996,0
2006-11-28,31.937,31.937,31.374,31.567,2659721,0
2006-11-29,33.5,34.063,32.98,33.577,5748099,0
2006-11-30,33.648,33.895,33.307,33.762,2837742,0
2006-12-01,33.799,34.173,33.393,33.762,1713160,0
2006-12-04,33.72,34.737,33.639,34.484,1673778,0
2006-12-05,34.449,34.666,34.09,34.467,1740022,0
2006-12-06,34.35,34.572,34.141,34.439,1231349,0
2006-12-07,34.572,34.657,34.291,34.404,1012463,0
2006-12-08,34.517,34.921,34.317,34.649,2083204,0
2006-12-11,34.509,34.632,34.149,34.395,980137,0
2006-12-12,34.045,34.386,34.045,34.299,932674,0
2006-12-13,34.517,34.632,34.072,34.221,894313,0
2006-12-14,34.202,34.534,33.929,34.509,1331395,0
2006-12-15,34.737,34.782,33.921,33.947,1736951,0
2006-12-18,33.781,33.921,33.199,33.29,1308747,0
2006-12-19,33.209,34.376,32.901,34.192,1723635,0
2006-12-20,34.334,35.056,34.272,34.72,1855326,0
2006-12-21,34.702,34.965,34.572,34.774,1488929,0
2006-12-22,34.835,35.846,34.782,35.386,2538955,0
2006-12-26,35.056,35.459,34.975,35.157,875872,0
2006-12-27,35.202,35.202,34.8,35.037,1154740,0
2006-12-28,34.888,35.142,34.581,34.711,917988,0
2006-12-29,34.632,34.921,34.376,34.475,1021457,0
2007-01-03,34.791,35.23,34.141,34.616,1745831,0
2007-01-04,34.657,34.728,34.164,34.325,1571110,0
2007-01-05,34.299,34.609,33.745,33.832,2119056,0
2007-01-08,33.947,34.141,33.536,33.999,1186268,0
2007-01-09,34.09,34.888,34.026,34.809,1889589,0
2007-01-10,34.534,34.737,33.745,34.09,2437310,0
2007-01-11,34.272,35.319,34.255,35.266,2306297,0
2007-01-12,34.625,35.142,34.491,34.878,1544019,0
2007-01-16,34.818,35.23,34.756,34.93,2114959,0
2007-01-17,34.93,35.23,34.921,35.116,1047291,0
2007-01-18,35.142,35.459,34.517,35.276,2827723,0
2007-01-19,35.582,35.582,35.092,35.175,1952304,0
2007-01-22,35.142,35.211,34.854,35.046,1901654,0
2007-01-23,34.939,35.046,34.467,34.702,1793520,0
2007-01-24,34.756,35.037,34.756,34.791,876785,0
2007-01-25,34.616,34.694,33.878,34.053,1943200,0
2007-01-26,34.247,34.484,33.648,33.868,1604690,0
2007-01-29,33.825,34.272,33.755,34.053,841042,0
2007-01-30,33.956,34.229,33.929,34.123,767859,0
2007-01-31,34.149,34.657,34.045,34.491,879514,0
2007-02-01,34.702,34.939,34.376,34.72,859712,0
2007-02-02,34.844,34.957,34.581,34.921,706731,0
2007-02-05,34.756,35.116,34.572,34.764,1752088,0
2007-02-06,34.737,35.276,34.702,35.23,1740022,0
2007-02-07,35.319,35.662,35.266,35.478,1695748,0
2007-02-08,35.449,36.636,35.362,36.539,2686471,0
2007-02-09,36.461,36.704,36.196,36.389,2375163,0
2007-02-12,36.389,36.496,35.995,36.347,1893277,0
2007-02-13,36.347,37.057,36.17,36.68,1908064,0
2007-02-14,36.68,37.293,36.512,36.961,1303836,0
2007-02-15,36.907,37.302,36.723,37.278,687382,0
2007-02-16,37.339,37.533,36.996,37.435,1262419,0
2007-02-20,37.69,37.77,36.951,37.725,977292,0
2007-02-21,37.286,37.525,37.093,37.496,1181947,0
2007-02-22,37.681,37.716,37.224,37.61,1461271,0
2007-02-23,37.541,37.779,37.391,37.654,1302600,0
2007-02-26,37.681,40.397,37.62,39.586,4539615,0
2007-02-27,38.506,38.725,36.592,37.356,3401169,0
2007-02-28,37.645,38.357,36.785,38.242,2875529,0
2007-03-01,37.293,38.201,36.424,38.174,2709238,0
2007-03-02,38.111,38.437,37.69,37.707,1581694,0
2007-03-05,37.251,37.779,36.645,36.645,1787052,0
2007-03-06,36.898,37.427,36.611,37.286,1159637,0
2007-03-07,37.321,38.445,37.197,38.174,1660805,0
2007-03-08,38.348,38.559,37.627,37.865,1359966,0
2007-03-09,38.43,38.455,37.892,38.393,1084624,0
2007-03-12,38.393,38.55,38.183,38.55,1218142,0
2007-03-13,38.033,38.26,37.066,37.251,2333958,0
2007-03-14,37.46,37.469,36.231,37.224,2102439,0
2007-03-15,37.197,37.812,37.197,37.734,1149734,0
2007-03-16,37.77,37.953,37.348,37.525,1213136,0
2007-03-19,37.515,37.963,37.269,37.725,999374,0
2007-03-20,37.779,38.314,37.62,38.304,869727,0
2007-03-21,39.526,40,38.919,39.973,2895563,0
2007-03-22,39.963,40.122,39.526,39.956,2360820,0
2007-03-23,39.956,40.257,39.842,39.973,3084966,0
2007-03-26,40.491,40.491,39.36,40.087,3659468,0
2007-03-27,40.061,40.264,39.622,40.046,2623865,0
2007-03-28,39.712,40.554,39.526,40.341,2468616,0
2007-03-29,40.35,40.545,39.576,40.037,1853847,0
2007-03-30,40.148,40.36,39.576,39.956,1671275,0
2007-04-02,40.115,40.482,39.823,40.482,1576686,0
2007-04-03,40.589,41.828,40.589,41.722,2312738,0
2007-04-04,41.617,41.828,41.326,41.562,1250012,0
2007-04-05,41.354,41.608,41.047,41.46,1068465,0
2007-04-09,42.145,42.891,41.653,42.846,2705821,0
2007-04-10,42.688,42.811,42.171,42.811,2114362,0
2007-04-11,42.82,43.015,42.267,42.513,1861875,0
2007-04-12,42.996,43.743,42.031,43.411,3794342,0
2007-04-13,43.926,43.926,42.592,42.83,2344884,0
2007-04-16,42.83,43.084,42.039,42.725,2096404,0
2007-04-17,42.795,42.83,41.862,42.215,3141537,0
2007-04-18,42.215,42.909,42.039,42.725,1473416,0
2007-04-19,42.778,43.049,42.046,42.725,1171133,0
2007-04-20,43.26,43.267,42.652,42.697,1838254,0
2007-04-23,42.61,42.863,42.346,42.513,1382958,0
2007-04-24,42.427,42.61,41.846,42.259,1615389,0
2007-04-25,42.568,42.725,42.215,42.67,722584,0
2007-04-26,42.628,43.093,42.418,43.031,1528743,0
2007-04-27,42.725,42.881,42.081,42.568,1115472,0
2007-04-30,42.752,42.988,41.899,41.899,968754,0
2007-05-01,41.899,41.987,40.906,41.81,1612867,0
2007-05-02,41.838,42.171,41.451,42.014,1017129,0
2007-05-03,42.065,42.863,41.433,42.61,1836095,0
2007-05-04,42.872,43.488,42.652,43.294,2661622,0
2007-05-07,43.427,43.637,43.015,43.393,1349497,0
2007-05-08,42.97,43.926,42.97,43.849,1591027,0
2007-05-09,43.822,44.368,43.725,44.208,1994818,0
2007-05-10,43.901,44.84,43.84,43.917,1393089,0
2007-05-11,44.059,44.155,43.531,43.963,975698,0
2007-05-14,44.076,44.401,43.568,43.796,1465028,0
2007-05-15,44.016,44.261,43.628,43.733,2370837,0
2007-05-16,43.84,44,43.393,43.699,1352680,0
2007-05-17,43.621,44.173,43.488,43.762,1450000,0
2007-05-18,44.252,45.08,44.113,45.042,2278639,0
2007-05-21,46.299,46.406,45.377,45.711,5029776,0
2007-05-22,45.754,46.379,45.754,46.08,2081954,0
2007-05-23,46.448,46.826,45.975,46.054,2397360,0
2007-05-24,46.08,47.18,45.923,46.221,1946501,0
2007-05-25,45.773,45.773,44.948,45.754,1310738,0
2007-05-29,46.115,46.115,45.21,45.412,1691877,0
2007-05-30,44.99,46.089,44.805,46.089,2368139,0
2007-05-31,47.248,48.101,45.508,46.185,3994988,0
2007-06-01,45.571,46.15,45.306,45.622,1967785,0
2007-06-04,44.93,45.957,44.921,45.852,1464745,0
2007-06-05,45.799,45.862,45.245,45.482,1390245,0
2007-06-06,45.412,45.412,44.394,44.71,2677523,0
2007-06-07,44.418,44.762,43.267,43.276,2578222,0
2007-06-08,43.049,43.805,43.006,43.707,1643501,0
2007-06-11,43.815,44.113,43.596,43.849,1832431,0
2007-06-12,43.531,43.885,42.661,42.706,2308509,0
2007-06-13,43.093,43.621,43.024,43.427,1429169,0
2007-06-14,43.402,43.699,42.846,43.284,1637128,0
2007-06-15,43.471,43.752,43.015,43.312,1371236,0
2007-06-18,43.365,43.365,42.634,42.961,1350292,0
2007-06-19,43.031,43.944,42.846,43.768,2264868,0
2007-06-20,43.926,44.183,43.646,43.963,2143073,0
2007-06-21,43.971,44.482,43.604,44.324,1753002,0
2007-06-22,43.876,44.342,43.673,43.908,1709178,0
2007-06-25,44.796,46.88,44.368,45.607,6420569,0
2007-06-26,46.562,46.808,45.666,45.754,4118944,0
2007-06-27,45.617,46.714,45.545,46.634,2785498,0
2007-06-28,45.895,46.738,45.886,46.169,2374820,0
2007-06-29,46.203,47.528,46.203,46.615,1801031,0
2007-07-02,46.572,47.556,46.544,47.556,2841271,0
2007-07-03,47.528,47.645,46.705,47.089,950430,0
2007-07-05,47.089,49.507,46.88,48.453,5052971,0
2007-07-06,49.023,49.893,48.381,48.988,2575377,0
2007-07-09,48.802,49.006,48.179,48.223,1794890,0
2007-07-10,47.971,48.171,46.775,46.844,2522625,0
2007-07-11,47.01,47.462,46.448,46.897,2335324,0
2007-07-12,47.617,49.683,46.897,49.384,4125319,0
2007-07-13,49.384,49.507,48.839,49.25,1606167,0
2007-07-16,49.207,49.471,48.497,49.391,1914199,0
2007-07-17,49.418,49.558,48.865,48.988,1633389,0
2007-07-18,48.547,49.277,48.111,48.381,2066927,0
2007-07-19,48.865,49.418,48.417,49.049,1415067,0
2007-07-20,49.049,49.073,47.5,47.583,2205565,0
2007-07-23,47.954,48.294,47.213,47.335,1923964,0
2007-07-24,47.056,47.285,45.702,45.833,2381161,0
2007-07-25,45.948,46.379,44.324,44.948,3548599,0
2007-07-26,44.595,44.595,42.449,43.235,4232544,0
2007-07-27,43.04,43.663,42.107,42.135,3461047,0
2007-07-30,42.081,43.209,41.098,42.9,3970431,0
2007-07-31,43.577,44.385,42.365,42.391,3708435,0
2007-08-01,42.391,44.306,41.794,42.778,2918767,0
2007-08-02,42.978,43.867,42.733,43.831,2178934,0
2007-08-03,43.849,43.901,42.628,42.628,1968779,0
2007-08-06,42.715,42.909,38.966,40.257,6749154,0
2007-08-07,40.257,40.44,37.506,39.076,6984431,0
2007-08-08,39.218,40.8,38.717,40.203,5393882,0
2007-08-09,39.025,40.705,37.762,38.42,4816560,0
2007-08-10,38.201,40.405,36.329,39.254,4540564,0
2007-08-13,39.36,41.414,38.752,39.157,3485856,0
2007-08-14,39.815,39.963,37.838,37.98,2746455,0
2007-08-15,37.997,38.674,37.233,37.356,2253026,0
2007-08-16,36.996,37.812,34.728,36.539,5295881,0
2007-08-17,35.855,39.184,35.855,37.251,4679412,0
2007-08-20,37.302,38.27,36.83,38.083,3096919,0
2007-08-21,37.848,38.77,37.401,38.649,2557393,0
2007-08-22,39.203,40.097,38.788,40,2475211,0
2007-08-23,40.222,40.835,39.14,40.07,2769563,0
2007-08-24,40.097,40.097,39.203,39.73,2721528,0
2007-08-27,40.097,41.997,39.939,41.662,3341742,0
2007-08-28,42.046,42.081,40.405,40.482,2541230,0
2007-08-29,40.642,42.418,40.571,42.275,2519378,0
2007-08-30,43.831,43.885,41.959,43.402,6197026,0
2007-08-31,43.505,45.631,43.505,45.098,4027997,0
2007-09-04,44.418,45.985,44.377,45.499,2838652,0
2007-09-05,44.324,45.499,44.076,44.342,3619824,0
2007-09-06,44.805,45.166,44.016,44.444,2192019,0
2007-09-07,43.568,44.059,42.55,43.302,3347103,0
2007-09-10,43.419,43.768,42.409,43.163,2038357,0
2007-09-11,43.049,44.129,43.006,43.707,2442661,0
2007-09-12,43.559,44.123,43.402,43.876,2438107,0
2007-09-13,44.252,45.536,43.926,44.867,2259060,0
2007-09-14,44.805,46,44.463,45.833,2312327,0
2007-09-17,45.684,46.562,44.99,45.693,2413635,0
2007-09-18,46,47.627,45.562,47.398,2760112,0
2007-09-19,47.335,48.092,46.017,46.466,2702520,0
2007-09-20,46.133,46.291,44.93,45.193,1973020,0
2007-09-21,45.201,45.782,44.577,45.6,2358202,0
2007-09-24,45.457,46.747,45.343,46.072,2371518,0
2007-09-25,45.684,46.177,44.587,46.177,2215124,0
2007-09-26,46.44,46.705,45.878,45.957,1865685,0
2007-09-27,46.185,46.967,46.185,46.389,1926469,0
2007-09-28,46.133,46.353,45.648,45.993,1560526,0
2007-10-01,45.993,47.794,45.985,47.794,2103353,0
2007-10-02,47.971,48.057,47.135,47.898,1367364,0
2007-10-03,47.617,48.6,47.617,48.407,1971316,0
2007-10-04,48.753,48.758,47.601,48.12,1305104,0
2007-10-05,48.53,49.601,48.436,49.287,1985316,0
2007-10-08,49.277,49.813,48.962,49.619,2570029,0
2007-10-09,49.628,49.848,48.355,49.198,1708155,0
2007-10-10,49.198,49.558,48.802,49.41,1853168,0
2007-10-11,49.542,50.377,47.985,48.461,2529164,0
2007-10-12,48.268,48.426,47.248,47.653,1663080,0
2007-10-15,47.74,48.582,47.547,48.268,2412379,0
2007-10-16,47.627,47.854,47.001,47.749,2098685,0
2007-10-17,48.337,48.743,47.509,48.153,3027028,0
2007-10-18,48.153,50.358,47.556,49.93,5380793,0
2007-10-19,49.61,49.831,48.179,48.628,3103520,0
2007-10-22,47.854,49.198,47.723,49.015,1983149,0
2007-10-23,48.734,48.776,45.721,47.089,5562796,0
2007-10-24,46.951,47.293,44.394,46.361,3903131,0
2007-10-25,46.361,47.196,46.097,46.897,2958057,0
2007-10-26,47.107,47.879,46.765,47.749,1936823,0
2007-10-29,47.617,48.287,47.073,47.135,1130497,0
2007-10-30,46.915,47.107,46.237,46.237,1625175,0
2007-10-31,46.264,47.679,46.097,47.601,2346365,0
2007-11-01,47.142,47.142,44.965,45.098,2678389,0
2007-11-02,45.21,45.44,43.235,43.663,3315801,0
2007-11-05,42.961,44.009,42.601,43.427,2917326,0
2007-11-06,43.462,43.84,42.039,43.596,3156721,0
2007-11-07,43.049,43.479,41.923,41.923,2328415,0
2007-11-08,42.31,42.891,39.73,41.054,6171666,0
2007-11-09,40.597,40.597,38.472,38.587,6043589,0
2007-11-12,38.657,41.371,38.657,39.852,5225713,0
2007-11-13,40.528,43.015,40.501,42.854,3732749,0
2007-11-14,43.199,43.199,40.307,41.705,3789404,0
2007-11-15,41.46,43.024,41.115,41.59,3188761,0
2007-11-16,42.249,42.391,40.851,41.396,2243701,0
2007-11-19,41.054,41.256,39.218,39.218,3316740,0
2007-11-20,39.341,41.714,39.236,40.623,4463405,0
2007-11-21,40.369,41.16,39.613,40.722,2928147,0
2007-11-23,40.906,42.485,40.774,42.162,1091743,0
2007-11-26,42.459,42.644,40.589,40.615,1994739,0
2007-11-27,41.354,42.365,40.705,42.088,4009735,0
2007-11-28,42.494,44.921,42.494,44.129,4220012,0
2007-11-29,44.2,44.2,41.617,42.83,4543033,0
2007-11-30,44.113,44.913,40.457,40.791,7794968,0
2007-12-03,41.293,42.769,40.765,41.828,4082737,0
2007-12-04,40.571,42.117,39.922,41.862,3295095,0
2007-12-05,42.171,42.523,41.326,41.899,2603865,0
2007-12-06,41.497,41.959,40.632,41.872,2735122,0
2007-12-07,41.862,42.232,41.371,41.553,1628215,0
2007-12-10,41.757,41.914,40.194,40.667,2446424,0
2007-12-11,40.843,41.468,40.079,40.213,3174589,0
2007-12-12,40.851,41.293,39.712,40.35,2998585,0
2007-12-13,39.913,40.257,38.752,40.257,2963759,0
2007-12-14,39.56,40.203,39.149,39.475,2096067,0
2007-12-17,39.228,40.659,39.21,39.842,2806429,0
2007-12-18,40.213,41.478,39.245,41.178,2920139,0
2007-12-19,41.423,41.423,39.797,40.36,3827080,0
2007-12-20,40.615,40.677,39.093,39.658,2508078,0
2007-12-21,40.046,40.686,39.641,40.686,2078176,0
2007-12-24,41.284,41.468,40.563,40.835,707299,0
2007-12-26,40.423,41.16,40.423,40.667,1218021,0
2007-12-27,40.333,40.808,39.992,40.563,916467,0
2007-12-28,40.851,41.029,40.122,40.52,812293,0
2007-12-31,40.465,40.835,39.956,40.44,901161,0
2008-01-02,40.423,40.536,38.304,38.612,2684134,0
2008-01-03,38.806,39.06,36.933,37.109,2414032,0
2008-01-04,36.863,36.863,35.319,36.353,3098845,0
2008-01-07,36.503,37.356,35.862,36.766,3189625,0
2008-01-08,37.031,37.118,35.803,35.872,2257878,0
2008-01-09,35.862,35.881,34.309,35.686,3645643,0
2008-01-10,35.211,36.108,34.939,35.421,4038751,0
2008-01-11,33.342,33.342,30.442,31.452,13662561,0
2008-01-14,31.477,31.513,28.852,29.906,9562617,0
2008-01-15,29.434,31.513,29.397,31.328,7708560,0
2008-01-16,31.127,32.796,31.127,32.499,5577255,0
2008-01-17,32.533,34.265,31.883,32.665,7388292,0
2008-01-18,32.945,34.975,32.665,32.937,6550331,0
2008-01-22,30.968,33.755,29.96,33.333,7847581,0
2008-01-23,32.068,34.591,31.828,34.376,7599838,0
2008-01-24,34.509,35.43,33.316,33.973,3278860,0
2008-01-25,34.36,34.386,32.419,32.736,2904643,0
2008-01-28,32.717,34.106,31.995,33.999,1938062,0
2008-01-29,34.141,34.6,33.299,34.439,1564907,0
2008-01-30,34.202,34.317,32.813,32.813,3730982,0
2008-01-31,32.356,35.547,32.068,34.957,4814491,0
2008-02-01,35.459,36.16,35.082,35.896,2417505,0
2008-02-04,35.896,35.896,33.912,34.081,3315393,0
2008-02-05,33.408,34.854,32.727,33.059,4130513,0
2008-02-06,33.342,34.342,32.188,32.27,4020047,0
2008-02-07,31.856,34.053,31.856,33.544,2914361,0
2008-02-08,35.266,37.549,34.728,35.019,7506123,0
2008-02-11,35.082,35.31,34.09,34.878,4636033,0
2008-02-12,35.028,35.976,35.019,35.37,2940196,0
2008-02-13,35.519,35.729,34.386,35.046,3087781,0
2008-02-14,35.124,35.572,34.299,34.395,2230128,0
2008-02-15,34.367,34.367,33.342,33.84,1992735,0
2008-02-19,34.367,34.431,32.813,32.945,2386615,0
2008-02-20,32.585,33.418,32.402,33.261,2774193,0
2008-02-21,33.324,33.799,32.28,32.426,1968646,0
2008-02-22,32.499,32.989,31.92,32.788,2337461,0
2008-02-25,32.743,35.959,32.339,35.547,6697190,0
2008-02-26,35.175,36.766,35.001,35.803,3717883,0
2008-02-27,35.302,35.829,34.299,35.362,3536611,0
2008-02-28,35.211,35.459,34.291,34.367,2530533,0
2008-02-29,34.053,34.229,32.77,33.068,1984856,0
2008-03-03,32.955,34.325,32.41,33.99,2698506,0
2008-03-04,33.737,34.774,33.481,34.334,2433480,0
2008-03-05,34.413,35.421,33.859,34.202,2208575,0
2008-03-06,34.106,34.265,32.612,32.69,2377923,0
2008-03-07,32.454,33.199,32.137,32.928,2707969,0
2008-03-10,33.025,33.342,31.477,31.513,2233432,0
2008-03-11,32.243,33.418,31.828,33.418,2485535,0
2008-03-12,33.481,33.99,32.656,32.727,2673322,0
2008-03-13,32.216,34.517,31.319,34.063,3810064,0
2008-03-14,34.35,34.517,32.445,33.167,3064469,0
2008-03-17,32.435,32.631,30.775,31.978,5504325,0
2008-03-18,32.533,32.945,31.127,32.014,4405976,0
2008-03-19,32.078,32.945,31.937,32.154,2617042,0
2008-03-20,32.188,34.221,31.846,33.912,4881518,0
2008-03-24,36.733,39.009,36.022,37.469,9987872,0
2008-03-25,36.916,38.455,35.976,38.27,6869934,0
2008-03-26,37.743,39.27,37.62,39,5536082,0
2008-03-27,38.851,39.492,37.804,37.91,3790941,0
2008-03-28,35.913,37.418,34.835,36.151,5162333,0
2008-03-31,36.075,37.127,35.846,36.757,2747193,0
2008-04-01,37.251,38.489,37.251,38.357,2480833,0
2008-04-02,38.437,38.86,37.672,38.226,2179288,0
2008-04-03,38.393,38.455,37.488,38.323,1512883,0
2008-04-04,38.226,38.332,37.356,37.829,1511099,0
2008-04-07,38.201,38.631,37.373,37.663,1809855,0
2008-04-08,37.506,37.725,36.655,36.996,2090675,0
2008-04-09,36.628,37.109,35.711,36.206,2379191,0
2008-04-10,36.134,37.251,35.829,36.461,2806384,0
2008-04-11,36.091,36.951,35.686,35.896,1643735,0
2008-04-14,35.906,36.539,35.829,35.931,1529909,0
2008-04-15,36.031,36.337,35.564,36.249,1731013,0
2008-04-16,36.486,36.733,35.652,36.582,2446405,0
2008-04-17,36.397,36.723,36.013,36.486,1169187,0
2008-04-18,37.506,37.734,36.766,36.907,2462167,0
2008-04-21,36.636,37.33,36.406,37.197,1326576,0
2008-04-22,37.109,37.109,35.694,36.117,1699617,0
2008-04-23,37.031,37.031,35.766,36.83,1601217,0
2008-04-24,36.907,38.242,36.592,37.892,1838455,0
2008-04-25,38.156,39.193,37.892,39.069,2755776,0
2008-04-28,39.009,39.896,38.55,39.438,2609082,0
2008-04-29,39.236,40.139,39.069,39.5,1587973,0
2008-04-30,39.576,39.797,38.101,38.252,1816655,0
2008-05-01,37.997,39.315,37.707,38.89,2263121,0
2008-05-02,39.333,39.956,38.43,38.89,1491637,0
2008-05-05,38.86,39.076,37.469,37.541,1885539,0
2008-05-06,37.261,37.819,36.592,37.541,1854275,0
2008-05-07,37.506,38.762,37.496,37.549,691724,0
2008-05-08,37.391,37.796,36.749,37.153,2061034,0
2008-05-09,36.898,37.427,36.478,37.278,993675,0
2008-05-12,37.515,38.578,37.093,38.498,1400634,0
2008-05-13,38.657,40.222,38.524,40.061,3098356,0
2008-05-14,40.264,40.851,40.027,40.281,2219214,0
2008-05-15,40.333,43.006,39.789,42.944,7072703,0
2008-05-16,42.9,42.9,41.293,42.346,3043182,0
2008-05-19,42.459,43.699,42.126,42.365,3243288,0
2008-05-20,41.933,42.427,40.951,41.978,2306849,0
2008-05-21,42.135,42.634,41.125,41.248,2367009,0
2008-05-22,41.143,42.302,40.501,41.363,3108249,0
2008-05-23,41.248,41.248,39.797,40.51,2081407,0
2008-05-27,40.545,41.838,40.148,40.898,2326492,0
2008-05-28,41.354,42.391,41.115,42.065,2260390,0
2008-05-29,42.065,42.846,41.511,41.941,3198066,0
2008-05-30,43.267,43.908,42.715,43.076,5002872,0
2008-06-02,43.04,43.076,41.468,42.171,2957721,0
2008-06-03,42.154,42.436,41.617,42.145,3040860,0
2008-06-04,42.162,42.171,40.932,41.405,2365613,0
2008-06-05,41.511,42.374,41.275,41.802,2135270,0
2008-06-06,41.371,41.371,39.905,40.061,2657546,0
2008-06-09,40.247,40.765,39.676,40.597,2812357,0
2008-06-10,40.415,41.178,40.177,40.722,2214797,0
2008-06-11,40.545,41.003,39.36,39.823,2745451,0
2008-06-12,40.115,41.178,40.061,40.432,2629208,0
2008-06-13,40.536,41.062,40.061,41.003,2168748,0
2008-06-16,40.581,41.987,40.432,41.696,2892168,0
2008-06-17,42.107,42.107,41.17,41.572,1531158,0
2008-06-18,41.222,41.636,40.29,40.714,1916118,0
2008-06-19,40.597,41.248,40.203,41.108,1232094,0
2008-06-20,41.038,41.038,39.28,39.676,2727235,0
2008-06-23,39.922,40.273,38.77,39.033,1944528,0
2008-06-24,38.825,38.825,37.224,37.533,4129559,0
2008-06-25,37.725,39.377,37.541,38.111,2298589,0
2008-06-26,37.753,37.865,36.898,37.066,2054818,0
2008-06-27,37.261,37.594,36.347,36.987,1388643,0
2008-06-30,36.969,36.969,35.37,35.803,3708514,0
2008-07-01,35.519,36.337,34.844,36.196,4548645,0
2008-07-02,36.557,37.109,35.248,35.319,2700087,0
2008-07-03,35.671,36.082,34.93,35.421,1368552,0
2008-07-07,35.766,35.967,34.449,35.124,2425374,0
2008-07-08,35.046,36.512,34.948,36.362,3101840,0
2008-07-09,36.347,36.996,34.737,35.028,2935831,0
2008-07-10,34.965,35.019,33.324,33.577,3782735,0
2008-07-11,33.316,33.553,31.136,32.533,4893700,0
2008-07-14,32.972,33.595,32.383,32.788,2477545,0
2008-07-15,32.788,33.621,31.706,32.77,3029786,0
2008-07-16,32.76,34.702,32.392,34.475,2777401,0
2008-07-17,34.791,36.117,33.49,35.862,4075879,0
2008-07-18,37.286,37.286,34.649,34.827,1239124,0
2008-07-21,34.702,35.396,33.964,34.449,1487851,0
2008-07-22,34.106,35.495,33.5,35.046,2862823,0
2008-07-23,34.965,36.951,34.517,35.23,1644821,0
2008-07-24,35.23,35.319,33.938,33.999,2610515,0
2008-07-25,32.188,33.527,32.068,32.717,5321636,0
2008-07-28,32.313,32.989,31.567,31.937,2784896,0
2008-07-29,32.105,33.025,32.022,32.796,3579375,0
2008-07-30,33.068,33.656,32.27,32.823,2009356,0
2008-07-31,32.464,33.878,32.225,33.199,2997500,0
2008-08-01,33.408,33.454,32.339,32.507,2898031,0
2008-08-04,32.533,33.393,31.902,32.955,3324104,0
2008-08-05,33.385,35.421,33.299,34.914,3715755,0
2008-08-06,34.616,34.861,33.509,34.413,2541227,0
2008-08-07,33.807,34.431,33.114,33.956,2745516,0
2008-08-08,34.008,36.565,34.008,36.221,2623576,0
2008-08-11,35.896,37.91,35.547,36.196,3413346,0
2008-08-12,36.005,36.636,35.634,36.337,2203341,0
2008-08-13,35.995,36.047,34.553,35.116,2195108,0
2008-08-14,34.861,36.548,34.616,35.837,1819030,0
2008-08-15,35.626,37.057,35.626,36.539,1648395,0
2008-08-18,36.741,36.969,35.142,35.421,2102108,0
2008-08-19,35.184,35.248,33.999,34.334,2223970,0
2008-08-20,34.342,34.747,33.648,33.755,1878739,0
2008-08-21,33.271,34.072,32.778,33.895,1947447,0
2008-08-22,34.202,35.184,34.202,35.108,2067092,0
2008-08-25,34.878,34.983,33.755,33.832,2220879,0
2008-08-26,33.938,34.854,33.832,34.517,3251689,0
2008-08-27,34.395,35.396,34.141,34.8,2854870,0
2008-08-28,38.657,39.051,37.136,38.524,9538095,0
2008-08-29,38.34,39.315,38.216,38.806,3804583,0
2008-09-02,39.36,40.167,37.762,38.05,4505671,0
2008-09-03,37.753,38.947,37.734,38.595,3241026,0
2008-09-04,38.43,39.333,38.059,38.216,3098432,0
2008-09-05,37.707,38.208,37.118,37.779,3197786,0
2008-09-08,38.797,40.194,37.812,40.037,4549075,0
2008-09-09,39.658,40.238,38.348,38.578,3078145,0
2008-09-10,39.228,39.228,37.865,38.516,2702228,0
2008-09-11,37.919,37.919,36.749,37.533,4107095,0
2008-09-12,37.251,37.779,36.503,36.961,2797812,0
2008-09-15,35.634,36.443,34.921,35.064,3528476,0
2008-09-16,34.115,35.362,33.604,34.247,4244433,0
2008-09-17,33.71,34.096,31.636,32.137,6149340,0
2008-09-18,32.699,33.999,30.88,33.577,5960332,0
2008-09-19,35.149,39.429,33.4,33.444,5423562,0
2008-09-22,33.463,33.463,31.189,31.468,3897618,0
2008-09-23,31.628,32.419,31.189,31.567,3719941,0
2008-09-24,31.567,33.059,31.428,32.365,3462194,0
2008-09-25,32.665,33.016,32.12,32.297,2337273,0
2008-09-26,31.928,32.297,31.443,32.27,1634811,0
2008-09-29,31.662,32.339,29.574,30.513,3760799,0
2008-09-30,30.513,31.503,30.442,31.206,2733573,0
2008-10-01,30.81,31.452,30.766,31.05,2647538,0
2008-10-02,30.848,31.117,29.527,29.582,2554219,0
2008-10-03,29.592,30.238,28.386,28.412,3337559,0
2008-10-06,27.886,27.886,25.231,27.043,5249205,0
2008-10-07,27.322,27.674,24.977,25.179,4228880,0
2008-10-08,24.485,26.129,23.739,24.416,8143500,0
2008-10-09,24.266,24.925,21.489,21.673,5701830,0
2008-10-10,20.313,27.06,19.134,25.268,9606644,0
2008-10-13,26.331,29.008,26.331,28.595,6542407,0
2008-10-14,29.782,30.037,25.065,25.556,4623079,0
2008-10-15,24.688,25.215,22.578,22.649,4210713,0
2008-10-16,22.746,24.416,21.481,24.257,6045415,0
2008-10-17,23.634,24.827,22.666,24.178,3190093,0
2008-10-20,24.504,24.906,23.52,24.023,3384971,0
2008-10-21,23.52,24.871,22.93,23.027,2489026,0
2008-10-22,22.315,22.516,20.531,21.552,4187962,0
2008-10-23,21.797,22.113,20.031,20.91,3075997,0
2008-10-24,19.768,20.576,19.328,19.925,6009049,0
2008-10-27,19.739,20.927,19.119,19.187,2453043,0
2008-10-28,19.796,21.894,19.048,21.788,5005716,0
2008-10-29,21.63,23.634,20.778,22.349,4467172,0
2008-10-30,23.634,24.248,22.261,22.851,3453800,0
2008-10-31,23.23,24.906,22.464,24.114,2771719,0
2008-11-03,24.071,24.344,21.982,22.06,3250798,0
2008-11-04,23.098,23.65,22.28,23.485,2512565,0
2008-11-05,23.132,23.132,21.709,21.876,4703366,0
2008-11-06,21.561,22.342,20.005,20.223,3869768,0
2008-11-07,20.487,20.936,19.804,20.223,2891788,0
2008-11-10,20.76,22.454,19.485,19.941,2581042,0
2008-11-11,19.328,19.601,18.205,18.592,4809845,0
2008-11-12,18.38,18.38,17.116,17.159,4202924,0
2008-11-13,17.254,19.713,16.457,19.713,6024983,0
2008-11-14,18.87,19.502,17.361,17.844,3662449,0
2008-11-17,17.588,18.292,17.061,17.061,3619106,0
2008-11-18,16.903,17.466,16.482,17.326,3516660,0
2008-11-19,17.141,17.686,15.443,15.561,5320323,0
2008-11-20,15.498,17.345,15.164,15.691,4917220,0
2008-11-21,16.034,17.184,14.715,17.116,5092925,0
2008-11-24,17.159,18.617,16.411,18.492,6794519,0
2008-11-25,18.87,19.328,16.375,18.299,6952767,0
2008-11-26,16.394,18.889,16.348,18.37,9393725,0
2008-11-28,18.306,18.667,16.921,17.385,2497128,0
2008-12-01,16.859,16.993,15.709,15.794,4920089,0
2008-12-02,16.025,16.894,15.543,16.551,3915141,0
2008-12-03,16.219,17.377,15.988,16.852,4775696,0
2008-12-04,16.508,19.61,16.219,18.667,6140211,0
2008-12-05,18.158,20.996,17.456,20.822,6000832,0
2008-12-08,21.534,22.491,20.927,21.392,6016725,0
2008-12-09,21.104,22.289,20.364,20.523,3853325,0
2008-12-10,20.805,21.481,20.373,21.261,2302608,0
2008-12-11,21.077,21.692,20.075,20.419,2557120,0
2008-12-12,19.337,20.401,19.152,20.039,2686673,0
2008-12-15,20.382,20.409,19.337,19.68,1666475,0
2008-12-16,19.951,21.577,19.493,21.464,3287707,0
2008-12-17,21.269,22.975,20.822,22.615,3640127,0
2008-12-18,22.8,22.8,21.464,21.719,2703287,0
2008-12-19,21.894,22.342,20.874,21.552,2844678,0
2008-12-22,21.552,21.656,19.629,20.066,2712540,0
2008-12-23,20.285,20.427,19.493,19.695,2238209,0
2008-12-24,20.118,20.118,19.39,19.629,953935,0
2008-12-26,19.593,19.987,19.531,19.695,940794,0
2008-12-29,19.619,19.777,18.492,18.889,2954523,0
2008-12-30,19.178,20.278,18.985,20.233,3053443,0
2008-12-31,20.278,20.996,20.278,20.76,2842251,0
2009-01-02,21.023,22.657,20.715,22.439,3866145,0
2009-01-05,22.202,22.755,21.754,22.543,2984044,0
2009-01-06,22.773,23.019,22,22.746,2634823,0
2009-01-07,22.157,22.404,21.481,21.814,3296571,0
2009-01-08,20.796,21.296,20.355,21.156,4648715,0
2009-01-09,21.06,21.217,19.434,19.68,6706087,0
2009-01-12,19.662,19.882,19.065,19.38,4989250,0
2009-01-13,19.373,20.285,18.846,19.328,4314789,0
2009-01-14,18.222,19.855,17.887,19.285,11490162,0
2009-01-15,19.222,20.039,18.537,19.398,4928589,0
2009-01-16,19.864,20.156,19.398,20.066,3805354,0
2009-01-20,20.005,20.058,18.608,18.713,3775895,0
2009-01-21,19.161,19.169,18.115,19.091,4216440,0
2009-01-22,18.353,19.02,17.921,18.635,3034784,0
2009-01-23,18.01,18.907,17.799,18.389,1867477,0
2009-01-26,18.299,19.318,18.266,18.635,2459367,0
2009-01-27,18.592,19.11,18.442,18.958,2631828,0
2009-01-28,19.565,20.531,19.328,20.205,3576830,0
2009-01-29,19.987,20.005,19.065,19.091,2583187,0
2009-01-30,18.958,19.416,18.132,18.231,3237555,0
2009-02-02,17.975,18.407,17.597,17.982,2756120,0
2009-02-03,18.177,18.802,17.764,18.713,2403088,0
2009-02-04,18.722,18.889,18.177,18.343,2248985,0
2009-02-05,18.222,19.178,18.107,19.101,3240986,0
2009-02-06,19.101,20.54,19.101,20.11,3366385,0
2009-02-09,19.925,20.259,19.556,19.987,1439383,0
2009-02-10,19.593,20.1,18.846,18.943,2638661,0
2009-02-11,18.915,19.091,18.029,18.451,7396671,0
2009-02-12,18.362,18.451,17.2,18.073,6965915,0
2009-02-13,18.115,18.508,17.677,17.729,4188672,0
2009-02-17,17.485,17.826,17.141,17.503,6031772,0
2009-02-18,17.695,17.754,17.042,17.411,4097608,0
2009-02-19,17.65,18.019,17.218,17.352,3614950,0
2009-02-20,17.132,17.571,16.868,17.352,4180259,0
2009-02-23,17.527,17.809,16.569,16.649,4205009,0
2009-02-24,16.807,17.677,16.614,17.352,4967985,0
2009-02-25,17.264,17.42,16.605,16.77,3597765,0
2009-02-26,17.149,17.264,16.622,16.656,3534599,0
2009-02-27,16.491,17.254,16.298,16.729,3421722,0
2009-03-02,16.331,16.745,15.443,15.47,3737943,0
2009-03-03,15.859,15.859,14.909,15.217,4926575,0
2009-03-04,15.585,16.264,15.225,16.062,4943780,0
2009-03-05,15.683,15.849,14.882,15.05,4132382,0
2009-03-06,15.217,15.488,14.673,15.12,4080184,0
2009-03-09,14.891,15.61,14.715,14.882,2913079,0
2009-03-10,15.251,16.136,15.05,16.043,4457625,0
2009-03-11,16.219,16.78,15.877,16.21,4145215,0
2009-03-12,16.112,17.369,15.728,17.227,3549161,0
2009-03-13,17.403,17.562,16.842,17.29,3271129,0
2009-03-16,17.518,17.552,16.956,16.956,2942563,0
2009-03-17,17.192,17.809,16.517,17.792,4095041,0
2009-03-18,17.607,18.774,17.466,18.575,3726885,0
2009-03-19,18.862,18.889,18.019,18.247,3605391,0
2009-03-20,18.556,18.584,17.544,17.773,3599834,0
2009-03-23,18.792,20.558,18.239,20.531,9398797,0
2009-03-24,20.164,20.866,19.838,20.355,3315263,0
2009-03-25,20.558,20.988,19.127,19.749,4586193,0
2009-03-26,20.015,20.338,19.493,19.97,5262808,0
2009-03-27,19.091,19.899,19.091,19.688,3534063,0
2009-03-30,19.373,19.373,18.214,18.635,2676838,0
2009-03-31,18.88,19.318,18.257,18.943,2817395,0
2009-04-01,18.802,19.318,18.37,19.204,2135251,0
2009-04-02,19.662,20.936,19.538,20.504,3676282,0
2009-04-03,20.558,20.715,19.574,20.603,2625064,0
2009-04-06,20.156,20.295,19.46,19.873,2495071,0
2009-04-07,19.502,19.502,18.73,18.846,2687065,0
2009-04-08,19.038,19.758,19.038,19.758,2620473,0
2009-04-09,20.382,21.418,20.173,21.277,4078247,0
2009-04-13,21.004,21.004,20.419,20.76,2397953,0
2009-04-14,20.724,21.104,20.278,20.805,4146762,0
2009-04-15,20.531,20.936,20.346,20.848,3108878,0
2009-04-16,21.06,23.616,20.955,23.283,6406660,0
2009-04-17,23.07,23.711,22.641,23.641,3207549,0
2009-04-20,23.202,23.202,21.602,21.656,3749696,0
2009-04-21,21.277,24.004,21.277,23.845,7515160,0
2009-04-22,23.625,25.091,23.122,23.994,5457874,0
2009-04-23,23.887,24.335,22.975,23.543,5461064,0
2009-04-24,24.169,25.574,23.687,25.224,5992995,0
2009-04-27,24.626,25.231,23.854,24.925,7267495,0
2009-04-28,24.513,25.371,24.344,24.598,3335917,0
2009-04-29,24.678,25.47,24.407,25.099,3856500,0
2009-04-30,25.356,26.507,25.125,25.425,4173947,0
2009-05-01,25.505,25.627,24.539,24.688,3130605,0
2009-05-04,24.861,25.662,24.669,25.662,2373414,0
2009-05-05,25.488,25.829,25.144,25.584,1486963,0
2009-05-06,25.981,26.331,24.723,25.125,2390352,0
2009-05-07,25.443,25.821,24.532,24.802,3036743,0
2009-05-08,25.056,25.601,24.439,25.286,2247557,0
2009-05-11,25.073,25.073,24.335,24.467,3713730,0
2009-05-12,24.669,24.977,23.079,23.57,3381511,0
2009-05-13,22.851,23.044,22.044,22.211,2949342,0
2009-05-14,22.06,23.001,21.648,22.315,2209468,0
2009-05-15,22.27,23.301,22.157,22.385,2681847,0
2009-05-18,22.755,23.359,22.709,23.309,1637346,0
2009-05-19,23.256,24.239,22.835,23.985,3230994,0
2009-05-20,24.197,25.215,23.422,23.57,2557131,0
2009-05-21,23.089,23.395,22.464,22.903,1732866,0
2009-05-22,23.01,23.616,22.657,23.212,1693166,0
2009-05-26,22.967,24.812,22.736,24.678,3255774,0
2009-05-27,24.598,25.548,24.39,24.767,4024955,0
2009-05-28,24.854,25.241,23.773,24.714,3884188,0
2009-05-29,23.783,24.968,23.765,24.925,5643843,0
2009-06-01,25.346,27.322,25.162,27.244,5413833,0
2009-06-02,26.804,27.506,26.691,26.954,4311680,0
2009-06-03,26.786,27.252,26.442,26.928,3582344,0
2009-06-04,26.946,26.981,26.102,26.551,3013019,0
2009-06-05,26.848,27.146,25.963,26.147,2447646,0
2009-06-08,25.981,26.303,25.277,26.03,2399612,0
2009-06-09,26.102,26.34,25.497,26.048,2813662,0
2009-06-10,26.225,26.358,25.179,25.521,2814162,0
2009-06-11,25.53,25.697,24.344,24.424,3837840,0
2009-06-12,24.475,24.669,23.729,23.976,4511420,0
2009-06-15,23.687,23.854,22.921,23.122,3645657,0
2009-06-16,23.413,23.432,22.578,22.657,3751594,0
2009-06-17,22.649,23.07,22,22.657,3292596,0
2009-06-18,22.875,22.884,22.044,22.606,2607429,0
2009-06-19,22.867,23.265,22.765,22.921,3352767,0
2009-06-22,22.8,22.8,22.077,22.254,2704071,0
2009-06-23,22.324,22.431,21.586,21.771,2859003,0
2009-06-24,21.982,22.413,21.822,22.035,2034535,0
2009-06-25,21.973,22.967,21.867,22.675,2889568,0
2009-06-26,22.413,22.884,22.413,22.543,1809259,0
2009-06-29,22.615,23.019,22.202,22.781,1446962,0
2009-06-30,22.57,23.036,22.077,22.28,2206213,0
2009-07-01,22.615,23.061,22.289,22.781,2396318,0
2009-07-02,22.085,22.368,21.217,21.34,3037028,0
2009-07-06,21.148,21.911,21.148,21.7,3901739,0
2009-07-07,21.682,21.682,20.955,21.004,4012066,0
2009-07-08,21.208,22.649,21.013,22.491,8161898,0
2009-07-09,22.606,22.691,21.593,21.911,4968930,0
2009-07-10,21.7,22.394,21.427,21.63,2376238,0
2009-07-13,21.709,22.211,21.198,22.211,2414789,0
2009-07-14,22.359,23.765,22.085,23.72,6106294,0
2009-07-15,24.071,24.231,23.527,24.023,2842426,0
2009-07-16,23.773,24.424,23.503,24.317,1865070,0
2009-07-17,24.353,24.598,23.904,24.557,2124386,0
2009-07-20,24.616,25.435,24.363,25.362,3286097,0
2009-07-21,25.47,25.836,24.557,25.108,2195473,0
2009-07-22,25.17,25.715,24.705,25.362,2635429,0
2009-07-23,25.362,26.312,25.125,25.907,3389987,0
2009-07-24,25.829,26.312,25.388,26.241,4535945,0
2009-07-27,26.191,26.209,25.294,25.768,1928677,0
2009-07-28,25.259,25.53,24.557,25.47,2151375,0
2009-07-29,25.259,25.99,25.082,25.462,1815276,0
2009-07-30,25.897,26.727,25.813,26.129,2861433,0
2009-07-31,26.102,26.542,26.008,26.209,1085391,0
2009-08-03,26.804,26.812,26.147,26.779,1989323,0
2009-08-04,26.083,26.699,25.99,25.99,3452881,0
2009-08-05,25.653,26.191,25.548,26.039,1538332,0
2009-08-06,26.111,26.812,26.048,26.408,1854131,0
2009-08-07,26.795,27.895,26.416,27.769,3728570,0
2009-08-10,27.737,27.769,26.972,27.277,1722703,0
2009-08-11,27.21,27.21,26.393,26.507,2516862,0
2009-08-12,26.551,27.262,26.551,26.937,1256329,0
2009-08-13,26.821,27.27,26.393,27.244,1542530,0
2009-08-14,27.27,27.701,26.99,27.667,3257972,0
2009-08-17,26.962,27.244,25.864,25.872,3225578,0
2009-08-18,26.138,26.47,25.777,26.129,2095315,0
2009-08-19,25.742,26.498,25.53,26.331,3423819,0
2009-08-20,26.542,27.121,26.433,27.043,2064600,0
2009-08-21,27.409,28.369,27.349,28.201,3487079,0
2009-08-24,28.578,29.371,28.317,28.394,2759080,0
2009-08-25,28.614,29.536,28.28,29.081,2640121,0
2009-08-26,29.5,30.265,29.132,29.574,3084261,0
2009-08-27,29.757,29.968,29.142,29.651,3178190,0
2009-08-28,31.786,33.086,31.189,33.008,9679447,0
2009-08-31,32.567,32.673,31.724,31.96,4289731,0
2009-09-01,31.54,32.188,30.681,30.69,4126613,0
2009-09-02,30.627,30.943,30.486,30.618,3196955,0
2009-09-03,31.092,31.636,30.775,31.602,2341840,0
2009-09-04,31.567,31.706,30.986,31.662,1507054,0
2009-09-08,32.022,32.602,31.636,32.515,5494605,0
2009-09-09,32.419,33.123,32.179,32.751,2644106,0
2009-09-10,33.377,34.164,33.243,33.49,5321989,0
2009-09-11,33.454,33.604,32.665,32.813,3433198,0
2009-09-14,32.585,33.544,32.234,33.544,2948815,0
2009-09-15,33.604,33.604,32.84,33.105,3532093,0
2009-09-16,33.28,34.072,32.972,33.938,2677261,0
2009-09-17,33.79,34.616,33.701,34.106,3041608,0
2009-09-18,34.149,34.36,33.781,34.053,2387428,0
2009-09-21,33.825,33.982,33.307,33.604,1695564,0
2009-09-22,33.825,33.895,33.385,33.519,1691627,0
2009-09-23,33.586,33.614,32.665,32.69,2077997,0
2009-09-24,32.709,32.813,31.883,32.339,2015506,0
2009-09-25,32.198,32.198,31.311,31.761,3134961,0
2009-09-28,31.969,33.158,31.688,33.051,2188759,0
2009-09-29,33.051,33.771,33.008,33.675,3122758,0
2009-09-30,33.595,34.272,33.234,33.849,5912078,0
2009-10-01,33.621,33.878,33.167,33.385,3845994,0
2009-10-02,32.901,33.454,32.736,33.133,2749378,0
2009-10-05,33.209,33.982,32.989,33.832,2060578,0
2009-10-06,34.299,35.986,34.272,35.396,4855619,0
2009-10-07,35.352,35.819,34.835,35.157,2253913,0
2009-10-08,35.487,36.125,35.184,35.679,2046146,0
2009-10-09,35.711,35.922,35.487,35.913,1139814,0
2009-10-12,36.022,36.469,35.555,35.617,1714466,0
2009-10-13,35.564,36.038,35.124,35.986,1615988,0
2009-10-14,36.362,36.89,36.276,36.663,2123584,0
2009-10-15,36.321,37.048,36.321,36.987,1620859,0
2009-10-16,36.573,37.101,36.091,36.814,1893903,0
2009-10-19,36.898,37.444,36.723,37.031,2032839,0
2009-10-20,37.031,37.031,36.231,36.776,2554766,0
2009-10-21,36.636,36.996,35.711,35.738,1810338,0
2009-10-22,35.738,36.785,35.538,36.628,2185527,0
2009-10-23,36.795,37.356,36.16,36.415,2858162,0
2009-10-26,36.512,37.101,36.013,36.206,1916073,0
2009-10-27,36.196,36.582,35.459,35.671,2750436,0
2009-10-28,35.555,35.784,33.886,33.999,2781395,0
2009-10-29,34.247,35.967,34.247,35.846,3230662,0
2009-10-30,35.703,35.896,34.36,34.517,3610102,0
2009-11-02,34.747,35.44,34.272,34.888,2453324,0
2009-11-03,34.675,35.547,34.367,35.386,2334370,0
2009-11-04,35.617,36.206,35.23,35.37,2242284,0
2009-11-05,35.652,36.329,35.134,36.284,2588861,0
2009-11-06,36.178,37.076,36.038,36.329,2381590,0
2009-11-09,36.733,37.734,36.453,37.567,2844411,0
2009-11-10,37.594,37.953,37.076,37.804,2828580,0
2009-11-11,38.007,38.48,37.251,37.533,2484377,0
2009-11-12,37.278,37.77,36.601,36.785,2367011,0
2009-11-13,36.979,37.383,36.582,37.109,2676805,0
2009-11-16,37.356,37.99,37.356,37.788,2283503,0
2009-11-17,37.636,37.812,37.022,37.488,1627733,0
2009-11-18,37.401,37.681,37.048,37.118,1874943,0
2009-11-19,36.696,36.821,35.793,36.17,3027176,0
2009-11-20,35.986,36.645,35.634,36.284,2282210,0
2009-11-23,36.907,37.311,36.461,36.733,2228912,0
2009-11-24,37.144,37.339,36.478,36.749,3970846,0
2009-11-25,38.665,38.691,37.734,38.559,8867100,0
2009-11-27,37.525,38.498,37.215,37.963,2167943,0
2009-11-30,38.015,38.148,36.785,37.496,4130707,0
2009-12-01,37.663,38.43,37.636,37.838,2784414,0
2009-12-02,37.812,38.649,37.707,37.838,2363759,0
2009-12-03,37.829,37.953,37.261,37.339,2098454,0
2009-12-04,38.05,38.12,35.976,36.469,6670449,0
2009-12-07,36.294,36.907,36.125,36.52,2308176,0
2009-12-08,36.047,36.206,35.589,35.757,2612331,0
2009-12-09,35.819,35.888,35.202,35.528,2143081,0
2009-12-10,35.775,36.258,35.694,35.941,1667908,0
2009-12-11,36.108,37.127,36.066,37.031,2690379,0
2009-12-14,37.233,37.444,36.804,37.427,2229780,0
2009-12-15,37.085,37.33,36.863,37.188,1414266,0
2009-12-16,37.479,37.796,37.197,37.627,2098001,0
2009-12-17,37.057,37.401,36.969,37.261,1783944,0
2009-12-18,37.242,37.391,36.628,37.179,1943774,0
2009-12-21,37.469,38.156,37.278,38.04,1249109,0
2009-12-22,38.04,38.559,37.812,38.375,960990,0
2009-12-23,38.445,38.657,38.165,38.498,1233063,0
2009-12-24,38.516,38.64,38.234,38.48,398248,0
2009-12-28,38.657,39.085,38.498,38.612,916239,0
2009-12-29,38.806,38.834,38.366,38.578,629759,0
2009-12-30,38.242,38.498,38.111,38.445,751402,0
2009-12-31,38.411,38.578,37.697,37.779,816371,0
2010-01-04,38.357,39.175,38.296,38.649,2202617,0
2010-01-05,38.691,38.956,38.165,38.9,1385182,0
2010-01-06,38.752,39.594,38.701,39.5,1934439,0
2010-01-07,39.603,41.266,39.552,41.195,4054705,0
2010-01-08,40.879,40.942,39.973,40.423,4085117,0
2010-01-11,40.615,41.301,40.324,41.011,3416113,0
2010-01-12,40.714,40.923,39.842,40.8,9704063,0
2010-01-13,40.791,41.275,40.52,41.188,3477085,0
2010-01-14,40.843,40.968,39.738,39.852,5725733,0
2010-01-15,39.939,40.139,39.325,39.861,5270906,0
2010-01-19,39.738,39.797,38.682,38.743,4013779,0
2010-01-20,38.445,38.506,37.697,37.865,4046910,0
2010-01-21,37.654,37.919,36.52,36.696,6150037,0
2010-01-22,36.611,36.785,35.738,35.837,3571450,0
2010-01-25,36.785,36.907,36.312,36.663,3092398,0
2010-01-26,36.645,36.863,36.221,36.434,2517379,0
2010-01-27,36.302,36.686,35.906,36.347,2028114,0
2010-01-28,36.539,36.565,35.721,35.862,1711628,0
2010-01-29,36.213,36.592,35.617,35.679,2543528,0
2010-02-01,35.679,36.143,35.679,36.108,1555344,0
2010-02-02,36.196,37.014,36.196,36.942,1836754,0
2010-02-03,36.741,36.907,36.329,36.573,1495826,0
2010-02-04,36.302,36.53,35.046,35.142,2684441,0
2010-02-05,35.1,35.157,34.164,34.878,3794096,0
2010-02-08,34.914,35.221,34.413,34.957,2124014,0
2010-02-09,35.449,35.449,34.562,35.202,2759459,0
2010-02-10,35.837,36.671,35.747,36.143,3966112,0
2010-02-11,36.117,36.582,35.747,36.496,2470024,0
2010-02-12,35.976,36.52,35.949,36.469,1384686,0
2010-02-16,36.733,36.987,36.573,36.969,1568654,0
2010-02-17,37.594,37.884,37.215,37.819,2490045,0
2010-02-18,37.672,38.111,37.515,38.083,1469075,0
2010-02-19,38.007,38.323,37.796,38.252,1911160,0
2010-02-22,38.323,38.43,38.069,38.226,1275558,0
2010-02-23,38.226,38.401,37.61,37.725,1439290,0
2010-02-24,37.753,38.411,37.663,38.384,1462994,0
2010-02-25,37.672,38.498,37.383,38.464,2141539,0
2010-02-26,38.455,39.14,38.348,39,2324897,0
2010-03-01,39.093,40.185,38.947,40.056,2445657,0
2010-03-02,40.238,40.238,39.297,39.448,1846729,0
2010-03-03,39.65,40.027,39.384,39.509,1759055,0
2010-03-04,39.622,40.158,39.56,39.913,1058973,0
2010-03-05,40.087,40.457,39.878,40.36,1481700,0
2010-03-08,40.167,40.659,40.167,40.423,1046021,0
2010-03-09,40.379,40.545,40.061,40.299,1573649,0
2010-03-10,40.257,40.51,40.07,40.316,1167138,0
2010-03-11,40.105,40.194,39.568,40.061,1488706,0
2010-03-12,40.36,40.545,39.93,40.415,1069008,0
2010-03-15,40.222,40.51,39.939,40.449,983414,0
2010-03-16,40.465,42.18,40.379,42.162,3641977,0
2010-03-17,42.18,42.232,41.371,41.636,2848307,0
2010-03-18,41.275,42.504,41.222,41.802,2745695,0
2010-03-19,42.107,42.171,41.188,41.511,2887092,0
2010-03-22,39.384,41.722,39.315,41.653,9034032,0
2010-03-23,42.302,42.327,41.478,41.959,2960693,0
2010-03-24,41.195,41.617,40.968,41.58,2648281,0
2010-03-25,41.907,42.088,41.335,41.371,2285042,0
2010-03-26,41.547,42.117,41.317,41.572,1604320,0
2010-03-29,41.766,41.784,41.326,41.538,1248532,0
2010-03-30,41.59,41.846,40.959,41.222,1838329,0
2010-03-31,41.07,41.907,41.029,41.722,3296060,0
2010-04-01,42.039,42.449,41.978,42.391,1895339,0
2010-04-05,42.418,43.199,42.162,43.154,1384576,0
2010-04-06,42.513,43.339,42.513,43.227,1575653,0
2010-04-07,43.031,43.284,42.652,42.881,1992365,0
2010-04-08,42.996,43.628,42.61,43.427,2023286,0
2010-04-09,43.497,43.768,43.076,43.743,1006445,0
2010-04-12,43.822,43.935,43.689,43.762,1602375,0
2010-04-13,43.733,44.368,43.646,44.225,1909506,0
2010-04-14,44.463,45.007,44.359,44.93,1600120,0
2010-04-15,45.15,45.15,44.491,44.719,2201511,0
2010-04-16,44.611,44.948,43.733,44.104,2055300,0
2010-04-19,43.963,44.225,42.688,43.383,2171452,0
2010-04-20,43.743,44.123,43.163,43.471,1526185,0
2010-04-21,43.471,44.453,43.302,44.261,1369557,0
2010-04-22,43.876,44.965,43.514,44.729,1701767,0
2010-04-23,44.725,45.244,44.458,45.208,1104155,0
2010-04-26,45.245,45.852,45.21,45.631,0,0
2010-04-27,45.403,45.482,43.586,43.787,1997222,0
2010-04-28,43.917,44.444,43.18,43.471,1442712,0
2010-04-29,43.849,44.234,43.604,43.885,1703968,0
2010-04-30,43.84,43.926,42.459,42.592,1771275,0
2010-05-03,42.909,43.699,42.619,43.514,1544003,0
2010-05-04,42.881,42.935,42.023,42.224,2264509,0
2010-05-05,41.644,42.584,41.52,41.636,1885373,0
2010-05-06,41.326,41.468,36.933,39.35,6081537,0
2010-05-07,39.429,40.027,37.884,38.26,5354598,0
2010-05-10,40.131,41.17,40.079,40.959,3187486,0
2010-05-11,40.415,41.442,40.341,40.851,1954491,0
2010-05-12,41.115,42.249,40.906,42.117,2375362,0
2010-05-13,42.046,42.171,40.545,40.774,3051058,0
2010-05-14,40.415,40.415,39.13,39.457,3980121,0
2010-05-17,39.5,39.861,38.516,39.738,3285378,0
2010-05-18,40.097,40.405,38.234,38.332,4018436,0
2010-05-19,37.997,38.762,37.401,38.156,3647336,0
2010-05-20,37.567,37.884,36.565,36.686,5243294,0
2010-05-21,35.829,37.627,35.679,37.533,4500798,0
2010-05-24,37.533,37.865,37.127,37.179,3153225,0
2010-05-25,35.986,37.515,35.803,37.427,3850045,0
2010-05-26,37.779,39.14,37.762,38.296,6509504,0
2010-05-27,40.642,41.644,40.009,41.17,8656735,0
2010-05-28,41.134,41.134,39.666,39.913,4219292,0
2010-06-01,39.534,40.405,39.228,39.262,2991362,0
2010-06-02,39.384,39.509,38.226,39.193,4173861,0
2010-06-03,39.753,39.905,38.445,39.085,3229439,0
2010-06-04,37.936,38.437,36.741,37.014,3763887,0
2010-06-07,37.076,37.46,35.599,35.703,3261073,0
2010-06-08,35.626,36.258,35.142,36.206,5464090,0
2010-06-09,36.443,38.216,36.443,37.278,6769758,0
2010-06-10,37.9,38.533,37.576,38.34,3397151,0
2010-06-11,38.04,38.691,37.725,38.314,2635967,0
2010-06-14,38.725,39.315,38.489,38.621,2321426,0
2010-06-15,38.947,39.377,38.357,39.36,1855650,0
2010-06-16,39.245,39.484,38.506,38.966,2162482,0
2010-06-17,39.093,39.093,37.874,38.472,3180511,0
2010-06-18,38.464,39.411,38.464,39.043,2983501,0
2010-06-21,39.658,39.852,38.366,38.649,3237796,0
2010-06-22,38.707,39.043,36.996,37.048,2780939,0
2010-06-23,37.251,37.302,36.415,36.933,3834826,0
2010-06-24,36.496,36.821,35.478,35.793,3613370,0
2010-06-25,35.872,36.178,35.362,36.038,3616945,0
2010-06-28,36.143,36.258,35.547,35.922,2434852,0
2010-06-29,35.239,35.276,33.569,33.895,3807076,0
2010-06-30,33.89,34.509,33.146,33.306,3972921,0
2010-07-01,33.133,33.693,32.022,33.481,4987252,0
2010-07-02,33.84,34.36,32.454,32.682,2698376,0
2010-07-06,33.368,33.368,31.458,31.883,5174478,0
2010-07-07,31.954,34.09,31.864,33.999,4963284,0
2010-07-08,34.449,34.782,33.665,34.155,3678355,0
2010-07-09,34.155,34.317,33.71,34.282,1788117,0
2010-07-12,34.081,34.325,33.656,34.063,1458820,0
2010-07-13,34.475,35.582,34.449,35.292,2979621,0
2010-07-14,35.211,36.108,34.791,36.056,4157455,0
2010-07-15,35.941,36.056,35.082,35.837,3074294,0
2010-07-16,35.643,35.643,34.386,34.422,4963337,0
2010-07-19,34.581,34.72,33.799,34.09,4007145,0
2010-07-20,33.604,34.878,33.368,34.756,3122714,0
2010-07-21,35.211,35.43,34.36,34.449,3000177,0
2010-07-22,34.957,35.995,34.948,35.766,2462288,0
2010-07-23,35.855,36.53,35.547,36.461,2088742,0
2010-07-26,36.636,37.022,36.221,36.979,1644277,0
2010-07-27,37.066,37.525,36.611,36.907,3458626,0
2010-07-28,36.749,37.093,36.38,36.663,2670325,0
2010-07-29,37.022,37.251,35.738,36.469,2859406,0
2010-07-30,35.837,37.144,35.257,36.961,3134168,0
2010-08-02,37.594,38.612,37.364,38.26,3425486,0
2010-08-03,38.208,38.26,36.628,37.118,3923906,0
2010-08-04,37.233,37.654,37.066,37.293,2273721,0
2010-08-05,36.916,38.129,36.573,38.007,3553748,0
2010-08-06,37.444,38.076,37.066,38.076,6052310,0
2010-08-09,38.093,39.157,38.093,39.009,4191549,0
2010-08-10,38.834,38.834,37.99,38.665,3346091,0
2010-08-11,37.892,38.069,37.066,37.321,3544453,0
2010-08-12,36.636,37.444,36.24,37.286,3558468,0
2010-08-13,37.163,37.427,36.704,36.714,3874522,0
2010-08-16,36.469,36.979,36.329,36.618,2304113,0
2010-08-17,37.022,37.928,37.022,37.567,2442575,0
2010-08-18,37.557,38.498,37.101,38.226,2689667,0
2010-08-19,38.201,38.603,37.348,37.963,3559280,0
2010-08-20,37.541,38.076,37.066,38.04,2457741,0
2010-08-23,38.348,38.762,37.716,37.819,2496776,0
2010-08-24,37.224,37.576,36.461,36.881,3438905,0
2010-08-25,36.582,37.321,36.188,37.085,4078208,0
2010-08-26,37.233,37.829,36.923,36.933,3978821,0
2010-08-27,37.031,37.33,34.711,35.766,8894167,0
2010-08-30,35.747,35.906,34.948,35.001,3911009,0
2010-08-31,34.85,35.721,34.637,34.814,3711193,0
2010-09-01,35.202,36.329,35.194,36.134,3027701,0
2010-09-02,36.337,36.996,36.284,36.942,2138911,0
2010-09-03,37.373,37.91,36.987,37.602,2727617,0
2010-09-07,37.488,37.585,36.89,36.969,1978869,0
2010-09-08,36.996,37.525,36.923,37.339,2184886,0
2010-09-09,37.865,37.865,36.821,37.031,1933402,0
2010-09-10,37.066,37.479,37.022,37.339,1757968,0
2010-09-13,37.779,38.34,37.753,38.26,2688661,0
2010-09-14,38.226,39.13,38.04,38.48,2029821,0
2010-09-15,38.252,38.578,38.05,38.541,1507865,0
2010-09-16,38.069,39.033,38.069,39.025,2359496,0
2010-09-17,39.167,39.586,38.866,39.517,2471976,0
2010-09-20,39.641,40.705,39.509,40.571,2777592,0
2010-09-21,40.623,40.65,39.534,40.037,3351049,0
2010-09-22,39.842,40.324,39.658,40.027,2337992,0
2010-09-23,38.193,39.594,37.953,39.262,4642575,0
2010-09-24,39.878,40.105,39.72,39.982,2837511,0
2010-09-27,40.079,40.52,39.823,40.29,1861141,0
2010-09-28,40.449,41.442,39.815,41.387,3202725,0
2010-09-29,41.301,41.301,40.851,41.038,1865843,0
2010-09-30,41.036,41.468,40.646,41.282,1861867,0
2010-10-01,41.923,41.923,40.835,41.266,1701768,0
2010-10-04,41.089,41.195,40.341,40.808,2358676,0
2010-10-05,41.275,42.171,41.054,41.941,2281584,0
2010-10-06,41.881,42.039,41.387,41.696,1427791,0
2010-10-07,41.997,42.374,41.423,41.987,2048269,0
2010-10-08,42.117,43.093,42.065,42.619,2134927,0
2010-10-11,42.725,43.586,42.725,43.276,1550677,0
2010-10-12,43.058,44.095,42.76,43.778,2595110,0
2010-10-13,44.164,44.418,43.497,43.84,2125016,0
2010-10-14,43.778,43.815,43.024,43.435,2257067,0
2010-10-15,43.935,44.444,43.514,44.401,2379518,0
2010-10-18,44.216,44.656,44.086,44.463,1749510,0
2010-10-19,43.637,44.139,43.218,43.402,2974598,0
2010-10-20,43.419,44.049,43.383,43.796,1526786,0
2010-10-21,44.104,45.201,43.876,44.401,2061322,0
2010-10-22,44.435,44.7,44.104,44.35,1139478,0
2010-10-25,44.805,45.499,44.796,45.245,1593596,0
2010-10-26,45.061,46.457,44.895,46.045,2660114,0
2010-10-27,45.631,45.931,44.796,45.325,2241019,0
2010-10-28,45.666,45.833,44.674,45.245,1682996,0
2010-10-29,45.281,46.56,45.209,46.56,2256315,0
2010-11-01,46.669,47.417,46.53,46.983,2615211,0
2010-11-02,47.213,47.863,47.187,47.528,2886548,0
2010-11-03,47.592,47.696,46.72,47.352,1964143,0
2010-11-04,47.828,49.148,47.67,49.083,2817908,0
2010-11-05,49.138,50.411,49.023,50.032,1848679,0
2010-11-08,49.762,50.114,49.376,50.049,1420406,0
2010-11-09,50.298,50.772,49.656,49.938,2187440,0
2010-11-10,49.902,50.682,49.516,50.666,1796284,0
2010-11-11,49.991,50.763,49.902,50.114,2236729,0
2010-11-12,50.095,50.719,48.672,48.901,2858017,0
2010-11-15,49.391,50.288,49.277,49.384,1711740,0
2010-11-16,49.138,49.991,47.617,47.916,4386395,0
2010-11-17,48.057,49.376,48.012,48.901,2377696,0
2010-11-18,49.718,50.384,48.794,49.963,1870041,0
2010-11-19,49.982,51.017,49.462,50.982,1956453,0
2010-11-22,50.859,52.354,50.649,52.028,3975233,0
2010-11-23,51.395,51.862,50.298,51.191,5212670,0
2010-11-24,53.102,54.101,52.494,53.882,7731064,0
2010-11-26,53.731,53.759,52.985,53.24,1799710,0
2010-11-29,53.134,53.574,52.616,53.277,2409958,0
2010-11-30,52.807,55.059,52.622,54.554,3500848,0
2010-12-01,55.35,55.92,54.815,55.129,2752936,0
2010-12-02,55.35,55.718,54.907,55.524,3261550,0
2010-12-03,55.129,55.691,54.594,55.611,2869646,0
2010-12-06,55.453,55.604,54.952,55.411,1415200,0
2010-12-07,56.29,56.581,55.385,55.435,2600113,0
2010-12-08,55.629,55.752,54.575,55.074,1492444,0
2010-12-09,55.542,55.55,54.731,54.971,1703160,0
2010-12-10,55.025,56.079,54.999,55.946,1098829,0
2010-12-13,56.402,56.474,55.77,55.806,1214502,0
2010-12-14,55.823,56.183,55.25,55.498,1123191,0
2010-12-15,55.639,56.377,55.303,55.666,1273917,0
2010-12-16,55.481,56.937,55.395,56.761,1471916,0
2010-12-17,56.349,57.28,56.325,57.246,1657856,0
2010-12-20,57.369,57.546,56.666,57.344,1364405,0
2010-12-21,57.623,57.772,57.256,57.493,1272805,0
2010-12-22,57.403,57.421,56.146,56.402,1877649,0
2010-12-23,56.254,56.474,55.859,56.439,1481787,0
2010-12-27,56.123,56.325,55.604,56.087,1030556,0
2010-12-28,56.146,56.43,55.578,55.611,1141336,0
2010-12-29,55.631,56.553,55.631,56.224,1056268,0
2010-12-30,56.111,56.367,55.135,55.444,1256822,0
2010-12-31,55.422,55.422,54.564,54.707,1134228,0
2011-01-03,54.715,54.961,52.431,54.276,2433153,0
2011-01-04,54.215,54.215,52.846,53.25,2173548,0
2011-01-05,52.94,53.54,52.855,53.169,1788699,0
2011-01-06,53.178,53.221,52.264,52.881,1988468,0
2011-01-07,52.89,53.443,51.281,52.141,1710207,0
2011-01-10,51.818,53.722,51.571,53.54,2824817,0
2011-01-11,55.182,55.182,52.713,53.203,4962955,0
2011-01-12,53.812,53.986,53.302,53.583,1957529,0
2011-01-13,53.443,53.574,52.485,52.608,1534518,0
2011-01-14,52.485,53.187,52.245,52.757,1594316,0
2011-01-18,52.738,52.865,51.745,51.853,2020096,0
2011-01-19,51.914,51.939,51.009,51.15,1520806,0
2011-01-20,50.738,51.659,50.254,50.745,2776416,0
2011-01-21,51.273,51.412,50.614,50.806,1484845,0
2011-01-24,50.499,51.237,50.331,51.071,1098895,0
2011-01-25,50.745,51.528,50.262,51.484,1711761,0
2011-01-26,51.545,52.485,51.044,51.932,1665330,0
2011-01-27,51.992,52.292,51.754,51.939,1343335,0
2011-01-28,51.922,52.055,50.384,50.552,1173202,0
2011-01-31,50.777,51.392,50.294,51.072,1099870,0
2011-02-01,51.651,52.363,51.352,51.844,1462130,0
2011-02-02,51.651,51.862,50.92,51.439,1729539,0
2011-02-03,51.879,53.513,51.879,53.434,2278644,0
2011-02-04,54.884,55.074,53.714,54.434,2729380,0
2011-02-07,54.232,55.331,54.232,54.806,1363027,0
2011-02-08,54.876,55.083,54.505,54.69,1123609,0
2011-02-09,54.365,55.533,54.322,55.164,1467289,0
2011-02-10,55.015,55.745,54.765,55.702,1077284,0
2011-02-11,55.313,56.657,54.924,56.621,1661829,0
2011-02-14,56.746,57.613,56.516,56.86,2634951,0
2011-02-15,56.525,57.045,55.946,56.281,1233780,0
2011-02-16,56.544,57.045,55.77,56.217,2144782,0
2011-02-17,56.006,56.852,55.962,56.105,1546716,0
2011-02-18,56.227,56.842,56.087,56.842,1562377,0
2011-02-22,55.639,56.755,54.999,55.083,1426178,0
2011-02-23,55.11,55.11,51.818,52.678,3056796,0
2011-02-24,52.696,53.688,52.377,53.196,2011169,0
2011-02-25,53.593,54.335,53.028,53.724,1046931,0
2011-02-28,53.93,54.743,53.815,54.072,1414269,0
2011-03-01,54.271,54.545,52.912,52.965,1204844,0
2011-03-02,52.879,53.902,52.693,53.345,1257482,0
2011-03-03,53.848,54.669,53.286,54.571,1497741,0
2011-03-04,54.51,55.067,54.271,54.988,1519774,0
2011-03-07,56.245,57.271,55.042,55.322,2620717,0
2011-03-08,55.435,56.769,55.25,55.965,2456227,0
2011-03-09,55.914,56.09,55.303,56.001,1779727,0
2011-03-10,55.217,55.444,54.262,54.387,2029649,0
2011-03-11,53.681,55.709,53.46,55.515,2260885,0
2011-03-14,53.989,54.192,51.731,52.586,6408244,0
2011-03-15,49.303,51.034,47.955,50.671,6155012,0
2011-03-16,50.564,51.113,48.845,49.435,3859236,0
2011-03-17,50.369,50.67,49.217,50.014,2871797,0
2011-03-18,50.743,50.912,49.857,50.557,3802263,0
2011-03-21,54.378,54.959,53.045,53.286,5202847,0
2011-03-22,52.948,53.141,52.278,52.5,3081986,0
2011-03-23,52.331,52.904,51.096,52.392,2463867,0
2011-03-24,52.853,53.074,51.764,52.596,2099925,0
2011-03-25,52.887,53.46,52.5,52.948,2127713,0
2011-03-28,53.028,53.186,51.713,51.713,2148559,0
2011-03-29,51.66,53.603,51.66,53.603,1903075,0
2011-03-30,53.69,54.421,53.388,54.361,2019064,0
2011-03-31,54.224,54.564,53.555,54.216,1796653,0
2011-04-01,54.492,55.435,54.439,55.173,1656395,0
2011-04-04,55.146,55.259,54.448,55.092,1083869,0
2011-04-05,54.857,56.276,54.848,55.808,2097530,0
2011-04-06,56.141,56.344,55.073,55.259,1266372,0
2011-04-07,54.705,55.676,53.98,54.897,2226588,0
2011-04-08,55.243,55.341,53.936,54.21,1213883,0
2011-04-11,54.492,54.882,54.131,54.755,1398761,0
2011-04-12,54.335,55.006,54.088,54.253,1171427,0
2011-04-13,54.457,55.041,54.104,54.988,2376659,0
2011-04-14,54.502,55.851,54.289,55.736,2896088,0
2011-04-15,55.897,57.52,55.588,57.36,2745494,0
2011-04-18,56.593,56.892,55.789,56.302,2304800,0
2011-04-19,56.39,57.14,56.381,56.568,2156254,0
2011-04-20,57.317,58.209,57.166,58.032,2126757,0
2011-04-21,58.066,59.353,57.933,59.054,2025664,0
2011-04-25,58.782,59.123,58.657,58.993,1493157,0
2011-04-26,59.168,59.418,58.58,58.843,1933350,0
2011-04-27,59.048,60.76,58.757,60.669,1988567,0
2011-04-28,60.634,60.837,60.13,60.413,1306637,0
2011-04-29,60.508,61.523,60.213,61.274,1356158,0
2011-05-02,61.517,62.004,60.643,60.768,1454190,0
2011-05-03,60.556,60.884,59.647,59.982,1684559,0
2011-05-04,59.91,60.793,59.072,59.47,1622147,0
2011-05-05,58.946,60.763,58.669,60.105,1958280,0
2011-05-06,60.845,61.031,59.318,59.707,1596695,0
2011-05-09,59.796,60.292,59.251,60.038,1064211,0
2011-05-10,60.405,61.561,60.076,61.2,1785317,0
2011-05-11,60.84,61.187,59.495,60.231,1726350,0
2011-05-12,59.982,61.111,59.461,61.048,1303451,0
2011-05-13,61.2,61.368,60.264,60.845,1479373,0
2011-05-16,60.581,61.278,60.423,60.811,1874531,0
2011-05-17,60.423,60.963,59.805,60.405,2352948,0
2011-05-18,60.405,61.923,60.167,61.887,1138303,0
2011-05-19,62.17,62.17,61.2,62.004,1550544,0
2011-05-20,61.771,62.003,60.7,61.107,1255716,0
2011-05-23,60.264,60.801,60.095,60.247,1704321,0
2011-05-24,60.554,61.368,60.554,60.768,1752499,0
2011-05-25,60.122,62.117,59.629,61.809,2717906,0
2011-05-26,64.651,67.845,64.57,67.103,9000511,0
2011-05-27,67.132,67.609,66.209,67.513,2211050,0
2011-05-31,67.774,67.969,66.335,66.769,3175330,0
2011-06-01,65.136,66,64.632,64.756,2389902,0
2011-06-02,64.816,65.321,63.715,64.932,1924565,0
2011-06-03,63.986,65.599,63.588,64.633,2165594,0
2011-06-06,64.642,65.302,64.14,64.182,1626286,0
2011-06-07,65.2,66.059,64.738,64.774,2262467,0
2011-06-08,64.791,65.2,63.801,64.048,1577896,0
2011-06-09,64.358,64.671,63.738,64.112,1864374,0
2011-06-10,63.889,64.002,62.622,63.018,1805132,0
2011-06-13,63.1,64.296,63.1,63.986,1535181,0
2011-06-14,64.671,65.819,64.43,65.679,2006610,0
2011-06-15,64.909,65.475,64.038,64.456,1787171,0
2011-06-16,64.456,64.652,63.542,64.421,1835609,0
2011-06-17,64.985,65.642,64.711,65.387,1991233,0
2011-06-20,65.049,66.751,64.846,66.442,1585517,0
2011-06-21,66.688,68.213,66.343,68.088,3083844,0
2011-06-22,67.841,69.037,67.609,67.717,2170777,0
2011-06-23,66.175,67.645,65.767,67.574,2897897,0
2011-06-24,66.963,68.079,66.777,67.068,2262582,0
2011-06-27,67.141,68.222,66.536,67.673,1816922,0
2011-06-28,68.045,69.415,67.937,69.046,1774459,0
2011-06-29,69.267,69.594,68.347,68.876,2182891,0
2011-06-30,69.263,69.995,69.138,69.567,1530308,0
2011-07-01,69.817,70.509,69.037,70.348,1825897,0
2011-07-05,70.313,72.271,70.046,71.89,2083996,0
2011-07-06,71.765,72.625,71.446,72.147,1734423,0
2011-07-07,72.722,74.857,72.465,73.581,3530088,0
2011-07-08,72.526,73.413,72.341,72.916,2234491,0
2011-07-11,72.129,72.641,71.022,71.393,1795433,0
2011-07-12,70.881,71.985,70.881,71.32,1411923,0
2011-07-13,71.916,73.538,71.792,72.722,2013824,0
2011-07-14,72.943,73.474,71.376,72.18,1820485,0
2011-07-15,73.279,73.449,71.719,72.545,1613168,0
2011-07-18,72.102,72.44,71.446,71.933,1210566,0
2011-07-19,72.457,74.477,72.393,74.264,2012579,0
2011-07-20,74.822,74.822,73.44,73.927,2037459,0
2011-07-21,74.245,74.529,73.343,73.616,1848535,0
2011-07-22,73.616,74.07,73.305,73.456,1270753,0
2011-07-25,72.65,73.157,72.207,72.403,1591167,0
2011-07-26,72.497,72.996,72.007,72.267,1191473,0
2011-07-27,72.003,72.12,69.948,70.037,1795036,0
2011-07-28,70.282,71.652,70.194,70.364,1378322,0
2011-07-29,70.087,70.852,69.038,70.514,2035948,0
2011-08-01,71.517,71.597,69.372,70.854,2014159,0
2011-08-02,70.007,70.646,64.946,65.016,3947580,0
2011-08-03,65.315,65.352,62.87,64.738,4113539,0
2011-08-04,64.634,65.346,60.054,60.25,6623170,0
2011-08-05,60.948,62.063,59.193,61.257,5699850,0
2011-08-08,58.954,59.715,53.717,55.171,5996736,0
2011-08-09,56.376,58.928,54.179,58.918,4742493,0
2011-08-10,57.466,60.176,56.04,57.95,5241823,0
2011-08-11,58.21,60.865,57.367,59.963,4202757,0
2011-08-12,60.983,61.824,59.627,60.525,2689919,0
2011-08-15,60.814,60.84,59.323,60.425,2103293,0
2011-08-16,59.37,60.01,57.529,58.174,3309281,0
2011-08-17,58.643,58.687,56.129,56.943,5451229,0
2011-08-18,54.92,55.031,51.884,52.46,6766866,0
2011-08-19,51.431,53.78,50.686,50.82,3384436,0
2011-08-22,52.227,53.009,51.441,52.31,4147229,0
2011-08-23,52.478,55.588,52.105,55.57,3791023,0
2011-08-24,55.426,56.563,54.524,56.411,2304983,0
2011-08-25,57.669,59.663,55.551,55.915,3763642,0
2011-08-26,59.264,61.576,58.149,61.138,8545985,0
2011-08-29,62.063,63.464,61.578,63.364,3682510,0
2011-08-30,62.87,63.719,62.223,63.128,1895137,0
2011-08-31,63.59,64.535,62.687,63.757,2698972,0
2011-09-01,63.745,64.72,62.729,62.923,2192659,0
2011-09-02,61.533,61.57,59.819,60.247,2340675,0
2011-09-06,58.293,60.917,57.928,60.819,2355482,0
2011-09-07,61.948,62.784,61.67,62.766,1492751,0
2011-09-08,62.171,63.79,61.885,62.339,1930842,0
2011-09-09,61.512,62.812,60.04,60.686,2127558,0
2011-09-12,60.002,61.903,59.485,61.885,2112799,0
2011-09-13,62.206,64.449,61.52,64.19,2496353,0
2011-09-14,64.475,66.441,63.683,65.551,3070536,0
2011-09-15,66.004,67.204,65.007,66.545,3310995,0
2011-09-16,66.982,67.856,66.325,66.704,3550776,0
2011-09-19,65.355,68.29,64.989,67.659,2975990,0
2011-09-20,68.076,69.232,66.723,66.742,1910576,0
2011-09-21,66.93,67.827,64.154,64.207,1776582,0
2011-09-22,60.898,62.162,58.8,60.011,3612848,0
2011-09-23,59.715,63.504,59.715,62.732,2685690,0
2011-09-26,62.971,63.841,60.499,62.162,3213256,0
2011-09-27,63.753,65.143,62.526,63.013,2689191,0
2011-09-28,62.803,63.666,61.67,61.807,1876581,0
2011-09-29,62.784,63.05,54.937,57.547,6474268,0
2011-09-30,56.096,56.679,53.549,54.096,5449243,0
2011-10-03,53.187,55.303,52.174,52.29,3958340,0
2011-10-04,51.498,55.367,49.996,55.107,4161750,0
2011-10-05,55.445,55.91,54.166,55.661,3817248,0
2011-10-06,55.172,59.706,55.172,59.219,3730698,0
2011-10-07,59.591,60.703,58.275,59.031,3155551,0
2011-10-10,60.268,62.705,60.268,62.19,2088973,0
2011-10-11,61.604,62.234,60.972,62.044,1525561,0
2011-10-12,62.846,65.383,62.339,63.452,3238202,0
2011-10-13,62.668,64.207,62.073,62.571,2631973,0
2011-10-14,63.71,64.681,62.658,64.064,1764077,0
2011-10-17,64.58,65.247,62.18,62.368,1938287,0
2011-10-18,62.642,64.341,61.166,63.406,3232469,0
2011-10-19,63.434,64.634,62.883,63.291,1877106,0
2011-10-20,63.07,64.625,63.07,64.386,2104583,0
2011-10-21,65.096,66.696,64.802,66.351,3561003,0
2011-10-24,66.325,67.952,65.942,67.846,2716543,0
2011-10-25,66.638,67.704,65.373,66.191,2145965,0
2011-10-26,67.303,67.612,65.052,67.143,2254781,0
2011-10-27,69.374,72.035,68.244,70.701,4270486,0
2011-10-28,69.82,70.835,69.178,70.176,1888879,0
2011-10-31,69.825,71.985,68.881,70.909,3229716,0
2011-11-01,67.837,69.279,66.582,68.557,3243078,0
2011-11-02,69.891,70.264,68.832,70.042,2330213,0
2011-11-03,70.263,70.263,67.199,69.851,2869821,0
2011-11-04,68.976,69.619,67.664,69.326,2569606,0
2011-11-07,69.518,69.839,67.748,69.232,1487257,0
2011-11-08,69.83,70.166,67.791,69.186,1964046,0
2011-11-09,67.333,68.298,66.258,67.072,2843859,0
2011-11-10,67.7,67.885,66.01,66.823,2307935,0
2011-11-11,67.889,69.374,67.036,68.353,2093184,0
2011-11-14,68.183,69.757,67.899,69.581,2301464,0
2011-11-15,69.323,69.66,67.988,69.186,1902044,0
2011-11-16,68.523,68.904,67.267,67.409,1801230,0
2011-11-17,67.444,68.272,66.093,66.655,1934754,0
2011-11-18,67.053,67.322,66.12,67.098,1649917,0
2011-11-21,65.605,66.182,62.936,63.923,2907850,0
2011-11-22,64.138,65.284,63.781,64.001,2097993,0
2011-11-23,63.47,63.647,61.46,61.477,2966828,0
2011-11-25,61.068,62.471,61.068,61.811,1489847,0
2011-11-28,65.639,66.601,64.475,65.479,4160872,0
2011-11-29,58.906,60.844,56.905,59.788,11070258,0
2011-11-30,61.866,62.174,58.679,59.629,7621804,0
2011-12-01,58.934,60.686,58.792,59.014,4642839,0
2011-12-02,59.915,60.462,59.701,60.121,2902801,0
2011-12-05,60.908,61.798,60.054,60.382,2784917,0
2011-12-06,60.542,61.674,60.285,61.346,2590443,0
2011-12-07,61.293,62.159,60.293,61.785,2436641,0
2011-12-08,61.195,61.473,59.407,59.532,2272248,0
2011-12-09,59.641,60.74,59.212,60.372,1712750,0
2011-12-12,59.604,60.23,58.611,60.184,2441250,0
2011-12-13,60.344,60.703,57.575,57.977,2647845,0
2011-12-14,57.78,57.78,56.254,56.609,2880440,0
2011-12-15,57.37,57.514,56.469,56.869,2647121,0
2011-12-16,57.091,57.289,55.734,55.942,2990188,0
2011-12-19,55.889,56.414,55.602,55.78,1961749,0
2011-12-20,56.502,57.308,56.011,56.414,2454773,0
2011-12-21,56.53,57.763,55.932,57.763,2577026,0
2011-12-22,58.006,58.408,57.344,57.693,1956297,0
2011-12-23,57.708,58.246,57.003,58.238,1392625,0
2011-12-27,58.23,60.569,57.754,60.265,2271505,0
2011-12-28,60.362,60.362,59.324,59.417,2008620,0
2011-12-29,59.648,60.399,59.334,60.184,1541273,0
2011-12-30,60.203,60.257,59.165,59.203,1410222,0
2012-01-03,60.444,60.711,59.128,59.398,2031434,0
2012-01-04,59.203,60.059,58.906,59.675,1809030,0
2012-01-05,59.103,59.657,58.3,59.576,2712937,0
2012-01-06,59.594,59.729,58.602,58.748,1850663,0
2012-01-09,58.961,60.138,58.425,59.809,2507488,0
2012-01-10,54.368,54.377,52.544,53.555,18218468,0
2012-01-11,53.161,53.788,52.823,53.592,4556154,0
2012-01-12,53.697,53.788,52.52,53.421,3635115,0
2012-01-13,52.581,53.61,52.367,52.804,3707452,0
2012-01-17,53.386,53.736,52.991,53.297,2706866,0
2012-01-18,53.27,54.099,52.947,54.092,3634827,0
2012-01-19,54.386,56.502,54.344,56.36,3463586,0
2012-01-20,56.317,56.459,54.937,55.288,2988885,0
2012-01-23,54.654,56.53,54.654,56.298,3080482,0
2012-01-24,56.254,56.915,55.655,56.54,3455572,0
2012-01-25,56.307,57.45,55.833,56.941,2125975,0
2012-01-26,57.174,57.404,56.35,56.789,1931687,0
2012-01-27,56.511,56.986,56.217,56.728,2087189,0
2012-01-30,56.03,56.654,55.807,56.558,1724649,0
2012-01-31,56.661,57.317,56.517,57.003,2528700,0
2012-02-01,57.36,57.728,56.869,57.129,1531746,0
2012-02-02,57.422,57.853,56.754,56.915,1338907,0
2012-02-03,57.487,58.692,57.228,58.264,1929798,0
2012-02-06,58.084,58.611,57.702,58.22,1489671,0
2012-02-07,57.702,58.075,56.895,57.754,1739965,0
2012-02-08,57.557,58.425,56.728,57.191,2124507,0
2012-02-09,57.37,57.71,56.761,57.344,1728610,0
2012-02-10,56.869,57.354,56.549,57.075,1334994,0
2012-02-13,57.431,57.977,57.049,57.505,1201299,0
2012-02-14,57.101,58.791,57.101,58.586,2026777,0
2012-02-15,58.869,59.47,58.334,58.443,1904635,0
2012-02-16,58.351,59.184,58.211,58.783,1606843,0
2012-02-17,59.058,59.701,58.925,59.221,1262119,0
2012-02-21,59.361,59.826,58.398,58.602,1614973,0
2012-02-22,58.711,58.783,57.593,57.619,1875066,0
2012-02-23,57.619,58.11,57.38,57.609,2736048,0
2012-02-24,57.8,58.149,57.479,57.792,1629258,0
2012-02-27,57.647,58.398,57.344,57.977,1466487,0
2012-02-28,58.129,58.495,57.863,58.29,1579918,0
2012-02-29,58.455,58.455,57.832,58.084,2293874,0
2012-03-01,58.101,59.748,57.853,59.445,2455732,0
2012-03-02,59.306,60.448,59.154,60.288,2856248,0
2012-03-05,60.889,61.204,60.121,60.783,2471465,0
2012-03-06,60.029,60.151,59.056,59.954,2506168,0
2012-03-07,60.439,60.951,59.991,60.608,1441166,0
2012-03-08,60.848,61.882,60.755,61.56,2443411,0
2012-03-09,61.785,62.098,61.3,61.443,2464152,0
2012-03-12,61.723,62.081,61.364,61.776,2620177,0
2012-03-13,62.018,63.058,61.937,62.934,2447539,0
2012-03-14,63.031,63.338,62.421,62.71,1686100,0
2012-03-15,62.574,62.682,61.39,61.608,3577218,0
2012-03-16,61.684,61.837,60.608,61.038,2970199,0
2012-03-19,61.056,61.812,60.376,61.624,3686058,0
2012-03-20,64.835,66.575,64.485,65.741,9649281,0
2012-03-21,65.16,65.949,65.113,65.418,3300676,0
2012-03-22,64.9,65.4,64.423,65.032,2299248,0
2012-03-23,65.032,65.032,63.445,64.11,2123908,0
2012-03-26,63.151,64.951,63.103,64.9,2868674,0
2012-03-27,64.872,65.079,64.252,64.324,1601548,0
2012-03-28,64.153,64.297,62.485,62.87,2422566,0
2012-03-29,62.493,62.591,61.846,61.955,3091079,0
2012-03-30,62.36,62.953,61.425,62.026,3987526,0
2012-04-02,61.91,63.228,61.828,62.825,2078942,0
2012-04-03,62.691,62.809,60.905,60.995,4459993,0
2012-04-04,60.627,61.317,60.503,61.185,3322844,0
2012-04-05,60.279,61.615,60.216,60.755,1694596,0
2012-04-09,59.711,60.636,59.013,60.295,1856865,0
2012-04-10,60.295,60.522,58.798,59.056,2580231,0
2012-04-11,59.757,60.313,59.47,59.9,2565506,0
2012-04-12,59.838,60.474,59.73,60.448,1388290,0
2012-04-13,60.322,60.672,59.576,59.576,1588650,0
2012-04-16,59.935,60.313,59.229,59.811,1717379,0
2012-04-17,59.82,60.403,59.351,60.078,1368642,0
2012-04-18,60.078,60.078,59.351,59.604,1369884,0
2012-04-19,59.532,60.216,58.851,59.351,1203137,0
2012-04-20,59.586,60.554,59.55,60.251,2029013,0
2012-04-23,59.47,60.233,59.022,60.114,2313525,0
2012-04-24,59.954,60.019,58.867,59.154,1853144,0
2012-04-25,59.935,61.399,59.749,61.381,2322964,0
2012-04-26,61.129,61.91,60.943,61.675,1408831,0
2012-04-27,62.107,62.601,61.588,62.331,1240175,0
2012-04-30,62.457,62.511,61.112,61.425,1509121,0
2012-05-01,61.409,62.277,61.03,61.665,1220721,0
2012-05-02,61.211,61.785,60.858,61.487,1492850,0
2012-05-03,61.694,61.882,60.699,60.987,1523819,0
2012-05-04,60.681,60.717,59.102,59.173,2001280,0
2012-05-07,59.049,59.542,58.772,58.959,1723142,0
2012-05-08,58.313,58.313,56.447,58.096,2836568,0
2012-05-09,57.46,57.926,56.616,57.55,2008924,0
2012-05-10,57.931,58.302,56.948,57.09,1754653,0
2012-05-11,56.671,57.288,56.517,56.564,1413871,0
2012-05-14,55.334,56.079,55.19,55.261,2148299,0
2012-05-15,55.315,55.764,54.729,54.955,1540682,0
2012-05-16,55.126,56.777,55.066,55.764,2614884,0
2012-05-17,55.611,55.783,53.898,53.898,2385910,0
2012-05-18,54.042,55.09,53.863,54.41,3043051,0
2012-05-21,54.749,55.048,53.969,54.86,2039442,0
2012-05-22,55.236,56.391,54.796,55.126,2164999,0
2012-05-23,54.893,55.619,53.898,55.448,3218328,0
2012-05-24,50.506,51.743,50.02,51.674,12001646,0
2012-05-25,51.135,51.646,50.472,50.532,5205771,0
2012-05-29,50.694,51.862,50.694,51.476,3626892,0
2012-05-30,51.09,51.365,50.308,50.776,3269201,0
2012-05-31,50.927,50.981,49.276,49.699,3965501,0
2012-06-01,48.716,48.933,48.155,48.759,3917365,0
2012-06-04,49.077,49.483,47.969,49.077,3697198,0
2012-06-05,49.391,50.116,48.689,49.773,3661046,0
2012-06-06,50.296,51.206,50.296,50.774,2463712,0
2012-06-07,51.352,51.405,49.52,50.133,2414265,0
2012-06-08,49.825,49.825,49.005,49.6,3207163,0
2012-06-11,50.213,50.403,48.645,48.744,1994401,0
2012-06-12,48.995,49.926,48.291,49.825,2512061,0
2012-06-13,49.266,49.546,48.228,48.507,2416036,0
2012-06-14,48.265,48.86,47.615,48.037,4913773,0
2012-06-15,48.309,48.327,47.931,48.083,3470046,0
2012-06-18,47.777,48.734,47.605,48.517,2384046,0
2012-06-19,48.716,48.986,48.283,48.473,2747432,0
2012-06-20,48.753,49.446,48.39,48.824,2242179,0
2012-06-21,48.716,48.824,47.118,47.479,2765508,0
2012-06-22,47.541,47.632,46.766,47.173,2693035,0
2012-06-25,46.695,46.829,45.655,46.324,2053335,0
2012-06-26,46.296,47.056,45.637,46.621,2521414,0
2012-06-27,46.378,46.514,44.88,45.394,5255406,0
2012-06-28,45.258,46.315,45.088,46.098,3142797,0
2012-06-29,46.776,48.201,46.467,47.796,3001159,0
2012-07-02,48.283,48.291,47.163,47.74,2676787,0
2012-07-03,47.992,48.959,47.551,48.473,1270621,0
2012-07-05,48.001,49.384,48.001,48.796,1795989,0
2012-07-06,48.354,48.418,47.968,48.247,1794701,0
2012-07-09,48.083,48.247,46.999,47.3,2280067,0
2012-07-10,47.342,47.976,46.449,46.783,2251264,0
2012-07-11,46.514,46.756,45.944,46.586,2380598,0
2012-07-12,46.107,46.449,45.602,45.899,3251809,0
2012-07-13,46.08,47.351,45.99,47.081,2934822,0
2012-07-16,46.955,48.066,46.766,47.435,2666181,0
2012-07-17,47.479,48.408,47.1,47.722,2522368,0
2012-07-18,48.309,50.169,48.183,49.869,3672373,0
2012-07-19,50.348,51.731,50.169,51.612,3650589,0
2012-07-20,51.187,51.187,50.133,50.519,2603979,0
2012-07-23,49.625,49.935,48.588,49.789,1735913,0
2012-07-24,49.745,50.059,48.86,49.384,1599545,0
2012-07-25,49.635,49.926,49.005,49.338,1537488,0
2012-07-26,50.177,50.8,49.745,50.584,1770851,0
2012-07-27,51,52.452,50.99,51.84,2202457,0
2012-07-30,51.784,52.173,51.063,51.641,1292461,0
2012-07-31,49.193,50.096,47.769,49.583,3390189,0
2012-08-01,49.869,50.431,49.274,49.436,2329285,0
2012-08-02,49.167,49.274,47.624,48.363,2562594,0
2012-08-03,48.814,49.755,48.544,49.411,2189145,0
2012-08-06,49.709,51.297,49.69,50.846,2217957,0
2012-08-07,51.178,52.766,51.178,52.355,2671028,0
2012-08-08,51.848,52.833,51.334,52.624,2484496,0
2012-08-09,52.397,53.346,52.369,52.912,1902094,0
2012-08-10,52.785,52.833,52.135,52.785,1277990,0
2012-08-13,52.785,53.002,52.471,52.634,1357496,0
2012-08-14,52.731,53.706,52.731,53.418,2181538,0
2012-08-15,53.285,53.879,53.2,53.626,1406205,0
2012-08-16,53.635,54.032,53.257,53.826,1212799,0
2012-08-17,54.088,55.206,53.94,54.752,2545662,0
2012-08-20,54.762,54.781,53.464,53.661,1873577,0
2012-08-21,53.852,54.15,53.129,53.275,2497092,0
2012-08-22,53.192,53.247,52.471,52.912,2915834,0
2012-08-23,52.775,52.903,52.291,52.766,2116247,0
2012-08-24,52.388,52.851,52.173,52.804,3233984,0
2012-08-27,55.684,57.065,55.619,56.606,10443424,0
2012-08-28,56.29,56.723,55.784,56.415,3162927,0
2012-08-29,56.325,56.867,56.271,56.64,2052003,0
2012-08-30,56.244,56.64,55.647,55.71,2025753,0
2012-08-31,55.999,56.325,55.639,55.919,1479965,0
2012-09-04,55.719,55.919,53.266,54.602,5273420,0
2012-09-05,53.527,54.838,53.489,53.536,3961537,0
2012-09-06,54.088,55.17,53.807,54.828,2478364,0
2012-09-07,55.044,56.921,55.044,56.542,3177246,0
2012-09-10,56.63,58.32,56.415,56.902,2982290,0
2012-09-11,55.774,56.63,55.603,56.198,2940065,0
2012-09-12,56.253,56.867,55.756,56.461,2072929,0
2012-09-13,57.055,58.015,55.847,57.751,3051385,0
2012-09-14,57.966,59.501,57.966,59.214,2959765,0
2012-09-17,58.996,59.319,58.354,58.943,2054305,0
2012-09-18,58.867,59.025,57.781,58.126,1891637,0
2012-09-19,58.389,58.896,57.991,58.562,1496562,0
2012-09-20,58.08,58.754,57.727,58.325,2221349,0
2012-09-21,58.597,58.669,57.373,57.606,2584029,0
2012-09-24,57.191,57.763,57.055,57.455,1227208,0
2012-09-25,57.701,57.846,55.812,55.868,1608365,0
2012-09-26,55.794,55.993,54.845,55.496,2188937,0
2012-09-27,55.84,56.439,55.123,56.146,1438451,0
2012-09-28,55.786,56.313,55.053,56.131,1295894,0
2012-10-01,56.558,56.975,55.578,55.786,1856375,0
2012-10-02,55.983,56.449,55.398,56.313,1832469,0
2012-10-03,56.51,57.392,56.285,56.558,1656073,0
2012-10-04,56.783,57.465,56.567,57.118,1093145,0
2012-10-05,57.51,58.162,56.866,57.156,1095139,0
2012-10-08,57.019,57.682,56.665,57.118,1125151,0
2012-10-09,57.11,57.373,56.184,56.34,1103275,0
2012-10-10,56.467,56.856,55.659,55.794,1055220,0
2012-10-11,56.475,57.707,56.402,56.774,1840975,0
2012-10-12,56.774,57.055,56.146,56.43,1069897,0
2012-10-15,56.593,56.881,55.804,56.06,1573258,0
2012-10-16,56.248,58.562,56.194,58.106,2095444,0
2012-10-17,58.497,58.979,58.18,58.887,1397504,0
2012-10-18,58.633,58.961,58.01,58.842,1242063,0
2012-10-19,58.798,58.925,57.717,58.238,2029192,0
2012-10-22,57.846,58.244,57.373,58.062,1540410,0
2012-10-23,57.427,57.616,56.483,57.22,1462830,0
2012-10-24,57.564,57.952,56.947,57.191,1089976,0
2012-10-25,57.636,57.763,56.384,57.182,1108464,0
2012-10-26,57.31,57.546,56.103,56.757,988530,0
2012-10-31,56.872,57.763,56.593,57.347,918862,0
2012-11-01,57.29,60.576,57.29,60.112,3110774,0
2012-11-02,60.33,60.394,59.097,59.187,1648981,0
2012-11-05,58.961,59.722,58.643,59.244,975721,0
2012-11-06,59.295,59.567,58.534,59.288,1644793,0
2012-11-07,58.697,58.697,56.774,57.075,2611706,0
2012-11-08,57.191,57.537,55.294,55.415,1896133,0
2012-11-09,55.053,56.24,54.636,55.323,1779811,0
2012-11-12,55.578,56.011,55.241,55.704,1141945,0
2012-11-13,55.559,56.439,55.188,55.549,1171184,0
2012-11-14,55.786,56.492,54.552,54.706,1592278,0
2012-11-15,54.74,55.035,53.409,53.854,2923578,0
2012-11-16,54.288,54.652,53.437,54.007,1964093,0
2012-11-19,54.516,55.849,54.516,55.268,1876421,0
2012-11-20,55.303,55.786,54.854,55.188,1394185,0
2012-11-21,55.522,55.965,54.881,55.541,1187457,0
2012-11-23,55.83,56.467,55.687,56.303,740836,0
2012-11-26,56.356,57.502,56.184,57.455,3071847,0
2012-11-27,57.455,57.854,56.475,56.811,2273623,0
2012-11-28,56.829,58.279,56.558,57.809,3196475,0
2012-11-29,53.065,54.423,52.773,54.243,11670044,0
2012-11-30,53.399,53.962,52.494,53.499,5266166,0
2012-12-03,53.48,53.48,52.503,52.756,2544344,0
2012-12-04,52.683,53.772,52.467,53.409,2613245,0
2012-12-05,53.518,53.754,52.773,52.901,1680807,0
2012-12-06,53.019,53.274,52.675,53.172,935933,0
2012-12-07,53.591,53.908,52.727,52.992,1394193,0
2012-12-10,52.955,53.274,51.732,52.138,2644067,0
2012-12-11,52.555,52.666,51.822,52.475,2627808,0
2012-12-12,52.675,52.703,51.859,52.057,1570660,0
2012-12-13,52.049,52.602,51.747,52.176,1673249,0
2012-12-14,52.122,53.172,52.021,52.693,2294055,0
2012-12-17,52.737,53.518,52.593,53.365,1414450,0
2012-12-18,53.345,54.641,53.236,54.606,2642856,0
2012-12-19,54.633,55.035,53.775,53.803,2181915,0
2012-12-20,53.812,53.919,52.662,53.365,2027742,0
2012-12-21,52.989,53.336,52.56,53.265,2452553,0
2012-12-24,53.199,53.326,52.925,53.19,626417,0
2012-12-26,53.102,53.153,51.621,51.696,2506444,0
2012-12-27,51.688,52.069,50.919,52.013,2811590,0
2012-12-28,51.766,52.169,51.066,51.477,2061643,0
2012-12-31,51.578,52.769,51.405,52.532,1822111,0
2013-01-02,52.998,54.13,52.088,53.746,6369752,0
2013-01-03,54.853,56.538,53.756,54.978,5358125,0
2013-01-04,55.644,56.181,55.235,55.799,2880551,0
2013-01-07,55.606,55.962,54.844,55.726,2380714,0
2013-01-08,55.726,57.559,55.315,57.093,4672130,0
2013-01-09,57.04,58.151,56.921,57.698,3212310,0
2013-01-10,53.49,56.091,53.49,55.086,11840331,0
2013-01-11,54.721,55.086,54.294,54.978,3449010,0
2013-01-14,55.28,55.892,54.998,55.863,4219196,0
2013-01-15,55.726,57.843,55.408,57.678,3684502,0
2013-01-16,57.223,58.243,56.766,58.151,3046834,0
2013-01-17,57.823,58.298,57.403,58.062,2049586,0
2013-01-18,58.097,58.279,57.213,58.189,1981503,0
2013-01-22,57.979,58.097,57.003,57.586,1987025,0
2013-01-23,56.227,57.916,56.2,57.213,2205822,0
2013-01-24,56.4,57.341,56.31,56.83,1848373,0
2013-01-25,57.612,58.9,57.459,58.526,2154297,0
2013-01-28,58.445,58.59,57.887,58.227,1344273,0
2013-01-29,58.034,59.029,57.869,58.87,1572563,0
2013-01-30,58.817,59.52,58.508,59.449,2235679,0
2013-01-31,59.376,60.466,59.347,60.238,3213612,0
2013-02-01,60.195,60.55,57.979,59.073,6241145,0
2013-02-04,56.136,58.068,56.017,56.701,4387678,0
2013-02-05,56.929,58.237,56.665,58.115,2401925,0
2013-02-06,57.988,58.498,57.213,57.631,2216617,0
2013-02-07,57.631,57.688,56.748,57.184,1729327,0
2013-02-08,57.367,57.459,56.976,57.359,1719916,0
2013-02-11,57.351,57.733,57.159,57.55,944870,0
2013-02-12,57.706,58.068,57.496,58.008,1144149,0
2013-02-13,58.115,58.179,57.612,57.869,1171272,0
2013-02-14,57.595,58.279,57.294,58.097,1609481,0
2013-02-15,58.179,59.538,58.062,59.082,2337826,0
2013-02-19,59.082,59.912,58.782,59.876,1800529,0
2013-02-20,59.876,59.876,58.718,58.736,1778812,0
2013-02-21,58.535,59.054,58.325,58.626,1174118,0
2013-02-22,58.845,59.144,58.237,58.718,1023246,0
2013-02-25,58.947,59.602,58.379,58.379,1668681,0
2013-02-26,58.817,60.304,58.436,60.205,2432185,0
2013-02-27,60.112,61.07,59.501,60.797,1622623,0
2013-02-28,60.936,61.839,60.796,61.528,1974024,0
2013-03-01,61.051,63.196,60.896,62.968,2921218,0
2013-03-04,62.622,64.318,61.709,64.281,5318787,0
2013-03-05,64.481,64.517,63.607,63.998,3542400,0
2013-03-06,63.971,64.281,63.532,63.898,2586433,0
2013-03-07,64.272,64.828,63.898,64.647,1591451,0
2013-03-08,63.852,64.491,63.461,64.071,2810643,0
2013-03-11,63.861,63.861,62.904,63.03,2134065,0
2013-03-12,62.766,62.931,62.22,62.439,2999237,0
2013-03-13,62.456,62.977,62.338,62.785,1881924,0
2013-03-14,62.839,63.104,62.603,63.011,1553781,0
2013-03-15,62.931,63.368,62.521,63.315,1587241,0
2013-03-18,62.609,63.185,62.16,63.067,1722725,0
2013-03-19,63.195,63.249,62.297,62.764,2499488,0
2013-03-20,63.434,63.937,62.827,63.762,1701338,0
2013-03-21,63.315,63.561,62.078,62.224,2589820,0
2013-03-22,64.276,64.854,63.057,63.434,4842324,0
2013-03-25,63.69,63.91,62.179,62.517,1636366,0
2013-03-26,62.654,63.094,62.123,62.682,1474769,0
2013-03-27,62.288,62.745,62.189,62.692,950205,0
2013-03-28,62.59,63.782,62.554,63.717,1259093,0
2013-04-01,63.854,64.798,63.617,64.359,1802113,0
2013-04-02,64.789,66.411,64.653,65.973,2497087,0
2013-04-03,65.44,65.935,64.313,64.882,2293580,0
2013-04-04,64.863,65.158,64.559,64.936,1038611,0
2013-04-05,63.91,64.835,63.505,64.699,1270447,0
2013-04-08,64.624,65.212,64.505,64.972,1093183,0
2013-04-09,65.055,65.265,64.588,65.065,1098408,0
2013-04-10,65.312,66.384,65.246,66.273,1010655,0
2013-04-11,66.537,67.988,66.219,67.235,2017735,0
2013-04-12,66.862,67.153,66.138,66.585,1485457,0
2013-04-15,66.457,66.503,64.23,64.423,2045239,0
2013-04-16,65.129,65.606,64.753,65.531,1381977,0
2013-04-17,65.109,65.494,64.267,64.469,1393602,0
2013-04-18,64.624,65.045,63.142,63.654,1350412,0
2013-04-19,63.828,64.478,63.753,64.239,1271895,0
2013-04-22,64.295,65.284,63.542,65.109,1242201,0
2013-04-23,66.157,66.465,65.119,65.798,1169264,0
2013-04-24,65.897,66.547,65.733,66.239,1053298,0
2013-04-25,66.356,67.493,66.356,66.852,1244419,0
2013-04-26,66.769,67.08,66.557,66.823,732707,0
2013-04-29,66.905,67.584,66.604,66.943,1093810,0
2013-04-30,67.097,68.183,67.097,67.814,959336,0
2013-05-01,67.41,67.988,67.199,67.41,907788,0
2013-05-02,67.705,68.434,67.557,68.161,1029076,0
2013-05-03,68.721,69.499,68.529,69.004,1053260,0
2013-05-06,68.985,69.773,68.941,69.223,826890,0
2013-05-07,68.472,69.151,67.931,69.133,1326785,0
2013-05-08,68.85,69.903,68.821,69.691,816416,0
2013-05-09,69.711,70.306,69.151,69.463,839538,0
2013-05-10,69.483,70.342,69.335,70.096,790326,0
2013-05-13,69.893,70.48,69.672,70.177,739386,0
2013-05-14,70.096,70.404,69.865,70.259,1123142,0
2013-05-15,70.167,70.432,69.893,70.167,1012710,0
2013-05-16,70.096,70.856,69.921,70.086,1496501,0
2013-05-17,70.223,71.734,70.068,71.469,2148944,0
2013-05-20,71.378,71.734,71.04,71.386,844276,0
2013-05-21,71.469,72.008,71.396,71.817,1099259,0
2013-05-22,72.028,72.705,70.618,70.847,2177360,0
2013-05-23,70.003,70.249,69.444,69.812,1575457,0
2013-05-24,69.369,70.003,68.931,69.83,1548825,0
2013-05-28,74.349,74.784,72.344,72.913,4405485,0
2013-05-29,72.555,72.628,71.339,72.088,1095097,0
2013-05-30,71.891,71.891,71.396,71.634,808292,0
2013-05-31,72.024,73.172,71.58,71.59,1428736,0
2013-06-03,71.232,72.348,71.12,72.331,1345437,0
2013-06-04,72.398,73.098,72.122,72.564,1693675,0
2013-06-05,72.253,72.74,71.497,71.635,1577585,0
2013-06-06,71.46,71.744,70.631,71.7,790555,0
2013-06-07,72.454,73.135,72.271,72.988,651799,0
2013-06-10,73.08,73.226,72.105,72.408,620250,0
2013-06-11,71.809,71.819,70.733,70.931,1634615,0
2013-06-12,71.302,71.662,70.253,70.319,954522,0
2013-06-13,70.016,70.142,68.368,69.342,2280534,0
2013-06-14,69.453,70.263,69.261,69.473,1313222,0
2013-06-17,69.923,70.328,69.342,69.731,993010,0
2013-06-18,69.609,71.075,69.415,70.494,1461856,0
2013-06-19,70.613,70.649,69.031,69.095,1146479,0
2013-06-20,68.294,68.368,66.064,66.37,1788342,0
2013-06-21,66.839,66.986,65.138,66.738,2007309,0
2013-06-24,65.9,66.49,65.074,65.634,1126580,0
2013-06-25,66.104,66.728,65.725,66.389,891583,0
2013-06-26,67.199,67.649,66.25,66.708,1160979,0
2013-06-27,67.024,67.355,66.728,66.794,906573,0
2013-06-28,66.508,67.382,66.305,67.042,1930304,0
2013-07-01,67.455,67.687,66.839,66.986,743608,0
2013-07-02,67.078,67.687,66.37,66.728,1172396,0
2013-07-03,66.445,67.051,66.325,66.784,796927,0
2013-07-05,67.446,67.742,66.784,67.595,720252,0
2013-07-08,67.926,69.167,67.898,68.955,1992746,0
2013-07-09,69.359,69.785,68.827,69.518,1248437,0
2013-07-10,69.518,69.876,69.104,69.857,1105410,0
2013-07-11,70.54,71.155,70.484,70.951,1227466,0
2013-07-12,70.873,71.302,70.641,70.89,1129285,0
2013-07-15,72.288,73.927,71.893,73.429,2009653,0
2013-07-16,73.338,73.474,71.681,72.049,1129941,0
2013-07-17,72.326,72.62,71.829,72.002,993820,0
2013-07-18,72.068,72.721,72.068,72.536,719583,0
2013-07-19,72.517,72.638,71.956,72.546,519007,0
2013-07-22,72.482,73.09,72.344,72.702,566943,0
2013-07-23,72.822,73.06,72.132,72.167,826314,0
2013-07-24,72.454,72.84,71.837,72.214,910408,0
2013-07-25,72.002,73.385,71.929,73.29,1005916,0
2013-07-26,72.445,73.696,72.002,73.66,1191602,0
2013-07-29,73.449,73.502,72.141,72.398,1039140,0
2013-07-30,72.214,73.621,72.214,73.308,1321230,0
2013-07-31,73.532,73.816,73.098,73.182,765194,0
2013-08-01,73.769,75.124,73.742,74.653,1593979,0
2013-08-02,73.862,75.262,73.65,74.984,1189706,0
2013-08-05,74.635,74.969,74.453,74.7,535498,0
2013-08-06,74.737,75.134,73.972,74.977,1152612,0
2013-08-07,74.553,74.911,73.982,74.231,1368246,0
2013-08-08,74.801,75.196,74.231,74.882,870210,0
2013-08-09,74.882,75.059,74.405,74.882,423972,0
2013-08-12,74.303,75.069,74.1,74.977,537254,0
2013-08-13,74.901,76.017,74.313,75.73,1152248,0
2013-08-14,75.592,76.246,74.96,75.105,1250409,0
2013-08-15,74.7,74.7,73.439,73.908,1175574,0
2013-08-16,73.621,74.644,73.098,73.282,2059804,0
2013-08-19,73.154,74.367,72.536,73.474,1647094,0
2013-08-20,73.55,75.178,73.55,74.727,1330272,0
2013-08-21,74.618,74.882,73.834,74.157,824925,0
2013-08-22,74.495,75.114,74.085,75.01,861567,0
2013-08-23,75.02,75.564,74.194,75.474,1217390,0
2013-08-26,75.786,76.162,74.663,75.168,2209110,0
2013-08-27,75.932,76.697,72.794,74.386,3569343,0
2013-08-28,73.016,73.263,70.715,71.099,3623515,0
2013-08-29,70.687,71.589,70.55,70.931,1715624,0
2013-08-30,71.183,71.644,70.759,70.971,1096458,0
2013-09-03,71.561,71.628,70.093,70.442,1299031,0
2013-09-04,70.556,72.247,70.414,72.228,1516538,0
2013-09-05,72.18,72.266,71.673,71.71,675019,0
2013-09-06,71.906,72.1,70.258,70.898,809380,0
2013-09-09,71.329,71.792,71.001,71.635,828057,0
2013-09-10,71.986,72.837,71.906,72.32,827915,0
2013-09-11,72.316,72.923,71.993,72.593,710734,0
2013-09-12,72.593,73.318,72.316,72.73,1110472,0
2013-09-13,72.93,73.19,72.189,72.662,716183,0
2013-09-16,73.559,73.769,72.482,72.675,676833,0
2013-09-17,72.698,73.512,72.698,73.502,577846,0
2013-09-18,73.455,74.371,72.431,74.216,981517,0
2013-09-19,74.594,74.947,73.902,74.068,728771,0
2013-09-20,74.234,74.4,73.031,73.394,2295090,0
2013-09-23,73.217,73.567,72.283,72.589,949329,0
2013-09-24,72.977,73.799,72.662,73.133,699077,0
2013-09-25,73.031,73.235,71.378,71.609,1063026,0
2013-09-26,71.619,71.932,70.999,71.369,994224,0
2013-09-27,70.889,71.329,70.703,71.073,915977,0
2013-09-30,70.646,71.083,70.388,70.823,968953,0
2013-10-01,70.889,71.727,70.628,71.047,1020131,0
2013-10-02,70.684,70.842,69.98,70.566,1122549,0
2013-10-03,70.628,71.498,70.221,70.766,1330385,0
2013-10-04,70.766,71.839,70.766,71.737,898540,0
2013-10-07,70.833,71.164,70.156,70.166,897326,0
2013-10-08,70.176,70.332,68.919,69.103,677379,0
2013-10-09,69.167,69.416,68.059,68.319,1628316,0
2013-10-10,70.461,70.923,69.39,69.676,1807202,0
2013-10-11,69.749,70.795,69.271,70.775,960398,0
2013-10-14,70.176,70.898,69.962,70.674,529203,0
2013-10-15,70.5,71.063,69.529,69.733,1192651,0
2013-10-16,70.547,71.488,70.231,71.154,1036181,0
2013-10-17,70.989,71.765,70.528,71.664,671328,0
2013-10-18,72.071,72.523,71.775,72.228,1018152,0
2013-10-21,72.459,72.902,71.839,72.828,902268,0
2013-10-22,72.642,73.327,72.283,73.068,796857,0
2013-10-23,72.662,72.986,71.867,72.487,795358,0
2013-10-24,72.652,73.317,72.523,72.902,1315626,0
2013-10-25,73.024,73.365,72.559,73.317,854698,0
2013-10-28,73.356,73.631,72.874,73.484,581684,0
2013-10-29,73.494,73.902,73.29,73.752,444794,0
2013-10-30,73.689,74.371,73.465,73.671,767441,0
2013-10-31,73.438,73.771,72.874,73.181,725694,0
2013-11-01,73.235,73.542,72.559,73.031,358545,0
2013-11-04,73.153,73.661,72.957,73.375,479757,0
2013-11-05,73.04,74.361,72.589,74.122,782391,0
2013-11-06,74.336,74.49,73.327,73.542,557152,0
2013-11-07,73.808,74.216,72.237,72.32,752873,0
2013-11-08,72.44,73.661,72.44,73.622,623502,0
2013-11-11,73.512,75.592,73.512,75.242,1240399,0
2013-11-12,75.112,75.842,75.037,75.543,1025107,0
2013-11-13,75.314,76.462,75.157,76.387,689640,0
2013-11-14,76.194,76.286,75.214,76.019,863753,0
2013-11-15,75.132,76.59,74.667,76.48,1089381,0
2013-11-18,76.72,77.163,75.961,76.248,964385,0
2013-11-19,76.164,76.72,75.822,76.037,668488,0
2013-11-20,76.065,76.221,73.771,74.49,1266399,0
2013-11-21,74.296,75.463,74.296,75.332,769101,0
2013-11-22,75.473,75.527,74.649,74.947,794187,0
2013-11-25,75.157,75.379,74.216,74.862,1771418,0
2013-11-26,79.577,82.156,79.494,81.361,6009525,0
2013-11-27,81.481,82.109,80.805,81.491,2069826,0
2013-11-29,81.924,82.931,81.266,82.395,1091878,0
2013-12-02,82.395,82.655,81.185,81.379,1247070,0
2013-12-03,81.248,82.35,80.999,81.732,1175961,0
2013-12-04,81.452,82.7,81.343,81.879,942302,0
2013-12-05,83.115,83.875,82.237,82.911,1623478,0
2013-12-06,83.616,83.701,82.136,82.911,1176526,0
2013-12-09,83.062,84.05,83.062,83.495,939102,0
2013-12-10,83.19,83.671,82.719,83.273,748962,0
2013-12-11,83.228,83.468,82.146,82.36,961611,0
2013-12-12,82.461,82.726,81.924,82.452,734421,0
2013-12-13,82.543,82.988,82.119,82.553,661495,0
2013-12-16,82.414,84.207,82.414,83.977,1041327,0
2013-12-17,83.984,84.086,83.124,83.486,964722,0
2013-12-18,83.728,84.906,82.549,84.868,1257082,0
2013-12-19,84.291,84.618,83.773,83.905,868910,0
2013-12-20,84.272,84.784,83.941,84.079,1165290,0
2013-12-23,83.041,84.775,83.031,83.969,1365782,0
2013-12-24,83.96,84.811,83.867,84.459,310460,0
2013-12-26,84.508,84.599,84.052,84.406,536144,0
2013-12-27,84.803,85.36,84.071,84.311,603868,0
2013-12-30,84.83,85.527,84.349,85.443,742594,0
2013-12-31,85.601,86.307,85.239,86.083,684731,0
2014-01-02,85.546,86.882,85.398,85.87,929014,0
2014-01-03,85.75,85.928,85.36,85.618,646265,0
2014-01-06,85.795,86.185,84.906,85.025,863334,0
2014-01-07,85.546,85.75,84.589,85.5,733023,0
2014-01-08,85.453,85.463,84.665,85.08,748803,0
2014-01-09,84.618,86.074,84.358,85.369,1329647,0
2014-01-10,86.286,86.482,83.227,83.838,2703477,0
2014-01-13,83.781,83.951,80.581,81.13,2456765,0
2014-01-14,81.668,82.549,81.463,81.882,1583639,0
2014-01-15,82.18,82.949,81.778,82.055,1141092,0
2014-01-16,81.909,81.919,80.823,81.425,1200346,0
2014-01-17,81.362,82.01,80.332,80.452,1677429,0
2014-01-21,80.908,81.258,79.923,80.128,1326584,0
2014-01-22,79.866,80.945,79.618,80.898,1074328,0
2014-01-23,80.341,80.731,79.35,79.634,1323505,0
2014-01-24,79.06,79.172,77.092,77.131,1839921,0
2014-01-27,77.596,77.928,75.747,76.537,1795322,0
2014-01-28,76.677,78.485,76.677,77.994,1301204,0
2014-01-29,77.586,78.503,76.619,76.677,1597680,0
2014-01-30,77.315,78.013,77.019,77.642,844648,0
2014-01-31,76.472,77.667,76.306,77.186,887656,0
2014-02-03,76.991,77.204,74.579,75.042,1762861,0
2014-02-04,75.647,77.41,75.647,76.454,1452063,0
2014-02-05,76.555,79.264,76.349,78.839,2459139,0
2014-02-06,78.864,80.1,78.864,80.033,1598055,0
2014-02-07,80.258,81.186,79.848,80.86,1376309,0
2014-02-10,80.935,80.954,80.174,80.749,730825,0
2014-02-11,80.833,81.231,80.657,80.917,790354,0
2014-02-12,81.277,81.444,80.711,80.823,985800,0
2014-02-13,80.711,82.865,80.711,82.141,1094920,0
2014-02-14,81.872,82.199,81.325,81.797,693385,0
2014-02-18,81.797,82.457,81.557,82.205,561218,0
2014-02-19,82.4,83.021,81.909,82.01,868676,0
2014-02-20,82.02,83.041,81.733,82.986,728541,0
2014-02-21,82.976,83.182,82.575,82.835,595263,0
2014-02-24,83.133,84.433,82.893,83.969,1171485,0
2014-02-25,83.931,84.387,83.616,84.22,1095931,0
2014-02-26,84.524,85.814,84.272,85.24,1361600,0
2014-02-27,85.314,86.549,85.033,86.382,1301689,0
2014-02-28,86.334,87.187,85.852,86.521,1144138,0
2014-03-03,85.509,85.714,84.516,85.491,1824095,0
2014-03-04,86.251,87.168,86.243,86.604,837473,0
2014-03-05,86.576,86.762,86.102,86.344,741139,0
2014-03-06,88.032,88.032,85.918,86.549,2058167,0
2014-03-07,86.928,87.903,86.753,87.041,705898,0
2014-03-10,87.002,87.032,85.685,86.725,1132910,0
2014-03-11,86.65,87.133,85.443,85.786,908104,0
2014-03-12,85.434,86,85.018,85.814,985502,0
2014-03-13,86.149,86.419,85.248,85.583,2116628,0
2014-03-14,85.053,85.705,85.008,85.267,2990659,0
2014-03-17,85.648,85.981,84.803,85.648,1128690,0
2014-03-18,85.991,86.792,85.628,86.299,819829,0
2014-03-19,86.299,86.868,85.601,86.412,1115579,0
2014-03-20,86.17,86.457,84.585,84.903,2514832,0
2014-03-21,83.999,87.399,83.199,84.493,4872219,0
2014-03-24,83.182,83.88,80.741,81.233,3090697,0
2014-03-25,81.355,81.633,79.725,80.545,1712430,0
2014-03-26,80.555,80.982,79.503,79.503,1612979,0
2014-03-27,79.548,79.772,78.664,79.137,1150997,0
2014-03-28,79.147,79.846,78.933,79.205,948926,0
2014-03-31,79.678,80.563,79.623,80.227,1411990,0
2014-04-01,80.563,82.109,80.404,81.895,1500089,0
2014-04-02,82.127,82.993,81.729,82.696,1614930,0
2014-04-03,82.602,82.993,82.08,82.528,1472424,0
2014-04-04,82.808,82.938,80.805,81.337,1375284,0
2014-04-07,80.909,80.909,79.063,79.577,1394755,0
2014-04-08,79.623,80.675,79.231,80.471,1084104,0
2014-04-09,80.741,81.95,80.414,81.652,1053698,0
2014-04-10,81.773,82.229,80.331,80.385,896936,0
2014-04-11,79.763,79.863,78.412,78.728,1393964,0
2014-04-14,79.503,79.987,78.402,78.99,1192161,0
2014-04-15,79.716,80.834,78.337,80.117,1821661,0
2014-04-16,80.657,81.495,80.628,80.964,752085,0
2014-04-17,80.805,81.224,80.367,80.695,691862,0
2014-04-21,80.75,81.289,80.535,80.675,510702,0
2014-04-22,80.936,82.696,80.741,82.08,978119,0
2014-04-23,81.97,82.78,81.652,81.857,1063997,0
2014-04-24,82.185,82.883,81.457,82.295,788988,0
2014-04-25,82.034,82.295,80.889,81.122,781237,0
2014-04-28,81.586,81.586,78.794,79.577,1772122,0
2014-04-29,79.623,81.476,79.416,81.337,1337044,0
2014-04-30,81.337,81.719,80.917,81.476,917522,0
2014-05-01,81.437,82.286,81.056,82.061,773152,0
2014-05-02,81.941,83.348,81.941,82.332,558696,0
2014-05-05,81.764,82.195,80.731,81.764,819826,0
2014-05-06,81.428,81.523,80.711,80.768,703552,0
2014-05-07,80.926,81.319,79.855,80.75,514122,0
2014-05-08,81.57,84.214,81.57,82.79,1193530,0
2014-05-09,82.808,83.543,82.277,83.219,662425,0
2014-05-12,83.423,84.036,83.375,83.469,589338,0
2014-05-13,83.442,84.14,83.219,83.534,1006760,0
2014-05-14,83.348,83.757,83.143,83.172,704792,0
2014-05-15,82.798,82.993,81.132,82.109,996901,0
2014-05-16,82.109,84.567,82.016,84.26,1511331,0
2014-05-19,83.989,84.942,83.989,84.512,675555,0
2014-05-20,84.559,84.585,81.941,82.166,1920318,0
2014-05-21,89.186,90.703,88.498,89.678,6362563,0
2014-05-22,89.41,90.799,89.365,89.913,2316367,0
2014-05-23,90.649,90.649,88.934,89.949,1250142,0
2014-05-27,90.463,91.412,90.463,91.188,1072073,0
2014-05-28,90.986,91.58,90.016,91.058,1189669,0
2014-05-29,91.31,92.371,91.058,92.316,1436667,0
2014-05-30,92.567,92.827,91.924,92.576,1474106,0
2014-06-02,92.799,92.799,91.636,92.336,882103,0
2014-06-03,91.868,92.745,91.701,92.427,1072367,0
2014-06-04,92.26,93.127,92.224,93.108,1002461,0
2014-06-05,93.127,93.137,92.278,92.827,955376,0
2014-06-06,92.902,93.434,92.418,93.332,1153840,0
2014-06-09,93.463,94.012,93.191,93.509,1069468,0
2014-06-10,93.239,93.984,93.051,93.669,679565,0
2014-06-11,93.219,93.332,92.66,93.014,529662,0
2014-06-12,93.032,93.089,91.794,92.147,800048,0
2014-06-13,92.185,92.379,91.804,92.224,581920,0
2014-06-16,92.214,92.727,91.746,92.502,587251,0
2014-06-17,92.297,93.219,92.084,92.95,592931,0
2014-06-18,92.678,93.444,92.23,93.387,685149,0
2014-06-19,93.341,93.491,92.453,92.807,725103,0
2014-06-20,93.454,93.454,92.902,93.154,1207374,0
2014-06-23,93.005,93.481,92.986,93.358,517931,0
2014-06-24,93.089,93.229,92.5,92.846,686206,0
2014-06-25,92.736,93.574,92.548,93.324,976337,0
2014-06-26,93.415,93.481,92.736,93.463,850133,0
2014-06-27,93.295,94.085,93.191,93.955,759796,0
2014-06-30,93.851,94.049,93.341,93.718,568577,0
2014-07-01,93.878,95.791,93.878,95.33,1051307,0
2014-07-02,95.12,95.82,94.928,95.398,1060634,0
2014-07-03,95.589,96.639,95.389,96.126,669900,0
2014-07-07,95.704,95.704,95.208,95.522,749012,0
2014-07-08,95.33,95.33,94.114,94.424,718173,0
2014-07-09,94.673,95.925,94.519,95.876,723389,0
2014-07-10,94.34,95.026,94.16,94.89,698212,0
2014-07-11,94.845,94.845,94.124,94.644,415551,0
2014-07-14,95.12,95.12,94.207,94.444,423804,0
2014-07-15,94.105,94.654,93.686,94.519,727487,0
2014-07-16,94.845,94.89,93.285,93.614,654059,0
2014-07-17,93.332,93.444,91.985,92.125,612554,0
2014-07-18,92.294,93.268,91.731,93.182,547586,0
2014-07-21,92.593,93.377,92.182,92.629,494844,0
2014-07-22,92.779,93.219,92.463,93.032,619917,0
2014-07-23,93.239,93.239,92.538,92.807,441947,0
2014-07-24,92.921,94.031,92.875,93.718,1036879,0
2014-07-25,93.249,93.907,92.593,92.855,925986,0
2014-07-28,92.875,93.278,91.65,91.846,950703,0
2014-07-29,91.864,92.053,91.2,91.237,1105655,0
2014-07-30,91.706,93.304,91.36,93.173,1704575,0
2014-07-31,92.089,92.649,91.116,91.247,1140459,0
2014-08-01,91.08,91.631,90.152,90.508,966721,0
2014-08-04,90.733,91.546,90.108,91.136,727929,0
2014-08-05,90.723,91.688,90.641,90.82,509723,0
2014-08-06,90.247,91.828,90.219,91.416,621384,0
2014-08-07,91.799,91.938,90.526,90.733,546731,0
2014-08-08,91.031,92.687,90.723,92.548,587122,0
2014-08-11,92.941,93.173,92.248,92.846,423714,0
2014-08-12,92.649,93.377,92.313,93.061,708944,0
2014-08-13,92.333,92.407,89.162,90.659,2897388,0
2014-08-14,90.939,91.013,90.499,90.667,686430,0
2014-08-15,90.762,91.07,89.479,90.219,978121,0
2014-08-18,90.892,91.846,90.676,91.716,747651,0
2014-08-19,91.622,92.707,91.622,92.629,650429,0
2014-08-20,92.275,93.118,92.004,92.986,499130,0
2014-08-21,93.259,94.076,92.736,92.753,929321,0
2014-08-22,92.931,94.031,92.612,93.984,756327,0
2014-08-25,94.376,95.11,93.545,93.695,831418,0
2014-08-26,93.926,94.996,93.278,94.197,1968423,0
2014-08-27,97.583,98.766,94.548,95.12,4962383,0
2014-08-28,94.702,95.541,93.86,95.016,1236463,0
2014-08-29,94.996,95.263,94.254,94.359,813514,0
2014-09-02,94.729,95.493,94.529,95.055,949291,0
2014-09-03,95.483,95.712,93.955,94.282,1195072,0
2014-09-04,94.519,96.483,94.453,95.944,1491561,0
2014-09-05,95.685,96.832,94.587,96.725,969806,0
2014-09-08,96.416,96.715,95.569,95.849,1245888,0
2014-09-09,95.541,95.82,94.947,94.976,708468,0
2014-09-10,93.807,94.693,93.757,94.5,849364,0
2014-09-11,94.114,94.624,93.897,94.587,654130,0
2014-09-12,94.864,94.976,94.058,94.558,738677,0
2014-09-15,94.34,94.386,93.491,94.14,1053731,0
2014-09-16,93.897,95.245,93.491,94.805,992271,0
2014-09-17,94.785,94.855,93.564,93.695,1615638,0
2014-09-18,94.15,94.15,93.564,93.832,908185,0
2014-09-19,94.33,94.434,93.207,93.415,1126745,0
2014-09-22,92.732,92.804,90.496,91.039,1378392,0
2014-09-23,91.02,91.257,89.971,90.075,1001883,0
2014-09-24,90.085,92.505,90.038,92.43,1338775,0
2014-09-25,92.364,92.804,91.398,91.482,1061742,0
2014-09-26,91.67,92.635,91.633,92.091,585409,0
2014-09-29,90.818,91.933,90.741,91.361,763179,0
2014-09-30,91.575,91.698,89.755,90.374,1399554,0
2014-10-01,90.282,90.356,88.293,88.518,2096630,0
2014-10-02,88.789,89.671,87.371,89.193,1469242,0
2014-10-03,89.663,89.774,88.957,89.286,1117261,0
2014-10-06,89.482,90.621,89.145,89.286,1066620,0
2014-10-07,87.597,88.723,87.429,87.823,1668508,0
2014-10-08,88.057,89.268,87.361,89.135,1088982,0
2014-10-09,89.015,89.409,86.209,86.923,1446571,0
2014-10-10,86.875,87.213,85.832,85.852,1466355,0
2014-10-13,85.861,85.87,83.581,83.715,1270849,0
2014-10-14,83.983,84.443,83.169,83.384,1271679,0
2014-10-15,82.247,83.216,80.409,82.362,1865551,0
2014-10-16,82.194,85.795,81.086,85.13,2052923,0
2014-10-17,85.937,86.059,83.187,83.365,2033650,0
2014-10-20,83.347,85.524,82.887,85.42,1482643,0
2014-10-21,86.228,87.504,85.88,87.466,821459,0
2014-10-22,87.737,88.564,86.976,87.27,1156790,0
2014-10-23,88.117,89.305,87.86,88.582,1632698,0
2014-10-24,88.393,89.005,87.361,88.621,860684,0
2014-10-27,88.432,88.799,87.944,88.611,414386,0
2014-10-28,88.621,88.966,87.673,88.901,821065,0
2014-10-29,88.806,89.653,88.226,88.92,644361,0
2014-10-30,88.836,90.029,88.245,89.391,538281,0
2014-10-31,90.683,90.995,89.718,90.197,811370,0
2014-11-03,90.346,90.957,89.822,90.403,699722,0
2014-11-04,89.202,89.831,88.206,88.526,1205932,0
2014-11-05,89.248,89.85,88.986,89.822,716856,0
2014-11-06,90.095,92.099,90.095,91.96,1185984,0
2014-11-07,91.773,93.367,91.604,92.767,1202085,0
2014-11-10,92.665,93.747,92.392,93.444,834531,0
2014-11-11,93.727,94.114,93.387,93.787,558971,0
2014-11-12,93.519,96.648,93.189,96.541,1497052,0
2014-11-13,96.406,97.407,95.398,96.949,1357963,0
2014-11-14,96.94,97.318,95.876,96.077,833123,0
2014-11-17,95.876,96.32,95.168,95.512,710897,0
2014-11-18,95.263,96.33,95.006,95.742,703546,0
2014-11-19,95.436,96.502,95.091,96.367,1011374,0
2014-11-20,96.049,97.905,95.732,97.856,716958,0
2014-11-21,98.48,98.746,96.59,97.504,1385584,0
2014-11-24,97.593,98.717,96.978,98.539,3012819,0
2014-11-25,102.44,103.79,99.68,100.98,3982098,0
2014-11-26,100.98,101.18,99.242,99.67,1663264,0
2014-11-28,99.96,101.71,99.79,101.29,877838,0
2014-12-01,100.66,100.74,99.75,100.2,1480676,0
2014-12-02,100.25,101.05,100.07,100.78,1275316,0
2014-12-03,100.37,100.93,99.94,100.57,1601059,0
2014-12-04,100.28,101.19,100.08,100.71,893672,0
2014-12-05,100.65,100.86,99.8,100.84,675608,0
2014-12-08,100.77,101.08,99.421,99.75,822784,0
2014-12-09,98.707,99.72,97.318,99.67,869737,0
2014-12-10,99.64,99.9,97.367,97.514,938394,0
2014-12-11,97.828,99.9,97.709,98.245,832431,0
2014-12-12,97.885,99.083,97.241,97.661,733800,0
2014-12-15,98.108,99.302,96.232,97.709,1244000,0
2014-12-16,97.631,97.67,95.503,95.559,1334279,0
2014-12-17,95.82,97.96,94.947,97.769,1434903,0
2014-12-18,99.063,99.391,96.978,97.593,1768759,0
2014-12-19,98.206,98.206,96.92,97.543,1660271,0
2014-12-22,98.01,98.668,97.387,97.856,1722186,0
2014-12-23,98.305,101.12,97.941,100.76,1389045,0
2014-12-24,100.95,101.77,100.8,101.04,457503,0
2014-12-26,101.05,101.88,100.79,101.32,1087958,0
2014-12-29,101.13,102.65,100.77,102.33,800758,0
2014-12-30,101.81,102.25,100.75,101.19,737291,0
2014-12-31,101.56,101.91,100.52,100.63,551273,0
2015-01-02,100.41,101.61,98.598,99.381,681386,0
2015-01-05,97.729,98.529,96.988,97.709,1509074,0
2015-01-06,97.729,97.749,94.909,96.223,1147681,0
2015-01-07,97.7,99.123,97.017,99.063,998060,0
2015-01-08,99.56,100.31,98.245,99.024,1062882,0
2015-01-09,98.836,98.846,96.744,97.435,1153961,0
2015-01-12,87.117,88.277,82.408,83.83,10612787,0
2015-01-13,84.49,85.121,80.525,81.278,5603388,0
2015-01-14,80.506,81.759,80.195,81.693,2548778,0
2015-01-15,81.882,82.38,80.657,80.712,1933685,0
2015-01-16,80.807,83.322,80.712,83.257,2347979,0
2015-01-20,84.649,85.271,83.727,84.706,2505029,0
2015-01-21,84.639,85.78,84.263,84.745,1340559,0
2015-01-22,84.998,85.826,84.631,85.677,1093095,0
2015-01-23,85.836,86.081,85.168,85.78,1212407,0
2015-01-26,85.45,86.147,85.233,85.752,1256864,0
2015-01-27,84.952,85.563,84.716,85.035,1257281,0
2015-01-28,85.404,85.601,83.444,83.53,1107943,0
2015-01-29,83.54,84.178,82.512,83.925,1007163,0
2015-01-30,83.079,83.228,81.108,81.598,1974761,0
2015-02-02,81.579,82.201,80.618,82.049,1637186,0
2015-02-03,83.143,84.828,82.955,84.764,1130568,0
2015-02-04,84.178,84.272,83.05,83.275,1264040,0
2015-02-05,83.51,84.263,82.727,82.861,1529510,0
2015-02-06,83.237,83.473,81.175,81.579,1586278,0
2015-02-09,81.579,82.699,81.579,82.531,984871,0
2015-02-10,82.905,84.528,82.691,84.45,1127430,0
2015-02-11,84.47,84.687,82.437,82.587,1270983,0
2015-02-12,82.871,83.351,82.238,82.974,1254475,0
2015-02-13,83.426,84.933,83.228,83.869,1154478,0
2015-02-17,84.067,84.631,83.71,84.15,784310,0
2015-02-18,83.71,84.754,83.631,84.103,929115,0
2015-02-19,84.142,84.387,83.265,83.491,1192296,0
2015-02-20,83.444,85.168,83.36,84.952,1703819,0
2015-02-23,84.97,85.374,83.981,84.754,910979,0
2015-02-24,84.894,85.141,83.783,84.311,656578,0
2015-02-25,84.387,84.754,84.254,84.538,1102174,0
2015-02-26,84.631,84.894,83.36,83.54,1343120,0
2015-02-27,83.69,84.123,82.88,83.086,1090322,0
2015-03-02,83.303,85.545,82.889,85.329,1109779,0
2015-03-03,84.34,84.791,83.113,83.764,1282850,0
2015-03-04,84.207,84.207,81.401,81.74,2867247,0
2015-03-05,81.937,82.323,81.466,81.919,2108282,0
2015-03-06,81.722,82.398,79.96,80.213,3506761,0
2015-03-09,80.327,80.525,78.849,79.499,3967150,0
2015-03-10,78.876,79.499,77.935,78.585,2145126,0
2015-03-11,80.025,80.431,78.453,79.3,2149053,0
2015-03-12,79.96,81.937,79.931,80.346,1926397,0
2015-03-13,81.194,81.382,79.827,80.797,1362697,0
2015-03-16,81.118,81.805,80.412,80.779,1926717,0
2015-03-17,80.696,80.797,79.658,80.034,2119856,0
2015-03-18,80.121,80.924,79.346,80.839,3061180,0
2015-03-19,80.839,82.003,80.15,81.711,2697666,0
2015-03-20,78.681,81.2,78.285,78.454,7614739,0
2015-03-23,78.238,83.772,78.181,83.005,5338464,0
2015-03-24,83.005,83.896,82.552,83.299,2009535,0
2015-03-25,83.327,84.614,83.204,83.308,2428966,0
2015-03-26,83.089,83.186,81.493,81.633,1736714,0
2015-03-27,82.058,82.155,81.2,81.813,1136845,0
2015-03-30,82.04,84.349,81.898,83.808,1523403,0
2015-03-31,84.16,84.539,83.177,83.261,1856704,0
2015-04-01,82.874,82.919,81.217,81.483,1807639,0
2015-04-02,81.605,82.608,81.511,82.125,1249525,0
2015-04-06,82.834,84.017,82.485,83.687,1538306,0
2015-04-07,83.537,84.471,83.214,83.27,893166,0
2015-04-08,83.45,84.595,83.45,84.585,1071307,0
2015-04-09,84.388,84.926,83.877,84.461,909308,0
2015-04-10,84.461,85.115,84.34,84.624,767514,0
2015-04-13,84.917,85.635,84.188,84.272,998689,0
2015-04-14,83.858,84.254,82.514,82.684,935268,0
2015-04-15,82.505,83.374,82.314,82.702,710349,0
2015-04-16,82.399,82.552,80.953,81.113,1528082,0
2015-04-17,80.565,80.705,79.836,80.025,1347090,0
2015-04-20,80.366,80.886,80.042,80.291,1029983,0
2015-04-21,80.347,80.764,79.117,79.609,1350337,0
2015-04-22,79.836,80.64,79.675,80.508,1751115,0
2015-04-23,80.64,82.098,80.64,81.842,878926,0
2015-04-24,81.889,82.589,81.54,82.419,722669,0
2015-04-27,82.485,82.779,81.2,81.332,1198153,0
2015-04-28,81.056,81.851,80.613,81.757,928272,0
2015-04-29,81.303,83.289,81.076,82.248,2214495,0
2015-04-30,82.174,83.064,82.078,82.759,1656906,0
2015-05-01,82.844,84.548,82.712,84.359,1344869,0
2015-05-04,84.415,84.661,83.828,84.008,840980,0
2015-05-05,84.017,84.539,83.762,84.017,1351001,0
2015-05-06,84.092,84.16,81.985,82.287,1376120,0
2015-05-07,82.818,83.402,82.354,83.232,923535,0
2015-05-08,83.697,84.178,83.611,83.867,877869,0
2015-05-11,83.638,83.896,82.618,82.749,1077017,0
2015-05-12,82.296,83.648,82.278,83.27,1051562,0
2015-05-13,83.214,83.242,82.078,82.238,1083348,0
2015-05-14,82.514,82.514,80.271,80.924,2143884,0
2015-05-15,81,82.399,80.848,81.851,1510517,0
2015-05-18,81.823,82.174,81.313,81.965,790810,0
2015-05-19,82.533,82.533,80.97,81.747,836477,0
2015-05-20,82.03,82.428,81.585,81.747,870247,0
2015-05-21,81.585,82.656,81.293,82.21,1965877,0
2015-05-22,82.466,82.798,82.125,82.219,1475625,0
2015-05-26,82.409,82.901,80.253,80.916,2524648,0
2015-05-27,87.404,91.133,87.338,89.439,7660036,0
2015-05-28,89.203,89.684,88.663,89.523,2643222,0
2015-05-29,89.523,89.684,88.53,88.672,1760919,0
2015-06-01,88.927,89.277,88.038,88.72,1035492,0
2015-06-02,88.368,89.421,88.048,88.947,700099,0
2015-06-03,89.154,89.457,88.587,88.852,1392542,0
2015-06-04,88.456,88.918,87.603,87.85,1413576,0
2015-06-05,87.84,88.313,87.32,87.858,944780,0
2015-06-08,87.944,88.256,87.196,87.216,887173,0
2015-06-09,87.037,87.386,86.516,87.102,786782,0
2015-06-10,87.575,88.456,87.093,88.087,861272,0
2015-06-11,88.378,89.014,87.699,87.84,614892,0
2015-06-12,87.509,87.773,87.055,87.112,744156,0
2015-06-15,86.601,87.157,86.242,86.715,963173,0
2015-06-16,86.617,87.244,86.384,87.187,763710,0
2015-06-17,87.121,88.048,87.055,87.593,1019619,0
2015-06-18,87.955,89.039,87.832,88.506,904704,0
2015-06-19,88.353,88.649,87.803,87.859,861552,0
2015-06-22,88.334,89.085,88.099,88.611,651271,0
2015-06-23,88.773,89.76,88.667,89.456,870361,0
2015-06-24,89.351,89.694,88.753,88.858,836504,0
2015-06-25,89.058,89.456,88.782,88.878,649271,0
2015-06-26,88.887,89.884,88.809,89.542,1141826,0
2015-06-29,88.773,88.848,86.502,86.597,1086571,0
2015-06-30,87.252,87.509,86.416,87.224,1278727,0
2015-07-01,87.918,89.095,87.423,89.095,1555869,0
2015-07-02,89.257,89.704,89.095,89.331,1425151,0
2015-07-06,88.611,89.446,87.964,88.279,1168348,0
2015-07-07,89.285,89.827,87.718,89.788,1585126,0
2015-07-08,89.351,89.571,85.57,85.751,1811828,0
2015-07-09,86.948,87.593,86.416,86.492,1331691,0
2015-07-10,87.718,87.888,86.892,87.365,779354,0
2015-07-13,88.363,88.933,87.974,88.631,1038051,0
2015-07-14,88.631,89.141,88.298,88.677,620514,0
2015-07-15,88.839,89.598,88.411,89.01,915973,0
2015-07-16,89.466,89.646,88.839,89.305,567808,0
2015-07-17,88.868,89.331,87.955,88.25,863133,0
2015-07-20,88.279,89.713,88.099,89.313,834609,0
2015-07-21,89.313,89.788,88.953,89.219,710523,0
2015-07-22,89.067,90.064,88.839,90.036,803771,0
2015-07-23,90.264,91.119,89.977,90.491,1242234,0
2015-07-24,90.636,90.719,87.964,88.592,1290750,0
2015-07-27,88.172,88.562,86.026,86.291,1117515,0
2015-07-28,86.568,87.69,85.58,87.404,982482,0
2015-07-29,87.927,90.074,87.736,89.674,1414103,0
2015-07-30,89.542,90.558,89.285,90.264,901651,0
2015-07-31,90.739,91.203,90.284,90.929,1085940,0
2015-08-03,91.129,91.166,88.933,89.331,1169860,0
2015-08-04,89.627,90.871,89.313,90.064,682317,0
2015-08-05,90.861,91.499,90.017,90.094,725469,0
2015-08-06,89.959,90.216,88.012,88.611,882424,0
2015-08-07,88.562,88.839,87.908,88.715,521394,0
2015-08-10,89.267,91.623,88.99,90.841,1320536,0
2015-08-11,89.219,90.198,88.109,88.933,1749033,0
2015-08-12,87.784,87.784,84.232,85.275,2517302,0
2015-08-13,85.114,86.272,85.075,85.636,1225287,0
2015-08-14,85.684,86.482,84.924,85.826,1455567,0
2015-08-17,85.561,86.653,84.819,86.434,661372,0
2015-08-18,86.511,87.509,86.443,86.984,793879,0
2015-08-19,87.232,87.603,86.131,86.741,758094,0
2015-08-20,86.168,86.939,84.393,84.554,1438517,0
2015-08-21,83.945,84.374,81.598,81.607,2006535,0
2015-08-24,78.519,80.743,77.438,78.852,3255741,0
2015-08-25,81.123,82.502,77.741,77.761,2169250,0
2015-08-26,79.279,81,78.643,80.838,2590343,0
2015-08-27,77.57,80.99,77.438,79.137,6111070,0
2015-08-28,78.206,79.849,77.78,79.441,2091367,0
2015-08-31,78.852,79.65,78.054,78.149,1381687,0
2015-09-01,76.962,77.331,75.642,75.954,1613439,0
2015-09-02,77.038,78.027,76.439,77.721,1452727,0
2015-09-03,77.57,78.51,76.953,77.322,1059524,0
2015-09-04,76.277,77.238,75.897,76.307,983956,0
2015-09-08,77.599,77.922,76.582,77.79,917860,0
2015-09-09,78.348,79.289,76.742,76.923,777251,0
2015-09-10,76.277,77.066,75.992,76.203,814121,0
2015-09-11,75.974,76.486,75.138,76.106,1161191,0
2015-09-14,76.077,76.486,75.364,75.632,1127722,0
2015-09-15,75.974,76.553,75.337,76.317,1272123,0
2015-09-16,76.601,77.466,75.926,77.38,1518612,0
2015-09-17,77.486,78.468,76.769,76.969,1216468,0
2015-09-18,75.823,76.663,75.336,75.766,1982020,0
2015-09-21,76.149,76.568,75.423,75.786,1204816,0
2015-09-22,74.811,75.317,73.818,75.154,1391027,0
2015-09-23,75.413,75.633,74.505,75.088,792514,0
2015-09-24,74.441,74.524,73.494,74.391,908170,0
2015-09-25,75.173,75.232,73.578,73.886,808306,0
2015-09-28,73.198,73.39,70.923,71.498,1432927,0
2015-09-29,71.775,72.749,71.383,71.804,1000697,0
2015-09-30,72.597,73.99,71.994,73.732,1301691,0
2015-10-01,73.847,73.951,72.548,73.12,1257914,0
2015-10-02,72.319,74.441,71.613,74.381,1039238,0
2015-10-05,75.154,76.979,75.098,76.625,1450744,0
2015-10-06,76.53,76.902,75.805,76.252,887903,0
2015-10-07,77.16,78.287,75.919,76.588,1194657,0
2015-10-08,76.157,78.21,76.044,77.981,1084063,0
2015-10-09,78.163,78.726,77.304,77.723,856902,0
2015-10-12,77.713,78.01,76.578,76.902,882479,0
2015-10-13,76.434,76.655,75.138,75.222,1295826,0
2015-10-14,75.489,76.215,74.352,75.252,909896,0
2015-10-15,75.384,75.805,74.906,75.689,1377832,0
2015-10-16,76.07,76.33,75.098,75.461,1159887,0
2015-10-19,75.192,76.749,75.07,76.425,1176883,0
2015-10-20,76.157,77.39,76.139,76.291,1008658,0
2015-10-21,76.912,77.208,75.394,75.555,760865,0
2015-10-22,75.595,75.717,74.477,75.672,1576399,0
2015-10-23,76.215,76.368,74.371,75.06,1747423,0
2015-10-26,74.966,75.595,74.268,75.327,1269749,0
2015-10-27,75.108,75.995,74.648,75.957,1389664,0
2015-10-28,76.129,78.056,75.89,77.541,1386522,0
2015-10-29,77.198,78.458,76.902,77.639,1280745,0
2015-10-30,77.438,79.089,77.274,78.717,1541836,0
2015-11-02,78.851,79.557,78.135,78.965,1143049,0
2015-11-03,78.717,80.215,78.564,79.633,926877,0
2015-11-04,79.643,79.786,78.64,78.936,957513,0
2015-11-05,79.146,80.387,78.488,80.197,1198113,0
2015-11-06,78.842,79.318,76.472,78.21,2078057,0
2015-11-09,78.125,78.21,75.909,76.598,1318031,0
2015-11-10,76.252,76.702,75.252,76.472,1392596,0
2015-11-11,76.33,76.338,73.542,73.895,1829218,0
2015-11-12,74.725,74.725,73.111,73.351,1602581,0
2015-11-13,72.092,72.128,69.789,71.106,3265382,0
2015-11-16,70.79,71.87,70.639,71.832,1706369,0
2015-11-17,72.194,72.968,70.181,70.78,2174410,0
2015-11-18,71.079,71.231,70.39,71.059,4255292,0
2015-11-19,71.097,71.508,70.658,70.889,2291183,0
2015-11-20,71.393,71.928,71.393,71.746,2929723,0
2015-11-23,71.91,73.923,71.91,73.093,3669432,0
2015-11-24,71.994,76.53,71.613,75.737,8256509,0
2015-11-25,75.327,78.066,75.06,77.123,3195110,0
2015-11-27,77.15,77.865,75.909,76.129,1112026,0
2015-11-30,75.909,76.406,75.145,76.079,1963062,0
2015-12-01,76.157,76.463,75.04,75.843,1612084,0
2015-12-02,75.813,76.206,74.229,74.334,1539414,0
2015-12-03,74.648,74.956,72.425,72.691,2195507,0
2015-12-04,73.017,73.98,72.683,73.408,1671703,0
2015-12-07,72.901,73.093,72.082,72.683,1404746,0
2015-12-08,72.072,73.436,72.022,72.673,1761261,0
2015-12-09,72.375,73.933,72.263,72.998,1900957,0
2015-12-10,73.093,73.714,72.607,73.036,1035047,0
2015-12-11,72.204,72.395,71.134,71.823,1615674,0
2015-12-14,71.91,72.587,69.798,70.639,2344440,0
2015-12-15,71.288,71.67,70.477,70.972,1444334,0
2015-12-16,71.355,72.233,70.982,72.101,1084901,0
2015-12-17,72.148,72.437,70.266,70.295,1454602,0
2015-12-18,69.815,70.007,68.922,68.96,2285401,0
2015-12-21,70.228,71.879,69.921,71.495,2330403,0
2015-12-22,71.581,73.338,71.533,72.935,2025825,0
2015-12-23,73.665,75.421,72.944,74.643,1876304,0
2015-12-24,74.488,74.874,73.596,73.867,664738,0
2015-12-28,73.788,74.095,72.743,73.531,775327,0
2015-12-29,74.03,75.46,73.818,74.508,1366738,0
2015-12-30,74.364,74.681,73.904,73.96,517565,0
2015-12-31,73.877,74.452,73.232,73.232,820271,0
2016-01-04,72.185,72.185,70.661,71.533,2586660,0
2016-01-05,71.927,72.417,70.66,71.321,1589962,0
2016-01-06,70.314,71.063,69.766,69.997,1795544,0
2016-01-07,69.21,70.246,67.877,68.077,2555326,0
2016-01-08,68.327,68.797,65.418,65.524,3155709,0
2016-01-11,65.534,66.312,64.325,65.12,1879245,0
2016-01-12,65.831,66.545,64.564,65.668,1564622,0
2016-01-13,65.745,65.962,63.699,64.025,1783183,0
2016-01-14,63.719,64.661,62.875,64.18,2189551,0
2016-01-15,62.749,66.234,62.481,64.938,3701442,0
2016-01-19,62.155,65.15,60.379,61.645,11126455,0
2016-01-20,60.293,60.677,57.337,59.322,5534508,0
2016-01-21,59.149,60.389,58.413,58.603,3882624,0
2016-01-22,59.621,59.937,58.843,59.178,4549847,0
2016-01-25,59.14,59.284,58.191,58.487,3354961,0
2016-01-26,58.853,60.139,58.142,59.976,1993441,0
2016-01-27,59.889,60.647,58.641,59.14,1720523,0
2016-01-28,59.716,60.1,57.999,58.921,2049767,0
2016-01-29,59.43,61.407,59.228,61.282,2531393,0
2016-02-01,60.514,62.596,60.005,62.136,2987541,0
2016-02-02,62.126,62.739,60.677,61.205,7696538,0
2016-02-03,61.491,61.992,60.144,61.205,6403667,0
2016-02-04,60.744,62.385,60.609,62.088,3727504,0
2016-02-05,62.038,62.327,60.754,61.3,3125722,0
2016-02-08,60.562,61.252,59.149,60.399,2058191,0
2016-02-09,59.649,60.657,58.578,59.678,2489129,0
2016-02-10,59.986,60.273,59.015,59.218,1369488,0
2016-02-11,58.132,59.069,57.355,58.315,3457944,0
2016-02-12,58.805,59.427,58.009,59.256,1978616,0
2016-02-16,60.225,60.811,59.094,60.705,1833477,0
2016-02-17,61.338,63.596,61.252,62.991,2475583,0
2016-02-18,62.586,62.942,62.002,62.644,1463810,0
2016-02-19,62.27,62.27,60.754,61.925,1432648,0
2016-02-22,62.405,62.971,62.28,62.644,1110569,0
2016-02-23,62.654,63.317,61.8,61.837,1408712,0
2016-02-24,61.435,62.576,60.455,62.337,1540521,0
2016-02-25,62.337,62.54,61.156,62.51,1025167,0
2016-02-26,63.278,63.278,62.02,62.835,1696686,0
2016-02-29,63.057,63.307,62.28,62.376,1274982,0
2016-03-01,63.057,65.14,62.452,64.891,1993764,0
2016-03-02,64.401,65.216,64.277,64.996,1519418,0
2016-03-03,64.804,66.772,64.267,66.332,2515608,0
2016-03-04,66.359,68.259,66.051,66.973,1493269,0
2016-03-07,66.522,68.432,66.359,67.877,1933498,0
2016-03-08,67.685,68.144,66.186,66.599,1518252,0
2016-03-09,66.839,67.798,66.397,67.386,1080285,0
2016-03-10,67.665,67.953,66.639,67.655,1134514,0
2016-03-11,68.126,69.009,67.732,68.96,1299601,0
2016-03-14,68.797,69.488,68.576,68.98,1516851,0
2016-03-15,67.675,68.288,66.686,67.195,2507377,0
2016-03-16,66.763,67.665,66.12,67.463,2584730,0
2016-03-17,67.453,68.854,67.193,67.696,2958440,0
2016-03-18,68.157,70.378,67.879,69.693,3967618,0
2016-03-21,69.5,69.5,68.371,69.065,1883026,0
2016-03-22,69.055,70.668,68.824,70.07,2542411,0
2016-03-23,69.857,70.11,69.318,69.49,2178608,0
2016-03-24,69.413,69.49,68.139,68.477,1803134,0
2016-03-28,68.525,69.23,68.283,68.66,1164218,0
2016-03-29,68.892,69.462,68.602,69.354,1117762,0
2016-03-30,69.655,70.754,69.269,70.08,1201034,0
2016-03-31,70.205,71.334,69.926,70.842,1663843,0
2016-04-01,70.533,71.422,69.973,71.218,1528678,0
2016-04-04,71.074,71.499,69.558,69.79,2466849,0
2016-04-05,69.22,69.664,68.872,69.269,2017643,0
2016-04-06,69.229,69.963,68.67,69.751,1001526,0
2016-04-07,69.269,69.916,67.898,68.409,1558616,0
2016-04-08,68.795,69.229,67.908,68.187,1436053,0
2016-04-11,68.381,68.786,67.879,68.381,1780950,0
2016-04-12,68.593,69.027,67.26,67.81,1943281,0
2016-04-13,68.428,69.703,68.101,69.318,1669520,0
2016-04-14,69.125,69.51,68.217,68.553,1681841,0
2016-04-15,68.553,69.105,68.418,68.718,1301955,0
2016-04-18,68.728,68.805,68.187,68.718,1540150,0
2016-04-19,68.892,69.693,68.854,69.279,1354124,0
2016-04-20,69.344,69.973,68.738,69.722,1052889,0
2016-04-21,70.11,70.823,69.636,69.684,1310816,0
2016-04-22,69.713,70.764,69.279,70.505,1461789,0
2016-04-25,70.118,70.514,69.239,69.596,1058247,0
2016-04-26,69.693,70.446,69.22,70.09,1082754,0
2016-04-27,70.146,71.036,69.847,70.823,868853,0
2016-04-28,70.176,70.476,69.433,69.558,977596,0
2016-04-29,69.596,69.596,68.497,68.882,1490309,0
2016-05-02,69.017,69.684,68.264,69.548,1356603,0
2016-05-03,68.854,69.115,68.293,68.602,1725820,0
2016-05-04,68.101,68.313,67.319,68.033,1592611,0
2016-05-05,67.706,68.139,67.019,67.598,1136779,0
2016-05-06,67.329,67.482,66.053,66.893,2071811,0
2016-05-09,66.778,67.415,66.749,66.952,1099473,0
2016-05-10,67.066,68.457,66.671,68.274,1340041,0
2016-05-11,65.831,66.584,63.91,64.18,3239827,0
2016-05-12,64.49,64.789,63.399,64.074,1962073,0
2016-05-13,63.457,64.084,61.98,62.201,4245478,0
2016-05-16,62.114,63.197,62.046,62.916,1771015,0
2016-05-17,62.945,63.804,61.99,62.645,1976766,0
2016-05-18,62.24,62.626,61.474,61.749,2114320,0
2016-05-19,61.729,62.521,60.966,61.092,4584465,0
2016-05-20,61.285,62.636,60.946,62.432,3274989,0
2016-05-23,62.568,62.781,61.594,61.749,3614388,0
2016-05-24,61.903,62.521,61.604,61.641,3262104,0
2016-05-25,60.222,62.027,59.749,61.679,7422081,0
2016-05-26,61.853,62.124,60.24,60.387,2576732,0
2016-05-27,60.463,61.024,59.913,60.377,2874133,0
2016-05-31,60.618,60.782,59.546,59.818,3829165,0
2016-06-01,59.71,60.551,59.635,60.175,2141511,0
2016-06-02,60.25,61.178,60.175,61.043,2963402,0
2016-06-03,60.782,61.033,60.214,60.995,2255749,0
2016-06-06,61.062,61.505,60.696,60.832,1730926,0
2016-06-07,60.888,62.192,60.859,62.076,2042888,0
2016-06-08,62.056,62.432,61.768,61.787,1903417,0
2016-06-09,61.614,61.641,60.194,60.358,1351103,0
2016-06-10,59.769,59.982,59.277,59.635,1962657,0
2016-06-13,59.383,59.605,58.832,58.91,1845707,0
2016-06-14,58.89,59.291,58.311,58.687,2382920,0
2016-06-15,58.697,60.637,58.697,59.586,2466618,0
2016-06-16,59.157,59.401,58.71,58.895,2468656,0
2016-06-17,58.74,59.78,58.565,59.546,3240354,0
2016-06-20,60.538,60.888,59.961,60.052,1784055,0
2016-06-21,60.295,60.295,59.469,59.945,1082747,0
2016-06-22,60.14,60.626,59.526,59.77,1843668,0
2016-06-23,60.46,61.268,60.209,60.908,1485958,0
2016-06-24,58.68,58.865,57.601,58.438,7748032,0
2016-06-27,57.552,57.581,55.418,55.899,4790926,0
2016-06-28,56.872,57.717,56.649,57.446,2286667,0
2016-06-29,58.021,58.935,57.866,58.39,1371704,0
2016-06-30,58.428,59.119,57.722,58.972,1593039,0
2016-07-01,58.74,59.867,58.632,59.615,2097919,0
2016-07-05,58.846,58.895,56.95,57.533,3384792,0
2016-07-06,57.591,58.136,57.125,58.05,2923092,0
2016-07-07,58.166,58.816,57.33,57.892,1667773,0
2016-07-08,58.535,59.741,58.087,59.663,1922004,0
2016-07-11,59.625,60.655,59.625,60.325,1183625,0
2016-07-12,60.538,61.298,60.437,60.956,2085821,0
2016-07-13,61.054,61.093,60.024,60.703,1237636,0
2016-07-14,61.335,61.705,60.956,61.063,988831,0
2016-07-15,61.17,61.17,59.498,59.615,2226749,0
2016-07-18,59.615,60.353,59.351,60.14,1141277,0
2016-07-19,60.004,60.08,59.346,59.692,1028496,0
2016-07-20,60.08,60.849,59.78,60.675,1495997,0
2016-07-21,60.578,61.298,60.08,60.325,1639761,0
2016-07-22,60.295,60.51,59.595,60.295,1123201,0
2016-07-25,60.245,60.568,60.13,60.295,1254185,0
2016-07-26,60.15,61.58,60.11,61.57,1493914,0
2016-07-27,61.51,62.298,61.122,61.375,1470461,0
2016-07-28,61.19,61.665,60.421,61.609,1060469,0
2016-07-29,61.48,62.814,61.122,62.745,2070130,0
2016-08-01,62.483,62.552,61.628,61.939,1688229,0
2016-08-02,61.54,61.832,59.235,59.731,3297044,0
2016-08-03,59.128,59.82,57.15,59.731,2730797,0
2016-08-04,59.82,60.402,59.342,59.731,1036396,0
2016-08-05,60.255,61.238,60.227,61.025,1296034,0
2016-08-08,61.54,62.97,61.54,62.473,2267163,0
2016-08-09,62.23,62.358,61.2,61.665,1491147,0
2016-08-10,61.58,63.047,61.58,61.92,1191773,0
2016-08-11,63.708,64.886,62.95,64.428,3415718,0
2016-08-12,64.428,65.887,64.37,65.459,2180897,0
2016-08-15,65.643,66.83,65.643,66.042,1609403,0
2016-08-16,65.877,66.013,65.373,65.576,1267690,0
2016-08-17,65.264,65.643,65.158,65.42,1348536,0
2016-08-18,65.449,66.373,65.293,66.343,1123463,0
2016-08-19,66.062,66.733,65.887,66.637,1190604,0
2016-08-22,66.637,67.005,66.042,66.197,1249523,0
2016-08-23,66.733,68.143,66.733,67.229,2693375,0
2016-08-24,67.18,68.047,66.845,66.976,2599958,0
2016-08-25,71.839,72.462,70.428,71.265,7659375,0
2016-08-26,71.158,72.753,71.022,71.537,4056917,0
2016-08-29,71.791,72.013,70.933,70.973,2376849,0
2016-08-30,70.613,70.857,69.914,70.001,2169675,0
2016-08-31,69.942,70.099,69.155,69.407,1837614,0
2016-09-01,69.155,69.311,68.075,68.435,2146886,0
2016-09-02,68.844,68.98,68.066,68.153,2029958,0
2016-09-06,68.134,68.377,67.118,67.268,1879420,0
2016-09-07,67.356,68.912,67.239,67.862,1369719,0
2016-09-08,67.385,68.192,67.005,67.113,1434888,0
2016-09-09,66.772,66.908,65.401,65.42,1609140,0
2016-09-12,64.992,66.563,64.526,66.422,2104431,0
2016-09-13,65.828,68.075,65.663,66.85,2654468,0
2016-09-14,66.617,69.348,66.247,68.367,3780764,0
2016-09-15,68.26,70.915,67.607,70.662,4085805,0
2016-09-16,70.369,71.308,70.359,71.201,3295485,0
2016-09-19,71.201,71.406,69.947,70.231,1942771,0
2016-09-20,70.496,70.74,69.865,69.997,1384800,0
2016-09-21,70.193,70.789,69.761,70.722,750195,0
2016-09-22,71.357,71.826,70.819,71.25,847810,0
2016-09-23,70.613,71.523,70.613,71.131,826793,0
2016-09-26,70.848,70.848,69.576,69.821,1006304,0
2016-09-27,69.967,70.526,69.674,70.115,1177410,0
2016-09-28,70.251,70.359,69.038,69.674,1014901,0
2016-09-29,69.693,71.005,69.595,69.841,1186519,0
2016-09-30,70.397,71.533,70.397,71.074,1260279,0
2016-10-03,70.888,71.161,70.075,70.173,1028812,0
2016-10-04,70.397,70.397,69.337,69.566,1048546,0
2016-10-05,70.105,71.367,69.684,71.24,1210387,0
2016-10-06,71.044,71.533,70.036,71.436,1184148,0
2016-10-07,71.357,71.959,70.917,71.778,1414998,0
2016-10-10,72.158,72.992,71.982,72.287,1870035,0
2016-10-11,71.982,73.197,71.523,71.896,1664420,0
2016-10-12,71.964,72.354,71.533,71.778,776711,0
2016-10-13,71.308,71.533,70.301,71.26,1124085,0
2016-10-14,71.582,71.982,70.888,71.093,1103168,0
2016-10-17,71.151,71.318,70.143,70.359,1002398,0
2016-10-18,71.121,71.278,69.929,70.496,854760,0
2016-10-19,70.799,71.748,70.31,71.68,590001,0
2016-10-20,71.484,72.062,71.161,71.23,737108,0
2016-10-21,70.888,72.26,70.888,71.798,700660,0
2016-10-24,72.218,72.473,71.748,72.307,1074156,0
2016-10-25,71.64,72.394,71.112,71.816,1018841,0
2016-10-26,71.426,72.726,71.416,71.974,884137,0
2016-10-27,72.238,72.248,70.975,71.269,721843,0
2016-10-28,71.151,72.228,71.064,71.64,548527,0
2016-10-31,71.836,72.697,71.553,71.846,909918,0
2016-11-01,71.758,72.278,70.514,71.201,1065137,0
2016-11-02,70.858,71.748,70.633,70.898,969901,0
2016-11-03,71.25,71.876,70.32,70.496,1275565,0
2016-11-04,70.545,72.595,70.545,71.367,967938,0
2016-11-07,72.414,74.64,72.374,74.459,2283635,0
2016-11-08,74.361,74.693,73.401,73.999,1088392,0
2016-11-09,73.011,76.358,72.444,76.192,1540289,0
2016-11-10,76.593,79.264,76.358,78.51,3147171,0
2016-11-11,78.374,80.135,77.307,78.569,2357301,0
2016-11-14,78.852,79.068,75.247,76.425,3539678,0
2016-11-15,76.69,76.955,73.833,74.331,1944974,0
2016-11-16,74.039,74.909,73.716,74.557,1693582,0
2016-11-17,75.232,76.474,74.733,75.458,1429397,0
2016-11-18,75.115,75.711,74.096,74.713,1221643,0
2016-11-21,75.085,75.85,74.793,75.115,955100,0
2016-11-22,75.554,75.614,74.411,75.232,2198936,0
2016-11-23,75.291,77.903,75.202,77.483,3252797,0
2016-11-25,77.581,77.669,76.231,76.387,789564,0
2016-11-28,76.152,77.258,75.076,76.464,3215976,0
2016-11-29,80.712,82.591,78.041,78.872,9617556,0
2016-11-30,78.97,83.099,78.892,80.712,4410117,0
2016-12-01,80.653,81.319,79.919,80.742,1852323,0
2016-12-02,80.761,81.006,79.264,79.558,1420392,0
2016-12-05,80.056,81.7,80.036,81.456,1813062,0
2016-12-06,81.368,81.818,80.829,81.456,1218849,0
2016-12-07,81.808,82.904,81.715,82.543,1419355,0
2016-12-08,82.424,83.609,82.042,83.237,1574476,0
2016-12-09,82.983,83.531,82.543,83.197,1372304,0
2016-12-12,83.188,83.365,81.906,82.875,3952751,0
2016-12-13,82.806,82.973,81.945,82.404,868676,0
2016-12-14,82.395,82.689,81.143,81.388,1583297,0
2016-12-15,81.504,81.514,79.176,79.293,4070406,0
2016-12-16,79.302,79.696,78.486,78.526,3768985,0
2016-12-19,78.948,79.662,78.025,78.663,1035453,0
2016-12-20,78.9,79.519,78.688,79.165,915541,0
2016-12-21,78.91,79.057,78.23,78.762,759328,0
2016-12-22,78.683,78.723,76.281,76.528,1042884,0
2016-12-23,76.411,76.588,75.543,75.897,1139858,0
2016-12-27,76.262,77.364,76.257,77.119,1098577,0
2016-12-28,77.217,77.571,76.066,76.144,729160,0
2016-12-29,76.094,76.813,75.573,76.164,951173,0
2016-12-30,76.468,76.99,75.84,76.194,528125,0
2017-01-03,76.646,77.109,75.927,76.548,1151262,0
2017-01-04,76.932,78.417,76.755,77.995,1322334,0
2017-01-05,76.912,77.182,74.894,75.583,2247668,0
2017-01-06,75.593,75.989,74.866,75.927,1435740,0
2017-01-09,75.86,75.897,75.259,75.613,1594484,0
2017-01-10,75.495,76.243,75.259,75.907,1164068,0
2017-01-11,75.593,76.705,75.18,76.498,1352110,0
2017-01-12,76.793,80.208,76.793,79.264,3591198,0
2017-01-13,80.621,81.95,79.933,80.612,2925964,0
2017-01-17,77.483,80.002,77.315,78.624,5184173,0
2017-01-18,77.581,79.047,76.686,78.663,2894094,0
2017-01-19,78.486,78.781,77.147,77.768,2135805,0
2017-01-20,77.895,78.546,77.315,78.152,1077112,0
2017-01-23,77.708,78.005,77.344,77.483,2583659,0
2017-01-24,77.828,78.289,77.147,78.043,1248769,0
2017-01-25,78.703,79.312,78.556,79.057,709820,0
2017-01-26,79.077,79.46,78.604,78.634,601215,0
2017-01-27,78.771,78.919,77.561,77.905,1145906,0
2017-01-30,77.453,77.473,76.411,76.803,2449617,0
2017-01-31,76.321,77.748,75.917,77.463,1790091,0
2017-02-01,77.531,77.531,76.449,76.755,2107137,0
2017-02-02,76.598,77.354,76.282,76.932,1597495,0
2017-02-03,77.434,79.893,77.384,79.185,2471447,0
2017-02-06,76.833,78.211,76.421,77.237,3862244,0
2017-02-07,77.02,77.069,76.498,77.03,1334770,0
2017-02-08,76.98,77.98,76.685,77.778,1014319,0
2017-02-09,77.915,79.352,77.915,79.145,1033716,0
2017-02-10,79.283,80.376,79.195,80.07,1199427,0
2017-02-13,80.267,80.809,79.786,80.327,1406925,0
2017-02-14,79.933,81.911,79.933,81.635,1305380,0
2017-02-15,81.635,82.157,81.458,81.901,1402843,0
2017-02-16,82.167,82.541,81.295,81.684,1695918,0
2017-02-17,81.744,85,81.694,84.803,2796339,0
2017-02-21,84.952,88.021,84.813,86.998,2821334,0
2017-02-22,86.634,87.441,85.856,86.89,1302941,0
2017-02-23,87.411,89.488,87.215,88.789,3787165,0
2017-02-24,88.572,91.151,88.475,90.266,3203407,0
2017-02-27,90.313,90.904,89.949,90.501,1575761,0
2017-02-28,89.949,90.826,89.389,90.403,1520406,0
2017-03-01,91.171,91.259,89.812,90.059,2028683,0
2017-03-02,89.271,89.792,87.765,88.652,4879745,0
2017-03-03,88.632,89.212,88.346,88.878,2523362,0
2017-03-06,88.514,88.729,87.924,88.475,2204346,0
2017-03-07,87.824,88.228,87.215,87.343,1634535,0
2017-03-08,87.569,87.884,87.126,87.697,2780069,0
2017-03-09,86.644,87.411,86.599,87.057,2197385,0
2017-03-10,87.697,87.884,86.978,87.293,2225838,0
2017-03-13,87.303,87.51,86.88,87.441,2002401,0
2017-03-14,87.293,88.336,86.889,87.707,2198500,0
2017-03-15,87.982,89.094,87.765,89.025,2035482,0
2017-03-16,88.808,89.608,88.768,88.986,2296138,0
2017-03-17,92.26,92.962,90.084,91.398,6345279,0
2017-03-20,92.25,93.604,92.17,92.794,2831682,0
2017-03-21,93.426,93.95,92.724,92.972,2627136,0
2017-03-22,92.981,94.208,92.2,94.059,1597627,0
2017-03-23,94.246,95.166,94,94.306,1920445,0
2017-03-24,94.444,95.354,93.832,94.326,1412133,0
2017-03-27,93.634,94.346,92.724,94.02,1341013,0
2017-03-28,94.198,95.137,93.97,94.988,1569509,0
2017-03-29,94.9,96.215,94.87,95.344,1690023,0
2017-03-30,94.959,95.434,93.337,94.198,2724248,0
2017-03-31,93.95,94.79,93.95,94.246,1542515,0
2017-04-03,94.356,94.574,93.09,93.14,1456937,0
2017-04-04,92.794,93.12,92.268,92.616,1823601,0
2017-04-05,92.852,93.15,91.468,91.744,1618000,0
2017-04-06,92.13,93.04,91.784,92.654,1121321,0
2017-04-07,92.566,93.238,92.23,92.438,1150628,0
2017-04-10,92.16,93.257,91.864,92.18,1745750,0
2017-04-11,92.18,92.418,90.375,91.132,1367315,0
2017-04-12,91.062,91.26,90.488,90.726,963039,0
2017-04-13,90.776,91.172,90.152,90.172,1167523,0
2017-04-17,90.36,90.533,89.332,90.508,1651124,0
2017-04-18,90.272,90.894,89.603,89.767,961811,0
2017-04-19,90.034,90.786,90.034,90.538,1051582,0
2017-04-20,90.954,91.478,90.666,91.122,925059,0
2017-04-21,90.964,91.162,90.479,90.676,818389,0
2017-04-24,91.556,91.834,90.964,91.566,980527,0
2017-04-25,92.082,92.358,91.21,91.804,1421124,0
2017-04-26,92.062,92.536,91.794,92.072,1405074,0
2017-04-27,92.11,92.476,91.122,91.35,1206694,0
2017-04-28,91.27,91.388,90.262,90.638,1822207,0
2017-05-01,90.816,90.844,89.994,90.291,981085,0
2017-05-02,90.44,91.596,90.42,91.052,1098529,0
2017-05-03,91.122,91.576,90.929,91.152,1301636,0
2017-05-04,91.26,91.36,89.954,89.994,1025097,0
2017-05-05,90.202,91.508,90.127,91.468,770352,0
2017-05-08,91.518,91.725,90.296,90.39,1423101,0
2017-05-09,90.498,91.468,90.498,91.438,733036,0
2017-05-10,91.636,92.278,91.468,91.922,1131219,0
2017-05-11,91.508,91.696,90.014,91.004,820516,0
2017-05-12,92.466,92.644,90.35,91.478,1386263,0
2017-05-15,91.488,91.972,90.696,91.23,1063985,0
2017-05-16,91.3,91.478,90.252,91.428,1208546,0
2017-05-17,90.914,91.082,89.628,90.054,960685,0
2017-05-18,90.162,91.36,89.579,90.954,1252836,0
2017-05-19,91.25,92.19,90.558,91.894,1496448,0
2017-05-22,92.378,93.356,92.195,92.634,1173647,0
2017-05-23,92.784,93.298,91.744,92.11,2503772,0
2017-05-24,84.664,87.344,83.22,84.09,9215038,0
2017-05-25,84.723,85.218,83.517,84.872,2929185,0
2017-05-26,84.753,85.277,84.209,85.228,1772896,0
2017-05-30,85.228,85.93,84.684,84.98,2204664,0
2017-05-31,84.792,86.098,83.418,85.999,1892402,0
2017-06-01,86.197,88.838,86.048,88.254,2299477,0
2017-06-02,88.996,89.628,88.249,88.996,2990413,0
2017-06-05,89.006,90.34,88.224,90.034,2341915,0
2017-06-06,89.935,90.776,89.242,90.588,2259119,0
2017-06-07,90.984,91.804,90.647,91.25,2064252,0
2017-06-08,91.894,93.406,91.734,92.624,2658453,0
2017-06-09,92.852,93.703,92.13,93.644,2098787,0
2017-06-12,93.386,93.564,92.012,92.11,2444615,0
2017-06-13,91.814,91.922,90.716,90.825,1259766,0
2017-06-14,90.686,90.726,89.42,90.488,1028785,0
2017-06-15,90.152,90.35,89.154,90.014,1719847,0
2017-06-16,89.616,91.565,89.507,91.565,1842919,0
2017-06-19,91.834,93.654,91.386,93.375,1395407,0
2017-06-20,93.316,93.355,91.685,91.764,860471,0
2017-06-21,92.112,92.381,89.795,90.8,1196428,0
2017-06-22,90.839,91.138,90.104,90.919,803541,0
2017-06-23,90.899,91.327,90.094,91.277,993257,0
2017-06-26,91.178,91.978,91.038,91.794,671767,0
2017-06-27,92.808,94.051,92.808,93.166,1851352,0
2017-06-28,93.574,94.201,93.236,93.365,1254981,0
2017-06-29,93.495,93.495,91.247,92.003,1515619,0
2017-06-30,92.61,94.046,92.45,93.345,1841889,0
2017-07-03,93.863,94.37,93.077,93.156,588624,0
2017-07-05,92.689,93.286,92.252,92.55,1540569,0
2017-07-06,92.212,92.838,90.76,92.53,1388200,0
2017-07-07,92.53,93.972,92.112,93.316,1036535,0
2017-07-10,92.958,93.191,90.571,90.82,1871682,0
2017-07-11,90.82,90.979,89.736,90.332,1177718,0
2017-07-12,90.949,92.063,90.949,91.943,1023042,0
2017-07-13,92.918,94.31,92.639,93.514,1505755,0
2017-07-14,93.465,93.554,90.889,91.386,1093350,0
2017-07-17,91.386,91.874,90.969,91.645,1919215,0
2017-07-18,91.486,91.884,90.909,91.277,493024,0
2017-07-19,90.989,91.737,90.979,91.347,947974,0
2017-07-20,91.794,92.247,91.188,92.112,960996,0
2017-07-21,92.053,93.226,91.715,93.186,747406,0
2017-07-24,93.226,93.266,92.699,92.918,720088,0
2017-07-25,93.475,94.907,93.127,94.509,953253,0
2017-07-26,94.459,94.966,93.813,94.559,813852,0
2017-07-27,94.767,94.917,93.763,94.658,844934,0
2017-07-28,94.698,95.951,94.101,95.802,1146964,0
2017-07-31,96.02,96.398,94.569,94.976,1231965,0
2017-08-01,95.155,95.603,94.22,95.324,929216,0
2017-08-02,94.28,94.927,90.76,91.923,3424934,0
2017-08-03,91.983,92.798,91.943,92.331,1908059,0
2017-08-04,92.659,92.838,91.854,92.48,1548811,0
2017-08-07,91.894,92.55,90.979,91.645,1984864,0
2017-08-08,92.003,92.381,90.357,90.81,2109288,0
2017-08-09,90.452,90.81,89.925,90.73,2063749,0
2017-08-10,90.114,90.442,88.801,88.841,1511734,0
2017-08-11,88.453,90.169,88.264,89.785,915932,0
2017-08-14,90.422,91.058,89.915,90.223,800570,0
2017-08-15,89.209,90.193,86.36,87.618,1473086,0
2017-08-16,88.174,89.01,87.13,88.881,1046610,0
2017-08-17,88.602,89.03,87.687,87.876,955221,0
2017-08-18,87.737,88.483,87.23,87.538,1157017,0
2017-08-21,87.608,88.115,87.13,87.329,1595473,0
2017-08-22,87.797,88.383,87.429,88.005,1180896,0
2017-08-23,87.568,88.602,87.409,88.224,2483143,0
2017-08-24,90.979,91.983,85.828,87.061,2790326,0
2017-08-25,87.28,87.936,86.394,87.508,1749841,0
2017-08-28,88.035,89.179,88.035,88.851,1442162,0
2017-08-29,88.194,88.552,87.319,87.787,1160540,0
2017-08-30,87.548,87.966,86.971,87.16,1437082,0
2017-08-31,87.687,91.098,87.687,90.889,2129372,0
2017-09-01,90.889,92.013,90.452,91.854,1496670,0
2017-09-05,92.47,92.918,90.939,91.734,3718297,0
2017-09-06,91.923,93.753,91.874,92.958,1729702,0
2017-09-07,93.286,93.445,92.59,92.987,2026909,0
2017-09-08,92.798,93.365,91.983,92.639,1411850,0
2017-09-11,93.067,95.344,92.59,95.066,1340041,0
2017-09-12,95.424,96.557,95.006,95.941,1435159,0
2017-09-13,96.01,96.547,94.956,94.976,2407834,0
2017-09-14,93.286,93.604,89.398,90.442,4564148,0
2017-09-15,90.332,90.332,88.572,89.805,3954050,0
2017-09-18,90.293,90.491,88.801,88.97,1435422,0
2017-09-19,89.21,91.08,88.67,90.32,1936378,0
2017-09-20,90.4,90.45,89.03,89.93,1160437,0
2017-09-21,90.57,90.92,89.7,89.85,1035173,0
2017-09-22,88.52,88.93,86.15,87.84,2936729,0
2017-09-25,87.94,88.58,87.87,88.03,1579984,0
2017-09-26,88.04,89.92,88.04,89.66,1148471,0
2017-09-27,89.89,90.365,89.43,89.87,932594,0
2017-09-28,90.24,91.02,89.75,90.94,1194172,0
2017-09-29,91.49,92.54,91.05,91.78,1869156,0
2017-10-02,92.4,93.45,91.5,92.7,1743433,0
2017-10-03,92.87,93.9,92.38,93.02,1704979,0
2017-10-04,93.09,95.28,92.67,94,2367952,0
2017-10-05,94.41,94.83,93.76,94.14,1200396,0
2017-10-06,94.05,95.25,93.68,94.61,1297205,0
2017-10-09,92.85,93.67,92.22,93.44,1516895,0
2017-10-10,93.47,94.25,92.77,92.87,797369,0
2017-10-11,92.78,93.77,92.611,93.27,1107894,0
2017-10-12,92.91,93.065,91.85,92.08,1383107,0
2017-10-13,92.24,94.93,92.24,94.4,1794124,0
2017-10-16,94.62,95.39,93.88,94.69,1300509,0
2017-10-17,94.71,95.2,94.175,94.94,1660004,0
2017-10-18,95.1,95.19,93.71,94.42,1141151,0
2017-10-19,94.35,94.68,93,93.6,822464,0
2017-10-20,93.93,94.64,93.93,94.54,1125357,0
2017-10-23,94.82,95.04,93.55,93.67,652110,0
2017-10-24,93.6,94.06,93.08,93.95,851200,0
2017-10-25,94,94.14,92.7,93.48,760566,0
2017-10-26,93.63,94.62,93.52,94.1,782998,0
2017-10-27,93.87,94.11,93,94.05,1013368,0
2017-10-30,93.84,94,92.97,93.55,824723,0
2017-10-31,93.41,93.96,92.92,93.62,679294,0
2017-11-01,94.3,95.31,93.84,93.98,1207368,0
2017-11-02,94.03,94.18,92.57,93.01,892372,0
2017-11-03,93,93.23,92.42,92.56,1867866,0
2017-11-06,92.62,93.55,92.5,92.99,740686,0
2017-11-07,92.93,93.165,91.81,92.35,933370,0
2017-11-08,91.99,91.99,90.71,90.87,997842,0
2017-11-09,90.59,91.29,90.47,91,1549096,0
2017-11-10,91,92.1299,90.46,91.57,1813582,0
