Date,Open,High,Low,Close,Volume,OpenInt
1987-11-05,2.4327,2.5868,2.4327,2.5097,3389605,0
1987-11-06,2.5526,2.6297,2.5097,2.5526,5383865,0
1987-11-09,2.5526,2.5868,2.4583,2.5355,3578733,0
1987-11-10,2.5355,2.5697,2.4583,2.5097,2088818,0
1987-11-11,2.5268,2.5355,2.4755,2.5268,802748,0
1987-11-12,2.5268,2.5526,2.4755,2.5355,13989213,0
1987-11-13,2.5097,2.5355,2.4583,2.4926,1088541,0
1987-11-16,2.4926,2.5355,2.4498,2.4926,3387503,0
1987-11-17,2.4926,2.5097,2.4156,2.5097,5018214,0
1987-11-18,2.5268,2.5268,2.4755,2.5268,1790418,0
1987-11-19,2.5355,2.5355,2.4156,2.4926,2187586,0
1987-11-20,2.5097,2.5268,2.4498,2.5097,3416924,0
1987-11-23,2.4926,2.5268,2.4755,2.5097,1044410,0
1987-11-24,2.5268,2.5355,2.4755,2.5268,2492295,0
1987-11-25,2.5268,2.5355,2.4156,2.5097,14628043,0
1987-11-27,2.4409,2.5097,2.4409,2.5097,632530,0
1987-11-30,2.4156,2.4926,2.3811,2.4755,44550289,0
1987-12-01,2.3811,2.4409,2.347,2.4327,1084336,0
1987-12-02,2.3385,2.364,2.2269,2.347,4658868,0
1987-12-03,2.3213,2.3213,2.2099,2.3213,3723736,0
1987-12-04,2.347,2.347,2.244,2.244,4089380,0
1987-12-07,2.2872,2.3045,2.2613,2.2872,5167413,0
1987-12-08,2.3213,2.347,2.27,2.3385,2996636,0
1987-12-09,2.347,2.364,2.2872,2.347,3498879,0
1987-12-10,2.347,2.4755,2.3045,2.4327,5032918,0
1987-12-11,2.4156,2.4409,2.3811,2.4156,2250629,0
1987-12-14,2.3213,2.3983,2.27,2.3385,4114595,0
1987-12-15,2.347,2.364,2.2872,2.3213,4906836,0
1987-12-16,2.347,2.4156,2.2872,2.4156,4465537,0
1987-12-17,2.4409,2.4926,2.364,2.4409,4341550,0
1987-12-18,2.4583,2.4583,2.4156,2.4409,2857943,0
1987-12-21,2.4583,2.4755,2.4156,2.4583,2383017,0
1987-12-22,2.4583,2.4926,2.4409,2.4755,3427429,0
1987-12-23,2.4755,2.5697,2.4409,2.5526,4944661,0
1987-12-24,2.5697,2.6211,2.5697,2.5868,1330207,0
1987-12-28,2.5697,2.5697,2.4583,2.5697,2540624,0
1987-12-29,2.5526,2.5697,2.5097,2.5697,1872372,0
1987-12-30,2.5697,2.5697,2.5268,2.5697,4158726,0
1987-12-31,2.5355,2.6211,2.5355,2.6211,1407957,0
1988-01-04,2.5526,2.6467,2.5526,2.6467,3471559,0
1988-01-05,2.6297,2.7239,2.6211,2.7239,2450267,0
1988-01-06,2.7411,2.8696,2.7239,2.8523,4467635,0
1988-01-07,2.8523,2.9295,2.8353,2.9124,7113334,0
1988-01-08,2.9124,2.9124,2.8095,2.8095,2586858,0
1988-01-11,2.7583,2.8696,2.6467,2.818,1441579,0
1988-01-12,2.818,2.818,2.6297,2.7583,1527740,0
1988-01-13,2.7239,2.8095,2.6981,2.7583,1727374,0
1988-01-14,2.7923,2.8523,2.7154,2.8353,962454,0
1988-01-15,2.818,2.9295,2.818,2.8865,4034744,0
1988-01-18,2.8523,2.9295,2.8523,2.9124,2267439,0
1988-01-19,2.9124,2.9124,2.8353,2.8523,1853459,0
1988-01-20,2.8696,2.8696,2.7923,2.8523,1725275,0
1988-01-21,2.8696,2.8696,2.6981,2.7239,3047071,0
1988-01-22,2.7154,2.7154,2.6297,2.6981,13808489,0
1988-01-25,2.7239,2.7239,2.6467,2.6981,3709019,0
1988-01-26,2.6981,2.6981,2.6297,2.6638,1290281,0
1988-01-27,2.6638,2.681,2.604,2.6297,3877136,0
1988-01-28,2.6297,2.6981,2.5526,2.6981,3921264,0
1988-01-29,2.6297,2.7923,2.6297,2.7923,8920563,0
1988-02-01,2.8095,2.8865,2.7923,2.8696,7668111,0
1988-02-02,2.8865,2.9466,2.8696,2.9037,7995939,0
1988-02-03,2.9037,2.9124,2.8353,2.8523,17345190,0
1988-02-04,2.818,2.9295,2.818,2.8523,3940181,0
1988-02-05,2.8865,2.9295,2.8865,2.9037,4257494,0
1988-02-08,2.8865,2.9124,2.8696,2.9037,2425047,0
1988-02-09,2.8865,2.9124,2.818,2.8523,2406138,0
1988-02-10,2.8865,2.9466,2.8865,2.9037,4969880,0
1988-02-11,2.9295,2.9466,2.9124,2.9466,5638133,0
1988-02-12,2.9466,2.9637,2.9295,2.9637,1048614,0
1988-02-16,2.9637,2.9637,2.9037,2.9295,909918,0
1988-02-17,2.9295,2.9466,2.8865,2.9466,1908097,0
1988-02-18,2.9295,2.9466,2.8523,2.9295,1733677,0
1988-02-19,2.9466,2.9637,2.9124,2.9637,1138975,0
1988-02-22,2.9295,2.9466,2.8353,2.9124,1218827,0
1988-02-23,2.9637,2.9637,2.9037,2.9466,14661666,0
1988-02-24,2.9811,3.075,2.9637,3.0579,28369285,0
1988-02-25,3.0406,3.1093,3.0406,3.0579,3307649,0
1988-02-26,3.0579,3.075,3.0406,3.0406,24420704,0
1988-02-29,3.0152,3.092,3.0152,3.075,25007004,0
1988-03-01,3.075,3.075,3.0152,3.0406,13083495,0
1988-03-02,3.075,3.1263,3.0322,3.1093,1525636,0
1988-03-03,3.0579,3.1263,3.0579,3.1263,2628887,0
1988-03-04,3.1263,3.1263,3.0322,3.092,1578172,0
1988-03-07,3.0579,3.1093,3.0322,3.092,1014989,0
1988-03-08,3.0579,3.1263,3.0579,3.092,4579012,0
1988-03-09,3.075,3.092,3.0152,3.0322,4560102,0
1988-03-10,2.9981,3.0406,2.9295,2.9295,2706639,0
1988-03-11,2.9637,2.9811,2.8095,2.8696,1601286,0
1988-03-14,2.8696,2.8696,2.7065,2.7923,5839871,0
1988-03-15,2.7583,2.7923,2.7411,2.7753,5875598,0
1988-03-16,2.7753,2.7753,2.7411,2.7583,3437939,0
1988-03-17,2.7583,2.7753,2.7239,2.7411,6424068,0
1988-03-18,2.7239,2.7411,2.6981,2.7239,5480527,0
1988-03-21,2.6981,2.7239,2.6981,2.7239,4137712,0
1988-03-22,2.7065,2.7753,2.6981,2.7583,5928132,0
1988-03-23,2.7753,2.8095,2.7583,2.7923,5896609,0
1988-03-24,2.7923,2.818,2.7753,2.8095,3591341,0
1988-03-25,2.7923,2.8095,2.7753,2.7923,3242507,0
1988-03-28,2.7583,2.818,2.7583,2.7923,3143738,0
1988-03-29,2.7583,2.8095,2.7583,2.8095,2322079,0
1988-03-30,2.8095,2.818,2.7753,2.8095,4364667,0
1988-03-31,2.8353,2.8353,2.7753,2.7753,1170498,0
1988-04-04,2.7923,2.8095,2.7239,2.7239,1954329,0
1988-04-05,2.6981,2.7583,2.6981,2.7239,2006863,0
1988-04-06,2.7583,2.7923,2.7583,2.7923,5100169,0
1988-04-07,2.7923,2.8095,2.7583,2.7583,5072848,0
1988-04-08,2.7411,2.7923,2.681,2.7239,1905998,0
1988-04-11,2.7583,2.7753,2.7239,2.7239,1174698,0
1988-04-12,2.7583,2.7583,2.7065,2.7411,825858,0
1988-04-13,2.7239,2.7239,2.6638,2.7065,15239560,0
1988-04-14,2.6124,2.6297,2.5355,2.6124,5081256,0
1988-04-15,2.6297,2.6297,2.5526,2.6124,2862145,0
1988-04-18,2.5868,2.6124,2.5697,2.6124,2473383,0
1988-04-19,2.6124,2.6467,2.5953,2.6124,2317877,0
1988-04-20,2.6297,2.6981,2.6124,2.6981,13049870,0
1988-04-21,2.6638,2.7065,2.6467,2.6638,3126929,0
1988-04-22,2.6638,2.681,2.6467,2.6638,1679042,0
1988-04-25,2.6638,2.7065,2.6297,2.681,2296863,0
1988-04-26,2.681,2.7239,2.681,2.7065,1437378,0
1988-04-27,2.681,2.7411,2.681,2.7239,14035441,0
1988-04-28,2.7239,2.7239,2.6981,2.7065,558981,0
1988-04-29,2.7065,2.7239,2.681,2.7065,2162370,0
1988-05-02,2.6638,2.6981,2.6638,2.6981,1298684,0
1988-05-03,2.6638,2.681,2.6467,2.6638,1292380,0
1988-05-04,2.6638,2.6638,2.6297,2.6467,12930092,0
1988-05-05,2.6638,2.6638,2.6297,2.6467,882601,0
1988-05-06,2.6467,2.6467,2.6297,2.6297,1445781,0
1988-05-09,2.6638,2.681,2.6297,2.6638,1101149,0
1988-05-10,2.6638,2.7065,2.6638,2.6981,1739981,0
1988-05-11,2.7065,2.7065,2.6638,2.681,12867049,0
1988-05-12,2.6981,2.6981,2.6297,2.6467,2078312,0
1988-05-13,2.6638,2.6638,2.6467,2.6638,1454188,0
1988-05-16,2.6638,2.681,2.6124,2.681,2641496,0
1988-05-17,2.681,2.681,2.6467,2.6638,1185205,0
1988-05-18,2.6638,2.6638,2.5868,2.6124,2847435,0
1988-05-19,2.6124,2.6297,2.5953,2.6297,1130569,0
1988-05-20,2.6297,2.6638,2.6124,2.6638,1031799,0
1988-05-23,2.6638,2.681,2.6297,2.681,1456290,0
1988-05-24,2.6638,2.7325,2.6638,2.7325,1567664,0
1988-05-25,2.6981,2.7494,2.6981,2.6981,1769403,0
1988-05-26,2.7154,2.7154,2.6638,2.681,3181565,0
1988-05-27,2.6981,2.7154,2.6981,2.7154,1080134,0
1988-05-31,2.7154,2.7325,2.6981,2.7325,1145277,0
1988-06-01,2.7325,2.7494,2.7154,2.7325,4223873,0
1988-06-02,2.6981,2.6981,2.6638,2.6981,4146122,0
1988-06-03,2.681,2.681,2.6638,2.681,8084197,0
1988-06-06,2.6981,2.7325,2.681,2.6981,1884979,0
1988-06-07,2.6981,2.7494,2.6981,2.7154,3942279,0
1988-06-08,2.7325,2.7325,2.681,2.7325,2351501,0
1988-06-09,2.7665,2.7665,2.7325,2.7494,5617121,0
1988-06-10,2.7494,2.8266,2.7325,2.8011,1760997,0
1988-06-13,2.7838,2.7838,2.7494,2.7494,3742644,0
1988-06-14,2.7838,2.8095,2.7325,2.8011,3650185,0
1988-06-15,2.8011,2.8782,2.8011,2.8609,3660690,0
1988-06-16,2.8782,2.8954,2.8266,2.8609,5226254,0
1988-06-17,2.8266,2.8782,2.8266,2.8436,2334688,0
1988-06-20,2.8609,2.8954,2.8436,2.8609,2923088,0
1988-06-21,2.8436,2.8782,2.8095,2.8436,2328385,0
1988-06-22,2.8609,2.8782,2.8266,2.8609,2876853,0
1988-06-23,2.8609,2.8954,2.8609,2.8782,2767581,0
1988-06-24,2.8782,2.8782,2.8436,2.8436,2908377,0
1988-06-27,2.8609,2.8954,2.8436,2.8782,3799381,0
1988-06-28,2.8609,2.9295,2.8609,2.9124,2340991,0
1988-06-29,2.9124,2.9891,2.8954,2.9295,3776267,0
1988-06-30,2.9124,2.9551,2.9124,2.9551,4959375,0
1988-07-01,2.9466,3.0238,2.9466,3.0065,5325019,0
1988-07-05,2.9891,3.0238,2.972,3.0238,2107731,0
1988-07-06,2.9891,3.075,2.9891,3.0579,6083636,0
1988-07-07,3.0406,3.0579,3.0065,3.0238,4652563,0
1988-07-08,3.0065,3.0238,2.972,3.0238,2963015,0
1988-07-11,3.0238,3.0579,2.9295,3.0579,4232278,0
1988-07-12,3.0238,3.0406,2.9891,3.0065,2464975,0
1988-07-13,3.0065,3.0238,2.9891,2.9891,5736900,0
1988-07-14,3.0065,3.0065,2.9295,2.9551,15054638,0
1988-07-15,2.9551,2.972,2.9295,2.9466,1389044,0
1988-07-18,2.9551,2.972,2.9466,2.9551,1260858,0
1988-07-19,2.9551,2.9551,2.9295,2.9295,1626507,0
1988-07-20,2.8954,2.9295,2.8782,2.8782,1895488,0
1988-07-21,2.8954,2.9124,2.8782,2.8954,2969319,0
1988-07-22,2.9124,2.9124,2.8436,2.8782,1052815,0
1988-07-25,2.8782,2.8782,2.8266,2.8609,325720,0
1988-07-26,2.8954,2.8954,2.8609,2.8782,1273466,0
1988-07-27,2.8954,2.8954,2.8095,2.8095,2893666,0
1988-07-28,2.8266,2.8609,2.8095,2.8266,1882876,0
1988-07-29,2.8436,2.8609,2.8095,2.8436,1288176,0
1988-08-01,2.8266,2.8436,2.8095,2.8095,767021,0
1988-08-02,2.8436,2.8609,2.8095,2.8266,3337071,0
1988-08-03,2.8266,2.8436,2.8095,2.8436,3956991,0
1988-08-04,2.8266,2.8609,2.8011,2.8266,3509385,0
1988-08-05,2.8266,2.8266,2.8011,2.8095,1033903,0
1988-08-08,2.8095,2.8266,2.8095,2.8266,1725275,0
1988-08-09,2.8266,2.8266,2.8011,2.8266,760715,0
1988-08-10,2.8095,2.8095,2.7838,2.7838,622022,0
1988-08-11,2.8011,2.8095,2.7665,2.7838,466517,0
1988-08-12,2.7325,2.7665,2.7325,2.7494,4068368,0
1988-08-15,2.7154,2.7325,2.6981,2.7154,827963,0
1988-08-16,2.6981,2.7665,2.6981,2.7494,1265062,0
1988-08-17,2.7325,2.7665,2.7325,2.7494,437098,0
1988-08-18,2.7494,2.8011,2.7325,2.7665,3129027,0
1988-08-19,2.7665,2.7838,2.7494,2.7838,825858,0
1988-08-22,2.7838,2.8011,2.7665,2.7838,10179320,0
1988-08-23,2.7665,2.7665,2.7154,2.7325,2000562,0
1988-08-24,2.7494,2.7838,2.7154,2.7665,1462594,0
1988-08-25,2.7494,2.7494,2.6893,2.7325,2275849,0
1988-08-26,2.6981,2.7325,2.6981,2.7154,1040207,0
1988-08-29,2.7154,2.7325,2.6893,2.7154,58112911,0
1988-08-30,2.7154,2.7325,2.6981,2.7154,1557157,0
1988-08-31,2.7154,2.7665,2.7154,2.7665,1658028,0
1988-09-01,2.7665,2.7665,2.7154,2.7494,1954329,0
1988-09-02,2.7494,2.818,2.7494,2.7665,3339171,0
1988-09-06,2.7665,2.7838,2.7325,2.7838,1401654,0
1988-09-07,2.7838,2.818,2.7494,2.8011,933035,0
1988-09-08,2.7665,2.8353,2.7665,2.818,1080134,0
1988-09-09,2.818,2.8865,2.818,2.8523,4660969,0
1988-09-12,2.7838,2.818,2.7154,2.7154,2267439,0
1988-09-13,2.7494,2.7665,2.7325,2.7494,1971140,0
1988-09-14,2.7838,2.818,2.7665,2.818,2307369,0
1988-09-15,2.818,2.8353,2.7838,2.8011,1641217,0
1988-09-16,2.8011,2.8353,2.7838,2.8353,3618662,0
1988-09-19,2.8353,2.8353,2.7838,2.7838,2019475,0
1988-09-20,2.7838,2.8523,2.7665,2.8353,4354159,0
1988-09-21,2.8353,2.8523,2.818,2.818,2448164,0
1988-09-22,2.8353,2.8523,2.8011,2.818,649341,0
1988-09-23,2.818,2.8353,2.8011,2.8353,2942002,0
1988-09-26,2.8353,2.8523,2.818,2.8353,4160829,0
1988-09-27,2.8011,2.8523,2.8011,2.8353,838469,0
1988-09-28,2.8011,2.8353,2.8011,2.8011,916224,0
1988-09-29,2.8011,2.8523,2.8011,2.8353,3326561,0
1988-09-30,2.8353,2.8523,2.818,2.818,2275849,0
1988-10-03,2.8011,2.8353,2.8011,2.818,1023397,0
1988-10-04,2.8353,2.8353,2.7838,2.7838,1912298,0
1988-10-05,2.7838,2.8696,2.7838,2.818,3261419,0
1988-10-06,2.8353,2.8353,2.7838,2.8011,3767860,0
1988-10-07,2.8011,2.818,2.7838,2.818,2778090,0
1988-10-10,2.818,2.818,2.8011,2.818,472821,0
1988-10-11,2.818,2.8523,2.8011,2.8523,4219669,0
1988-10-12,2.8523,2.8523,2.8011,2.8353,2273747,0
1988-10-13,2.8523,2.8523,2.8011,2.818,4492854,0
1988-10-14,2.8353,2.8353,2.8011,2.818,7987532,0
1988-10-17,2.818,2.818,2.7838,2.8011,1676941,0
1988-10-18,2.8011,2.8011,2.7665,2.7838,6554356,0
1988-10-19,2.8011,2.8011,2.7665,2.7665,18528298,0
1988-10-20,2.7838,2.7838,2.7494,2.7838,3517790,0
1988-10-21,2.7838,2.8353,2.7838,2.818,1029701,0
1988-10-24,2.8011,2.818,2.7838,2.818,2698234,0
1988-10-25,2.818,2.818,2.7838,2.8011,1183101,0
1988-10-26,2.818,2.8353,2.7838,2.8353,3196272,0
1988-10-27,2.8353,2.8353,2.7838,2.818,1374334,0
1988-10-28,2.818,2.8353,2.7838,2.8353,2704540,0
1988-10-31,2.8353,2.8353,2.7665,2.8011,1626507,0
1988-11-01,2.7838,2.8011,2.7838,2.8011,3761561,0
1988-11-02,2.8011,2.8011,2.7665,2.8011,1599190,0
1988-11-03,2.8011,2.8011,2.7838,2.8011,594707,0
1988-11-04,2.8011,2.8011,2.7494,2.7838,918325,0
1988-11-07,2.7838,2.7838,2.7494,2.7494,876298,0
1988-11-08,2.7494,2.7665,2.7325,2.7494,1863968,0
1988-11-09,2.7665,2.7838,2.7325,2.7665,1038107,0
1988-11-10,2.7494,2.7838,2.7494,2.7838,783836,0
1988-11-11,2.7665,2.7665,2.7325,2.7325,651443,0
1988-11-14,2.7494,2.7838,2.7325,2.7665,12205099,0
1988-11-15,2.7665,2.7838,2.7665,2.7838,848975,0
1988-11-16,2.7838,2.7838,2.7325,2.7665,1183101,0
1988-11-17,2.7665,2.7838,2.7325,2.7325,1084336,0
1988-11-18,2.7665,2.7665,2.7154,2.7494,1750490,0
1988-11-21,2.7239,2.7583,2.7239,2.7411,1964836,0
1988-11-22,2.7411,2.7753,2.6893,2.7065,3332867,0
1988-11-23,2.6893,2.7239,2.6893,2.7239,2439760,0
1988-11-25,2.7065,2.7239,2.6556,2.6893,1054917,0
1988-11-28,2.7065,2.7239,2.6726,2.7065,94005315,0
1988-11-29,2.7411,2.8095,2.7239,2.8095,3023956,0
1988-11-30,2.8095,2.8436,2.8095,2.8266,6709862,0
1988-12-01,2.8266,2.8436,2.7923,2.8095,905717,0
1988-12-02,2.8095,2.8436,2.8095,2.8095,3713227,0
1988-12-05,2.8095,2.8436,2.8095,2.8266,2883163,0
1988-12-06,2.8436,2.8436,2.7923,2.8095,1109550,0
1988-12-07,2.8095,2.8436,2.8095,2.8436,2006863,0
1988-12-08,2.8095,2.8266,2.7923,2.8266,1534042,0
1988-12-09,2.8266,2.8436,2.7923,2.8266,1033903,0
1988-12-12,2.7923,2.7923,2.7239,2.7411,5480527,0
1988-12-13,2.7583,2.7583,2.7239,2.7239,983470,0
1988-12-14,2.7411,2.7583,2.7239,2.7411,1344913,0
1988-12-15,2.7239,2.7923,2.7065,2.7239,2156066,0
1988-12-16,2.7065,2.7239,2.6893,2.7065,3465255,0
1988-12-19,2.604,2.7239,2.5184,2.6726,21186601,0
1988-12-20,2.6726,2.6726,2.6211,2.6556,7012467,0
1988-12-21,2.6556,2.6726,2.6382,2.6556,5606613,0
1988-12-22,2.6556,2.7065,2.6382,2.6726,3612354,0
1988-12-23,2.6893,2.7239,2.6726,2.7239,1468898,0
1988-12-27,2.7239,2.7411,2.7065,2.7239,2496498,0
1988-12-28,2.7065,2.7583,2.6893,2.7411,2437658,0
1988-12-29,2.7411,2.8436,2.7239,2.8266,4070468,0
1988-12-30,2.8266,2.9124,2.8266,2.8609,2750772,0
1989-01-03,2.8609,2.8782,2.8095,2.8095,4106193,0
1989-01-04,2.8095,2.8266,2.7923,2.8095,2828524,0
1989-01-05,2.7923,2.8266,2.7753,2.7923,4211263,0
1989-01-06,2.7923,2.8095,2.7753,2.7923,4045250,0
1989-01-09,2.7923,2.7923,2.7583,2.7753,13257916,0
1989-01-10,2.7923,2.8095,2.7411,2.7583,13610954,0
1989-01-11,2.7411,2.7583,2.7065,2.7239,2630992,0
1989-01-12,2.7065,2.7239,2.6893,2.7065,4911039,0
1989-01-13,2.7065,2.7065,2.5697,2.6893,1517232,0
1989-01-16,2.6893,2.7065,2.6893,2.7065,1365928,0
1989-01-17,2.7065,2.7065,2.6893,2.7065,13491171,0
1989-01-18,2.7065,2.7065,2.6726,2.7065,12944801,0
1989-01-19,2.6893,2.7065,2.6893,2.7065,1342812,0
1989-01-20,2.6893,2.7065,2.6893,2.7065,1674839,0
1989-01-23,2.7065,2.7065,2.6893,2.6893,1861862,0
1989-01-24,2.7065,2.7065,2.6726,2.6726,1687448,0
1989-01-25,2.6893,2.7065,2.6726,2.6893,12862848,0
1989-01-26,2.6726,2.6893,2.6556,2.6726,15895209,0
1989-01-27,2.6726,2.6893,2.6211,2.6726,4627346,0
1989-01-30,2.6726,2.7583,2.6726,2.7411,2532221,0
1989-01-31,2.7239,2.7583,2.7065,2.7411,1767301,0
1989-02-01,2.7411,2.7411,2.7065,2.7239,15023112,0
1989-02-02,2.7239,2.8095,2.7239,2.8095,13320956,0
1989-02-03,2.8095,2.8436,2.7923,2.7923,2778090,0
1989-02-06,2.7923,2.8095,2.7753,2.7923,1183101,0
1989-02-07,2.7923,2.8266,2.7753,2.8095,1666433,0
1989-02-08,2.8266,2.8782,2.8266,2.8436,1298684,0
1989-02-09,2.8436,2.8609,2.8095,2.8436,1189408,0
1989-02-10,2.8436,2.8436,2.8095,2.8266,1149479,0
1989-02-13,2.8095,2.8095,2.7753,2.7923,748106,0
1989-02-14,2.7923,2.8095,2.7753,2.8095,1800925,0
1989-02-15,2.8095,2.8095,2.7753,2.8095,603108,0
1989-02-16,2.7923,2.7923,2.7753,2.7923,1418465,0
1989-02-17,2.7753,2.8782,2.7753,2.8609,2273747,0
1989-02-21,2.8782,2.8954,2.8436,2.8609,914123,0
1989-02-22,2.8782,2.8782,2.8095,2.8266,2305268,0
1989-02-23,2.7923,2.8266,2.7923,2.8095,1529839,0
1989-02-24,2.8266,2.8266,2.7923,2.8095,1004482,0
1989-02-27,2.8095,2.8266,2.7923,2.8266,2227512,0
1989-02-28,2.8436,2.9124,2.8266,2.9124,5411180,0
1989-03-01,2.8954,2.8954,2.8436,2.8782,76760986,0
1989-03-02,2.8436,2.8782,2.8436,2.8609,661949,0
1989-03-03,2.8266,2.8609,2.8095,2.8266,1124263,0
1989-03-06,2.8436,2.8436,2.7753,2.7753,3320258,0
1989-03-07,2.7753,2.8095,2.7753,2.7753,1891282,0
1989-03-08,2.7583,2.8266,2.7583,2.8095,6419863,0
1989-03-09,2.7923,2.8436,2.7923,2.8436,1952226,0
1989-03-10,2.8266,2.8266,2.8095,2.8266,2748669,0
1989-03-13,2.8095,2.8436,2.8095,2.8095,1660130,0
1989-03-14,2.8095,2.8266,2.7923,2.7923,1054917,0
1989-03-15,2.7753,2.7923,2.7583,2.7583,2565845,0
1989-03-16,2.7583,2.7753,2.7411,2.7583,3244606,0
1989-03-17,2.7583,2.7583,2.7065,2.7239,4112500,0
1989-03-20,2.7411,2.7583,2.6893,2.6893,2889466,0
1989-03-21,2.7065,2.7583,2.7065,2.7411,2549034,0
1989-03-22,2.7239,2.7583,2.7239,2.7411,1456290,0
1989-03-23,2.7411,2.7411,2.7239,2.7239,1555058,0
1989-03-27,2.7239,2.7583,2.7239,2.7583,1162089,0
1989-03-28,2.7411,2.7583,2.7239,2.7583,1321800,0
1989-03-29,2.7583,2.8266,2.7411,2.8266,2603667,0
1989-03-30,2.8266,2.8782,2.8266,2.8436,2322079,0
1989-03-31,2.8609,2.8954,2.8266,2.8782,1401654,0
1989-04-03,2.8609,2.8782,2.8266,2.8436,918325,0
1989-04-04,2.8609,2.8609,2.8266,2.8436,2929390,0
1989-04-05,2.8436,2.8609,2.7923,2.8266,2221209,0
1989-04-06,2.7923,2.8095,2.7583,2.7923,2664612,0
1989-04-07,2.7923,2.7923,2.7583,2.7583,2050996,0
1989-04-10,2.7923,2.8609,2.7753,2.8266,13251610,0
1989-04-11,2.8266,2.8954,2.8266,2.8954,13028858,0
1989-04-12,2.8954,2.9466,2.8266,2.8782,3103811,0
1989-04-13,2.8954,2.8954,2.8095,2.8436,1208319,0
1989-04-14,2.8266,2.8954,2.8266,2.8609,1271365,0
1989-04-17,2.8609,2.8782,2.8436,2.8609,499091,0
1989-04-18,2.8782,2.9981,2.8782,2.9811,2687726,0
1989-04-19,2.9811,3.0667,2.9637,3.0493,5913418,0
1989-04-20,3.1093,3.1434,3.0667,3.0667,4099889,0
1989-04-21,3.0837,3.2121,3.0667,3.2121,2121396,0
1989-04-24,3.2121,3.2806,3.1948,3.2634,5284040,0
1989-04-25,3.2806,3.2806,3.1606,3.1948,1386942,0
1989-04-26,3.2292,3.2462,3.1777,3.2462,1428974,0
1989-04-27,3.2462,3.2978,3.2292,3.2806,2431353,0
1989-04-28,3.2978,3.3149,3.2634,3.2978,637783,0
1989-05-01,3.2978,3.2978,3.2292,3.2634,667201,0
1989-05-02,3.2634,3.2806,3.2121,3.2462,765973,0
1989-05-03,3.2462,3.2806,3.2462,3.2634,878396,0
1989-05-04,3.2634,3.2634,3.2121,3.2634,1057019,0
1989-05-05,3.2806,3.2806,3.1948,3.1948,1251402,0
1989-05-08,3.1777,3.1948,3.1093,3.1777,1879729,0
1989-05-09,3.1948,3.2121,3.1606,3.1948,527460,0
1989-05-10,3.1777,3.2462,3.1777,3.2292,705029,0
1989-05-11,3.2634,3.2634,3.2121,3.2462,494886,0
1989-05-12,3.2978,3.3149,3.2462,3.2462,1767301,0
1989-05-15,3.2634,3.2634,3.1948,3.2462,703979,0
1989-05-16,3.2292,3.2462,3.2121,3.2292,691371,0
1989-05-17,3.2462,3.2462,3.2292,3.2292,2170775,0
1989-05-18,3.2462,3.2462,3.2121,3.2121,1018142,0
1989-05-19,3.2292,3.2634,3.2292,3.2634,644091,0
1989-05-22,3.2462,3.2634,3.2292,3.2634,751261,0
1989-05-23,3.2806,3.2978,3.2634,3.2806,25409424,0
1989-05-24,3.2634,3.3322,3.2634,3.3322,30680862,0
1989-05-25,3.3493,3.3663,3.3322,3.3663,3317103,0
1989-05-26,3.3663,3.3663,3.3493,3.3663,1315495,0
1989-05-30,3.3663,3.3663,3.3322,3.3663,10049034,0
1989-05-31,3.3663,3.4433,3.3493,3.4433,16954330,0
1989-06-01,3.4433,3.5462,3.4263,3.4778,2542726,0
1989-06-02,3.5119,3.5119,3.4433,3.4778,1660130,0
1989-06-05,3.4778,3.4778,3.4433,3.4433,638833,0
1989-06-06,3.4433,3.4606,3.409,3.4263,549526,0
1989-06-07,3.4433,3.4433,3.3663,3.409,1067526,0
1989-06-08,3.4263,3.4263,3.3663,3.409,2453420,0
1989-06-09,3.3919,3.4263,3.3663,3.4263,1295532,0
1989-06-12,3.409,3.4263,3.3919,3.409,1162089,0
1989-06-13,3.4263,3.4433,3.409,3.4263,1598136,0
1989-06-14,3.409,3.409,3.3322,3.3322,2468126,0
1989-06-15,3.3663,3.409,3.3493,3.3919,2206502,0
1989-06-16,3.409,3.4263,3.3663,3.409,3440039,0
1989-06-19,3.409,3.4263,3.3493,3.3919,726042,0
1989-06-20,3.3663,3.3919,3.3493,3.3663,1213578,0
1989-06-21,3.3663,3.409,3.3322,3.3663,1861862,0
1989-06-22,3.3663,3.4263,3.3663,3.4263,1750490,0
1989-06-23,3.409,3.4606,3.409,3.4433,1713717,0
1989-06-26,3.4778,3.5119,3.4778,3.4946,2798054,0
1989-06-27,3.4946,3.4946,3.4606,3.4606,627277,0
1989-06-28,3.4946,3.4946,3.4433,3.4433,2864245,0
1989-06-29,3.4433,3.4606,3.4433,3.4433,860539,0
1989-06-30,3.4606,3.4606,3.409,3.4433,1339661,0
1989-07-03,3.4263,3.4606,3.4263,3.4433,740754,0
1989-07-05,3.4433,3.4778,3.4433,3.4606,1237744,0
1989-07-06,3.4606,3.4778,3.409,3.409,991872,0
1989-07-07,3.409,3.4263,3.3493,3.4263,1153683,0
1989-07-10,3.409,3.4778,3.409,3.4606,6509174,0
1989-07-11,3.4778,3.4946,3.4263,3.4778,7261486,0
1989-07-12,3.4778,3.4946,3.4606,3.4946,1276617,0
1989-07-13,3.4606,3.6148,3.4606,3.5807,1765199,0
1989-07-14,3.5807,3.5977,3.4778,3.5119,737598,0
1989-07-17,3.4946,3.4946,3.4263,3.4606,756514,0
1989-07-18,3.4606,3.5119,3.4606,3.4946,650392,0
1989-07-19,3.4778,3.5462,3.4606,3.529,2427149,0
1989-07-20,3.529,3.6148,3.529,3.5807,1537194,0
1989-07-21,3.5807,3.7172,3.5462,3.7172,2184437,0
1989-07-24,3.683,3.7774,3.683,3.7172,3638623,0
1989-07-25,3.7172,3.7172,3.5807,3.5807,2128746,0
1989-07-26,3.5807,3.6319,3.5807,3.6148,838469,0
1989-07-27,3.6319,3.6488,3.5462,3.5807,2633094,0
1989-07-28,3.5633,3.5807,3.4946,3.4946,3236199,0
1989-07-31,3.529,3.5633,3.529,3.5462,605211,0
1989-08-01,3.5807,3.5807,3.529,3.529,941441,0
1989-08-02,3.5462,3.5462,3.4778,3.529,479126,0
1989-08-03,3.5119,3.5462,3.5119,3.529,611515,0
1989-08-04,3.5119,3.5462,3.4946,3.5119,684015,0
1989-08-07,3.529,3.5633,3.5119,3.5462,249019,0
1989-08-08,3.5462,3.6148,3.529,3.5807,693472,0
1989-08-09,3.5633,3.5807,3.529,3.5633,5214694,0
1989-08-10,3.5462,3.5807,3.529,3.5462,4683037,0
1989-08-11,3.5633,3.6488,3.5633,3.5977,1558210,0
1989-08-14,3.5807,3.6148,3.5807,3.5807,858434,0
1989-08-15,3.5977,3.6319,3.5977,3.6148,661949,0
1989-08-16,3.6488,3.7001,3.6488,3.683,853181,0
1989-08-17,3.683,3.7001,3.6488,3.666,1999510,0
1989-08-18,3.683,3.683,3.6488,3.666,434996,0
1989-08-21,3.666,3.683,3.5977,3.6488,449706,0
1989-08-22,3.6148,3.666,3.6148,3.6319,1080134,0
1989-08-23,3.6148,3.683,3.6148,3.666,1471000,0
1989-08-24,3.6747,3.692,3.6574,3.692,74434707,0
1989-08-25,3.692,3.7774,3.692,3.7603,1899693,0
1989-08-28,3.7091,3.7774,3.7091,3.7433,1021293,0
1989-08-29,3.7603,3.8205,3.7603,3.8205,11932964,0
1989-08-30,3.8205,3.8375,3.7945,3.8205,1256654,0
1989-08-31,3.7945,3.8205,3.7603,3.7774,1397451,0
1989-09-01,3.7774,3.8205,3.7603,3.7774,512748,0
1989-09-05,3.7774,3.7774,3.7091,3.7262,2439760,0
1989-09-06,3.7091,3.7433,3.692,3.7091,1529839,0
1989-09-07,3.7433,3.7433,3.7091,3.7262,1007632,0
1989-09-08,3.7433,3.7433,3.7091,3.7091,1107452,0
1989-09-11,3.7262,3.7433,3.6747,3.692,4153473,0
1989-09-12,3.692,3.7433,3.692,3.692,599956,0
1989-09-13,3.692,3.692,3.6405,3.6405,2050996,0
1989-09-14,3.6232,3.6232,3.5462,3.5633,2860043,0
1989-09-15,3.529,3.5462,3.4433,3.4433,3057579,0
1989-09-18,3.3663,3.3663,3.2121,3.2634,5981714,0
1989-09-19,3.2292,3.2292,2.8865,3.0152,11489562,0
1989-09-20,2.9811,2.9981,2.8353,2.8696,7611374,0
1989-09-21,2.9037,3.0322,2.9037,2.9466,5934435,0
1989-09-22,2.9466,3.0667,2.9466,2.9981,4985638,0
1989-09-25,2.9981,3.0493,2.9037,2.9466,3012397,0
1989-09-26,2.9466,2.9981,2.9466,2.9466,3355978,0
1989-09-27,2.9466,2.9637,2.8865,2.9037,2531171,0
1989-09-28,2.9208,2.9466,2.8865,2.9037,2470230,0
1989-09-29,2.9037,3.1352,2.9037,3.1352,7177428,0
1989-10-02,3.1777,3.2121,3.1178,3.2121,3270873,0
1989-10-03,3.2292,3.2292,3.1009,3.1352,5007700,0
1989-10-04,3.0837,3.1009,2.9981,3.0493,2422947,0
1989-10-05,3.0667,3.1009,2.9466,2.9981,2110886,0
1989-10-06,2.9637,2.9637,2.8523,2.9037,8112565,0
1989-10-09,2.9037,2.9208,2.8696,2.8865,997130,0
1989-10-10,2.9208,2.9466,2.8523,2.8696,3580834,0
1989-10-11,2.8865,2.9037,2.8523,2.8865,4581116,0
1989-10-12,2.8865,2.8865,2.818,2.8523,989771,0
1989-10-13,2.8353,2.8865,2.7325,2.7494,2762325,0
1989-10-16,2.5697,2.7494,2.5526,2.7065,7924488,0
1989-10-17,2.7065,2.7838,2.6726,2.6726,3103811,0
1989-10-18,2.6726,2.8696,2.6382,2.8011,1889186,0
1989-10-19,2.8523,2.8696,2.6556,2.7494,4766041,0
1989-10-20,2.7838,2.7838,2.6211,2.6211,4284814,0
1989-10-23,2.604,2.6382,2.5697,2.5697,2803306,0
1989-10-24,2.6382,2.6382,2.5355,2.5697,3035514,0
1989-10-25,2.5697,2.6382,2.5697,2.5697,1292380,0
1989-10-26,2.5697,2.5868,2.5355,2.5868,2326282,0
1989-10-27,2.5697,2.5868,2.4926,2.5355,3047071,0
1989-10-30,2.5355,2.5697,2.3728,2.3899,3585037,0
1989-10-31,2.4241,2.5184,2.3899,2.5184,2992436,0
1989-11-01,2.4926,2.5355,2.4583,2.4926,2411392,0
1989-11-02,2.5355,2.5355,2.3899,2.4755,2264289,0
1989-11-03,2.4583,2.4926,2.3899,2.4068,1779909,0
1989-11-06,2.3899,2.4241,2.3557,2.3557,3266670,0
1989-11-07,2.3385,2.3385,2.2613,2.3045,11192212,0
1989-11-08,2.2785,2.3213,2.2613,2.2785,3808842,0
1989-11-09,2.2785,2.4241,2.2785,2.4241,3099606,0
1989-11-10,2.4241,2.5184,2.4241,2.4926,2467077,0
1989-11-13,2.5184,2.5184,2.3557,2.4409,1984797,0
1989-11-14,2.4583,2.4755,2.3728,2.4068,3113265,0
1989-11-15,2.4068,2.4583,2.3045,2.4068,8571729,0
1989-11-16,2.4068,2.4926,2.3557,2.4755,2939898,0
1989-11-17,2.4755,2.5526,2.4755,2.5526,1983749,0
1989-11-20,2.5355,2.5697,2.4583,2.4583,1716868,0
1989-11-21,2.4241,2.4755,2.4241,2.4583,1382741,0
1989-11-22,2.4755,2.5097,2.4327,2.4583,43266316,0
1989-11-24,2.4583,2.4583,2.3983,2.3983,549526,0
1989-11-27,2.4327,2.4327,2.3811,2.3983,844776,0
1989-11-28,2.3983,2.4327,2.3299,2.3811,1952226,0
1989-11-29,2.364,2.3983,2.347,2.364,1469951,0
1989-11-30,2.347,2.3811,2.3126,2.3126,1694802,0
1989-12-01,2.3299,2.3811,2.2955,2.3126,2079361,0
1989-12-04,2.3126,2.347,2.2527,2.27,2918883,0
1989-12-05,2.3126,2.364,2.2527,2.364,1995306,0
1989-12-06,2.3811,2.3983,2.3299,2.364,1530890,0
1989-12-07,2.364,2.3811,2.347,2.364,1646469,0
1989-12-08,2.347,2.3811,2.3299,2.347,1290281,0
1989-12-11,2.347,2.3811,2.2955,2.3299,2337840,0
1989-12-12,2.3126,2.347,2.2955,2.3126,2787542,0
1989-12-13,2.27,2.2955,2.2527,2.2527,2456567,0
1989-12-14,2.27,2.3299,2.2527,2.3126,2233819,0
1989-12-15,2.347,2.3811,2.27,2.3299,4352057,0
1989-12-18,2.347,2.4156,2.3299,2.4156,1773603,0
1989-12-19,2.4156,2.4755,2.3811,2.3983,2335739,0
1989-12-20,2.4156,2.4327,2.3811,2.4156,1957480,0
1989-12-21,2.4156,2.4583,2.3983,2.4583,2086718,0
1989-12-22,2.4327,2.544,2.4156,2.4327,4519124,0
1989-12-26,2.3983,2.4327,2.3983,2.4156,1058073,0
1989-12-27,2.4156,2.4156,2.364,2.364,4621040,0
1989-12-28,2.364,2.3811,2.3126,2.3811,2225412,0
1989-12-29,2.364,2.4156,2.347,2.4156,2497548,0
1990-01-02,2.4327,2.4583,2.4156,2.4327,1028651,0
1990-01-03,2.4327,2.4583,2.364,2.364,1586580,0
1990-01-04,2.3811,2.4156,2.3126,2.364,4803866,0
1990-01-05,2.347,2.347,2.27,2.3126,4730316,0
1990-01-08,2.3299,2.3299,2.2527,2.27,1953276,0
1990-01-09,2.27,2.2955,2.2527,2.27,1413212,0
1990-01-10,2.2355,2.3126,2.2355,2.2527,3799381,0
1990-01-11,2.2527,2.2955,2.2355,2.27,656694,0
1990-01-12,2.2355,2.2527,2.2014,2.2355,1038107,0
1990-01-15,2.27,2.2955,2.2355,2.2527,917272,0
1990-01-16,2.2355,2.27,2.2186,2.27,1245096,0
1990-01-17,2.2955,2.3126,2.0901,2.1328,6450335,0
1990-01-18,2.1157,2.2355,2.0042,2.1669,6798121,0
1990-01-19,2.2014,2.2355,2.0901,2.1328,3055478,0
1990-01-22,2.1328,2.15,2.0557,2.0731,2564793,0
1990-01-23,2.0731,2.0731,2.0214,2.0214,2951458,0
1990-01-24,1.9873,2.0042,1.9703,2.0042,3588187,0
1990-01-25,2.0214,2.0214,1.9102,1.9272,3700618,0
1990-01-26,1.9272,1.9272,1.7476,1.8243,14071170,0
1990-01-29,1.8414,2.0731,1.8414,2.0731,8151442,0
1990-01-30,2.0731,2.0731,1.9272,1.9703,6520734,0
1990-01-31,2.0214,2.1669,2.0214,2.1669,4705099,0
1990-02-01,2.15,2.1669,2.1328,2.15,1879729,0
1990-02-02,2.15,2.15,2.1157,2.1328,1100098,0
1990-02-05,2.1328,2.1328,2.0731,2.0901,1908097,0
1990-02-06,2.0901,2.0901,2.0385,2.0731,1203068,0
1990-02-07,2.0557,2.1157,2.0557,2.0901,1115860,0
1990-02-08,2.0901,2.1157,2.0557,2.0731,1191511,0
1990-02-09,2.0901,2.0901,2.0214,2.0557,1218827,0
1990-02-12,2.0557,2.0557,2.0214,2.0557,710284,0
1990-02-13,2.0557,2.0557,2.0214,2.0214,847927,0
1990-02-14,2.0385,2.0385,2.0042,2.0214,808000,0
1990-02-15,2.0557,2.3126,2.0557,2.1328,11817383,0
1990-02-16,2.1328,2.2186,2.1328,2.1669,1668535,0
1990-02-20,2.15,2.1669,2.0901,2.1157,780683,0
1990-02-21,2.0901,2.1842,2.0214,2.1669,2858995,0
1990-02-22,2.1842,2.2014,2.15,2.1669,867890,0
1990-02-23,2.1669,2.1669,2.0901,2.1328,1234593,0
1990-02-26,2.1157,2.1328,2.0901,2.1328,746008,0
1990-02-27,2.1328,2.1328,2.0901,2.1328,503292,0
1990-02-28,2.1328,2.15,2.1157,2.15,35539361,0
1990-03-01,2.1414,2.1585,2.1242,2.1585,477022,0
1990-03-02,2.1414,2.1585,2.1414,2.1585,1043359,0
1990-03-05,2.1585,2.1585,2.1414,2.1585,541117,0
1990-03-06,2.1585,2.1585,2.1072,2.1585,561082,0
1990-03-07,2.1585,2.1585,2.1072,2.1414,2510158,0
1990-03-08,2.1242,2.1242,2.1072,2.1242,551627,0
1990-03-09,2.1242,2.1242,2.0643,2.1072,595755,0
1990-03-12,2.0901,2.0901,2.0471,2.0901,534813,0
1990-03-13,2.1072,2.1414,2.1072,2.1242,733398,0
1990-03-14,2.1242,2.1242,2.0643,2.0901,530612,0
1990-03-15,2.0901,2.0901,2.0471,2.0643,895209,0
1990-03-16,2.0643,2.0901,2.03,2.03,1152632,0
1990-03-19,2.03,2.0901,2.03,2.0643,536912,0
1990-03-20,2.0643,2.0901,2.0471,2.0901,618868,0
1990-03-21,2.0901,2.0901,2.0471,2.0901,537965,0
1990-03-22,2.0643,2.0901,2.0471,2.0643,505395,0
1990-03-23,2.0471,2.0471,1.9786,1.9786,1832446,0
1990-03-26,1.9957,2.0471,1.9786,2.0129,1573971,0
1990-03-27,2.0129,2.03,2.0129,2.03,402426,0
1990-03-28,2.03,2.0471,1.9957,2.0129,568435,0
1990-03-29,2.0129,2.03,1.9957,2.0129,492787,0
1990-03-30,1.9957,2.0129,1.9358,1.9786,3823550,0
1990-04-02,1.9358,1.9614,1.9188,1.9188,1372234,0
1990-04-03,1.9188,1.9188,1.8843,1.9188,1221979,0
1990-04-04,1.8843,1.9188,1.8505,1.8505,3938077,0
1990-04-05,1.8505,1.8843,1.8332,1.8674,7188987,0
1990-04-06,1.8843,1.9015,1.8674,1.9015,2827475,0
1990-04-09,1.8674,1.9358,1.8674,1.9188,2452364,0
1990-04-10,1.9188,1.9358,1.9015,1.9015,1646469,0
1990-04-11,1.9188,1.9358,1.9015,1.9188,636734,0
1990-04-12,1.9358,1.9786,1.9188,1.9786,3291889,0
1990-04-16,1.9786,1.9786,1.9614,1.9786,783836,0
1990-04-17,1.9786,1.9786,1.9358,1.9786,486480,0
1990-04-18,1.9786,1.9786,1.9188,1.9358,1313393,0
1990-04-19,1.9358,1.9786,1.9188,1.9614,2225412,0
1990-04-20,1.9614,1.9614,1.9358,1.9614,1022343,0
1990-04-23,1.9614,1.9614,1.9015,1.9015,1169445,0
1990-04-24,1.9358,1.9614,1.8843,1.9015,1490963,0
1990-04-25,1.9015,1.9188,1.9015,1.9188,630427,0
1990-04-26,1.9015,1.9188,1.8843,1.9015,2129798,0
1990-04-27,1.9015,1.9015,1.8843,1.9015,746008,0
1990-04-30,1.9015,1.9188,1.8843,1.9015,790137,0
1990-05-01,1.9188,1.9188,1.8843,1.8843,533760,0
1990-05-02,1.8843,1.9015,1.8843,1.9015,574741,0
1990-05-03,1.9015,1.9188,1.8843,1.9015,582098,0
1990-05-04,1.8843,1.9358,1.8843,1.9358,2290556,0
1990-05-07,1.9015,1.9358,1.9015,1.9015,1033903,0
1990-05-08,1.9015,1.9358,1.9015,1.9358,561082,0
1990-05-09,1.9188,1.9786,1.9188,1.9614,463364,0
1990-05-10,1.9786,2.0471,1.9614,2.03,1045462,0
1990-05-11,2.0471,2.0471,1.9015,2.0129,1515129,0
1990-05-14,2.0129,2.03,1.9786,1.9786,1283976,0
1990-05-15,1.9614,1.9957,1.9614,1.9614,1440530,0
1990-05-16,1.9786,2.0643,1.9358,2.0643,3734237,0
1990-05-17,2.0901,2.1242,2.0471,2.0901,1889186,0
1990-05-18,2.0901,2.1072,2.0471,2.0901,635683,0
1990-05-21,2.0643,2.1072,2.0471,2.1072,834267,0
1990-05-22,2.1072,2.1414,2.1072,2.1072,1387992,0
1990-05-23,2.1328,2.15,2.0986,2.0986,607314,0
1990-05-24,2.1157,2.1328,2.0986,2.1157,527460,0
1990-05-25,2.1157,2.15,2.0986,2.1328,821660,0
1990-05-29,2.1328,2.2269,2.1328,2.1928,843723,0
1990-05-30,2.2099,2.3045,2.15,2.3045,54639249,0
1990-05-31,2.3045,2.3045,2.1328,2.15,3511486,0
1990-06-01,2.1758,2.3728,2.1758,2.3385,1807228,0
1990-06-04,2.3045,2.4156,2.2872,2.3728,2346244,0
1990-06-05,2.3728,2.4327,2.3385,2.3728,2294762,0
1990-06-06,2.3728,2.3728,2.3213,2.3557,1142128,0
1990-06-07,2.3385,2.3557,2.3045,2.3045,681913,0
1990-06-08,2.3213,2.3557,2.2872,2.3213,634632,0
1990-06-11,2.3213,2.3213,2.2872,2.2872,420284,0
1990-06-12,2.3045,2.3213,2.2872,2.3213,614666,0
1990-06-13,2.3045,2.3045,2.1928,2.2099,1316545,0
1990-06-14,2.2269,2.244,2.1328,2.2269,428690,0
1990-06-15,2.2099,2.2269,2.1758,2.2099,895209,0
1990-06-18,2.2269,2.2269,2.15,2.1928,597857,0
1990-06-19,2.1758,2.2613,2.1758,2.2099,633581,0
1990-06-20,2.2099,2.2269,2.1928,2.1928,609414,0
1990-06-21,2.1928,2.2099,2.15,2.15,578942,0
1990-06-22,2.1758,2.244,2.1758,2.2099,908866,0
1990-06-25,2.2099,2.2099,2.15,2.15,249019,0
1990-06-26,2.1758,2.1928,2.1157,2.15,465468,0
1990-06-27,2.15,2.1758,2.1328,2.1758,252171,0
1990-06-28,2.15,2.2099,2.15,2.15,544270,0
1990-06-29,2.1328,2.1758,2.1328,2.1328,304708,0
1990-07-02,2.15,2.2099,2.1157,2.1928,567384,0
1990-07-03,2.1758,2.2099,2.1758,2.1928,151301,0
1990-07-05,2.1928,2.2099,2.1758,2.1758,415032,0
1990-07-06,2.1928,2.2099,2.1328,2.2099,262678,0
1990-07-09,2.2099,2.2269,2.1928,2.2269,717636,0
1990-07-10,2.2269,2.2269,2.1758,2.1758,876298,0
1990-07-11,2.1928,2.2099,2.15,2.15,1210424,0
1990-07-12,2.1928,2.2099,2.15,2.1928,3339171,0
1990-07-13,2.2099,2.2269,2.1928,2.2099,691371,0
1990-07-16,2.1928,2.2269,2.1928,2.2099,584197,0
1990-07-17,2.2269,2.2269,2.2099,2.2269,647242,0
1990-07-18,2.2269,2.2269,2.2099,2.2099,835318,0
1990-07-19,2.2269,2.2269,2.1928,2.2269,467568,0
1990-07-20,2.2099,2.244,2.2099,2.2269,889954,0
1990-07-23,2.244,2.244,2.1758,2.1928,794334,0
1990-07-24,2.1758,2.1928,2.15,2.1758,420284,0
1990-07-25,2.1758,2.2099,2.15,2.1758,601009,0
1990-07-26,2.2099,2.2269,2.1758,2.1928,270033,0
1990-07-27,2.2099,2.2872,2.1928,2.2872,2518564,0
1990-07-30,2.2613,2.2613,2.1928,2.2099,883652,0
1990-07-31,2.2099,2.2269,2.1928,2.2099,442349,0
1990-08-01,2.2099,2.2269,2.1758,2.2099,322566,0
1990-08-02,2.1758,2.1928,2.1328,2.1328,876298,0
1990-08-03,2.1328,2.15,2.0385,2.0811,1093795,0
1990-08-06,2.0385,2.0811,2.0042,2.0811,761767,0
1990-08-07,2.0643,2.0811,1.9873,2.0214,1594986,0
1990-08-08,2.0214,2.0385,2.0042,2.0385,1406909,0
1990-08-09,2.0385,2.0643,2.0214,2.0643,889954,0
1990-08-10,2.0643,2.0643,2.0214,2.0385,432896,0
1990-08-13,2.0385,2.0643,2.0214,2.0385,432896,0
1990-08-14,2.0643,2.0643,2.0214,2.0385,180721,0
1990-08-15,2.0385,2.0643,2.0042,2.0214,210142,0
1990-08-16,2.0214,2.0214,1.9703,2.0042,407678,0
1990-08-17,2.0042,2.0042,1.893,1.9102,1490963,0
1990-08-20,1.9272,1.953,1.8159,1.9102,2098279,0
1990-08-21,1.893,1.9102,1.8414,1.8587,1083287,0
1990-08-22,1.893,1.9102,1.8587,1.8759,3444241,0
1990-08-23,1.9102,1.9102,1.8159,1.8505,3167906,0
1990-08-24,1.8505,1.8505,1.8332,1.8505,3126929,0
1990-08-27,1.8674,1.9272,1.8674,1.9272,2393527,0
1990-08-28,1.9272,1.9614,1.9102,1.9614,1156837,0
1990-08-29,1.9614,2.0042,1.9102,1.9272,22418042,0
1990-08-30,1.9614,1.9614,1.9102,1.9272,348838,0
1990-08-31,1.8843,1.9102,1.8505,1.8843,687169,0
1990-09-04,1.9102,1.9444,1.9102,1.9272,281592,0
1990-09-05,1.9102,2.0385,1.9102,2.0214,668255,0
1990-09-06,2.0385,2.0385,1.9614,1.9786,633581,0
1990-09-07,2.0042,2.0042,1.9614,1.9786,366702,0
1990-09-10,1.9614,1.9786,1.9444,1.9614,574741,0
1990-09-11,1.9614,1.9614,1.9102,1.9102,358293,0
1990-09-12,1.8843,1.8843,1.7899,1.8332,2332587,0
1990-09-13,1.8332,1.8843,1.8332,1.8843,1072779,0
1990-09-14,1.8505,1.8843,1.8505,1.8674,253218,0
1990-09-17,1.8843,1.8843,1.8505,1.8843,528509,0
1990-09-18,1.8674,1.8843,1.8159,1.8332,1049665,0
1990-09-19,1.8505,1.8505,1.8159,1.8159,1028651,0
1990-09-20,1.8159,1.8332,1.773,1.773,1516184,0
1990-09-21,1.8159,1.8159,1.773,1.773,546374,0
1990-09-24,1.773,1.7899,1.7558,1.773,799593,0
1990-09-25,1.7386,1.773,1.7132,1.7132,984519,0
1990-09-26,1.6962,1.7386,1.6618,1.6789,3270873,0
1990-09-27,1.6618,1.6962,1.6618,1.6618,715535,0
1990-09-28,1.6618,1.7558,1.6618,1.7132,823761,0
1990-10-01,1.7899,1.8332,1.773,1.7899,493837,0
1990-10-02,1.8332,1.8505,1.773,1.7899,545322,0
1990-10-03,1.773,1.8332,1.7558,1.7558,406626,0
1990-10-04,1.7558,1.773,1.6618,1.6618,673508,0
1990-10-05,1.6618,1.6962,1.6446,1.6962,444455,0
1990-10-08,1.7132,1.7132,1.6789,1.6962,222750,0
1990-10-09,1.6618,1.6618,1.6017,1.6017,838469,0
1990-10-10,1.6017,1.6017,1.5249,1.5249,1397451,0
1990-10-11,1.5503,1.5849,1.5249,1.5249,1018142,0
1990-10-12,1.5676,1.6446,1.5503,1.6017,830065,0
1990-10-15,1.619,1.6446,1.5849,1.5849,503292,0
1990-10-16,1.6017,1.619,1.5503,1.5676,532712,0
1990-10-17,1.5503,1.619,1.5077,1.5503,1608643,0
1990-10-18,1.5503,1.6017,1.5249,1.5503,1893386,0
1990-10-19,1.5503,1.5849,1.5249,1.5503,840572,0
1990-10-22,1.5676,1.5849,1.5503,1.5849,1196765,0
1990-10-23,1.5849,1.6017,1.5676,1.5849,601009,0
1990-10-24,1.5849,1.5849,1.5503,1.5503,800643,0
1990-10-25,1.5676,1.5849,1.5077,1.5077,2430302,0
1990-10-26,1.5077,1.5249,1.4734,1.5077,1642266,0
1990-10-29,1.4734,1.5077,1.4562,1.4734,1090641,0
1990-10-30,1.4905,1.4905,1.4734,1.4905,1009736,0
1990-10-31,1.4905,1.5077,1.4562,1.4734,2275849,0
1990-11-01,1.4905,1.5503,1.4734,1.5503,1867121,0
1990-11-02,1.5249,1.6017,1.5249,1.6017,1073833,0
1990-11-05,1.5849,1.6446,1.5849,1.619,355142,0
1990-11-06,1.619,1.619,1.6017,1.619,335179,0
1990-11-07,1.619,1.6446,1.5849,1.6017,799593,0
1990-11-08,1.619,1.619,1.5849,1.619,363546,0
1990-11-09,1.6017,1.6446,1.6017,1.619,713435,0
1990-11-12,1.619,1.7132,1.6017,1.6962,1116912,0
1990-11-13,1.7386,1.773,1.6789,1.773,1066474,0
1990-11-14,1.773,1.8505,1.7558,1.7899,1129518,0
1990-11-15,1.773,1.8159,1.7558,1.8159,801697,0
1990-11-16,1.8159,1.8332,1.773,1.773,541117,0
1990-11-19,1.7899,1.8505,1.773,1.7899,1007632,0
1990-11-20,1.8159,1.8159,1.7558,1.773,958249,0
1990-11-21,1.7899,1.7899,1.7558,1.773,592603,0
1990-11-23,1.7558,1.7899,1.7558,1.7558,368801,0
1990-11-26,1.773,1.773,1.7132,1.7558,666154,0
1990-11-27,1.7386,1.8332,1.7386,1.8332,761767,0
1990-11-28,1.8332,1.8505,1.7899,1.7899,961400,0
1990-11-29,1.7818,1.8587,1.7476,1.8414,1396399,0
1990-11-30,1.8587,1.9015,1.8243,1.8843,1826139,0
1990-12-03,1.9188,1.9786,1.8843,1.9786,47352544,0
1990-12-04,1.9957,2.1328,1.9957,2.1157,70120473,0
1990-12-05,2.1157,2.3045,2.1157,2.27,48218335,0
1990-12-06,2.27,2.347,2.1328,2.15,3059682,0
1990-12-07,2.15,2.2269,2.1328,2.2099,1239844,0
1990-12-10,2.1928,2.244,2.1928,2.2269,1459443,0
1990-12-11,2.2099,2.2269,2.1669,2.1928,808000,0
1990-12-12,2.1669,2.1669,2.0901,2.15,868938,0
1990-12-13,2.15,2.1928,2.15,2.15,1101149,0
1990-12-14,2.15,2.15,2.0731,2.0731,1381688,0
1990-12-17,2.0557,2.0731,1.9786,2.0731,949846,0
1990-12-18,2.0557,2.0901,2.0129,2.0901,1020243,0
1990-12-19,2.0385,2.0385,1.9786,1.9957,2434505,0
1990-12-20,1.9957,2.0901,1.9786,2.0731,1660130,0
1990-12-21,2.0557,2.0901,2.0385,2.0385,1789366,0
1990-12-24,2.0385,2.0557,2.0385,2.0385,240615,0
1990-12-26,2.0385,2.0731,2.0385,2.0731,905717,0
1990-12-27,2.0557,2.1157,2.0385,2.0385,826910,0
1990-12-28,2.0385,2.0557,1.9614,2.0129,1256654,0
1990-12-31,2.0129,2.0385,1.9786,1.9957,1154736,0
1991-01-02,2.0385,2.0557,2.0129,2.0385,741806,0
1991-01-03,2.0557,2.0901,2.0557,2.0731,708182,0
1991-01-04,2.0557,2.0731,2.0129,2.0731,277388,0
1991-01-07,2.0731,2.0901,2.0731,2.0731,583145,0
1991-01-08,2.0557,2.0731,1.9957,1.9957,713435,0
1991-01-09,2.0385,2.1157,2.0129,2.0901,1220929,0
1991-01-10,2.0731,2.0731,1.9957,2.0129,1598136,0
1991-01-11,2.0129,2.0557,2.0129,2.0129,427639,0
1991-01-14,2.0129,2.0385,1.9614,1.9786,841625,0
1991-01-15,1.9957,2.1157,1.9614,2.0901,823761,0
1991-01-16,2.0901,2.1328,2.0731,2.1157,842669,0
1991-01-17,2.1669,2.2099,2.1328,2.15,1087493,0
1991-01-18,2.15,2.1669,2.0901,2.0901,369852,0
1991-01-21,2.1157,2.1669,2.0731,2.15,258475,0
1991-01-22,2.1328,2.1928,2.0901,2.1669,430793,0
1991-01-23,2.1669,2.1669,2.1328,2.1328,623072,0
1991-01-24,2.15,2.244,2.15,2.2269,736552,0
1991-01-25,2.2269,2.3045,2.2269,2.2269,904666,0
1991-01-28,2.244,2.27,2.2099,2.2269,944590,0
1991-01-29,2.2099,2.2872,2.2099,2.244,688217,0
1991-01-30,2.2872,2.3811,2.27,2.3213,2963015,0
1991-01-31,2.3811,2.5355,2.364,2.4926,4877418,0
1991-02-01,2.4926,2.5697,2.4583,2.5184,6544903,0
1991-02-04,2.5184,2.6124,2.4755,2.5697,3836157,0
1991-02-05,2.5697,2.5953,2.4583,2.5697,3398009,0
1991-02-06,2.5697,2.6124,2.5355,2.5697,2906272,0
1991-02-07,2.5697,2.6124,2.4583,2.6124,3655436,0
1991-02-08,2.5355,2.5526,2.4583,2.5526,1460491,0
1991-02-11,2.5355,2.6124,2.5184,2.5953,1538245,0
1991-02-12,2.5697,2.6124,2.5355,2.6124,2868451,0
1991-02-13,2.5697,2.5697,2.4755,2.5697,1272413,0
1991-02-14,2.5953,2.5953,2.4156,2.4926,1836649,0
1991-02-15,2.5184,2.5355,2.4156,2.4583,990821,0
1991-02-19,2.4409,2.6124,2.4156,2.6124,6338960,0
1991-02-20,2.5953,2.6726,2.5526,2.5697,6058419,0
1991-02-21,2.5526,2.6124,2.5526,2.5697,3988512,0
1991-02-22,2.5526,2.6297,2.5526,2.6297,6107800,0
1991-02-25,2.6297,2.7239,2.6124,2.7065,3247758,0
1991-02-26,2.6893,2.7065,2.6467,2.6467,1499369,0
1991-02-27,2.6467,2.7494,2.6467,2.7239,4817527,0
1991-02-28,2.7411,2.7583,2.6981,2.7411,2532221,0
1991-03-01,2.7411,2.8353,2.7239,2.8353,2530119,0
1991-03-04,2.818,2.818,2.7583,2.7753,3882386,0
1991-03-05,2.7753,2.8954,2.7753,2.8782,51549098,0
1991-03-06,2.8782,2.9124,2.7239,2.7239,7408587,0
1991-03-07,2.681,2.8011,2.681,2.7583,2890514,0
1991-03-08,2.7753,2.7753,2.7239,2.7583,1043359,0
1991-03-11,2.7239,2.7583,2.681,2.7583,934087,0
1991-03-12,2.7411,2.7583,2.7411,2.7411,1363827,0
1991-03-13,2.7239,2.7411,2.6981,2.7239,616770,0
1991-03-14,2.7411,2.8011,2.7411,2.8011,1550855,0
1991-03-15,2.681,2.7583,2.681,2.6981,1735782,0
1991-03-18,2.681,2.7411,2.681,2.7239,798541,0
1991-03-19,2.6981,2.7583,2.6981,2.7583,963505,0
1991-03-20,2.7583,2.7583,2.6981,2.6981,773325,0
1991-03-21,2.6981,2.7239,2.6638,2.681,713435,0
1991-03-22,2.6638,2.6638,2.6382,2.6382,419239,0
1991-03-25,2.6382,2.6981,2.6382,2.681,537965,0
1991-03-26,2.681,2.6981,2.6382,2.681,1615998,0
1991-03-27,2.6981,2.8011,2.681,2.7583,1958533,0
1991-03-28,2.7411,2.7583,2.7239,2.7239,377207,0
1991-04-01,2.7411,2.7583,2.7239,2.7583,649341,0
1991-04-02,2.7411,2.7753,2.7411,2.7583,1717917,0
1991-04-03,2.8011,2.8011,2.7583,2.7753,1771503,0
1991-04-04,2.7753,2.8523,2.7411,2.818,8033763,0
1991-04-05,2.8782,2.8782,2.8011,2.8523,3735289,0
1991-04-08,2.8353,2.8782,2.8011,2.8353,515901,0
1991-04-09,2.8353,2.8954,2.8011,2.8353,1409009,0
1991-04-10,2.818,2.8353,2.7411,2.7583,2292658,0
1991-04-11,2.7753,2.8523,2.6382,2.8353,1130569,0
1991-04-12,2.8782,2.9124,2.8523,2.8523,1979546,0
1991-04-15,2.8782,2.9295,2.8523,2.8782,4215468,0
1991-04-16,2.8954,2.9891,2.8782,2.9551,1928063,0
1991-04-17,3.0322,3.092,2.9891,3.092,3733189,0
1991-04-18,3.0667,3.092,3.0152,3.0322,2334688,0
1991-04-19,3.0322,3.0493,3.0322,3.0322,2573199,0
1991-04-22,3.0322,3.0493,3.0152,3.0322,924630,0
1991-04-23,3.0322,3.0667,3.0152,3.0322,897309,0
1991-04-24,3.0322,3.0667,3.0152,3.0493,862637,0
1991-04-25,3.0667,3.092,3.0152,3.0152,2285303,0
1991-04-26,2.972,2.972,2.9124,2.9295,1266108,0
1991-04-29,2.9551,2.9891,2.9295,2.9295,815353,0
1991-04-30,2.9551,2.9891,2.9551,2.972,1302885,0
1991-05-01,2.972,3.1093,2.972,3.0493,2787542,0
1991-05-02,3.0493,3.092,3.0152,3.092,1343864,0
1991-05-03,3.0667,3.092,3.0493,3.0493,783836,0
1991-05-06,3.0667,3.1093,3.0322,3.0493,1397451,0
1991-05-07,3.0322,3.0667,3.0322,3.0667,1260858,0
1991-05-08,3.0493,3.092,3.0322,3.092,563185,0
1991-05-09,3.1093,3.1093,3.0667,3.092,863687,0
1991-05-10,3.0667,3.092,3.0493,3.0667,758618,0
1991-05-13,3.0667,3.0667,3.0322,3.0493,906768,0
1991-05-14,3.0322,3.0493,3.0152,3.0493,1181003,0
1991-05-15,3.0322,3.0322,2.9551,2.972,1078032,0
1991-05-16,2.9891,3.0493,2.9891,3.0322,1594986,0
1991-05-17,3.0322,3.0322,2.9551,2.9891,1063320,0
1991-05-20,2.972,2.9891,2.9295,2.972,1278717,0
1991-05-21,2.9891,3.0152,2.9891,2.9891,359344,0
1991-05-22,3.0238,3.0667,3.0238,3.0238,645136,0
1991-05-23,3.0238,3.0406,3.0065,3.0238,1050712,0
1991-05-24,3.0238,3.0667,3.0238,3.0406,644091,0
1991-05-28,3.0238,3.0406,3.0065,3.0406,1730526,0
1991-05-29,3.0667,3.1009,3.0406,3.0667,1225131,0
1991-05-30,3.1009,3.1009,3.0667,3.1009,1255603,0
1991-05-31,3.0837,3.1009,3.0837,3.1009,765973,0
1991-06-03,3.1009,3.1009,3.0238,3.0406,1072779,0
1991-06-04,3.0667,3.238,3.0406,3.1777,2813813,0
1991-06-05,3.2209,3.2806,3.2209,3.2209,4187097,0
1991-06-06,3.238,3.2634,3.1777,3.2037,2028929,0
1991-06-07,3.2037,3.2634,3.0667,3.2037,1785165,0
1991-06-10,3.1777,3.1777,3.1263,3.1777,719743,0
1991-06-11,3.1606,3.1777,3.0837,3.1777,906768,0
1991-06-12,3.1434,3.1434,3.0667,3.0837,2150812,0
1991-06-13,3.0837,3.1009,3.0406,3.0406,1014989,0
1991-06-14,3.0406,3.0837,3.0406,3.0667,1030748,0
1991-06-17,3.0837,3.0837,3.0667,3.0837,719743,0
1991-06-18,3.1009,3.1009,3.0667,3.0667,721841,0
1991-06-19,3.0667,3.0667,3.0406,3.0667,391916,0
1991-06-20,3.0667,3.0837,3.0238,3.0406,754413,0
1991-06-21,3.0667,3.1009,3.0238,3.0238,850024,0
1991-06-24,3.0065,3.0238,2.9295,2.9295,1480458,0
1991-06-25,2.9466,2.9811,2.8696,2.8865,992926,0
1991-06-26,2.8696,2.9037,2.8266,2.8436,3155296,0
1991-06-27,2.8696,2.9637,2.8696,2.9037,553726,0
1991-06-28,2.8865,2.9037,2.8865,2.8865,420284,0
1991-07-01,2.9037,2.9295,2.8865,2.8865,693472,0
1991-07-02,2.8865,2.9295,2.8865,2.9037,274236,0
1991-07-03,2.8865,2.9295,2.8266,2.8266,1485711,0
1991-07-05,2.8095,2.8436,2.8095,2.8266,665103,0
1991-07-08,2.8266,2.8696,2.8095,2.8436,913067,0
1991-07-09,2.8266,2.9037,2.8266,2.8696,723941,0
1991-07-10,2.8865,2.9037,2.8436,2.8436,876298,0
1991-07-11,2.8696,2.9466,2.8696,2.9295,1401654,0
1991-07-12,2.9466,2.9637,2.9295,2.9295,961400,0
1991-07-15,2.9637,3.0667,2.9637,3.0667,1339661,0
1991-07-16,3.1434,3.2209,3.1009,3.1434,2090922,0
1991-07-17,3.1606,3.2209,3.0406,3.0837,4238580,0
1991-07-18,3.0837,3.1606,3.0667,3.1263,2067806,0
1991-07-19,3.1606,3.1606,3.0406,3.1263,1137926,0
1991-07-22,3.1009,3.1009,2.9637,3.0406,731295,0
1991-07-23,3.0406,3.1263,3.0406,3.1263,1072779,0
1991-07-24,3.1606,3.2209,3.1434,3.1434,2118239,0
1991-07-25,3.1263,3.1434,3.1009,3.1263,468623,0
1991-07-26,3.1009,3.1263,3.0667,3.0667,797493,0
1991-07-29,3.0837,3.1009,3.0667,3.0837,550573,0
1991-07-30,3.0837,3.1009,3.0406,3.0667,836369,0
1991-07-31,3.0667,3.1434,3.0667,3.1434,1630710,0
1991-08-01,3.1434,3.1434,3.1009,3.1009,1173648,0
1991-08-02,3.1263,3.1606,3.1009,3.1434,711334,0
1991-08-05,3.1263,3.1434,3.0837,3.1263,524308,0
1991-08-06,3.1009,3.2037,3.0837,3.2037,1082236,0
1991-08-07,3.1777,3.2209,3.1606,3.2037,1255603,0
1991-08-08,3.2037,3.2978,3.2037,3.2806,2787542,0
1991-08-09,3.2806,3.2806,3.238,3.238,1404806,0
1991-08-12,3.2209,3.3149,3.2037,3.2978,2661461,0
1991-08-13,3.3149,3.4946,3.3149,3.4519,3323412,0
1991-08-14,3.4519,3.5119,3.3576,3.3747,2753923,0
1991-08-15,3.3405,3.4778,3.3149,3.4519,2159219,0
1991-08-16,3.4176,3.4349,3.3747,3.3747,2056246,0
1991-08-19,3.2806,3.2978,3.1009,3.2806,3081743,0
1991-08-20,3.3149,3.3405,3.2806,3.3149,927778,0
1991-08-21,3.3576,3.4349,3.3405,3.4176,1922807,0
1991-08-22,3.4519,3.4519,3.4008,3.4008,2054146,0
1991-08-23,3.3747,3.4176,3.3747,3.4008,723941,0
1991-08-26,3.3747,3.4176,3.3576,3.4008,796439,0
1991-08-27,3.4008,3.4176,3.3747,3.4008,939339,0
1991-08-28,3.409,3.4862,3.3663,3.4862,1562415,0
1991-08-29,3.4862,3.5119,3.4008,3.4862,2709794,0
1991-08-30,3.4862,3.529,3.469,3.5119,3118521,0
1991-09-03,3.4862,3.5119,3.4519,3.469,2109834,0
1991-09-04,3.469,3.469,3.272,3.3149,31171545,0
1991-09-05,3.2892,3.3493,3.2292,3.2292,2230661,0
1991-09-06,3.2121,3.255,3.1948,3.2292,1726322,0
1991-09-09,3.2292,3.255,3.2121,3.255,437098,0
1991-09-10,3.2121,3.2121,3.1694,3.1694,622022,0
1991-09-11,3.1694,3.2292,3.1694,3.1948,1526686,0
1991-09-12,3.1694,3.2292,3.1694,3.2292,3121672,0
1991-09-13,3.1694,3.1694,3.0322,3.0322,3585037,0
1991-09-16,3.075,3.1694,3.075,3.1093,1783061,0
1991-09-17,3.1523,3.1523,3.0152,3.1352,2606822,0
1991-09-18,3.1093,3.1523,3.075,3.1093,995028,0
1991-09-19,3.1523,3.3149,3.1523,3.255,2073057,0
1991-09-20,3.255,3.255,3.1694,3.1948,1620201,0
1991-09-23,3.1694,3.1948,3.1093,3.1523,914123,0
1991-09-24,3.1523,3.1948,3.1523,3.1523,613619,0
1991-09-25,3.1694,3.2892,3.1694,3.272,1455240,0
1991-09-26,3.272,3.2892,3.255,3.2892,1655925,0
1991-09-27,3.272,3.2892,3.2292,3.255,2926240,0
1991-09-30,3.2121,3.272,3.2121,3.272,770174,0
1991-10-01,3.255,3.255,3.1694,3.2121,1298684,0
1991-10-02,3.1948,3.2292,3.1523,3.1523,2518564,0
1991-10-03,3.1694,3.2121,3.1523,3.1948,769122,0
1991-10-04,3.1948,3.3149,3.1948,3.255,917272,0
1991-10-07,3.2121,3.255,3.1948,3.1948,1825092,0
1991-10-08,3.1948,3.3149,3.1948,3.2892,1061221,0
1991-10-09,3.2892,3.3149,3.255,3.272,796439,0
1991-10-10,3.3149,3.3322,3.255,3.2892,1484661,0
1991-10-11,3.272,3.3493,3.272,3.3149,641984,0
1991-10-14,3.3322,3.3919,3.272,3.3663,430793,0
1991-10-15,3.3919,3.469,3.3663,3.4263,2066754,0
1991-10-16,3.4263,3.5888,3.409,3.5119,2846387,0
1991-10-17,3.469,3.5718,3.4263,3.4862,1661180,0
1991-10-18,3.5119,3.666,3.5119,3.6319,3991663,0
1991-10-21,3.6319,3.6319,3.5462,3.5718,3440039,0
1991-10-22,3.5718,3.5718,3.4862,3.529,1684295,0
1991-10-23,3.5718,3.683,3.5462,3.683,1306038,0
1991-10-24,3.7091,3.7433,3.606,3.606,2460775,0
1991-10-25,3.606,3.666,3.5888,3.6319,698725,0
1991-10-28,3.6319,3.7688,3.606,3.7688,2226465,0
1991-10-29,3.8033,3.8033,3.7262,3.7433,2104582,0
1991-10-30,3.7862,3.7862,3.606,3.7862,1149479,0
1991-10-31,3.7862,3.8889,3.7433,3.8461,2660408,0
1991-11-01,3.8631,3.9059,3.8461,3.8889,1308141,0
1991-11-04,3.8889,3.9059,3.7862,3.8033,826910,0
1991-11-05,3.7862,3.8289,3.7688,3.8289,1452087,0
1991-11-06,3.8033,3.8289,3.7862,3.8033,991872,0
1991-11-07,3.8033,3.9059,3.8033,3.8631,1650670,0
1991-11-08,3.8889,3.9229,3.8889,3.9229,919375,0
1991-11-11,3.8889,3.9488,3.8631,3.8631,541117,0
1991-11-12,3.8631,3.9229,3.8631,3.9059,876298,0
1991-11-13,3.8461,3.8889,3.7688,3.8889,1011837,0
1991-11-14,3.8631,3.9229,3.8631,3.8889,843723,0
1991-11-15,3.8889,3.8889,3.683,3.683,558981,0
1991-11-18,3.606,3.7091,3.5119,3.683,1398503,0
1991-11-19,3.606,3.683,3.5119,3.666,1005534,0
1991-11-20,3.666,3.7262,3.6488,3.666,951947,0
1991-11-21,3.6488,3.6488,3.5718,3.5888,553726,0
1991-11-22,3.606,3.6319,3.5718,3.5888,616770,0
1991-11-25,3.606,3.606,3.529,3.5718,482282,0
1991-11-26,3.5718,3.606,3.529,3.5888,433944,0
1991-11-27,3.5807,3.5807,3.4778,3.5807,407678,0
1991-11-29,3.5633,3.5977,3.5376,3.5807,273183,0
1991-12-02,3.5633,3.8033,3.5376,3.8033,904666,0
1991-12-03,3.7774,3.7774,3.683,3.683,676660,0
1991-12-04,3.7001,3.7172,3.6405,3.683,863687,0
1991-12-05,3.6574,3.6574,3.5807,3.6232,241666,0
1991-12-06,3.6405,3.683,3.6232,3.6405,401371,0
1991-12-09,3.6405,3.7001,3.5977,3.6574,639887,0
1991-12-10,3.6574,3.7172,3.6405,3.7001,442349,0
1991-12-11,3.683,3.7001,3.683,3.7001,819557,0
1991-12-12,3.683,3.8205,3.683,3.8205,594707,0
1991-12-13,3.8033,3.8802,3.7774,3.8033,1560312,0
1991-12-16,3.8375,3.8631,3.8205,3.8205,1569767,0
1991-12-17,3.8033,3.8033,3.7603,3.7603,1591832,0
1991-12-18,3.7774,3.7774,3.7603,3.7603,552678,0
1991-12-19,3.7603,3.7774,3.683,3.7001,1792519,0
1991-12-20,3.7172,3.7172,3.683,3.7172,445501,0
1991-12-23,3.7172,3.7774,3.7001,3.7603,789090,0
1991-12-24,3.7603,3.8375,3.7603,3.8205,4139815,0
1991-12-26,3.8205,3.8973,3.8205,3.8375,1586580,0
1991-12-27,3.8802,3.8802,3.8033,3.8205,1286071,0
1991-12-30,3.8033,3.8973,3.7774,3.8973,1377488,0
1991-12-31,3.8631,3.9229,3.8033,3.8375,3001890,0
1992-01-02,3.8033,3.9575,3.7774,3.94,1597089,0
1992-01-03,3.9229,3.9575,3.8973,3.9229,1837698,0
1992-01-06,3.8973,3.9831,3.8973,3.94,1286071,0
1992-01-07,3.8973,3.9575,3.8973,3.94,1195714,0
1992-01-08,3.8973,4.0774,3.8802,3.9999,3354931,0
1992-01-09,4.0603,4.163,4.0431,4.0603,1762051,0
1992-01-10,4.0603,4.0603,3.9831,3.9999,1477306,0
1992-01-13,3.9999,4.12,3.9831,4.0774,1431074,0
1992-01-14,4.0774,4.163,4.0774,4.163,1406909,0
1992-01-15,4.12,4.2829,4.12,4.1972,4498108,0
1992-01-16,4.1799,4.317,4.163,4.2228,4477092,0
1992-01-17,4.163,4.317,4.163,4.2829,3974852,0
1992-01-20,4.2999,4.2999,4.2228,4.2829,3286633,0
1992-01-21,4.257,4.2829,4.2228,4.257,1144229,0
1992-01-22,4.2228,4.3427,4.2228,4.2999,2899970,0
1992-01-23,4.2999,4.42,4.2999,4.3599,964556,0
1992-01-24,4.3427,4.3771,4.3427,4.3427,943543,0
1992-01-27,4.3599,4.3599,4.317,4.3427,1131618,0
1992-01-28,4.3427,4.3771,4.317,4.317,2035231,0
1992-01-29,4.3599,4.3771,4.2999,4.2999,1713717,0
1992-01-30,4.2999,4.3427,4.2829,4.317,1609694,0
1992-01-31,4.317,4.3427,4.257,4.3427,1019192,0
1992-02-03,4.3427,4.3599,4.317,4.3427,605211,0
1992-02-04,4.3427,4.3771,4.317,4.3599,881549,0
1992-02-05,4.317,4.3771,4.317,4.317,3103811,0
1992-02-06,4.317,4.3771,4.317,4.3427,1072779,0
1992-02-07,4.317,4.3599,4.2829,4.2999,1833498,0
1992-02-10,4.317,4.4626,4.2999,4.4371,1917555,0
1992-02-11,4.4028,4.4626,4.3599,4.3771,784883,0
1992-02-12,4.3599,4.3771,4.317,4.317,3081743,0
1992-02-13,4.3427,4.3599,4.257,4.3427,1164191,0
1992-02-14,4.3599,4.3599,4.317,4.317,795388,0
1992-02-18,4.317,4.3599,4.317,4.3599,750211,0
1992-02-19,4.3427,4.3771,4.317,4.3599,746008,0
1992-02-20,4.3427,4.5057,4.3427,4.4794,1679042,0
1992-02-21,4.4626,4.5397,4.4371,4.5057,1333356,0
1992-02-24,4.4794,4.5057,4.4794,4.5057,1442630,0
1992-02-25,4.514,4.514,4.4371,4.4371,786985,0
1992-02-26,4.4371,4.514,4.4371,4.514,889954,0
1992-02-27,4.4967,4.514,4.4541,4.4714,385615,0
1992-02-28,4.4967,4.514,4.3084,4.3942,3432685,0
1992-03-02,4.4371,4.514,4.4371,4.4967,975065,0
1992-03-03,4.4967,4.5568,4.4714,4.514,594707,0
1992-03-04,4.514,4.5314,4.4541,4.4967,1246149,0
1992-03-05,4.4541,4.4541,4.3084,4.3343,2730805,0
1992-03-06,4.3084,4.3084,4.1287,4.1542,2745517,0
1992-03-09,4.1287,4.1715,4.0946,4.0946,2257985,0
1992-03-10,4.1117,4.2315,4.1117,4.1884,4051557,0
1992-03-11,4.2141,4.2486,4.1542,4.1715,1415311,0
1992-03-12,4.1542,4.1884,4.1542,4.1884,970863,0
1992-03-13,4.1715,4.2315,4.1542,4.2141,843723,0
1992-03-16,4.2141,4.2486,4.1884,4.1884,487531,0
1992-03-17,4.1884,4.2486,4.1884,4.2141,421337,0
1992-03-18,4.2315,4.3084,4.2315,4.3084,854230,0
1992-03-19,4.2915,4.3343,4.2486,4.2915,546374,0
1992-03-20,4.2486,4.2915,4.2315,4.2742,1123217,0
1992-03-23,4.2486,4.2915,4.2315,4.2742,170216,0
1992-03-24,4.2915,4.3343,4.2742,4.2915,866838,0
1992-03-25,4.2742,4.3343,4.2486,4.3084,1488862,0
1992-03-26,4.3343,4.3515,4.3084,4.3343,336230,0
1992-03-27,4.3515,4.3515,4.3084,4.3343,614666,0
1992-03-30,4.3084,4.3343,4.2742,4.2915,572638,0
1992-03-31,4.2742,4.3084,4.2315,4.2742,774377,0
1992-04-01,4.2315,4.2742,4.2315,4.2742,1256654,0
1992-04-02,4.2315,4.2486,4.1884,4.2315,929883,0
1992-04-03,4.2141,4.2141,4.1287,4.1542,838469,0
1992-04-06,4.1542,4.1542,3.9488,4.0344,1771503,0
1992-04-07,4.0088,4.0344,3.9059,3.9317,2048893,0
1992-04-08,3.8889,3.9317,3.8116,3.8719,2432404,0
1992-04-09,3.9317,4.1542,3.9317,4.1542,1440530,0
1992-04-10,4.1884,4.1884,4.0088,4.0514,1034952,0
1992-04-13,4.0088,4.0946,4.0088,4.0684,483329,0
1992-04-14,4.0946,4.2315,4.0946,4.1715,809049,0
1992-04-15,4.2486,4.4714,4.2486,4.3515,3184714,0
1992-04-16,4.3771,4.4113,4.3084,4.3343,1072779,0
1992-04-20,4.2915,4.3084,4.2141,4.2486,749162,0
1992-04-21,4.2486,4.2742,4.2141,4.2315,525361,0
1992-04-22,4.2486,4.514,4.2315,4.4714,3225692,0
1992-04-23,4.4371,4.514,4.3771,4.514,2910480,0
1992-04-24,4.5568,4.5568,4.4113,4.4113,966657,0
1992-04-27,4.4113,4.4371,4.3771,4.4113,1492014,0
1992-04-28,4.3942,4.3942,4.3515,4.3771,558981,0
1992-04-29,4.3771,4.4113,4.3771,4.4113,1546652,0
1992-04-30,4.4113,4.4714,4.3942,4.4371,2346244,0
1992-05-01,4.3942,4.3942,4.1287,4.1542,5616070,0
1992-05-04,4.1884,4.2486,4.1884,4.1884,4585316,0
1992-05-05,4.2141,4.3084,4.1715,4.3084,4508613,0
1992-05-06,4.3084,4.3084,4.2141,4.2315,1608643,0
1992-05-07,4.2141,4.2742,4.2141,4.2742,1057019,0
1992-05-08,4.2486,4.2486,4.1884,4.2315,889954,0
1992-05-11,4.2315,4.3084,4.1884,4.3084,956153,0
1992-05-12,4.2915,4.3343,4.2742,4.3084,1149479,0
1992-05-13,4.2915,4.3343,4.2915,4.2915,834267,0
1992-05-14,4.2915,4.2915,4.2486,4.2742,239566,0
1992-05-15,4.2486,4.2486,4.1884,4.2486,572638,0
1992-05-18,4.2742,4.2742,4.1884,4.1884,713435,0
1992-05-19,4.1884,4.2315,4.1884,4.2315,824810,0
1992-05-20,4.2315,4.2742,4.1884,4.2742,1100098,0
1992-05-21,4.2315,4.2486,4.1884,4.2141,542171,0
1992-05-22,4.2141,4.2486,4.1884,4.2315,278439,0
1992-05-26,4.2315,4.2315,4.1715,4.1715,617821,0
1992-05-27,4.1884,4.2486,4.1884,4.2486,1943822,0
1992-05-28,4.2486,4.2915,4.2486,4.2915,569486,0
1992-05-29,4.2657,4.4886,4.163,4.2315,2414540,0
1992-06-01,4.1884,4.2315,4.163,4.2058,498039,0
1992-06-02,4.2058,4.2315,4.1884,4.2315,351990,0
1992-06-03,4.2058,4.2657,4.2058,4.2486,2647801,0
1992-06-04,4.2315,4.2657,4.2058,4.2058,972961,0
1992-06-05,4.2058,4.2315,4.1884,4.2058,1326001,0
1992-06-08,4.1884,4.2486,4.163,4.2486,1225131,0
1992-06-09,4.2315,4.3084,4.2315,4.3084,1723171,0
1992-06-10,4.3084,4.3255,4.3084,4.3255,2617328,0
1992-06-11,4.3255,4.3255,4.3084,4.3084,637783,0
1992-06-12,4.3084,4.3255,4.3084,4.3084,846874,0
1992-06-15,4.3084,4.3255,4.2486,4.2657,2426100,0
1992-06-16,4.2657,4.3255,4.2315,4.2315,1891282,0
1992-06-17,4.2315,4.2315,4.1457,4.1457,570541,0
1992-06-18,4.1027,4.1027,3.9831,4.0857,1360673,0
1992-06-19,4.1457,4.1457,4.0684,4.1027,899409,0
1992-06-22,4.1027,4.1027,4.0684,4.1027,1225131,0
1992-06-23,4.1287,4.1884,4.1027,4.163,1092743,0
1992-06-24,4.163,4.2058,4.1457,4.1884,729196,0
1992-06-25,4.2058,4.2315,4.163,4.1884,1384839,0
1992-06-26,4.1884,4.2058,4.163,4.2058,408727,0
1992-06-29,4.2058,4.2657,4.1884,4.2486,1969042,0
1992-06-30,4.2315,4.2657,4.2315,4.2657,1640164,0
1992-07-01,4.2657,4.3686,4.2486,4.3686,1650670,0
1992-07-02,4.3942,4.4886,4.3686,4.4714,1824040,0
1992-07-06,4.4886,4.514,4.4113,4.4541,861587,0
1992-07-07,4.4284,4.4541,4.3942,4.3942,718694,0
1992-07-08,4.3686,4.3686,4.3084,4.3084,815353,0
1992-07-09,4.3084,4.4284,4.3084,4.3942,1849260,0
1992-07-10,4.4284,4.4714,4.4284,4.4284,716584,0
1992-07-13,4.4284,4.4541,4.4113,4.4284,930934,0
1992-07-14,4.4284,4.4284,4.3942,4.3942,547422,0
1992-07-15,4.3686,4.3942,4.3255,4.3255,413983,0
1992-07-16,4.2915,4.2915,4.2058,4.2315,1207271,0
1992-07-17,4.2058,4.2058,4.163,4.1884,346735,0
1992-07-20,4.1884,4.1884,4.1457,4.1884,1094846,0
1992-07-21,4.2058,4.2315,4.163,4.2315,1279771,0
1992-07-22,4.2058,4.2657,4.1884,4.2486,977166,0
1992-07-23,4.3084,4.3084,4.2657,4.3084,1208319,0
1992-07-24,4.2915,4.2915,4.2486,4.2657,335179,0
1992-07-27,4.2915,4.2915,4.2486,4.2486,2419796,0
1992-07-28,4.2315,4.2915,4.2058,4.2657,1026546,0
1992-07-29,4.2657,4.3255,4.2486,4.3084,1124263,0
1992-07-30,4.3084,4.3084,4.2915,4.2915,388765,0
1992-07-31,4.2915,4.3255,4.2657,4.2657,432896,0
1992-08-03,4.2915,4.3084,4.2915,4.3084,1362776,0
1992-08-04,4.2915,4.2915,4.1884,4.2058,656694,0
1992-08-05,4.1884,4.2058,4.1884,4.2058,609414,0
1992-08-06,4.1884,4.1884,4.1027,4.163,831117,0
1992-08-07,4.1457,4.2315,4.1457,4.163,2462877,0
1992-08-10,4.1884,4.2486,4.1884,4.2315,383512,0
1992-08-11,4.2315,4.2315,4.1457,4.1457,658795,0
1992-08-12,4.1457,4.1884,4.1457,4.1884,896260,0
1992-08-13,4.1457,4.163,4.1287,4.163,771224,0
1992-08-14,4.1457,4.163,4.0684,4.1457,993976,0
1992-08-17,4.1457,4.163,4.1457,4.1457,561082,0
1992-08-18,4.163,4.163,4.0684,4.0684,1798820,0
1992-08-19,4.0684,4.0684,3.9831,3.9999,3508336,0
1992-08-20,4.0431,4.0431,3.9059,3.9059,2158166,0
1992-08-21,3.94,3.9831,3.9059,3.9229,1213578,0
1992-08-24,3.9059,3.9059,3.8205,3.8205,6777107,0
1992-08-25,3.8205,3.9229,3.7603,3.9059,13892545,0
1992-08-26,3.9229,3.9831,3.9059,3.966,1076981,0
1992-08-27,3.9831,4.0603,3.9831,4.0172,3784672,0
1992-08-28,4.0172,4.0431,3.9999,4.0431,407678,0
1992-08-31,4.0431,4.0603,3.9999,4.0172,3833004,0
1992-09-01,4.0431,4.0431,3.9999,4.0172,1814582,0
1992-09-02,4.0172,4.0857,4.0172,4.0603,957201,0
1992-09-03,4.0603,4.0857,4.0431,4.0603,504342,0
1992-09-04,4.0603,4.0857,4.0431,4.0857,782784,0
1992-09-08,4.0431,4.0431,4.0172,4.0431,666154,0
1992-09-09,4.0172,4.0431,3.9831,3.9999,789090,0
1992-09-10,3.9999,4.0172,3.9575,3.9999,616770,0
1992-09-11,3.9999,4.0857,3.9831,4.0857,907818,0
1992-09-14,4.1027,4.1027,4.0857,4.1027,762821,0
1992-09-15,4.0857,4.0857,4.0431,4.0857,2376716,0
1992-09-16,4.0603,4.163,4.0431,4.12,999229,0
1992-09-17,4.0857,4.163,4.0603,4.1457,769122,0
1992-09-18,4.12,4.12,4.0431,4.0857,780683,0
1992-09-21,4.0857,4.0857,4.0431,4.0431,1303935,0
1992-09-22,4.0431,4.0603,3.9575,3.9575,543221,0
1992-09-23,3.9831,4.0172,3.9575,4.0172,218550,0
1992-09-24,4.0172,4.0431,3.9831,3.9999,762821,0
1992-09-25,3.9999,4.0603,3.9999,4.0172,993976,0
1992-09-28,4.0172,4.0431,3.9999,4.0172,786985,0
1992-09-29,4.0431,4.0431,3.9999,4.0172,710284,0
1992-09-30,4.0172,4.0172,3.9575,3.9575,2778090,0
1992-10-01,3.9575,3.9831,3.94,3.9831,344632,0
1992-10-02,3.9999,4.0431,3.9831,4.0431,1062274,0
1992-10-05,4.0172,4.0172,3.9575,3.9999,773325,0
1992-10-06,3.9831,4.0431,3.9575,4.0172,434996,0
1992-10-07,4.0172,4.0603,3.9999,4.0603,334126,0
1992-10-08,4.0172,4.0603,4.0172,4.0603,557930,0
1992-10-09,4.0431,4.0431,3.9831,3.9999,376155,0
1992-10-12,3.9831,4.0172,3.9831,3.9999,108224,0
1992-10-13,3.9999,4.0431,3.9999,4.0172,1193611,0
1992-10-14,4.0431,4.1027,4.0431,4.0603,1738931,0
1992-10-15,4.0172,4.0431,3.9999,4.0172,492787,0
1992-10-16,4.0172,4.0431,4.0172,4.0172,324672,0
1992-10-19,4.0172,4.0431,4.0172,4.0431,908866,0
1992-10-20,4.0431,4.0431,3.9999,4.0172,1510928,0
1992-10-21,4.0172,4.0431,3.9999,4.0172,609414,0
1992-10-22,3.9999,4.0172,3.9999,4.0172,702928,0
1992-10-23,4.0172,4.12,4.0172,4.12,1796720,0
1992-10-26,4.12,4.12,4.0603,4.12,1701105,0
1992-10-27,4.0857,4.1884,4.0857,4.1457,2274796,0
1992-10-28,4.1457,4.163,4.12,4.1457,1639115,0
1992-10-29,4.1457,4.2486,4.1457,4.2486,880500,0
1992-10-30,4.2058,4.2058,4.163,4.1884,92464,0
1992-11-02,4.163,4.2058,4.163,4.2058,480178,0
1992-11-03,4.2058,4.2228,4.1884,4.2058,359344,0
1992-11-04,4.2058,4.2486,4.2058,4.2228,539017,0
1992-11-05,4.2228,4.2486,4.2058,4.2228,426588,0
1992-11-06,4.2657,4.2657,4.2228,4.2228,657747,0
1992-11-09,4.1457,4.163,4.0857,4.12,13449146,0
1992-11-10,4.12,4.1884,4.1027,4.1884,5527807,0
1992-11-11,4.1884,4.2228,4.163,4.2228,4321588,0
1992-11-12,4.2058,4.2058,4.163,4.1884,2114039,0
1992-11-13,4.1884,4.1884,4.1457,4.1457,2467077,0
1992-11-16,4.1457,4.163,4.12,4.12,963505,0
1992-11-17,4.1457,4.1457,4.1027,4.12,2230661,0
1992-11-18,4.12,4.163,4.12,4.163,2468126,0
1992-11-19,4.163,4.1884,4.1457,4.1457,1927014,0
1992-11-20,4.12,4.2058,4.12,4.1884,3851918,0
1992-11-23,4.2058,4.2228,4.1457,4.1884,3525147,0
1992-11-24,4.1884,4.2486,4.1884,4.2486,2711891,0
1992-11-25,4.2486,4.3084,4.2228,4.2657,3403262,0
1992-11-27,4.3084,4.3686,4.3084,4.3427,1292380,0
1992-11-30,4.3427,4.3858,4.3427,4.3858,1293430,0
1992-12-01,4.3858,4.4455,4.3686,4.4284,2926240,0
1992-12-02,4.4284,4.4455,4.3686,4.3686,2106683,0
1992-12-03,4.3686,4.3858,4.3686,4.3858,1943822,0
1992-12-04,4.3858,4.4284,4.3858,4.4284,553726,0
1992-12-07,4.4113,4.4455,4.4113,4.4455,1695852,0
1992-12-08,4.4284,4.4455,4.4284,4.4455,583145,0
1992-12-09,4.4455,4.4455,4.3255,4.3255,875245,0
1992-12-10,4.3255,4.3686,4.3255,4.3255,1551905,0
1992-12-11,4.3427,4.3686,4.3255,4.3427,284742,0
1992-12-14,4.3255,4.3255,4.2657,4.2829,1037053,0
1992-12-15,4.2657,4.2829,4.1972,4.2829,3847714,0
1992-12-16,4.2657,4.3084,4.2657,4.3084,1951177,0
1992-12-17,4.2829,4.3427,4.2829,4.3427,2519615,0
1992-12-18,4.3427,4.3858,4.3427,4.3686,2963015,0
1992-12-21,4.3686,4.3858,4.3255,4.3427,2581606,0
1992-12-22,4.3858,4.4455,4.3858,4.4284,1366978,0
1992-12-23,4.4284,4.5741,4.4113,4.5314,3000838,0
1992-12-24,4.5314,4.5314,4.4714,4.4714,554782,0
1992-12-28,4.4886,4.5314,4.4886,4.514,752313,0
1992-12-29,4.4886,4.5914,4.4886,4.5741,1917555,0
1992-12-30,4.5741,4.7197,4.5741,4.6767,3518846,0
1992-12-31,4.6767,4.6939,4.6339,4.6596,1039156,0
1993-01-04,4.6339,4.6339,4.514,4.5741,1391145,0
1993-01-05,4.5914,4.617,4.5741,4.617,6059472,0
1993-01-06,4.617,4.617,4.5741,4.5914,5457413,0
1993-01-07,4.617,4.6339,4.514,4.5314,2004763,0
1993-01-08,4.5314,4.5568,4.4886,4.5314,1095898,0
1993-01-11,4.5314,4.5914,4.5314,4.5741,1287126,0
1993-01-12,4.5568,4.5741,4.514,4.5741,1128466,0
1993-01-13,4.5741,4.617,4.5741,4.617,2284253,0
1993-01-14,4.6339,4.6339,4.5741,4.5914,2095128,0
1993-01-15,4.617,4.6596,4.5314,4.6339,8029560,0
1993-01-18,4.6596,4.7369,4.6339,4.7197,1532994,0
1993-01-19,4.7197,4.8652,4.7197,4.8652,3642827,0
1993-01-20,4.8396,4.9252,4.8396,4.8825,2972470,0
1993-01-21,4.8825,4.8825,4.7796,4.805,1674839,0
1993-01-22,4.805,4.805,4.7369,4.7623,1226182,0
1993-01-25,4.7369,4.8396,4.7369,4.8224,3586091,0
1993-01-26,4.8396,4.8652,4.8224,4.8224,1758897,0
1993-01-27,4.8652,4.8652,4.8396,4.8396,1431074,0
1993-01-28,4.8652,4.8652,4.8224,4.8396,2490194,0
1993-01-29,4.8396,4.908,4.8396,4.8825,1948026,0
1993-02-01,4.8825,4.9424,4.8825,4.9424,1374334,0
1993-02-02,4.9424,4.9424,4.8652,4.908,1012890,0
1993-02-03,4.9252,5.011,4.9252,4.9851,2521717,0
1993-02-04,4.9851,5.071,4.968,5.0281,1768354,0
1993-02-05,4.968,5.0281,4.968,5.011,4137712,0
1993-02-08,4.968,4.9851,4.968,4.9851,1855562,0
1993-02-09,4.968,4.9851,4.8825,4.9252,873141,0
1993-02-10,4.908,4.9252,4.8652,4.8825,1975343,0
1993-02-11,4.8825,4.9424,4.8825,4.9252,2165522,0
1993-02-12,4.9252,4.9424,4.908,4.9424,1107452,0
1993-02-16,4.9252,4.9252,4.8224,4.8396,1913351,0
1993-02-17,4.8224,4.8396,4.7197,4.7369,3761561,0
1993-02-18,4.7369,4.805,4.6939,4.7623,1614947,0
1993-02-19,4.7369,4.9252,4.7369,4.9252,2025775,0
1993-02-22,4.9252,4.9424,4.908,4.9424,1011837,0
1993-02-23,4.9252,4.9424,4.8825,4.908,10080553,0
1993-02-24,4.908,4.9424,4.908,4.9424,1821939,0
1993-02-25,4.968,5.011,4.9424,5.011,2342041,0
1993-02-26,4.968,5.011,4.968,4.9851,910968,0
1993-03-01,4.9851,5.0882,4.9851,5.071,2392477,0
1993-03-02,5.0539,5.1137,5.0539,5.0882,1723171,0
1993-03-03,5.1307,5.1737,5.0882,5.1307,5455309,0
1993-03-04,5.1566,5.1566,5.1137,5.1307,1191511,0
1993-03-05,5.1566,5.1737,5.1137,5.1566,1007632,0
1993-03-08,5.1566,5.1991,5.1307,5.1991,1439477,0
1993-03-09,5.1737,5.3022,5.1737,5.2423,1548753,0
1993-03-10,5.2423,5.3022,5.2423,5.2764,1541398,0
1993-03-11,5.2764,5.345,5.2594,5.2764,1529839,0
1993-03-12,5.2594,5.2594,5.1566,5.1737,1600240,0
1993-03-15,5.2163,5.2163,5.1137,5.1566,1461540,0
1993-03-16,5.1566,5.2764,5.1566,5.2594,6211827,0
1993-03-17,5.2594,5.2594,5.1991,5.2423,1372234,0
1993-03-18,5.2594,5.2764,5.2163,5.2764,638833,0
1993-03-19,5.2764,5.2764,5.2594,5.2764,2010015,0
1993-03-22,5.2594,5.2594,5.2163,5.2423,2728702,0
1993-03-23,5.2163,5.2764,5.2163,5.2423,1300785,0
1993-03-24,5.2163,5.2764,5.2163,5.2594,1403753,0
1993-03-25,5.2423,5.2594,5.2163,5.2594,1039156,0
1993-03-26,5.2423,5.2594,5.2163,5.2423,230107,0
1993-03-29,5.1991,5.2423,5.1991,5.1991,525361,0
1993-03-30,5.2423,5.2594,5.1991,5.2163,1133718,0
1993-03-31,5.2163,5.2594,5.1991,5.2594,1129518,0
1993-04-01,5.2423,5.3194,5.2423,5.3022,1444731,0
1993-04-02,5.2594,5.2594,5.2423,5.2594,2381970,0
1993-04-05,5.2423,5.3194,5.2423,5.2764,2448164,0
1993-04-06,5.2764,5.3022,5.2594,5.3022,1308141,0
1993-04-07,5.345,5.5077,5.3194,5.4904,5761066,0
1993-04-08,5.4904,5.6534,5.4904,5.5507,2410342,0
1993-04-12,5.5762,5.6363,5.5507,5.5762,1251402,0
1993-04-13,5.5933,5.6788,5.5933,5.6363,2032081,0
1993-04-14,5.6363,5.6363,5.5507,5.5762,1175750,0
1993-04-15,5.5933,5.5933,5.3621,5.3874,3113265,0
1993-04-16,5.3874,5.4904,5.3194,5.4904,2050996,0
1993-04-19,5.4477,5.5077,5.4477,5.4904,1032851,0
1993-04-20,5.465,5.4904,5.3194,5.3621,2118239,0
1993-04-21,5.3022,5.3022,5.071,5.1307,6376785,0
1993-04-22,5.1137,5.1307,4.8825,4.8825,4969880,0
1993-04-23,4.9252,4.9252,4.7796,4.8396,9972331,0
1993-04-26,4.7796,4.8396,4.6939,4.7369,5141145,0
1993-04-27,4.7369,4.968,4.7369,4.968,4687238,0
1993-04-28,4.9424,4.9851,4.908,4.908,1468898,0
1993-04-29,4.8652,4.9252,4.8652,4.908,1461540,0
1993-04-30,4.908,4.9851,4.908,4.9424,1801975,0
1993-05-03,4.968,4.968,4.9252,4.9252,1184153,0
1993-05-04,4.9252,4.9252,4.8652,4.908,1604440,0
1993-05-05,4.8652,5.011,4.8652,4.9252,1720016,0
1993-05-06,4.9424,4.968,4.9252,4.9424,2731858,0
1993-05-07,4.9252,4.9424,4.908,4.9252,2164474,0
1993-05-10,4.8825,4.9252,4.8652,4.9252,1577122,0
1993-05-11,4.9424,5.0882,4.9252,5.0882,1702156,0
1993-05-12,5.0539,5.071,5.011,5.0281,875245,0
1993-05-13,5.011,5.0281,4.968,4.968,1602341,0
1993-05-14,4.9252,4.9252,4.7968,4.8224,1722124,0
1993-05-17,4.8224,4.8224,4.7796,4.7796,1339661,0
1993-05-18,4.7796,4.8396,4.7796,4.8396,1609694,0
1993-05-19,4.7968,4.908,4.7796,4.8825,1306038,0
1993-05-20,4.908,4.908,4.8652,4.8825,1767301,0
1993-05-21,4.8652,4.908,4.8652,4.8825,801697,0
1993-05-24,4.8396,4.8396,4.7968,4.7968,242715,0
1993-05-25,4.8224,4.8825,4.7796,4.8825,1720016,0
1993-05-26,4.9252,5.011,4.908,4.968,2144509,0
1993-05-27,4.968,5.0281,4.968,5.011,2404037,0
1993-05-28,4.9851,4.9851,4.9252,4.968,1187306,0
1993-06-01,4.968,5.0281,4.9252,4.9851,1744189,0
1993-06-02,4.968,4.9851,4.9252,4.9424,1663283,0
1993-06-03,4.9424,4.9424,4.8224,4.8825,1387992,0
1993-06-04,4.8825,4.8825,4.7796,4.7796,533760,0
1993-06-07,4.7796,4.7796,4.4794,4.5057,4724012,0
1993-06-08,4.5225,4.5225,4.3599,4.42,9581463,0
1993-06-09,4.4794,4.5225,4.4455,4.5057,3763658,0
1993-06-10,4.5225,4.6767,4.5225,4.6767,2752872,0
1993-06-11,4.6339,4.6939,4.6082,4.6082,1547703,0
1993-06-14,4.6511,4.6511,4.5654,4.6082,4655716,0
1993-06-15,4.6082,4.6082,4.5654,4.5914,4875314,0
1993-06-16,4.6082,4.6339,4.5654,4.6082,1856613,0
1993-06-17,4.6082,4.6939,4.5914,4.6767,1886032,0
1993-06-18,4.6339,4.7369,4.6339,4.711,4509664,0
1993-06-21,4.7796,4.8652,4.7796,4.8652,3298192,0
1993-06-22,4.8396,4.908,4.8396,4.908,2128746,0
1993-06-23,4.908,4.9424,4.8652,4.8652,1677991,0
1993-06-24,4.8652,4.968,4.8652,4.968,2400883,0
1993-06-25,4.968,4.9851,4.9424,4.9851,1104299,0
1993-06-28,4.9851,5.1137,4.9851,5.0539,1418465,0
1993-06-29,5.0539,5.1137,5.0281,5.0966,1793571,0
1993-06-30,5.1137,5.1991,5.071,5.1991,1950128,0
1993-07-01,5.1566,5.2163,5.1566,5.1991,2914684,0
1993-07-02,5.1823,5.1823,5.0539,5.0966,660902,0
1993-07-06,5.071,5.1823,5.071,5.1566,1321800,0
1993-07-07,5.1566,5.1991,5.1566,5.1991,840572,0
1993-07-08,5.1991,5.3703,5.1991,5.3703,1472052,0
1993-07-09,5.345,5.3703,5.2163,5.2163,1827195,0
1993-07-12,5.2163,5.2423,5.1566,5.1566,1020243,0
1993-07-13,5.1823,5.2163,5.1823,5.1991,2565845,0
1993-07-14,5.1991,5.2163,4.9851,5.011,3425330,0
1993-07-15,4.9851,5.1393,4.968,5.1137,1832446,0
1993-07-16,5.1137,5.2163,5.0966,5.1823,2157117,0
1993-07-19,5.1393,5.1393,5.0281,5.0966,2458671,0
1993-07-20,5.1137,5.2163,5.1137,5.1823,1939621,0
1993-07-21,5.1566,5.1823,5.1393,5.1393,1862918,0
1993-07-22,5.1393,5.1393,5.0281,5.071,1850307,0
1993-07-23,5.071,5.1137,5.0539,5.0966,1232486,0
1993-07-26,5.0966,5.2163,5.0966,5.2163,1596034,0
1993-07-27,5.1991,5.1991,5.071,5.1393,1407957,0
1993-07-28,5.0966,5.1393,5.071,5.071,2358855,0
1993-07-29,5.0966,5.1393,5.0966,5.1137,1985851,0
1993-07-30,5.1137,5.1393,5.1137,5.1137,1123217,0
1993-08-02,5.0966,5.1991,5.0966,5.1393,1517232,0
1993-08-03,5.1393,5.2423,5.1137,5.1991,1984797,0
1993-08-04,5.1566,5.1823,5.1137,5.1393,670357,0
1993-08-05,5.1393,5.1823,5.1137,5.1393,861587,0
1993-08-06,5.0966,5.2163,5.0966,5.1823,2328385,0
1993-08-09,5.1566,5.1823,5.1393,5.1566,1066474,0
1993-08-10,5.2163,5.2423,5.1823,5.2163,2634140,0
1993-08-11,5.2163,5.2594,5.2163,5.2594,1364877,0
1993-08-12,5.2163,5.3278,5.2163,5.2594,1287126,0
1993-08-13,5.2423,5.345,5.2423,5.3278,951947,0
1993-08-16,5.345,5.345,5.2163,5.2423,1980596,0
1993-08-17,5.2423,5.2423,5.1823,5.1991,1188357,0
1993-08-18,5.2163,5.3022,5.1991,5.285,2916781,0
1993-08-19,5.2594,5.285,5.2423,5.2594,695572,0
1993-08-20,5.2423,5.2594,5.2163,5.2163,1727374,0
1993-08-23,5.2423,5.2423,5.1991,5.2163,2917833,0
1993-08-24,5.2163,5.3022,5.1991,5.3022,597857,0
1993-08-25,5.3022,5.3022,5.2163,5.2594,801697,0
1993-08-26,5.3022,5.3278,5.285,5.3022,749162,0
1993-08-27,5.3278,5.3278,5.2163,5.2423,768071,0
1993-08-30,5.2423,5.285,5.2423,5.2594,835318,0
1993-08-31,5.2423,5.3278,5.2423,5.3278,1825092,0
1993-09-01,5.3278,5.3278,5.2594,5.3022,4017934,0
1993-09-02,5.3022,5.3022,5.2423,5.2594,1833498,0
1993-09-03,5.2423,5.285,5.2423,5.2594,277388,0
1993-09-07,5.2423,5.2594,5.2423,5.2423,561082,0
1993-09-08,5.2423,5.2423,5.1737,5.1737,528509,0
1993-09-09,5.1737,5.3703,5.1737,5.345,1362776,0
1993-09-10,5.345,5.3874,5.345,5.3703,1477306,0
1993-09-13,5.3703,5.4304,5.3703,5.4136,4888974,0
1993-09-14,5.3703,5.3874,5.3022,5.3022,1877627,0
1993-09-15,5.2594,5.345,5.2163,5.3022,929883,0
1993-09-16,5.3022,5.3022,5.2423,5.3022,939339,0
1993-09-17,5.2163,5.2594,5.2163,5.2423,1461540,0
1993-09-20,5.2594,5.3022,5.2594,5.285,1231437,0
1993-09-21,5.285,5.3022,5.0539,5.1307,2947254,0
1993-09-22,5.1307,5.3278,5.1307,5.3278,2462877,0
1993-09-23,5.3278,5.3874,5.3278,5.3703,1957480,0
1993-09-24,5.4136,5.5163,5.4136,5.4734,2135053,0
1993-09-27,5.4734,5.5848,5.4734,5.5591,1257706,0
1993-09-28,5.5591,5.6193,5.5591,5.5848,1198864,0
1993-09-29,5.602,5.6876,5.602,5.6619,1473097,0
1993-09-30,5.6448,5.7048,5.6448,5.6448,4438220,0
1993-10-01,5.602,5.6448,5.5591,5.6448,2469181,0
1993-10-04,5.6619,5.7305,5.6619,5.7048,1549807,0
1993-10-05,5.7048,5.7902,5.6448,5.6448,3368593,0
1993-10-06,5.6448,5.6448,5.5848,5.5848,866838,0
1993-10-07,5.5591,5.5591,5.5163,5.542,564231,0
1993-10-08,5.5591,5.5591,5.4734,5.5163,799593,0
1993-10-11,5.5163,5.5163,5.4994,5.4994,273183,0
1993-10-12,5.4994,5.602,5.4994,5.5591,1805129,0
1993-10-13,5.5848,5.6193,5.5591,5.5848,1358573,0
1993-10-14,5.5848,5.6876,5.4304,5.4994,5248322,0
1993-10-15,5.4994,5.4994,5.3874,5.3874,1426873,0
1993-10-18,5.4136,5.4136,5.2423,5.2594,1733677,0
1993-10-19,5.2594,5.345,5.2594,5.3278,2100380,0
1993-10-20,5.345,5.3874,5.2594,5.2594,3363336,0
1993-10-21,5.2163,5.3278,5.2163,5.285,1904946,0
1993-10-22,5.285,5.4565,5.285,5.4304,3830904,0
1993-10-25,5.4565,5.4734,5.4304,5.4734,2654103,0
1993-10-26,5.4734,5.4734,5.3278,5.3703,5031875,0
1993-10-27,5.3874,5.3874,5.285,5.3022,2384070,0
1993-10-28,5.3022,5.3874,5.3022,5.345,843723,0
1993-10-29,5.3022,5.3874,5.285,5.3874,2229615,0
1993-11-01,5.3874,5.4734,5.3703,5.4565,2062551,0
1993-11-02,5.4136,5.4136,5.3278,5.3874,1744189,0
1993-11-03,5.3703,5.3874,5.2423,5.2594,12379518,0
1993-11-04,5.2594,5.285,5.0539,5.0966,7352897,0
1993-11-05,5.0966,5.2423,5.0281,5.2163,1640164,0
1993-11-08,5.1991,5.2423,5.1307,5.1566,1302885,0
1993-11-09,5.1991,5.2163,5.1566,5.1566,1525636,0
1993-11-10,5.1737,5.1737,5.0966,5.1137,9895629,0
1993-11-11,5.071,5.071,5.011,5.011,2140305,0
1993-11-12,5.0281,5.0281,5.011,5.0281,1773603,0
1993-11-15,5.0281,5.0539,5.011,5.0539,1924907,0
1993-11-16,5.0281,5.0281,4.9424,5.0281,2390374,0
1993-11-17,5.0539,5.0539,5.011,5.0281,1121112,0
1993-11-18,5.0281,5.0281,4.9424,4.968,1548753,0
1993-11-19,4.9851,4.9851,4.8825,4.9424,2883163,0
1993-11-22,4.9424,4.9424,4.8568,4.8997,1173648,0
1993-11-23,4.9424,4.9424,4.8825,4.8825,1896540,0
1993-11-24,4.9252,4.968,4.9252,4.9252,737598,0
1993-11-26,4.9252,4.968,4.8997,4.9424,1022343,0
1993-11-29,4.8997,5.0539,4.8997,5.0281,1007632,0
1993-11-30,5.0281,5.0281,4.8997,4.8997,2537475,0
1993-12-01,4.9424,5.0539,4.9252,5.0281,3008195,0
1993-12-02,5.011,5.011,4.9424,4.968,1236689,0
1993-12-03,4.9424,4.968,4.8825,4.9424,1542447,0
1993-12-06,4.968,5.0966,4.968,5.0966,1410058,0
1993-12-07,5.0966,5.1393,5.011,5.011,1320745,0
1993-12-08,4.9851,5.0281,4.9424,4.968,1202017,0
1993-12-09,4.9424,4.968,4.8568,4.8997,2217010,0
1993-12-10,4.8568,4.8825,4.8396,4.8825,1572920,0
1993-12-13,4.8568,4.8568,4.7968,4.8396,1561363,0
1993-12-14,4.8396,4.8568,4.814,4.8396,1466797,0
1993-12-15,4.8396,4.8568,4.814,4.8396,3072288,0
1993-12-16,4.8396,4.8997,4.8396,4.8825,2242223,0
1993-12-17,4.9252,4.9851,4.8997,4.968,1602341,0
1993-12-20,4.9424,5.0281,4.9424,5.0281,436048,0
1993-12-21,5.0281,5.0539,4.968,4.9851,905717,0
1993-12-22,4.968,5.071,4.968,5.0539,2165522,0
1993-12-23,5.071,5.1991,5.0281,5.1991,2790698,0
1993-12-27,5.1823,5.1991,5.1393,5.1393,2493346,0
1993-12-28,5.1823,5.3278,5.1823,5.3106,2731858,0
1993-12-29,5.285,5.3106,5.268,5.285,1611797,0
1993-12-30,5.285,5.285,5.2423,5.285,2389325,0
1993-12-31,5.2423,5.3106,5.2251,5.268,1037053,0
1994-01-03,5.2423,5.3535,5.2251,5.285,2553238,0
1994-01-04,5.285,5.3703,5.268,5.285,2639395,0
1994-01-05,5.285,5.3278,5.285,5.3278,2148710,0
1994-01-06,5.3106,5.3278,5.268,5.285,2040490,0
1994-01-07,5.2251,5.3535,5.1823,5.3278,1650670,0
1994-01-10,5.3278,5.3535,5.285,5.3278,1850307,0
1994-01-11,5.3106,5.3278,5.3106,5.3278,1744189,0
1994-01-12,5.3278,5.3278,5.268,5.285,795388,0
1994-01-13,5.3106,5.3278,5.268,5.3106,1872372,0
1994-01-14,5.3106,5.3106,5.2251,5.2251,3026059,0
1994-01-17,5.2251,5.2423,5.1393,5.1823,9771644,0
1994-01-18,5.1991,5.1991,5.1393,5.1393,1493062,0
1994-01-19,5.1566,5.1823,5.0966,5.0966,1308141,0
1994-01-20,5.1393,5.1566,5.0966,5.1566,1028651,0
1994-01-21,5.1566,5.1566,5.071,5.1393,1022343,0
1994-01-24,5.0966,5.1393,5.071,5.1393,1884979,0
1994-01-25,5.1137,5.1137,5.0281,5.0539,2015272,0
1994-01-26,5.0281,5.0966,5.0281,5.0966,1733677,0
1994-01-27,5.0966,5.285,5.071,5.268,2449216,0
1994-01-28,5.285,5.3106,5.2251,5.285,884702,0
1994-01-31,5.268,5.3703,5.2251,5.3703,1805129,0
1994-02-01,5.3535,5.4565,5.3535,5.3966,2612075,0
1994-02-02,5.4136,5.4136,5.3966,5.3966,661949,0
1994-02-03,5.3966,5.4136,5.3966,5.4136,2279002,0
1994-02-04,5.3966,5.4136,5.3278,5.3278,7051343,0
1994-02-07,5.3106,5.3535,5.285,5.3278,6449285,0
1994-02-08,5.3106,5.3703,5.3106,5.3703,958249,0
1994-02-09,5.3535,5.3966,5.3535,5.3966,699777,0
1994-02-10,5.4136,5.4392,5.3535,5.3535,1027599,0
1994-02-11,5.3106,5.3966,5.3106,5.3535,649341,0
1994-02-14,5.3703,5.4392,5.3703,5.4136,906768,0
1994-02-15,5.4136,5.4392,5.3966,5.4136,1058073,0
1994-02-16,5.4136,5.4821,5.4136,5.4821,1608643,0
1994-02-17,5.5248,5.5848,5.4994,5.4994,2207551,0
1994-02-18,5.4994,5.5248,5.4821,5.4821,2353600,0
1994-02-22,5.4994,5.5248,5.4821,5.4994,1723171,0
1994-02-23,5.5334,5.6193,5.5334,5.5762,818507,0
1994-02-24,5.5334,5.5762,5.5334,5.5507,1246149,0
1994-02-25,5.5762,5.6363,5.5507,5.5762,749162,0
1994-02-28,5.5933,5.7218,5.5933,5.7048,1809328,0
1994-03-01,5.7048,5.7218,5.6363,5.6619,1787268,0
1994-03-02,5.6193,5.6363,5.5507,5.5933,2334688,0
1994-03-03,5.5507,5.5762,5.4392,5.4392,3716378,0
1994-03-04,5.4392,5.5077,5.422,5.4392,5898709,0
1994-03-07,5.465,5.465,5.4392,5.465,1206223,0
1994-03-08,5.465,5.465,5.3966,5.422,1153683,0
1994-03-09,5.3966,5.3966,5.3106,5.3365,4636804,0
1994-03-10,5.3365,5.3535,5.2079,5.3535,2110886,0
1994-03-11,5.3535,5.3535,5.3106,5.3365,2406138,0
1994-03-14,5.3535,5.422,5.3365,5.3966,1215676,0
1994-03-15,5.3966,5.4904,5.3966,5.465,1961683,0
1994-03-16,5.4392,5.5507,5.4392,5.5334,3093303,0
1994-03-17,5.5077,5.5077,5.465,5.4904,1646469,0
1994-03-18,5.5334,5.5762,5.5334,5.5334,1970089,0
1994-03-21,5.4904,5.5334,5.4904,5.4904,1748387,0
1994-03-22,5.465,5.4904,5.4392,5.465,5286145,0
1994-03-23,5.4904,5.5933,5.465,5.5933,2536423,0
1994-03-24,5.5933,5.5933,5.5507,5.5762,1697952,0
1994-03-25,5.5507,5.5762,5.5334,5.5507,1230387,0
1994-03-28,5.5334,5.5933,5.5077,5.5933,1909146,0
1994-03-29,5.6193,5.6788,5.5933,5.6363,1813532,0
1994-03-30,5.6363,5.6788,5.6193,5.6619,3003994,0
1994-03-31,5.6619,5.6788,5.5334,5.5334,8829149,0
1994-04-04,5.4904,5.5933,5.4392,5.5933,3275075,0
1994-04-05,5.6788,5.7902,5.6788,5.7902,11646117,0
1994-04-06,5.7649,5.7902,5.7649,5.7902,916224,0
1994-04-07,5.7649,5.8761,5.7649,5.8503,4570610,0
1994-04-08,5.8761,5.8933,5.8761,5.8933,14569206,0
1994-04-11,5.8503,6.2871,5.8073,6.2188,14008123,0
1994-04-12,6.2016,6.2016,6.0044,6.1329,3586091,0
1994-04-13,6.1587,6.1758,6.09,6.1758,5287193,0
1994-04-14,6.1587,6.3472,6.09,6.2614,8189264,0
1994-04-15,6.2016,6.2016,6.1329,6.1758,6262259,0
1994-04-18,6.2016,6.2016,6.0731,6.1329,3502031,0
1994-04-19,6.09,6.2016,6.0731,6.2016,3595544,0
1994-04-20,6.1329,6.2016,6.0731,6.09,4954118,0
1994-04-21,6.09,6.09,5.9618,6.0731,6090993,0
1994-04-22,6.0731,6.0731,5.9618,5.9618,3103811,0
1994-04-25,5.9618,6.0302,5.9618,5.9873,1778859,0
1994-04-26,6.0302,6.0302,5.9873,6.0044,5296651,0
1994-04-28,5.9873,6.0302,5.9618,5.9873,2130848,0
1994-04-29,6.0044,6.0302,5.9873,5.9873,2434505,0
1994-05-02,5.9618,6.1329,5.9618,6.0473,2935695,0
1994-05-03,6.0731,6.0731,6.0044,6.0731,1637010,0
1994-05-04,6.0473,6.1157,6.0473,6.09,1421618,0
1994-05-05,6.0731,6.1758,6.0473,6.1758,2753923,0
1994-05-06,6.1587,6.1587,6.1329,6.1587,1007632,0
1994-05-09,6.1587,6.1587,6.09,6.1157,1742085,0
1994-05-10,6.1329,6.2016,6.0473,6.1329,2890514,0
1994-05-11,6.1758,6.2441,6.1758,6.2016,3109065,0
1994-05-12,6.2016,6.2016,6.0044,6.0044,4028441,0
1994-05-13,6.0731,6.1157,6.0731,6.09,1252452,0
1994-05-16,6.09,6.1587,6.09,6.1329,2006863,0
1994-05-17,6.1587,6.2441,6.1587,6.2441,1787268,0
1994-05-18,6.2871,6.4582,6.2871,6.433,4453979,0
1994-05-19,6.433,6.5443,6.4158,6.5443,4467635,0
1994-05-20,6.5013,6.5443,6.4842,6.5013,2952506,0
1994-05-23,6.5013,6.5271,6.5013,6.5013,818507,0
1994-05-24,6.5271,6.6556,6.5013,6.6126,4706149,0
1994-05-25,6.5955,6.6638,6.5955,6.6385,3793079,0
1994-05-26,6.6126,6.6638,6.5955,6.6385,1493062,0
1994-05-27,6.6126,6.6297,6.6126,6.6126,350939,0
1994-05-31,6.6126,6.6385,6.6126,6.6126,2750772,0
1994-06-01,6.6126,6.7069,6.5955,6.681,2913632,0
1994-06-02,6.6385,6.7496,6.6385,6.7069,947746,0
1994-06-03,6.7069,6.7925,6.7069,6.7667,4598979,0
1994-06-06,6.7496,6.7925,6.7496,6.7925,984519,0
1994-06-07,6.7496,6.7667,6.7069,6.724,1785165,0
1994-06-08,6.7667,6.7667,6.724,6.724,1757845,0
1994-06-09,6.681,6.724,6.6385,6.681,1027599,0
1994-06-10,6.681,6.7069,6.6638,6.6638,1614947,0
1994-06-13,6.6638,6.7069,6.6385,6.681,884702,0
1994-06-14,6.681,6.7069,6.6638,6.681,1026546,0
1994-06-15,6.6638,6.6638,6.5526,6.5955,1362776,0
1994-06-16,6.5955,6.6385,6.5271,6.6126,925679,0
1994-06-17,6.6126,6.6126,6.4671,6.5099,1833498,0
1994-06-20,6.4842,6.4842,6.3726,6.3984,1130569,0
1994-06-21,6.4241,6.4241,6.27,6.27,4577964,0
1994-06-22,6.3129,6.3555,6.2441,6.2441,2782290,0
1994-06-23,6.2441,6.27,6.227,6.227,1369083,0
1994-06-24,6.2016,6.227,6.1416,6.2016,2549034,0
1994-06-27,6.1587,6.3129,6.1587,6.3129,3887643,0
1994-06-28,6.3129,6.3555,6.3129,6.3299,1251402,0
1994-06-29,6.3299,6.4241,6.3299,6.3984,2006863,0
1994-06-30,6.4411,6.4411,6.3129,6.3129,1650670,0
1994-07-01,6.3555,6.3555,6.1845,6.3129,5757919,0
1994-07-05,6.2871,6.2871,6.2441,6.27,674558,0
1994-07-06,6.2441,6.27,6.2441,6.2441,4068368,0
1994-07-07,6.2441,6.27,6.2441,6.2441,365651,0
1994-07-08,6.227,6.2441,6.1587,6.1845,1633860,0
1994-07-11,6.1845,6.1845,6.1416,6.1845,750211,0
1994-07-12,6.1587,6.1845,6.1416,6.1416,817456,0
1994-07-13,6.1587,6.2016,6.1587,6.1845,1677991,0
1994-07-14,6.1845,6.227,6.1845,6.227,1432124,0
1994-07-15,6.227,6.27,6.227,6.2441,4128258,0
1994-07-18,6.227,6.3129,6.2016,6.3129,2804357,0
1994-07-19,6.2871,6.3129,6.227,6.3129,3556669,0
1994-07-20,6.2871,6.3299,6.27,6.3129,3582933,0
1994-07-21,6.3299,6.3299,6.2871,6.3043,8382598,0
1994-07-22,6.3299,6.3726,6.3129,6.3726,3040771,0
1994-07-25,6.3555,6.3726,6.3129,6.3726,1127417,0
1994-07-26,6.3555,6.3726,6.3555,6.3726,438147,0
1994-07-27,6.3555,6.3726,6.3129,6.3299,2625734,0
1994-07-28,6.3299,6.3555,6.3129,6.3299,1397451,0
1994-07-29,6.3555,6.3555,6.3129,6.3555,2003709,0
1994-08-01,6.3129,6.3984,6.2871,6.3984,5074952,0
1994-08-02,6.3984,6.5271,6.3984,6.4241,3771013,0
1994-08-03,6.4241,6.4842,6.4241,6.4842,1487812,0
1994-08-04,6.4671,6.4671,6.4241,6.4411,1235641,0
1994-08-05,6.4411,6.4842,6.4241,6.4411,1902844,0
1994-08-08,6.4411,6.5526,6.4241,6.5526,1297628,0
1994-08-09,6.5526,6.6385,6.5271,6.6385,2757076,0
1994-08-10,6.6385,6.6385,6.5697,6.5955,2141354,0
1994-08-11,6.6126,6.6126,6.5526,6.5697,1929114,0
1994-08-12,6.5697,6.5955,6.5526,6.5697,1381688,0
1994-08-15,6.5955,6.5955,6.5526,6.5526,1147381,0
1994-08-16,6.5526,6.6126,6.5526,6.6126,1206223,0
1994-08-17,6.6126,6.6385,6.5955,6.6126,835318,0
1994-08-18,6.5697,6.5955,6.5526,6.5526,871041,0
1994-08-19,6.5526,6.5955,6.5526,6.5697,634632,0
1994-08-22,6.5697,6.5955,6.5526,6.5955,2287406,0
1994-08-23,6.5697,6.7069,6.5697,6.6638,2157117,0
1994-08-24,6.6126,6.6638,6.5697,6.6126,1396399,0
1994-08-25,6.6126,6.681,6.5697,6.6126,1276617,0
1994-08-26,6.6467,6.6898,6.6467,6.6898,1112707,0
1994-08-29,6.7154,6.7582,6.5355,6.6467,1075933,0
1994-08-30,6.6467,6.6638,6.5784,6.5784,1558210,0
1994-08-31,6.6042,6.6042,6.4241,6.4926,2520665,0
1994-09-01,6.5614,6.5614,6.4926,6.5614,2400883,0
1994-09-02,6.5614,6.5614,6.5355,6.5355,272137,0
1994-09-06,6.5614,6.5784,6.5099,6.5355,1531940,0
1994-09-07,6.5099,6.5355,6.5099,6.5099,1985851,0
1994-09-08,6.5614,6.5614,6.4926,6.5099,885754,0
1994-09-09,6.5355,6.5355,6.4241,6.4671,1564515,0
1994-09-12,6.4502,6.4926,6.4502,6.4671,2485990,0
1994-09-13,6.4926,6.5099,6.4671,6.4926,1117962,0
1994-09-14,6.5099,6.5099,6.4926,6.5099,1022343,0
1994-09-15,6.5099,6.5614,6.4926,6.5614,2336789,0
1994-09-16,6.5614,6.5784,6.5355,6.5784,2906272,0
1994-09-19,6.5614,6.5869,6.5355,6.5614,3499929,0
1994-09-20,6.5614,6.5614,6.4926,6.4926,2640443,0
1994-09-21,6.4926,6.4926,6.4671,6.4926,1041258,0
1994-09-22,6.4671,6.4926,6.4502,6.4926,3096454,0
1994-09-23,6.4671,6.4926,6.4241,6.4241,799593,0
1994-09-26,6.4502,6.4671,6.4072,6.4502,2812761,0
1994-09-27,6.4241,6.4926,6.4241,6.4502,2814863,0
1994-09-28,6.4502,6.4502,6.4072,6.4241,1934365,0
1994-09-29,6.4241,6.4671,6.3644,6.4671,1018142,0
1994-09-30,6.4502,6.4671,6.3812,6.4072,1022343,0
1994-10-03,6.4502,6.4502,6.2959,6.3129,961400,0
1994-10-04,6.3129,6.3129,6.056,6.056,2484939,0
1994-10-05,6.056,6.056,5.9017,6.0302,2585810,0
1994-10-06,6.056,6.0987,6.0302,6.056,2666714,0
1994-10-07,6.056,6.1416,6.056,6.1157,2762325,0
1994-10-10,6.1587,6.1587,6.0987,6.0987,377207,0
1994-10-11,6.0987,6.1157,6.0731,6.0731,2286354,0
1994-10-12,6.0987,6.21,6.0987,6.1587,2107731,0
1994-10-13,6.227,6.2959,6.227,6.2529,2682471,0
1994-10-14,6.2529,6.3129,6.2529,6.27,2343091,0
1994-10-17,6.2959,6.2959,6.227,6.2529,778581,0
1994-10-18,6.27,6.27,6.227,6.2529,7612425,0
1994-10-19,6.2529,6.27,6.227,6.27,606262,0
1994-10-20,6.227,6.2529,6.1845,6.21,500140,0
1994-10-21,6.1845,6.227,6.1845,6.1845,1508825,0
1994-10-24,6.21,6.21,6.1416,6.1416,2314722,0
1994-10-25,6.1157,6.1416,6.0987,6.1157,1993203,0
1994-10-26,6.1416,6.1587,6.1157,6.1416,5429041,0
1994-10-27,6.1587,6.1587,6.1416,6.1587,1891282,0
1994-10-28,6.1416,6.4072,6.1416,6.4072,4259596,0
1994-10-31,6.4072,6.5784,6.4072,6.5355,6719319,0
1994-11-01,6.5099,6.5099,6.4241,6.4502,3431632,0
1994-11-02,6.4072,6.4241,6.3644,6.4072,3364390,0
1994-11-03,6.4241,6.4241,6.3812,6.4072,1749439,0
1994-11-04,6.4241,6.4241,6.4072,6.4072,1173648,0
1994-11-07,6.3383,6.3812,6.3383,6.3644,1852409,0
1994-11-08,6.3383,6.3812,6.3129,6.3644,1521438,0
1994-11-09,6.3812,6.3812,6.3129,6.3383,1778859,0
1994-11-10,6.3383,6.3812,6.3129,6.3383,1933315,0
1994-11-11,6.3129,6.3129,6.2529,6.2959,4124055,0
1994-11-14,6.2959,6.2959,6.2529,6.2529,2096176,0
1994-11-15,6.2529,6.2529,6.21,6.227,4033695,0
1994-11-16,6.227,6.27,6.21,6.227,4648361,0
1994-11-17,6.227,6.2529,6.0302,6.1157,4858506,0
1994-11-18,6.0987,6.0987,6.0302,6.0302,2378817,0
1994-11-21,6.0302,6.056,5.9873,5.9873,5734800,0
1994-11-22,6.0302,6.0302,5.8761,5.8761,2018421,0
1994-11-23,5.8333,5.9618,5.7902,5.9448,3135331,0
1994-11-25,5.9702,5.9958,5.9702,5.9958,2521717,0
1994-11-28,5.9958,6.039,5.9958,6.0129,2530119,0
1994-11-29,5.9531,5.9958,5.9106,5.9531,4584268,0
1994-11-30,5.9531,5.9702,5.8846,5.8846,2556388,0
1994-12-01,5.8416,5.9275,5.8416,5.859,3519892,0
1994-12-02,5.8416,5.8846,5.8162,5.859,688217,0
1994-12-05,5.8416,5.9106,5.8416,5.8846,511698,0
1994-12-06,5.8846,5.8846,5.8162,5.8416,1379588,0
1994-12-07,5.8416,5.8416,5.7732,5.8162,1357525,0
1994-12-08,5.799,5.8416,5.7305,5.7478,1404806,0
1994-12-09,5.7305,5.799,5.6876,5.7305,1656977,0
1994-12-12,5.7048,5.859,5.7048,5.8162,1530890,0
1994-12-13,5.799,5.9702,5.7732,5.9702,1043359,0
1994-12-14,5.9702,6.1072,5.9702,5.9702,2288454,0
1994-12-15,6.0129,6.0129,5.9531,5.9958,2544830,0
1994-12-16,5.9275,5.9958,5.859,5.859,3351778,0
1994-12-19,5.9106,5.9106,5.8416,5.8416,2456567,0
1994-12-20,5.8416,5.9106,5.8416,5.8846,2110886,0
1994-12-21,5.859,5.9275,5.8416,5.9106,1067526,0
1994-12-22,5.9275,5.9531,5.8333,5.8416,1810382,0
1994-12-23,5.8416,5.859,5.799,5.859,453907,0
1994-12-27,5.8416,5.8846,5.8416,5.8846,483329,0
1994-12-28,5.8846,5.8846,5.7478,5.7478,755462,0
1994-12-29,5.7478,5.859,5.7305,5.859,3290838,0
1994-12-30,5.8416,5.9106,5.8416,5.8761,1691653,0
1995-01-03,5.8846,5.9531,5.8846,5.9531,1625452,0
1995-01-04,5.9531,5.9531,5.8416,5.9106,1229338,0
1995-01-05,5.8846,5.9106,5.859,5.8846,607314,0
1995-01-06,5.859,5.9958,5.859,5.9531,1039156,0
1995-01-09,5.9702,5.9702,5.8416,5.9106,1709511,0
1995-01-10,5.9106,5.9106,5.7732,5.7732,1653825,0
1995-01-11,5.8416,5.8846,5.799,5.859,2922038,0
1995-01-12,5.8846,5.9106,5.8846,5.8846,3098557,0
1995-01-13,5.859,6.039,5.859,6.039,4307929,0
1995-01-16,6.0129,6.39,5.9958,6.39,5888202,0
1995-01-17,6.3726,6.39,6.2786,6.3043,3518846,0
1995-01-18,6.2786,6.3043,6.2188,6.2188,3154243,0
1995-01-19,6.1929,6.1929,6.1499,6.1499,1286071,0
1995-01-20,6.1499,6.1929,6.1499,6.1929,4459235,0
1995-01-23,6.1499,6.2786,6.1245,6.2614,1943822,0
1995-01-24,6.2786,6.3472,6.2786,6.3299,3262470,0
1995-01-25,6.3043,6.4411,6.3043,6.4158,1858713,0
1995-01-26,6.4411,6.4582,6.2786,6.3472,2873706,0
1995-01-27,6.3726,6.4411,6.3726,6.4411,3808842,0
1995-01-30,6.4411,6.4411,6.3726,6.4411,4254345,0
1995-01-31,6.4158,6.4582,6.39,6.39,1240896,0
1995-02-01,6.39,6.4842,6.3726,6.4582,1349117,0
1995-02-02,6.4582,6.6385,6.4582,6.6385,3317103,0
1995-02-03,6.6385,6.8096,6.6126,6.7496,10641636,0
1995-02-06,6.7496,6.8612,6.7496,6.8354,5140096,0
1995-02-07,6.8612,6.8781,6.7496,6.7667,4830133,0
1995-02-08,6.724,6.7496,6.681,6.724,1725275,0
1995-02-09,6.7496,6.7496,6.6126,6.6556,970863,0
1995-02-10,6.6385,6.681,6.5443,6.681,4894228,0
1995-02-13,6.681,6.724,6.6556,6.681,1246149,0
1995-02-14,6.6556,6.681,6.5955,6.6385,1176801,0
1995-02-15,6.6385,6.8354,6.6126,6.8096,3493624,0
1995-02-16,6.8096,6.8781,6.7925,6.7925,2449216,0
1995-02-17,6.8096,6.8612,6.7925,6.8612,2284253,0
1995-02-21,6.8612,6.8781,6.8354,6.8612,936189,0
1995-02-22,6.8781,6.8781,6.724,6.7667,2307369,0
1995-02-23,6.8096,6.8781,6.8096,6.8354,1044410,0
1995-02-24,6.8781,6.9037,6.8354,6.8781,4830133,0
1995-02-27,6.8781,7.0323,6.8781,6.9468,3454749,0
1995-02-28,6.9637,6.9637,6.9208,6.9468,1624402,0
1995-03-01,6.9468,6.9898,6.9468,6.9637,2000562,0
1995-03-02,6.9898,7.0323,6.9468,6.9637,1715818,0
1995-03-03,6.9637,6.9898,6.9468,6.9468,1152632,0
1995-03-06,6.9468,6.9468,6.9037,6.9037,1157885,0
1995-03-07,6.9037,6.9208,6.7925,6.8354,4583216,0
1995-03-08,6.7925,6.9468,6.7925,6.8354,2021577,0
1995-03-09,6.8354,6.8781,6.8096,6.8354,485427,0
1995-03-10,6.8096,6.9037,6.8096,6.8525,1875523,0
1995-03-13,6.8525,6.8525,6.7925,6.8354,430793,0
1995-03-14,6.8781,6.9208,6.8525,6.9037,565285,0
1995-03-15,6.8354,6.8525,6.7925,6.8525,963505,0
1995-03-16,6.8354,6.9468,6.8354,6.9208,1660130,0
1995-03-17,6.9208,6.9208,6.724,6.9037,2604722,0
1995-03-20,6.9208,6.9637,6.9208,6.9208,3090151,0
1995-03-21,6.9468,6.9468,6.9208,6.9208,578942,0
1995-03-22,6.9208,6.9468,6.9037,6.9468,1587627,0
1995-03-23,6.9208,6.9637,6.9037,6.9208,2003709,0
1995-03-24,6.9208,6.9637,6.9208,6.9468,1029701,0
1995-03-27,6.9637,7.0152,6.9637,6.9898,2634140,0
1995-03-28,6.9898,7.0838,6.9637,7.0838,3125875,0
1995-03-29,7.0838,7.1695,7.0579,7.1436,4166081,0
1995-03-30,7.1436,7.238,7.1267,7.2123,4220718,0
1995-03-31,7.195,7.238,7.1695,7.2123,3159501,0
1995-04-03,7.1695,7.2123,7.1436,7.1436,3500980,0
1995-04-04,7.195,7.195,7.1267,7.1436,5260927,0
1995-04-05,7.1267,7.1267,7.0579,7.1011,2814863,0
1995-04-06,7.1011,7.1267,7.0838,7.0838,2515410,0
1995-04-07,7.1267,7.1267,7.0152,7.0323,2808562,0
1995-04-10,6.9898,7.0323,6.9468,7.0152,2042592,0
1995-04-11,7.0152,7.0838,7.0152,7.0838,2454469,0
1995-04-12,7.0838,7.1436,7.0579,7.1267,3430578,0
1995-04-13,7.1436,7.238,7.1436,7.2123,4767093,0
1995-04-17,7.2123,7.3061,7.195,7.3061,3674351,0
1995-04-18,7.2553,7.3061,7.1695,7.195,6340011,0
1995-04-19,7.195,7.195,7.0838,7.1267,1193611,0
1995-04-20,7.1267,7.1695,7.0323,7.0323,2106683,0
1995-04-21,7.0323,7.1695,7.0323,7.1011,2928338,0
1995-04-24,7.0838,7.1267,7.0579,7.1011,840572,0
1995-04-25,7.1267,7.1436,7.0579,7.1267,1999510,0
1995-04-26,7.1011,7.1695,7.0838,7.1695,1221979,0
1995-04-27,7.1436,7.2807,7.1436,7.2553,2739211,0
1995-04-28,7.2553,7.2807,7.195,7.238,4303725,0
1995-05-01,7.2123,7.238,7.1436,7.1695,1783061,0
1995-05-02,7.1695,7.2123,7.1436,7.1436,1983749,0
1995-05-03,7.1436,7.238,7.1436,7.2123,2198094,0
1995-05-04,7.238,7.3061,7.238,7.2807,2214906,0
1995-05-05,7.2807,7.3061,7.238,7.2553,2933592,0
1995-05-08,7.195,7.2807,7.195,7.238,1827195,0
1995-05-09,7.2553,7.3234,7.2123,7.3234,2954609,0
1995-05-10,7.3234,7.3492,7.3061,7.3492,2352549,0
1995-05-11,7.3664,7.4605,7.3234,7.435,3135331,0
1995-05-12,7.3922,7.4177,7.2807,7.2807,3855071,0
1995-05-15,7.3061,7.3234,7.2807,7.3061,2330483,0
1995-05-16,7.3234,7.3234,7.2553,7.3061,1663283,0
1995-05-17,7.3061,7.3664,7.2807,7.3061,3468406,0
1995-05-18,7.3234,7.3234,7.238,7.238,1065423,0
1995-05-19,7.238,7.238,7.1267,7.1436,3167906,0
1995-05-22,7.1436,7.3492,7.1436,7.3492,6841202,0
1995-05-23,7.3664,7.3922,7.3234,7.3664,3329713,0
1995-05-24,7.3664,7.4177,7.3664,7.3922,1974290,0
1995-05-25,7.3922,7.529,7.3664,7.435,4430860,0
1995-05-26,7.435,7.435,7.3664,7.3922,4866907,0
1995-05-30,7.4092,7.4777,7.3922,7.4777,3724781,0
1995-05-31,7.4605,7.5887,7.435,7.5718,2417691,0
1995-06-01,7.5464,7.7948,7.529,7.7948,4587419,0
1995-06-02,7.7521,7.889,7.7521,7.889,11102897,0
1995-06-05,7.9317,8.0432,7.889,7.9746,5591903,0
1995-06-06,7.9746,8.0174,7.8374,7.9317,2928338,0
1995-06-07,7.9062,7.9062,7.7691,7.7948,3538805,0
1995-06-08,7.7691,7.7691,7.5887,7.6149,7121742,0
1995-06-09,7.5464,7.5464,7.3664,7.3922,7412792,0
1995-06-12,7.435,7.529,7.435,7.4777,3368593,0
1995-06-13,7.5034,7.5718,7.5034,7.5464,3559821,0
1995-06-14,7.5464,7.5464,7.4777,7.4777,1405858,0
1995-06-15,7.435,7.4777,7.4092,7.4605,2144509,0
1995-06-16,7.4092,7.4777,7.3922,7.4605,2056246,0
1995-06-19,7.529,7.6834,7.529,7.6576,2231716,0
1995-06-20,7.6576,7.726,7.6404,7.6576,2274796,0
1995-06-21,7.6404,7.6404,7.5034,7.5034,2131902,0
1995-06-22,7.529,7.6834,7.4777,7.6404,4879518,0
1995-06-23,7.6149,7.6576,7.5718,7.5887,940388,0
1995-06-26,7.6404,7.6404,7.4777,7.4777,2603667,0
1995-06-27,7.435,7.4605,7.3922,7.3922,2773887,0
1995-06-28,7.4092,7.4092,7.2807,7.2807,7422247,0
1995-06-29,7.2979,7.2979,7.2807,7.2807,2383017,0
1995-06-30,7.2807,7.3922,7.2553,7.3922,2103532,0
1995-07-03,7.3664,7.3922,7.3234,7.3922,730248,0
1995-07-05,7.3664,7.3922,7.2807,7.2807,3187866,0
1995-07-06,7.2979,7.2979,7.1181,7.2123,8502382,0
1995-07-07,7.2123,7.2807,7.1867,7.2296,6183454,0
1995-07-10,7.2553,7.3408,7.1607,7.2123,5621322,0
1995-07-11,7.2807,7.3922,7.2296,7.3408,9913490,0
1995-07-12,7.3664,7.7089,7.3664,7.6834,8214483,0
1995-07-13,7.7521,7.9062,7.7521,7.8374,4066267,0
1995-07-14,7.7691,7.8632,7.7691,7.8632,3836157,0
1995-07-17,7.7691,7.8202,7.7521,7.7948,3627064,0
1995-07-18,7.8202,7.8632,7.7521,7.7948,3195223,0
1995-07-19,7.7521,7.7521,7.529,7.6576,3371742,0
1995-07-20,7.7521,7.8202,7.6404,7.8202,5215747,0
1995-07-21,7.8374,7.9487,7.726,7.7521,2354652,0
1995-07-24,7.7089,7.7691,7.6576,7.7089,3400111,0
1995-07-25,7.7089,7.7948,7.6834,7.7089,2680375,0
1995-07-26,7.7521,7.8374,7.7521,7.8202,1788315,0
1995-07-27,7.8632,7.8632,7.7521,7.7948,3196272,0
1995-07-28,7.8202,7.8374,7.7691,7.8374,1485711,0
1995-07-31,7.8202,7.8374,7.7948,7.8202,1176801,0
1995-08-01,7.8202,7.8202,7.7521,7.7691,1958533,0
1995-08-02,7.8202,7.889,7.7691,7.7691,2168674,0
1995-08-03,7.7948,7.7948,7.7521,7.7521,1451038,0
1995-08-04,7.7521,7.7691,7.726,7.7521,768071,0
1995-08-07,7.7521,7.8202,7.7089,7.8202,830065,0
1995-08-08,7.8374,7.9317,7.8202,7.9062,3001890,0
1995-08-09,7.889,7.9487,7.8632,7.8632,2692980,0
1995-08-10,7.8632,7.9746,7.8632,7.9487,2635191,0
1995-08-11,7.9487,8.0004,7.889,7.9317,1193611,0
1995-08-14,7.889,7.9746,7.889,7.9487,4855348,0
1995-08-15,7.9317,8.0004,7.9062,7.9746,1332308,0
1995-08-16,7.9487,8.0857,7.9487,8.0685,1675890,0
1995-08-17,8.0857,8.1974,8.0432,8.1115,8860673,0
1995-08-18,8.0685,8.1545,8.0432,8.0685,1342812,0
1995-08-21,8.0685,8.1545,8.0685,8.1115,1446837,0
1995-08-22,8.1115,8.1376,8.0174,8.1115,5791538,0
1995-08-23,8.1115,8.1115,8.0432,8.0432,1333356,0
1995-08-24,8.0432,8.1115,8.0432,8.0432,1378536,0
1995-08-25,8.0685,8.1115,8.0432,8.1115,1308141,0
1995-08-28,8.1115,8.3342,8.1115,8.2915,4065217,0
1995-08-29,8.266,8.266,8.1545,8.1974,6205519,0
1995-08-30,8.1803,8.2915,8.1803,8.2915,2858995,0
1995-08-31,8.266,8.2915,8.1974,8.2229,767021,0
1995-09-01,8.1974,8.266,8.1974,8.266,548473,0
1995-09-05,8.3087,8.3772,8.2915,8.3772,1953276,0
1995-09-06,8.4029,8.4286,8.3601,8.4286,1811434,0
1995-09-07,8.3772,8.3772,8.3087,8.3342,6741380,0
1995-09-08,8.3601,8.3772,8.3087,8.3601,721841,0
1995-09-11,8.3342,8.3601,8.2915,8.3342,2015272,0
1995-09-12,8.3342,8.3772,8.3342,8.3772,620972,0
1995-09-13,8.3342,8.4457,8.3342,8.4029,1272413,0
1995-09-14,8.4973,8.4973,8.4286,8.4714,1528789,0
1995-09-15,8.4973,8.5654,8.4457,8.4457,1559260,0
1995-09-18,8.4714,8.4714,8.3601,8.4029,1041258,0
1995-09-19,8.4029,8.5654,8.3772,8.5654,1569767,0
1995-09-20,8.5399,8.5829,8.5399,8.5399,1521438,0
1995-09-21,8.4973,8.5654,8.4714,8.5142,1148432,0
1995-09-22,8.4457,8.5142,8.4286,8.5142,4055759,0
1995-09-25,8.4714,8.5142,8.4029,8.4973,2322079,0
1995-09-26,8.5399,8.5654,8.4973,8.5654,919375,0
1995-09-27,8.5654,8.7201,8.5654,8.5829,6053165,0
1995-09-28,8.6083,8.6942,8.5654,8.5829,1274517,0
1995-09-29,8.6083,8.7458,8.6083,8.7458,2570044,0
1995-10-02,8.7201,8.788,8.6942,8.7635,1762051,0
1995-10-03,8.7201,8.7635,8.6514,8.7635,781734,0
1995-10-04,8.7458,8.8567,8.6769,8.8131,1190461,0
1995-10-05,8.8307,8.8827,8.8131,8.8131,2213857,0
1995-10-06,8.788,8.8994,8.788,8.8827,1701105,0
1995-10-09,8.8994,8.8994,8.8567,8.8827,826910,0
1995-10-10,8.8994,8.9937,8.788,8.9937,2228565,0
1995-10-11,8.9937,9.1477,8.951,9.106,2707692,0
1995-10-12,9.079,9.106,9.036,9.079,2897870,0
1995-10-13,9.079,9.1477,9.0625,9.1313,2400883,0
1995-10-16,9.542,9.671,9.4058,9.4216,18665942,0
1995-10-17,9.3529,9.4732,9.3529,9.4484,10986272,0
1995-10-18,9.4732,9.559,9.3795,9.3795,13518494,0
1995-10-19,9.4216,9.4216,9.3351,9.3795,4444522,0
1995-10-20,9.4216,9.542,9.2675,9.4216,55522897,0
1995-10-23,9.3351,9.4058,9.243,9.2675,8608501,0
1995-10-24,9.285,9.3106,9.106,9.1477,7129096,0
1995-10-25,9.1313,0.9217,8.9937,9.036,8925823,0
1995-10-26,9.0188,9.036,8.8994,9.0188,4326843,0
1995-10-27,8.951,9.106,8.951,9.079,2414540,0
1995-10-30,9.1477,0.9217,9.036,9.079,6283273,0
1995-10-31,9.079,9.106,8.9681,9.036,2754972,0
1995-11-01,8.9937,9.285,8.9937,9.285,2206502,0
1995-11-02,9.3529,9.3795,9.1736,9.243,2657259,0
1995-11-03,9.3106,9.3106,9.1736,9.243,1034952,0
1995-11-06,9.3106,9.3106,8.9681,9.0625,20615015,0
1995-11-07,9.079,0.9217,8.951,9.1995,14670074,0
1995-11-08,9.1995,9.3795,9.1313,9.3106,6792870,0
1995-11-09,9.3529,9.542,9.3106,9.517,7708037,0
1995-11-10,9.517,9.671,9.4911,9.654,7004063,0
1995-11-13,9.654,9.764,9.601,9.627,5969109,0
1995-11-14,9.627,9.627,9.4732,9.4911,5168465,0
1995-11-15,9.4216,9.542,9.4216,9.542,5376504,0
1995-11-16,9.517,9.584,9.4484,9.4911,4280609,0
1995-11-17,9.517,9.627,9.4216,9.627,3680654,0
1995-11-20,9.627,9.627,9.4732,9.4911,977166,0
1995-11-21,9.4911,9.517,9.4216,9.4484,4778653,0
1995-11-22,9.4216,9.4484,9.3529,9.3795,2564793,0
1995-11-24,9.285,9.3795,9.285,9.3795,893105,0
1995-11-27,9.3795,9.517,9.3529,9.4911,2779139,0
1995-11-28,9.4911,9.542,9.4058,9.4911,3670146,0
1995-11-29,9.534,9.534,9.4911,9.534,692420,0
1995-11-30,9.517,9.517,9.4484,9.4484,3890795,0
1995-12-01,9.4911,9.517,9.4484,9.4653,2945155,0
1995-12-04,9.4911,9.601,9.4911,9.559,3355978,0
1995-12-05,9.534,9.584,9.4653,9.517,6170845,0
1995-12-06,9.517,9.627,9.517,9.601,7011415,0
1995-12-07,9.559,9.584,9.3969,9.3969,4677781,0
1995-12-08,9.4484,9.584,9.4484,9.559,4456077,0
1995-12-11,9.584,9.584,9.4911,9.4911,2210701,0
1995-12-12,9.4653,9.4653,9.4216,9.4484,3087002,0
1995-12-13,9.4484,9.4484,9.3969,9.4216,5225202,0
1995-12-14,9.4216,9.4216,9.285,9.285,3925468,0
1995-12-15,8.9681,9.3106,8.9681,9.1909,12253428,0
1995-12-18,0.9217,0.9217,9.0103,9.036,6452439,0
1995-12-19,9.0103,9.285,8.9842,9.1736,2251680,0
1995-12-20,9.2605,9.285,9.1227,9.1227,3653333,0
1995-12-21,9.1477,9.1909,9.1227,9.1736,3617611,0
1995-12-22,9.2605,9.2605,9.106,9.106,1109550,0
1995-12-26,9.1227,9.2605,9.1227,9.2605,2620481,0
1995-12-27,9.2605,9.2605,9.1477,9.1909,1444731,0
1995-12-28,0.9217,9.243,9.1477,9.1736,3535657,0
1995-12-29,9.1477,9.1477,9.0531,9.079,4953070,0
1996-01-02,9.079,9.285,9.079,9.285,3539858,0
1996-01-03,9.3529,9.4484,9.3529,9.3795,2704540,0
1996-01-04,9.4653,9.4653,9.0531,9.079,3363336,0
1996-01-05,9.079,9.1227,8.7363,8.9173,3301345,0
1996-01-08,8.8994,8.9173,8.7801,8.8056,601009,0
1996-01-09,8.8483,8.9681,8.6855,8.7118,3189967,0
1996-01-10,8.6685,8.7363,8.4113,8.463,6239143,0
1996-01-11,8.5312,8.7635,8.5312,8.6425,6548051,0
1996-01-12,8.7118,8.7801,8.48,8.7801,4600028,0
1996-01-15,8.7801,8.7801,8.48,8.5058,4009528,0
1996-01-16,8.5743,8.7363,8.5743,8.7118,3545107,0
1996-01-17,8.8742,9.0103,8.7635,8.8307,4423506,0
1996-01-18,8.8483,8.9173,8.8056,8.8742,6073130,0
1996-01-19,8.8056,9.079,8.7801,8.8742,6262259,0
1996-01-22,8.8742,9.243,8.8742,9.1477,9450126,0
1996-01-23,0.9217,9.243,9.1736,9.1909,5404877,0
1996-01-24,9.243,9.534,9.243,9.4653,11779556,0
1996-01-25,9.517,9.517,9.243,9.3106,5442703,0
1996-01-26,9.3106,9.3529,9.2605,9.3263,1975343,0
1996-01-29,9.285,9.3795,9.285,9.3795,1948026,0
1996-01-30,9.4653,9.4911,9.3106,9.3795,3069138,0
1996-01-31,9.4216,9.601,9.3795,9.601,4167136,0
1996-02-01,9.601,9.671,9.517,9.584,2607873,0
1996-02-02,9.627,9.697,9.584,9.627,6679390,0
1996-02-05,9.654,9.74,9.627,9.74,1952226,0
1996-02-06,9.723,9.877,9.697,9.859,3502031,0
1996-02-07,9.859,10.108,9.835,10.038,4480248,0
1996-02-08,10.064,10.315,10.064,10.289,6057371,0
1996-02-09,10.289,10.425,10.2,10.354,5919724,0
1996-02-12,10.354,10.588,10.339,10.542,4218620,0
1996-02-13,10.477,10.56,10.354,10.494,3815144,0
1996-02-14,10.425,10.452,10.289,10.315,3079643,0
1996-02-15,10.315,10.315,10.081,10.15,7432753,0
1996-02-16,10.177,10.177,9.997,10.064,3970652,0
1996-02-20,9.97,10.064,9.79,9.835,4320537,0
1996-02-21,9.859,10.354,9.859,10.339,14619640,0
1996-02-22,10.379,10.722,10.315,10.696,11157536,0
1996-02-23,10.722,10.885,10.722,10.885,6315843,0
1996-02-26,10.861,10.903,10.696,10.696,6235991,0
1996-02-27,10.681,10.681,10.56,10.588,5077051,0
1996-02-28,10.665,10.76,10.64,10.731,6534392,0
1996-02-29,10.665,10.69,10.501,10.624,5668606,0
1996-03-01,10.542,10.801,10.525,10.801,13111865,0
1996-03-04,10.828,10.845,10.705,10.828,3268773,0
1996-03-05,10.801,10.921,10.776,10.921,2804357,0
1996-03-06,10.894,10.939,10.828,10.828,2968270,0
1996-03-07,10.776,10.921,10.76,10.828,2552189,0
1996-03-08,10.731,10.76,10.542,10.731,7760575,0
1996-03-11,10.525,10.665,10.461,10.501,9258894,0
1996-03-12,10.406,10.597,10.323,10.569,6296931,0
1996-03-13,10.64,10.731,10.501,10.624,4434014,0
1996-03-14,10.69,10.801,10.69,10.776,3339171,0
1996-03-15,10.776,10.776,10.624,10.64,7968617,0
1996-03-18,10.64,10.828,10.64,10.776,5480527,0
1996-03-19,10.828,10.921,10.776,10.894,4588469,0
1996-03-20,10.921,10.939,10.845,10.869,3775216,0
1996-03-21,10.869,10.894,10.801,10.869,2555337,0
1996-03-22,10.939,10.939,10.776,10.828,2116139,0
1996-03-25,10.869,10.964,10.845,10.939,3269821,0
1996-03-26,10.921,11.008,10.894,11.008,3423227,0
1996-03-27,10.991,11.008,10.894,10.939,1350165,0
1996-03-28,10.894,11.033,10.845,10.894,2384070,0
1996-03-29,10.991,11.008,10.921,10.991,3187866,0
1996-04-01,11.058,11.212,11.033,11.171,2790698,0
1996-04-02,11.196,11.212,11.145,11.196,2118239,0
1996-04-03,11.196,11.196,11.074,11.171,2454469,0
1996-04-04,11.126,11.126,11.074,11.126,1667484,0
1996-04-08,10.939,10.964,10.894,10.921,2948305,0
1996-04-09,10.921,11.145,10.921,11.058,6775006,0
1996-04-10,11.058,11.058,10.776,10.801,3494676,0
1996-04-11,10.801,10.801,10.477,10.705,2892620,0
1996-04-12,10.69,11.033,10.69,10.894,2742363,0
1996-04-15,10.939,11.058,10.921,10.991,3242507,0
1996-04-16,10.939,11.074,10.869,10.991,4430860,0
1996-04-17,10.991,11.058,10.921,10.964,4473942,0
1996-04-18,10.991,11.033,10.845,11.008,3055478,0
1996-04-19,11.033,11.126,10.964,10.991,3448444,0
1996-04-22,11.058,11.145,11.058,11.058,2100380,0
1996-04-23,11.058,11.126,11.033,11.1,1842952,0
1996-04-24,11.145,11.145,10.991,11.033,1426873,0
1996-04-25,11.008,11.145,11.008,11.1,1978495,0
1996-04-26,11.145,11.145,11.058,11.074,1532994,0
1996-04-29,11.008,11.196,11.008,11.145,2713996,0
1996-04-30,11.074,11.145,11.058,11.1,2629938,0
1996-05-01,11.074,11.171,11.074,11.1,2272695,0
1996-05-02,11.033,11.058,10.828,10.869,6115158,0
1996-05-03,10.845,11.008,10.801,10.801,5270386,0
1996-05-06,10.828,10.845,10.69,10.801,2268492,0
1996-05-07,10.828,10.845,10.76,10.776,3052325,0
1996-05-08,10.801,10.869,10.64,10.845,3683806,0
1996-05-09,10.845,11.008,10.845,10.939,2099327,0
1996-05-10,11.033,11.196,11.008,11.1,3728986,0
1996-05-13,11.074,11.196,10.991,11.145,3309750,0
1996-05-14,11.126,11.289,11.074,11.212,1441579,0
1996-05-15,11.196,11.335,11.196,11.237,3432685,0
1996-05-16,11.212,11.307,11.196,11.262,1447888,0
1996-05-17,11.376,11.399,11.335,11.376,1548753,0
1996-05-20,11.399,11.47,11.358,11.425,3360184,0
1996-05-21,11.425,11.47,11.335,11.376,1925959,0
1996-05-22,11.376,11.675,11.335,11.607,3715326,0
1996-05-23,11.659,11.744,11.47,11.578,1810382,0
1996-05-24,11.563,11.607,11.399,11.425,5630776,0
1996-05-28,11.443,11.443,11.289,11.399,2204399,0
1996-05-29,11.335,11.399,11.196,11.196,2881059,0
1996-05-30,11.22,11.385,11.083,11.317,2956709,0
1996-05-31,11.289,11.317,11.126,11.205,2137153,0
1996-06-03,11.126,11.126,10.973,11.083,2290556,0
1996-06-04,11.178,11.289,11.126,11.22,3502031,0
1996-06-05,11.244,11.317,11.154,11.289,2279002,0
1996-06-06,11.385,11.407,11.22,11.244,2357803,0
1996-06-07,10.948,11.016,10.894,11.016,3761561,0
1996-06-10,11.016,11.016,10.921,10.948,3763658,0
1996-06-11,10.973,11.178,10.973,11.04,3496777,0
1996-06-12,11.058,11.083,10.877,10.894,1552955,0
1996-06-13,10.894,10.973,10.828,10.948,2648851,0
1996-06-14,10.973,10.973,10.877,10.894,3432685,0
1996-06-17,10.852,10.991,10.786,10.828,3492574,0
1996-06-18,10.877,10.973,10.786,10.786,1476255,0
1996-06-19,10.828,10.973,10.76,10.76,3006096,0
1996-06-20,10.786,10.786,10.435,10.485,6081534,0
1996-06-21,10.55,10.624,10.461,10.485,4210213,0
1996-06-24,10.485,10.76,10.485,10.665,2579501,0
1996-06-25,10.69,10.877,10.69,10.786,4285863,0
1996-06-26,10.731,10.877,10.648,10.69,1991102,0
1996-06-27,10.731,10.786,10.597,10.76,2178129,0
1996-06-28,10.731,10.894,10.731,10.76,1920706,0
1996-07-01,10.81,10.852,10.731,10.852,1435277,0
1996-07-02,10.81,10.921,10.731,10.828,3178413,0
1996-07-03,10.81,10.877,10.731,10.877,3473662,0
1996-07-05,10.665,10.731,10.485,10.501,1389044,0
1996-07-08,10.435,10.461,10.271,10.297,1596034,0
1996-07-09,10.323,10.569,10.323,10.416,1431074,0
1996-07-10,10.416,10.713,10.416,10.69,2277951,0
1996-07-11,10.713,10.731,10.55,10.665,5242015,0
1996-07-12,10.665,10.852,10.648,10.852,4085178,0
1996-07-15,10.786,10.921,10.731,10.828,4319485,0
1996-07-16,10.76,10.852,10.485,10.731,5211543,0
1996-07-17,10.76,10.973,10.76,10.894,3003994,0
1996-07-18,10.877,11.154,10.828,11.083,2901023,0
1996-07-19,11.109,11.126,10.921,11.016,2226465,0
1996-07-22,10.973,11.154,10.948,11.058,1267161,0
1996-07-23,11.109,11.109,10.948,10.973,1666433,0
1996-07-24,10.894,11.016,10.877,10.973,1668535,0
1996-07-25,11.016,11.22,11.016,11.109,2337840,0
1996-07-26,11.126,11.289,11.126,11.22,1473097,0
1996-07-29,11.205,11.271,11.178,11.244,1208319,0
1996-07-30,11.271,11.407,11.244,11.367,2537475,0
1996-07-31,11.317,11.385,11.289,11.367,1652774,0
1996-08-01,11.367,11.434,11.317,11.407,5341830,0
1996-08-02,11.407,11.778,11.407,11.71,7741663,0
1996-08-05,11.735,11.735,11.521,11.521,1587627,0
1996-08-06,11.521,11.614,11.521,11.597,852130,0
1996-08-07,11.597,11.614,11.451,11.572,1828242,0
1996-08-08,11.521,11.572,11.503,11.546,1261906,0
1996-08-09,11.572,11.642,11.546,11.614,1639115,0
1996-08-12,11.597,11.642,11.546,11.597,2188637,0
1996-08-13,11.642,11.642,11.503,11.503,1215676,0
1996-08-14,11.451,11.503,11.407,11.479,1324952,0
1996-08-15,11.479,11.503,11.407,11.434,1599190,0
1996-08-16,11.451,11.642,11.451,11.642,1606542,0
1996-08-19,11.597,11.684,11.597,11.667,2565845,0
1996-08-20,11.667,11.871,11.667,11.871,1929114,0
1996-08-21,11.845,11.845,11.71,11.802,1328102,0
1996-08-22,11.76,11.966,11.735,11.942,1166293,0
1996-08-23,11.897,11.897,11.76,11.778,1536144,0
1996-08-26,11.735,11.802,11.684,11.778,2060450,0
1996-08-27,11.778,11.942,11.778,11.942,1712665,0
1996-08-28,11.916,12.007,11.916,12.007,1288176,0
1996-08-29,11.948,11.991,11.854,11.906,4088329,0
1996-08-30,11.881,11.991,11.881,11.991,3123775,0
1996-09-03,11.881,11.974,11.735,11.906,4365718,0
1996-09-04,11.906,11.974,11.906,11.974,3014500,0
1996-09-05,11.925,11.925,11.812,11.812,1494116,0
1996-09-06,11.83,12.088,11.83,11.991,2404037,0
1996-09-09,12.043,12.178,12.016,12.154,1573971,0
1996-09-10,12.206,12.275,12.138,12.206,2397730,0
1996-09-11,12.178,12.233,12.088,12.138,2383017,0
1996-09-12,12.178,12.275,12.178,12.25,4340502,0
1996-09-13,12.324,12.585,12.324,12.558,2402981,0
1996-09-16,12.601,12.693,12.585,12.65,2186538,0
1996-09-17,12.693,12.693,12.464,12.558,2359904,0
1996-09-18,12.558,12.558,12.487,12.53,2162370,0
1996-09-19,12.439,12.53,12.439,12.504,2419796,0
1996-09-20,12.504,12.504,12.413,12.439,6481855,0
1996-09-23,12.395,12.585,12.368,12.558,2568996,0
1996-09-24,12.504,12.558,12.31,12.464,4648361,0
1996-09-25,12.464,12.504,12.324,12.368,3221494,0
1996-09-26,12.34,12.34,12.25,12.25,4676731,0
1996-09-27,12.178,12.3,12.138,12.3,2564793,0
1996-09-30,12.3,12.487,12.275,12.487,2479686,0
1996-10-01,12.487,12.504,12.395,12.395,2039436,0
1996-10-02,12.413,12.413,12.3,12.34,2345192,0
1996-10-03,12.324,12.34,12.25,12.275,1338611,0
1996-10-04,12.324,12.439,12.324,12.395,3426378,0
1996-10-07,12.413,12.413,12.324,12.395,3634423,0
1996-10-08,12.368,12.504,12.368,12.413,2799106,0
1996-10-09,12.34,12.439,12.233,12.275,1701105,0
1996-10-10,12.178,12.34,12.088,12.275,2901023,0
1996-10-11,12.3,12.413,12.3,12.324,3071234,0
1996-10-14,12.34,12.34,12.206,12.25,1088541,0
1996-10-15,12.233,12.275,12.07,12.07,5337630,0
1996-10-16,12.113,12.138,11.906,11.925,4316337,0
1996-10-17,11.991,12.07,11.925,12.016,2765480,0
1996-10-18,12.113,12.138,12.043,12.088,2480737,0
1996-10-21,12.113,12.138,11.991,12.016,3488373,0
1996-10-22,12.07,12.233,12.016,12.233,4593723,0
1996-10-23,12.154,12.3,12.138,12.206,3032361,0
1996-10-24,12.206,12.275,12.088,12.154,1739981,0
1996-10-25,12.178,12.233,12.138,12.206,1197814,0
1996-10-28,12.25,12.25,11.991,12.016,1225131,0
1996-10-29,12.016,12.138,11.991,12.088,3790979,0
1996-10-30,12.113,12.275,12.113,12.178,2144509,0
1996-10-31,12.178,12.34,12.178,12.324,3165802,0
1996-11-01,12.324,12.324,12.233,12.25,1706362,0
1996-11-04,12.206,12.324,12.206,12.3,1298684,0
1996-11-05,12.324,12.395,12.233,12.275,3944382,0
1996-11-06,12.25,12.413,12.233,12.413,3332867,0
1996-11-07,12.368,12.601,12.25,12.558,5141145,0
1996-11-08,12.693,12.693,12.464,12.558,2199146,0
1996-11-11,12.558,12.626,12.53,12.558,2613127,0
1996-11-12,12.601,12.65,12.464,12.487,3094353,0
1996-11-13,12.413,12.464,12.3,12.3,2656205,0
1996-11-14,12.324,12.558,12.3,12.53,2922038,0
1996-11-15,12.789,12.789,12.65,12.72,2813813,0
1996-11-18,12.764,12.83,12.693,12.83,2453420,0
1996-11-19,12.789,13.089,12.789,13.046,3603948,0
1996-11-20,13.071,13.236,12.976,13.165,4078872,0
1996-11-21,13.259,13.259,13.071,13.071,3992710,0
1996-11-22,13.114,13.438,13.089,13.399,2705588,0
1996-11-25,13.517,13.816,13.489,13.558,4795464,0
1996-11-26,13.586,13.79,13.464,13.586,4918393,0
1996-11-27,13.586,13.635,13.474,13.586,2998740,0
1996-11-29,13.635,13.757,13.635,13.68,413983,0
1996-12-02,13.68,13.731,13.611,13.662,5595054,0
1996-12-03,13.68,13.798,13.474,13.498,2521717,0
1996-12-04,13.406,13.498,13.236,13.259,2998740,0
1996-12-05,13.285,13.354,13.122,13.122,2808562,0
1996-12-06,13.029,13.381,12.91,13.236,3428478,0
1996-12-09,13.218,13.706,13.218,13.706,1817736,0
1996-12-10,13.706,13.706,13.354,13.406,3513590,0
1996-12-11,13.285,13.406,13.122,13.165,2613127,0
1996-12-12,13.236,13.236,12.746,12.772,3592389,0
1996-12-13,12.72,12.746,12.487,12.601,7880358,0
1996-12-16,12.626,12.866,12.626,12.675,4850098,0
1996-12-17,12.626,13.046,12.626,12.961,6786561,0
1996-12-18,12.961,12.961,12.772,12.789,3991663,0
1996-12-19,12.866,13.165,12.838,13.122,3645980,0
1996-12-20,13.567,13.567,13.328,13.354,5286145,0
1996-12-23,13.354,13.354,13.236,13.311,2256935,0
1996-12-24,13.285,13.354,13.285,13.328,722892,0
1996-12-26,13.328,13.517,13.328,13.498,1232486,0
1996-12-27,13.517,13.567,13.423,13.447,1199915,0
1996-12-30,13.381,13.498,13.285,13.328,2434505,0
1996-12-31,13.285,13.285,12.813,12.813,2452364,0
1997-01-02,12.884,12.91,12.675,12.789,2023677,0
1997-01-03,12.838,13.096,12.838,13.071,1965887,0
1997-01-06,13.096,13.218,12.884,12.91,5082304,0
1997-01-07,12.838,13.001,12.746,12.976,2132950,0
1997-01-08,13.001,13.191,12.884,13.096,2530119,0
1997-01-09,13.122,13.139,13.001,13.046,1579223,0
1997-01-10,12.91,13.029,12.866,13.029,3730037,0
1997-01-13,13.046,13.259,13.046,13.191,3177361,0
1997-01-14,13.236,13.567,13.236,13.498,2108781,0
1997-01-15,13.423,13.544,13.328,13.498,3461054,0
1997-01-16,13.586,13.586,13.354,13.406,674208,0
1997-01-17,13.311,13.611,13.311,13.544,1171546,0
1997-01-20,13.567,13.68,13.474,13.586,635683,0
1997-01-21,13.498,13.731,13.423,13.611,640237,0
1997-01-22,13.611,13.798,13.544,13.774,768071,0
1997-01-23,13.798,13.987,13.662,13.68,481225,0
1997-01-24,13.635,13.757,13.498,13.517,1822288,0
1997-01-27,13.474,13.662,13.447,13.544,880147,0
1997-01-28,13.662,13.798,13.635,13.662,653543,0
1997-01-29,13.635,13.851,13.635,13.798,467917,0
1997-01-30,13.825,14.057,13.825,14.057,914123,0
1997-01-31,14.083,14.409,14.083,14.271,1785514,0
1997-02-03,14.246,14.39,14.219,14.39,1033903,0
1997-02-04,14.409,14.409,14.271,14.409,617471,0
1997-02-05,14.363,14.484,14.271,14.314,1179600,0
1997-02-06,14.246,14.409,14.219,14.39,884702,0
1997-02-07,14.484,14.645,14.39,14.579,787685,0
1997-02-10,14.671,14.905,14.671,14.69,938987,0
1997-02-11,14.741,14.93,14.717,14.93,783134,0
1997-02-12,14.93,14.948,14.741,14.905,782433,0
1997-02-13,14.997,15.307,14.972,15.214,1119362,0
1997-02-14,15.214,15.307,15.118,15.307,835668,0
1997-02-18,15.377,15.564,15.186,15.564,999582,0
1997-02-19,15.539,15.539,15.349,15.377,858785,0
1997-02-20,15.307,15.377,15.161,15.161,822362,0
1997-02-21,15.161,15.256,15.135,15.232,595056,0
1997-02-24,15.186,15.564,15.135,15.513,454610,0
1997-02-25,15.485,15.605,15.416,15.605,641984,0
1997-02-26,15.564,15.564,15.186,15.416,1011137,0
1997-02-27,15.393,15.46,15.247,15.313,741806,0
1997-02-28,15.247,15.313,14.777,14.825,892756,0
1997-03-03,14.733,15.109,14.733,15.06,743208,0
1997-03-04,15.084,15.223,15.015,15.015,854933,0
1997-03-05,15.015,15.247,15.015,15.247,574741,0
1997-03-06,15.272,15.393,15.223,15.298,696625,0
1997-03-07,15.298,15.703,15.298,15.65,581744,0
1997-03-10,15.717,15.93,15.579,15.93,788739,0
1997-03-11,15.958,15.958,15.556,15.743,700479,0
1997-03-12,15.743,15.743,15.367,15.41,549875,0
1997-03-13,15.367,15.377,14.938,15.015,778230,0
1997-03-14,15.06,15.127,14.897,15.015,739005,0
1997-03-17,15.015,15.015,14.492,14.825,4255391,0
1997-03-18,14.825,14.921,14.535,14.638,937236,0
1997-03-19,14.638,14.871,14.587,14.777,668255,0
1997-03-20,14.331,14.348,13.995,14.254,7364104,0
1997-03-21,14.492,14.825,14.492,14.733,5834266,0
1997-03-24,14.825,14.921,14.75,14.897,2937098,0
1997-03-25,14.938,14.938,14.587,14.709,2300714,0
1997-03-26,14.709,14.709,14.519,14.519,1354024,0
1997-03-27,14.535,14.562,14.305,14.305,1818087,0
1997-03-31,14.305,14.305,13.739,13.782,1619503,0
1997-04-01,13.739,13.903,13.644,13.876,1659426,0
1997-04-02,13.807,13.859,13.67,13.713,1047561,0
1997-04-03,13.67,13.876,13.577,13.876,1703209,0
1997-04-04,13.876,13.971,13.713,13.903,1726322,0
1997-04-07,13.971,14.066,13.953,13.995,1688847,0
1997-04-08,13.953,14.066,13.953,14.047,1324602,0
1997-04-09,14.16,14.237,14.047,14.066,2841481,0
1997-04-10,14.021,14.066,13.971,13.995,750558,0
1997-04-11,13.903,13.903,13.406,13.43,1248245,0
1997-04-14,13.381,13.474,13.244,13.406,1266814,0
1997-04-15,13.67,13.713,13.336,13.644,2076561,0
1997-04-16,13.577,13.611,13.438,13.552,1205871,0
1997-04-17,13.526,13.782,13.456,13.689,1909852,0
1997-04-18,13.713,13.739,13.577,13.594,854230,0
1997-04-21,13.526,13.619,13.406,13.456,888552,0
1997-04-22,13.456,13.859,13.43,13.834,837421,0
1997-04-23,13.834,13.928,13.766,13.766,1510579,0
1997-04-24,13.782,13.903,13.67,13.713,1105002,0
1997-04-25,13.67,13.67,13.526,13.577,1336862,0
1997-04-28,13.594,13.903,13.594,13.876,1587281,0
1997-04-29,14.115,14.399,14.047,14.373,1009035,0
1997-04-30,14.348,14.587,14.279,14.492,1171198,0
1997-05-01,14.467,14.614,14.373,14.441,1316195,0
1997-05-02,14.519,14.921,14.519,14.921,939689,0
1997-05-05,14.938,15.06,14.777,15.06,1124964,0
1997-05-06,14.988,15.298,14.988,15.205,1287825,0
1997-05-07,15.223,15.223,14.871,14.897,1732277,0
1997-05-08,14.825,15.127,14.777,14.965,2149059,0
1997-05-09,14.921,15.109,14.921,15.109,1128466,0
1997-05-12,15.109,15.298,15.109,15.272,821660,0
1997-05-13,15.298,15.313,15.127,15.298,1770104,0
1997-05-14,15.341,15.46,15.341,15.393,949846,0
1997-05-15,15.367,15.485,15.298,15.485,802394,0
1997-05-16,15.485,15.504,15.298,15.341,1463645,0
1997-05-19,15.313,15.435,15.298,15.367,408379,0
1997-05-20,15.272,15.579,15.109,15.579,1109903,0
1997-05-21,15.579,15.65,15.367,15.53,1245096,0
1997-05-22,15.504,15.579,15.341,15.41,701177,0
1997-05-23,15.46,15.624,15.46,15.598,688217,0
1997-05-27,15.53,15.579,15.393,15.46,1050015,0
1997-05-28,15.393,15.598,15.367,15.485,1032150,0
1997-05-29,15.426,15.477,15.196,15.264,914820,0
1997-05-30,15.196,15.598,15.101,15.572,1060171,0
1997-06-02,15.624,15.666,15.332,15.385,1334760,0
1997-06-03,15.358,15.717,15.358,15.694,1325651,0
1997-06-04,15.666,15.759,15.572,15.64,785583,0
1997-06-05,15.64,15.717,15.523,15.547,838820,0
1997-06-06,15.547,15.734,15.523,15.717,1213226,0
1997-06-09,15.734,15.734,15.504,15.598,952295,0
1997-06-10,15.64,15.759,15.624,15.64,698024,0
1997-06-11,15.624,15.694,15.523,15.666,1158586,0
1997-06-12,15.734,15.904,15.694,15.904,1817384,0
1997-06-13,15.93,16.121,15.904,16.026,1778159,0
1997-06-16,16.044,16.283,16.026,16.283,1233889,0
1997-06-17,16.283,16.378,16.19,16.309,2127698,0
1997-06-18,16.283,16.471,16.19,16.455,751611,0
1997-06-19,16.523,16.617,16.402,16.55,786634,0
1997-06-20,16.565,16.565,16.351,16.351,1320396,0
1997-06-23,16.309,16.351,16.121,16.121,861587,0
1997-06-24,16.214,16.471,16.164,16.471,967357,0
1997-06-25,16.455,16.583,16.094,16.309,1319348,0
1997-06-26,16.317,16.317,16.094,16.19,929534,0
1997-06-27,16.239,16.336,16.164,16.164,569136,0
1997-06-30,16.164,16.309,15.994,16.214,1532291,0
1997-07-01,16.351,16.498,16.248,16.351,1787963,0
1997-07-02,16.402,16.763,16.402,16.747,1001678,0
1997-07-03,16.918,17.208,16.918,17.165,814652,0
1997-07-07,17.165,17.208,17.047,17.071,1267858,0
1997-07-08,17.054,17.165,17.047,17.165,876649,0
1997-07-09,17.208,17.224,16.925,16.984,942491,0
1997-07-10,16.984,17.141,16.984,17.088,872441,0
1997-07-11,17.106,17.106,16.993,17.021,1433523,0
1997-07-14,17.021,17.047,16.839,16.934,1295183,0
1997-07-15,16.952,16.952,16.78,16.925,1613198,0
1997-07-16,16.925,17.106,16.925,17.088,1760646,0
1997-07-17,17.088,17.088,16.763,16.839,2091624,0
1997-07-18,16.83,16.839,16.593,16.593,1997056,0
1997-07-21,16.55,16.593,16.471,16.488,2278650,0
1997-07-22,16.488,16.556,16.429,16.556,2542726,0
1997-07-23,16.556,16.556,16.437,16.455,2210701,0
1997-07-24,16.455,16.55,16.429,16.506,1783061,0
1997-07-25,16.556,16.565,16.471,16.55,1023745,0
1997-07-28,16.55,16.669,16.498,16.575,1255603,0
1997-07-29,16.609,16.772,16.488,16.651,2110886,0
1997-07-30,16.669,16.961,16.609,16.925,3109762,0
1997-07-31,16.993,17.071,16.78,16.901,2308418,0
1997-08-01,16.901,16.901,16.471,16.506,2290556,0
1997-08-04,17.088,17.385,16.901,17.088,3317103,0
1997-08-05,17.088,17.208,16.952,16.976,1385540,0
1997-08-06,16.976,17.567,16.918,17.395,2148358,0
1997-08-07,17.612,17.63,17.294,17.378,2491246,0
1997-08-08,17.088,17.165,16.455,16.593,3071586,0
1997-08-11,16.685,16.925,16.641,16.857,1952927,0
1997-08-12,16.952,16.976,16.565,16.617,1743483,0
1997-08-13,16.804,16.804,16.523,16.523,1771503,0
1997-08-14,16.651,16.737,16.429,16.713,1672387,0
1997-08-15,16.713,16.804,16.565,16.565,1680438,0
1997-08-18,16.565,16.763,16.309,16.763,1939268,0
1997-08-19,16.804,16.976,16.641,16.976,1503222,0
1997-08-20,16.976,17.079,16.901,17.079,1236343,0
1997-08-21,17.088,17.088,16.641,16.704,1544201,0
1997-08-22,16.506,16.713,16.429,16.713,2157468,0
1997-08-25,16.763,16.918,16.713,16.78,1016743,0
1997-08-26,16.804,16.839,16.593,16.737,1652774,0
1997-08-27,16.737,17.115,16.737,16.976,2988583,0
1997-08-28,16.993,17.062,16.884,16.892,1734028,0
1997-08-29,16.892,16.918,16.659,16.713,1456992,0
1997-09-02,16.728,16.934,16.632,16.934,1977441,0
1997-09-03,16.968,17.011,16.772,16.812,1382041,0
1997-09-04,16.812,16.934,16.772,16.934,1337207,0
1997-09-05,16.944,17.088,16.822,16.849,1079433,0
1997-09-08,16.857,17.124,16.857,17.124,984519,0
1997-09-09,17.097,17.251,17.011,17.183,1587981,0
1997-09-10,17.106,17.156,16.849,16.849,769122,0
1997-09-11,16.849,16.934,16.462,16.934,1980596,0
1997-09-12,16.952,17.27,16.796,17.251,1566263,0
1997-09-15,17.224,17.466,17.224,17.441,2160272,0
1997-09-16,17.638,17.938,17.612,17.875,1824040,0
1997-09-17,17.875,18.21,17.875,18.159,2174279,0
1997-09-18,18.188,18.613,18.159,18.313,1724220,0
1997-09-19,18.331,18.398,18.133,18.27,1605139,0
1997-09-22,18.303,18.466,18.21,18.227,754413,0
1997-09-23,18.244,18.244,17.979,18.159,707481,0
1997-09-24,18.188,18.503,18.169,18.21,934435,0
1997-09-25,18.21,18.219,17.947,18.006,830766,0
1997-09-26,18.107,18.398,18.107,18.398,1068927,0
1997-09-29,18.331,18.341,18.188,18.341,1109204,0
1997-09-30,18.373,18.578,18.341,18.425,1362776,0
1997-10-01,18.425,18.742,18.425,18.619,1108504,0
1997-10-02,18.578,19.068,18.456,19.005,1176453,0
1997-10-03,19.281,19.342,18.827,19.162,1531589,0
1997-10-06,19.111,19.495,19.111,19.342,914123,0
1997-10-07,19.281,19.667,19.093,19.667,1172250,0
1997-10-08,19.606,19.606,19.213,19.444,1199565,0
1997-10-09,19.332,19.47,19.093,19.436,1512675,0
1997-10-10,19.315,19.315,19.06,19.187,1108153,0
1997-10-13,19.231,19.403,19.231,19.403,1540703,0
1997-10-14,19.547,19.667,19.332,19.614,960353,0
1997-10-15,19.523,19.667,19.289,19.581,1054917,0
1997-10-16,19.581,19.939,19.47,19.581,1002382,0
1997-10-17,19.556,19.564,18.827,19.195,1384839,0
1997-10-20,19.213,19.231,19.068,19.102,1087839,0
1997-10-21,19.187,19.759,19.187,19.759,2065704,0
1997-10-22,19.759,19.822,19.667,19.822,1158586,0
1997-10-23,19.651,19.831,19.342,19.759,1897940,0
1997-10-24,19.855,20.19,19.743,20.19,1993554,0
1997-10-27,20.069,20.283,18.638,18.638,1821585,0
1997-10-28,17.892,19.042,17.612,19.042,3302746,0
1997-10-29,18.997,19.667,18.997,19.281,2028577,0
1997-10-30,19.068,19.305,18.922,18.997,1555058,0
1997-10-31,19.135,19.47,19.042,19.409,1575725,0
1997-11-03,19.614,20.095,19.606,20.095,1415311,0
1997-11-04,20.069,20.231,19.651,19.855,2188988,0
1997-11-05,19.588,20.017,19.529,19.676,1468898,0
1997-11-06,19.614,20.002,19.375,19.889,2095820,0
1997-11-07,19.795,19.976,19.426,19.976,1262258,0
1997-11-10,20.043,20.164,19.855,20.011,1364526,0
1997-11-11,20.035,20.214,20.002,20.19,1852056,0
1997-11-12,20.043,20.043,19.162,19.281,1810382,0
1997-11-13,19.315,19.564,19.093,19.444,2351851,0
1997-11-14,19.281,19.375,19.135,19.273,1256654,0
1997-11-17,19.403,20.035,19.403,20.002,1655221,0
1997-11-18,20.035,20.043,19.855,19.923,1303935,0
1997-11-19,19.976,20.19,19.897,20.095,1797070,0
1997-11-20,20.095,20.394,20.061,20.25,1872723,0
1997-11-21,20.413,20.497,20.19,20.335,1654874,0
1997-11-24,20.283,20.593,20.259,20.439,1414611,0
1997-11-25,20.431,20.523,20.231,20.283,825161,0
1997-11-26,20.326,20.66,20.326,20.532,1157540,0
1997-11-28,20.575,20.66,20.54,20.593,804495,0
1997-12-01,20.73,21.288,20.633,21.234,1400950,0
1997-12-02,21.234,21.379,21.09,21.311,1231088,0
1997-12-03,21.45,21.569,21.208,21.507,1256654,0
1997-12-04,21.499,21.782,21.311,21.311,1355773,0
1997-12-05,21.288,21.645,21.19,21.645,1244397,0
1997-12-08,21.56,21.858,21.523,21.858,2066754,0
1997-12-09,21.766,22.365,21.686,22.074,1917904,0
1997-12-10,22.339,22.339,21.75,22.004,1775005,0
1997-12-11,21.945,21.945,21.473,21.686,1689197,0
1997-12-12,21.766,21.904,21.551,21.713,1132671,0
1997-12-15,21.766,22.048,21.766,22.048,1299381,0
1997-12-16,22.099,22.125,21.669,21.669,1053169,0
1997-12-17,21.713,21.98,21.669,21.904,1708463,0
1997-12-18,21.832,21.953,21.569,21.713,732346,0
1997-12-19,21.569,21.596,20.874,21.252,2779842,0
1997-12-22,21.234,21.473,21.072,21.072,1872372,0
1997-12-23,21.09,21.115,20.65,20.669,964908,0
1997-12-24,20.721,20.832,20.514,20.514,569136,0
1997-12-26,20.54,20.61,20.479,20.514,188780,0
1997-12-29,20.61,20.865,20.61,20.814,1676941,0
1997-12-30,20.91,21.473,20.91,21.433,1821585,0
1997-12-31,21.523,21.523,21.234,21.466,1099749,0
1998-01-02,21.473,21.655,21.406,21.596,1608995,0
1998-01-05,21.596,21.886,21.311,21.507,2372165,0
1998-01-06,21.288,21.288,20.839,21.09,1667133,0
1998-01-07,20.901,20.901,20.154,20.413,2157468,0
1998-01-08,20.299,20.422,20.087,20.087,1840501,0
1998-01-09,20.095,20.111,19.676,19.814,2832727,0
1998-01-12,19.572,19.795,19.409,19.752,1569067,0
1998-01-13,19.889,20.601,19.847,20.601,2029979,0
1998-01-14,20.601,21.072,20.593,21.027,1712665,0
1998-01-15,20.934,20.953,20.61,20.755,1283623,0
1998-01-16,21.019,21.149,20.874,21.115,1864668,0
1998-01-20,21.165,21.173,20.847,20.961,2335388,0
1998-01-21,20.953,21.09,20.308,20.633,1924560,0
1998-01-22,20.488,20.601,20.205,20.445,1316545,0
1998-01-23,20.566,20.685,20.011,20.37,1819139,0
1998-01-26,20.47,20.694,20.394,20.431,1196765,0
1998-01-27,20.413,20.927,20.413,20.669,1093093,0
1998-01-28,20.805,21.09,20.755,20.781,2250980,0
1998-01-29,20.832,21.379,20.832,21.288,1934365,0
1998-01-30,21.288,21.288,20.805,20.994,1057370,0
1998-02-02,21.09,21.343,21.09,21.262,1704961,0
1998-02-03,21.311,21.867,21.288,21.867,1422316,0
1998-02-04,21.858,21.867,21.473,21.832,1347717,0
1998-02-05,21.809,21.832,21.491,21.645,906768,0
1998-02-06,21.741,22.004,21.741,21.904,1247897,0
1998-02-09,21.904,22.039,21.8,21.867,1071728,0
1998-02-10,21.953,22.039,21.809,21.904,746708,0
1998-02-11,21.886,22.194,21.832,22.185,1356474,0
1998-02-12,22.083,22.246,21.741,22.202,1049317,0
1998-02-13,22.108,22.125,21.809,21.809,884702,0
1998-02-17,21.858,22.004,21.75,21.987,947746,0
1998-02-18,21.98,22.622,21.953,22.622,1917201,0
1998-02-19,22.528,22.579,22.167,22.339,1198514,0
1998-02-20,22.528,22.528,21.809,22.066,1333006,0
1998-02-23,22.142,22.219,21.953,22.048,978216,0
1998-02-24,22.004,22.048,21.741,21.823,1118310,0
1998-02-25,21.867,22.314,21.867,22.262,1828242,0
1998-02-26,22.125,22.321,21.912,22.269,1107101,0
1998-02-27,22.269,22.269,21.953,22.158,1354372,0
1998-03-02,22.083,22.175,21.741,21.921,1054917,0
1998-03-03,21.832,22.175,21.832,22.15,1173648,0
1998-03-04,22.15,22.175,21.98,22.117,797844,0
1998-03-05,22.013,22.211,21.938,22.15,1322149,0
1998-03-06,22.219,22.801,22.185,22.724,1536144,0
1998-03-09,22.708,22.837,22.544,22.724,771224,0
1998-03-10,22.751,23.009,22.683,22.872,1041608,0
1998-03-11,22.724,22.99,22.724,22.93,875245,0
1998-03-12,22.92,22.92,22.587,22.776,746356,0
1998-03-13,22.828,22.947,22.63,22.724,1169445,0
1998-03-16,22.92,23.051,22.845,22.947,993976,0
1998-03-17,22.947,23.273,22.845,23.254,1043709,0
1998-03-18,23.254,23.632,23.254,23.614,951947,0
1998-03-19,23.599,24.061,23.599,24.019,757215,0
1998-03-20,24.111,24.111,23.847,23.847,1918954,0
1998-03-23,23.701,23.882,23.513,23.795,1706011,0
1998-03-24,23.847,24.061,23.847,24,1169797,0
1998-03-25,24.078,24.163,23.666,23.983,1513729,0
1998-03-26,23.958,24.054,23.692,23.872,1052466,0
1998-03-27,23.728,24.019,23.573,23.701,1441933,0
1998-03-30,23.754,23.907,23.403,23.496,1074529,0
1998-03-31,23.546,24.103,23.546,24.028,1423717,0
1998-04-01,24.078,24.103,23.599,23.811,1475202,0
1998-04-02,23.718,24.086,23.64,24.086,1380636,0
1998-04-03,24.119,24.317,24.078,24.119,1724220,0
1998-04-06,24.163,24.558,24.078,24.248,1897940,0
1998-04-07,24.345,24.371,23.94,24.2,997130,0
1998-04-08,24.146,24.172,23.82,23.933,1666084,0
1998-04-09,23.958,24.146,23.701,24.119,2329086,0
1998-04-13,24.371,24.823,24.291,24.823,3080697,0
1998-04-14,24.823,24.85,24.714,24.85,1396399,0
1998-04-15,24.85,24.89,24.651,24.876,1387294,0
1998-04-16,24.89,24.945,24.617,24.651,2089172,0
1998-04-17,24.67,25.089,24.506,25.012,1915100,0
1998-04-20,25.038,25.038,24.714,24.85,1197115,0
1998-04-21,24.679,24.876,24.534,24.642,1419863,0
1998-04-22,24.642,24.916,24.642,24.916,1376784,0
1998-04-23,24.945,24.945,24.41,24.446,907117,0
1998-04-24,24.463,24.627,24.103,24.103,2148008,0
1998-04-27,23.882,23.899,22.99,23.393,2524867,0
1998-04-28,23.675,23.754,23.513,23.692,1758544,0
1998-04-29,23.786,23.933,23.513,23.933,1405505,0
1998-04-30,24.078,24.609,24.061,24.463,1507073,0
1998-05-01,24.506,25.038,24.463,25.038,1300084,0
1998-05-04,25.038,25.038,24.41,24.436,925330,0
1998-05-05,24.472,24.472,23.933,24.061,645136,0
1998-05-06,24.078,24.119,23.375,23.692,1522134,0
1998-05-07,23.701,23.701,23.231,23.375,1525988,0
1998-05-08,23.403,23.754,23.333,23.403,1456992,0
1998-05-11,23.453,23.64,22.863,23.051,1959585,0
1998-05-12,23.066,23.101,22.63,23.043,2217708,0
1998-05-13,22.947,23.091,22.776,22.92,1377488,0
1998-05-14,22.872,22.973,22.828,22.93,1603740,0
1998-05-15,22.845,22.863,22.537,22.537,1499369,0
1998-05-18,22.486,22.845,22.399,22.63,1292030,0
1998-05-19,22.683,23.333,22.467,23.154,5173018,0
1998-05-20,23.478,23.795,23.254,23.795,4570958,0
1998-05-21,24.054,24.119,23.187,23.333,2689478,0
1998-05-22,23.254,23.403,23.043,23.333,2514712,0
1998-05-26,23.333,23.403,22.571,22.571,4347507,0
1998-05-27,21.491,22.175,21.45,22.066,5188079,0
1998-05-28,22.279,22.93,21.876,22.785,3287334,0
1998-05-29,22.818,23.076,22.673,22.715,3541607,0
1998-06-01,22.279,22.855,22.279,22.673,2552189,0
1998-06-02,23.222,23.333,22.818,23.187,3599746,0
1998-06-03,23.222,23.403,22.604,22.964,5135890,0
1998-06-04,22.571,23.222,22.279,23.11,4159427,0
1998-06-05,23.11,23.582,22.93,23,3930372,0
1998-06-08,23.546,23.804,23.11,23.222,3901652,0
1998-06-09,23.804,23.804,23,23.403,4964975,0
1998-06-10,23.546,24.345,23.403,23.95,7565494,0
1998-06-11,24.019,24.274,23.145,23.222,3979406,0
1998-06-12,22.855,23.366,22.673,23.11,3852266,0
1998-06-15,22.638,23.434,22.638,23.145,3160899,0
1998-06-16,23.043,23.403,22.818,23.076,4372724,0
1998-06-17,23.366,23.983,23.254,23.838,6850660,0
1998-06-18,23.838,24.345,23.804,24.129,4709301,0
1998-06-19,24.163,24.379,23.95,24.086,5070050,0
1998-06-22,23.983,24.379,23.728,23.728,3830904,0
1998-06-23,23.872,24.455,23.872,24.2,2668815,0
1998-06-24,24.129,25.183,23.983,25.183,5016109,0
1998-06-25,25.139,25.611,24.89,25.363,5716936,0
1998-06-26,25.543,25.98,25.363,25.98,4362917,0
1998-06-29,25.611,26.484,25.611,26.484,4583216,0
1998-06-30,25.98,26.014,24.959,24.959,6770803,0
1998-07-01,25.689,26.229,25.689,26.014,5106470,0
1998-07-02,25.835,26.195,25.722,25.835,2632742,0
1998-07-06,25.183,26.555,25.183,26.484,3461054,0
1998-07-07,26.555,26.629,25.8,25.8,3650531,0
1998-07-08,25.937,26.81,25.543,26.81,4975133,0
1998-07-09,26.775,26.775,26.082,26.159,2376017,0
1998-07-10,26.124,26.991,26.124,26.741,3503779,0
1998-07-13,26.741,27.212,26.484,27.179,4643107,0
1998-07-14,26.81,27.428,26.81,27.318,3105912,0
1998-07-15,27.179,27.356,26.956,27.283,2582304,0
1998-07-16,27.283,27.356,26.956,27.179,2906272,0
1998-07-17,27.179,27.318,26.629,27.283,4535932,0
1998-07-20,27.137,27.462,26.991,27.283,3395910,0
1998-07-21,27.137,27.212,26.375,26.555,4192347,0
1998-07-22,26.484,26.922,26.229,26.27,4019684,0
1998-07-23,26.124,26.27,25.98,25.98,3254063,0
1998-07-24,25.901,26.195,25.543,25.868,2733959,0
1998-07-27,25.183,26.417,25.183,26.124,3694309,0
1998-07-28,25.901,26.448,25.465,26.448,5223804,0
1998-07-29,26.375,26.775,25.835,26.124,4152077,0
1998-07-30,26.195,26.665,26.124,26.596,2141010,0
1998-07-31,26.596,26.845,26.484,26.7,4042449,0
1998-08-03,26.629,26.922,26.124,26.229,3833705,0
1998-08-04,26.741,26.741,24.489,24.525,4572359,0
1998-08-05,24.379,25.43,24.019,25.43,4788104,0
1998-08-06,25.251,25.937,24.994,25.183,3665940,0
1998-08-07,25.139,25.398,24.745,24.85,2758472,0
1998-08-10,24.745,25.321,24.379,24.455,2699984,0
1998-08-11,24.163,24.2,23.29,23.95,4992996,0
1998-08-12,24.054,24.781,23.76,24.274,3941228,0
1998-08-13,24.019,24.379,23.804,23.804,4438568,0
1998-08-14,24.309,24.345,22.638,23.145,4973730,0
1998-08-17,22.715,23.513,22.493,23.366,5630776,0
1998-08-18,23.513,24.489,23.434,24.489,4093929,0
1998-08-19,24.67,24.67,23.95,24.233,2805756,0
1998-08-20,24.274,24.309,23.47,23.728,2602623,0
1998-08-21,23.659,23.692,22.673,23.222,5123635,0
1998-08-24,23.222,23.582,22.715,23.11,3230597,0
1998-08-25,23.513,23.728,22.528,22.673,3502733,0
1998-08-26,22.604,23.11,22.425,22.93,2764428,0
1998-08-27,22.855,22.855,20.317,20.755,10753709,0
1998-08-28,21.296,22.021,21.181,21.362,5175820,0
1998-08-31,21.327,21.62,19.906,19.906,5319067,0
1998-09-01,19.939,21.695,19.838,21.507,7073408,0
1998-09-02,21.216,23.009,21.216,22.383,6421615,0
1998-09-03,21.587,22.683,21.262,22.347,5624819,0
1998-09-04,22.347,23.299,21.841,22.133,9418255,0
1998-09-08,23.624,25.526,23.59,25.526,11152633,0
1998-09-09,25.526,25.593,24.397,24.687,8544756,0
1998-09-10,23.958,23.958,22.347,22.93,6160691,0
1998-09-11,22.202,24.428,21.8,24.353,7057647,0
1998-09-14,24.499,25.303,23.991,24.137,7981225,0
1998-09-15,24.028,24.061,23.478,23.958,7517861,0
1998-09-16,24.028,24.353,23.701,24.353,7868101,0
1998-09-17,23.847,24.137,23.478,23.556,3952434,0
1998-09-18,23.556,23.991,23.411,23.847,4995096,0
1998-09-21,22.894,24.208,22.894,23.882,2429600,0
1998-09-22,23.958,24.061,23.187,23.333,5595404,0
1998-09-23,23.263,24.428,23.009,24.397,8579434,0
1998-09-24,24.282,24.574,23.187,23.556,9158727,0
1998-09-25,22.683,23.043,22.237,22.347,9315985,0
1998-09-28,22.751,22.751,21.149,21.551,8947183,0
1998-09-29,21.507,21.587,20.927,21.216,6524582,0
1998-09-30,20.017,21.181,19.651,20.781,13278226,0
1998-10-01,20.422,20.927,19.906,19.939,5056038,0
1998-10-02,20.197,21.362,19.838,21.262,5121880,0
1998-10-05,20.422,20.892,19.068,19.436,8514987,0
1998-10-06,20.712,20.781,18.742,19.538,4968827,0
1998-10-07,19.538,19.759,18.27,18.373,7791748,0
1998-10-08,17.286,18.52,14.948,18.081,11704260,0
1998-10-09,19.102,20.892,18.52,20.781,7260436,0
1998-10-12,21.149,21.876,20.712,21.002,3357032,0
1998-10-13,21.181,21.216,20.633,20.857,3000488,0
1998-10-14,21.072,21.732,20.601,21.406,4449777,0
1998-10-15,21.262,23.263,21.115,23.187,6081184,0
1998-10-16,25.08,25.08,23.263,23.882,13342322,0
1998-10-19,24.028,24.061,23.333,23.915,5066895,0
1998-10-20,24.353,25.045,24.282,24.72,6562760,0
1998-10-21,24.137,24.172,23.263,24.137,4230528,0
1998-10-22,23.333,23.366,22.493,22.751,5628327,0
1998-10-23,20.422,21.072,20.422,20.669,9828382,0
1998-10-26,20.747,21.181,20.422,21.002,5399622,0
1998-10-27,20.927,21.216,19.614,20.376,8248807,0
1998-10-28,20.129,20.814,20.051,20.566,6025846,0
1998-10-29,20.422,21.216,20.275,21.072,6575719,0
1998-10-30,21.732,22.021,21.115,21.262,4350656,0
1998-11-02,21.551,21.945,21.406,21.841,2556037,0
1998-11-03,21.912,22.279,21.876,22.133,3222891,0
1998-11-04,22.237,23.118,22.237,23.043,6561709,0
1998-11-05,22.894,23.478,22.537,23.443,3361586,0
1998-11-06,23.263,23.263,22.683,23.222,3352126,0
1998-11-09,22.863,22.894,22.237,22.493,1737531,0
1998-11-10,21.987,22.237,21.587,22.021,2560591,0
1998-11-11,22.493,22.537,21.115,21.181,2526265,0
1998-11-12,21.587,21.945,21.181,21.732,1392548,0
1998-11-13,21.551,22.133,21.406,22.057,2076561,0
1998-11-16,22.279,22.493,21.442,21.766,3387149,0
1998-11-17,21.841,22.459,21.732,21.987,3466307,0
1998-11-18,21.695,21.945,21.181,21.296,2989282,0
1998-11-19,21.587,21.732,21.327,21.507,3760154,0
1998-11-20,21.587,21.766,21.362,21.62,4797566,0
1998-11-23,21.62,22.683,21.62,22.638,4032293,0
1998-11-24,22.604,22.894,21.912,21.945,2826424,0
1998-11-25,22.091,22.383,21.876,22.167,1989355,0
1998-11-27,22.269,22.493,22.048,22.339,1358223,0
1998-11-30,22.269,22.269,21.388,21.686,4243135,0
1998-12-01,21.098,21.76,21.027,21.645,4076071,0
1998-12-02,21.613,21.645,21.243,21.466,4611585,0
1998-12-03,21.433,21.613,20.874,20.874,4653264,0
1998-12-04,20.805,21.499,20.805,21.499,8427430,0
1998-12-07,21.832,21.832,21.208,21.208,2737812,0
1998-12-08,21.279,21.686,21.173,21.499,5319067,0
1998-12-09,21.577,21.577,21.173,21.208,6320047,0
1998-12-10,21.466,21.466,20.514,20.617,3076490,0
1998-12-11,20.805,20.805,19.409,19.709,5787335,0
1998-12-14,18.751,19.709,18.751,19.451,5168115,0
1998-12-15,19.523,20.403,19.305,20.069,5500842,0
1998-12-16,20.069,20.291,19.709,19.889,6406555,0
1998-12-17,20.214,20.37,19.889,20.111,9374121,0
1998-12-18,20.111,20.514,20.111,20.259,10088261,0
1998-12-21,20.514,21.243,20.439,20.986,6920356,0
1998-12-22,20.953,21.063,20.439,20.439,3886593,0
1998-12-23,20.585,21.132,20.326,21.132,3323061,0
1998-12-24,20.953,21.132,20.694,20.694,1009385,0
1998-12-28,20.694,20.73,20.259,20.326,2660408,0
1998-12-29,20.291,20.805,20.291,20.805,4028441,0
1998-12-30,20.805,20.874,20.403,20.66,4901581,0
1998-12-31,20.66,20.953,20.439,20.805,5040628,0
1999-01-04,20.514,21.499,20.439,20.549,5886103,0
1999-01-05,20.585,20.772,20.439,20.694,6431070,0
1999-01-06,21.098,21.645,20.986,21.279,8804985,0
1999-01-07,20.986,22.158,20.874,22.013,8279278,0
1999-01-08,22.125,22.237,21.388,22.125,6944173,0
1999-01-11,22.158,22.194,20.805,21.098,7334689,0
1999-01-12,20.514,20.694,20.111,20.47,7433455,0
1999-01-13,19.342,20.514,19.342,20.111,6543147,0
1999-01-14,20.291,20.439,19.342,19.556,7550781,0
1999-01-15,19.632,20.002,19.375,19.967,8203626,0
1999-01-19,19.967,20.069,19.451,19.709,3946134,0
1999-01-20,19.923,19.967,18.974,19.051,7760927,0
1999-01-21,17.655,18.39,17.655,18.244,26254199,0
1999-01-22,18.091,18.169,17.8,17.875,18347574,0
1999-01-25,18.244,18.39,17.875,18.169,13701666,0
1999-01-26,18.169,18.682,18.055,18.605,14048050,0
1999-01-27,18.751,18.751,18.091,18.091,7268842,0
1999-01-28,18.091,18.751,17.909,18.751,10499440,0
1999-01-29,18.751,19.743,18.537,19.743,9807717,0
1999-02-01,19.743,20.002,19.305,19.632,8401160,0
1999-02-02,19.487,19.487,19.118,19.375,6241941,0
1999-02-03,19.375,19.709,18.716,19.051,8967496,0
1999-02-04,19.005,19.051,18.169,18.35,3590989,0
1999-02-05,18.39,18.605,17.909,18.023,7165523,0
1999-02-08,18.055,18.169,17.729,18.133,6875875,0
1999-02-09,17.947,18.279,17.655,17.875,12284953,0
1999-02-10,17.875,18.537,17.729,18.537,4057160,0
1999-02-11,18.425,18.905,18.091,18.827,4935207,0
1999-02-12,18.751,18.862,18.244,18.35,4790205,0
1999-02-16,18.494,18.974,18.279,18.751,6600235,0
1999-02-17,18.751,19.409,18.537,18.682,7208252,0
1999-02-18,19.342,19.597,18.862,19.305,5258126,0
1999-02-19,19.451,19.923,19.152,19.342,5672452,0
1999-02-22,19.195,19.889,19.195,19.632,3731438,0
1999-02-23,19.632,20.291,19.523,19.776,5802044,0
1999-02-24,19.923,20.035,19.086,19.231,3393809,0
1999-02-25,19.195,19.24,18.279,18.938,7262184,0
1999-02-26,18.862,19.162,18.456,19.051,4975484,0
1999-03-01,18.974,19.606,18.905,19.451,9636103,0
1999-03-02,19.451,19.642,19.24,19.495,10330273,0
1999-03-03,19.495,19.931,19.495,19.752,9647662,0
1999-03-04,19.752,20.12,19.752,20.043,12717845,0
1999-03-05,20.413,20.633,20.344,20.523,7161321,0
1999-03-08,20.633,20.633,20.043,20.231,5456358,0
1999-03-09,20.154,20.781,20.043,20.376,5415731,0
1999-03-10,20.413,20.781,20.413,20.558,5189131,0
1999-03-11,20.633,21.081,20.523,20.969,5722541,0
1999-03-12,21.115,21.225,20.857,20.892,4389536,0
1999-03-15,20.857,21.225,20.747,21.002,4447672,0
1999-03-16,21.149,21.19,20.781,20.781,4711753,0
1999-03-17,20.747,20.747,20.12,20.445,3716027,0
1999-03-18,20.344,21.225,20.299,21.225,4270102,0
1999-03-19,21.296,21.296,20.814,20.814,6890237,0
1999-03-22,20.892,21.149,20.712,20.927,4512818,0
1999-03-23,20.781,20.781,19.529,20.011,4546091,0
1999-03-24,19.864,20.043,19.305,19.495,3109416,0
1999-03-25,19.162,19.642,19.086,19.451,3886593,0
1999-03-26,19.451,19.451,18.57,18.57,4886172,0
1999-03-29,18.862,19.305,18.862,19.126,3799034,0
1999-03-30,19.162,19.752,18.938,19.495,5661249,0
1999-03-31,19.976,20.231,19.642,20.077,5691720,0
1999-04-01,19.931,20.268,19.752,20.268,5784185,0
1999-04-05,20.268,20.747,20.077,20.747,4390936,0
1999-04-06,20.601,20.633,20.077,20.299,4783551,0
1999-04-07,20.344,20.633,20.19,20.633,3912510,0
1999-04-08,20.633,21.149,20.413,21.149,4852197,0
1999-04-09,21.149,21.596,20.669,21.296,4481649,0
1999-04-12,21.149,21.994,21.115,21.963,4911390,0
1999-04-13,21.817,21.994,21.628,21.886,5591550,0
1999-04-14,21.817,21.929,21.081,21.115,7489489,0
1999-04-15,21.149,21.19,20.558,21.081,4533135,0
1999-04-16,20.712,21.036,20.523,20.892,1462829,0
1999-04-19,20.747,21.296,20.413,21.225,2638225,0
1999-04-20,21.225,21.929,21.225,21.886,2813347,0
1999-04-21,21.886,22.074,21.225,21.482,1316545,0
1999-04-22,21.37,21.37,20.814,21.336,1510462,0
1999-04-23,21.336,21.37,21.002,21.149,1417416,0
1999-04-26,21.081,21.115,20.299,20.633,1402354,0
1999-04-27,20.781,21.296,20.413,21.225,1445431,0
1999-04-28,21.225,21.628,20.892,21.225,1386007,0
1999-04-29,21.596,21.929,21.45,21.817,2993717,0
1999-04-30,21.663,22.108,21.37,21.849,1505789,0
1999-05-03,21.849,22.296,21.774,22.255,1773139,0
1999-05-04,22.255,22.255,21.225,21.406,1936235,0
1999-05-05,21.37,21.774,21.37,21.705,1016391,0
1999-05-06,21.225,21.663,20.969,21.45,1667837,0
1999-05-07,21.45,21.628,21.081,21.56,1018142,0
1999-05-10,21.002,21.296,20.558,20.601,1286192,0
1999-05-11,20.712,21.149,20.669,20.814,1189174,0
1999-05-12,20.781,21.225,20.376,21.225,1829877,0
1999-05-13,21.516,21.817,21.262,21.741,1214622,0
1999-05-14,20.633,21.149,20.344,20.523,1371415,0
1999-05-17,20.376,20.445,20.011,20.077,1047915,0
1999-05-18,20.043,20.376,19.897,20.268,1413677,0
1999-05-19,20.299,20.413,19.126,19.195,3970652,0
1999-05-20,19.384,19.606,19.273,19.417,3635586,0
1999-05-21,19.417,19.495,19.162,19.273,2499650,0
1999-05-24,19.195,19.195,18.456,18.793,2520548,0
1999-05-25,18.647,19.051,18.537,18.827,2881410,0
1999-05-26,18.938,19.864,18.905,19.786,2802258,0
1999-05-27,19.273,19.572,19.195,19.273,2755676,0
1999-05-28,19.195,19.417,19.086,19.273,1896540,0
1999-06-01,18.974,19.086,18.382,18.905,2355470,0
1999-06-02,18.827,19.015,18.638,18.905,1461433,0
1999-06-03,18.905,18.938,18.605,18.905,1082469,0
1999-06-04,18.793,19.015,18.751,18.974,1794623,0
1999-06-07,18.905,19.24,18.862,19.162,2648269,0
1999-06-08,19.162,19.305,19.126,19.195,1851474,0
1999-06-09,19.273,19.305,18.682,18.827,1662229,0
1999-06-10,18.091,18.793,18.091,18.682,3096221,0
1999-06-11,18.682,19.086,18.682,18.827,1988771,0
1999-06-14,18.862,19.086,18.605,18.938,2351032,0
1999-06-15,18.793,19.273,18.751,19.162,1764965,0
1999-06-16,19.273,19.795,19.24,19.606,2430185,0
1999-06-17,19.572,20.051,19.572,19.976,1640866,0
1999-06-18,19.976,20.422,19.939,20.275,2545650,0
1999-06-21,20.129,20.422,20.129,20.197,1294243,0
1999-06-22,20.051,20.385,20.051,20.164,1345846,0
1999-06-23,20.017,20.087,19.461,19.495,1506610,0
1999-06-24,19.572,19.572,18.751,18.974,1181354,0
1999-06-25,19.051,19.273,19.051,19.126,1125549,0
1999-06-28,19.35,19.685,19.273,19.529,1919772,0
1999-06-29,19.305,19.752,19.273,19.642,1868168,0
1999-06-30,19.35,20.385,19.162,19.795,3944030,0
1999-07-01,19.795,19.831,19.495,19.752,2102828,0
1999-07-02,20.087,20.197,19.642,20.164,1521202,0
1999-07-06,19.906,20.344,19.906,20.164,1494582,0
1999-07-07,20.197,20.231,20.017,20.129,1007283,0
1999-07-08,19.939,20.642,19.795,20.344,2447462,0
1999-07-09,20.275,20.497,20.231,20.454,907468,0
1999-07-12,20.454,20.566,20.197,20.275,1112358,0
1999-07-13,20.087,20.275,19.976,20.017,965957,0
1999-07-14,20.017,20.051,19.051,19.35,3046371,0
1999-07-15,19.572,20.017,19.495,19.864,2838211,0
1999-07-16,19.864,20.164,19.719,20.164,2528019,0
1999-07-19,20.087,20.275,19.864,20.129,1715470,0
1999-07-20,20.017,20.532,19.864,20.164,2804123,0
1999-07-21,20.087,20.197,19.831,20.017,1826962,0
1999-07-22,19.795,20.164,19.606,20.051,2329198,0
1999-07-23,19.976,20.017,19.305,19.529,2040138,0
1999-07-26,19.384,19.795,19.273,19.719,1545133,0
1999-07-27,19.795,19.864,19.384,19.417,2761043,0
1999-07-28,19.417,19.495,19.126,19.162,2063255,0
1999-07-29,19.015,19.126,18.827,18.974,2024611,0
1999-07-30,19.051,19.051,18.456,18.456,1348535,0
1999-08-02,18.529,19.086,18.529,18.793,1834433,0
1999-08-03,18.716,18.751,17.938,18.203,2505371,0
1999-08-04,18.605,18.905,18.159,18.159,1472284,0
1999-08-05,18.091,18.382,17.792,18.236,1801392,0
1999-08-06,18.091,18.159,17.792,17.825,1046043,0
1999-08-09,17.825,18.27,17.792,18.159,1302068,0
1999-08-10,18.303,18.456,18.091,18.236,3642708,0
1999-08-11,18.236,18.793,18.236,18.751,1762163,0
1999-08-12,18.682,18.905,18.382,18.382,1099982,0
1999-08-13,18.57,18.938,18.529,18.938,1470765,0
1999-08-16,18.974,19.384,18.862,19.273,1506376,0
1999-08-17,19.495,19.864,19.305,19.831,1681023,0
1999-08-18,19.719,19.719,19.051,19.384,1183338,0
1999-08-19,19.417,19.417,19.015,19.126,1423951,0
1999-08-20,18.862,19.35,18.862,19.35,861587,0
1999-08-23,19.417,19.864,19.417,19.752,1052699,0
1999-08-24,19.642,19.752,19.24,19.495,1032386,0
1999-08-25,19.35,19.864,18.529,19.795,1814000,0
1999-08-26,19.719,19.752,19.305,19.35,1852177,0
1999-08-27,19.384,19.529,19.305,19.305,1081769,0
1999-08-30,19.24,19.35,18.303,18.303,1303704,0
1999-08-31,18.303,18.682,18.194,18.416,2170775,0
1999-09-01,18.456,18.682,18.382,18.682,1044992,0
1999-09-02,18.759,18.759,18.27,18.456,962454,0
1999-09-03,18.456,19.051,18.456,18.98,1285257,0
1999-09-07,18.98,18.98,18.048,18.194,2128746,0
1999-09-08,18.048,18.159,17.71,17.825,2519730,0
1999-09-09,18.048,18.048,17.525,17.747,1741266,0
1999-09-10,17.747,17.86,17.557,17.71,2092205,0
1999-09-13,17.71,17.825,17.413,17.603,906180,0
1999-09-14,17.37,17.413,16.737,17.079,2544947,0
1999-09-15,17.525,17.525,16.968,17.079,1805478,0
1999-09-16,17.37,17.603,17.079,17.413,2531640,0
1999-09-17,17.413,17.747,17.304,17.557,2779956,0
1999-09-20,17.603,17.603,17.337,17.557,1129753,0
1999-09-21,17.413,17.525,17.115,17.224,1315262,0
1999-09-22,17.224,17.747,17.079,17.525,1737181,0
1999-09-23,17.413,17.603,17.079,17.45,1964136,0
1999-09-24,17.45,17.671,17.148,17.603,1151936,0
1999-09-27,17.603,17.603,17.037,17.148,1893854,0
1999-09-28,17.148,17.938,17.002,17.892,2450849,0
1999-09-29,17.892,18.048,17.603,17.638,1476607,0
1999-09-30,17.784,18.124,17.747,18.006,2132832,0
1999-10-01,17.892,18.35,17.671,18.194,1425702,0
1999-10-04,18.416,18.98,18.303,18.98,1670052,0
1999-10-05,18.87,19.394,18.57,18.87,2099444,0
1999-10-06,18.793,19.651,18.716,19.538,1961683,0
1999-10-07,19.538,19.795,19.273,19.426,2072475,0
1999-10-08,19.685,20.173,19.504,19.985,2241293,0
1999-10-11,19.906,19.985,19.538,19.572,1060405,0
1999-10-12,19.614,19.614,19.015,19.093,2198094,0
1999-10-13,18.938,19.051,18.456,18.57,1147731,0
1999-10-14,18.416,19.093,18.048,19.093,2845568,0
1999-10-15,18.416,18.938,18.382,18.638,2027762,0
1999-10-18,18.638,19.35,18.456,19.35,1765436,0
1999-10-19,19.504,19.838,19.162,19.759,2284370,0
1999-10-20,19.759,20.061,19.538,19.985,1776061,0
1999-10-21,19.759,19.838,19.35,19.614,1624754,0
1999-10-22,19.985,20.585,19.906,20.54,2219693,0
1999-10-25,20.585,20.585,19.948,20.47,2032784,0
1999-10-26,20.317,20.617,19.572,19.948,2053564,0
1999-10-27,19.906,20.585,19.906,20.585,2510510,0
1999-10-28,20.883,22.296,20.839,22.15,6923622,0
1999-10-29,22.673,22.708,21.963,22.108,4744445,0
1999-11-01,21.774,21.886,21.628,21.849,1973006,0
1999-11-02,21.774,22.519,21.695,22.262,2451080,0
1999-11-03,22.373,22.373,21.406,21.442,1711147,0
1999-11-04,21.774,22.15,21.516,21.628,1680792,0
1999-11-05,21.774,22.373,21.774,21.929,2129328,0
1999-11-08,21.963,22.296,21.849,22.185,1965185,0
1999-11-09,22.262,22.262,21.628,21.809,1407724,0
1999-11-10,21.663,21.741,21.216,21.362,1379821,0
1999-11-11,21.362,21.551,21.063,21.551,1303704,0
1999-11-12,21.695,22.074,21.551,21.929,1428156,0
1999-11-15,22.039,22.44,21.695,22.409,1299499,0
1999-11-17,22.296,22.373,21.473,21.551,1808629,0
1999-11-18,21.327,21.695,21.027,21.173,1423951,0
1999-11-19,21.296,21.296,20.883,20.918,2818715,0
1999-11-22,20.994,21.141,20.507,21.063,1849957,0
1999-11-23,21.063,21.296,20.883,21.027,2514824,0
1999-11-24,21.173,21.173,20.805,20.839,1545019,0
1999-11-26,20.805,21.063,20.805,20.994,489981,0
1999-11-29,20.394,20.918,20.25,20.439,2371228,0
1999-11-30,20.617,20.994,20.507,20.507,3029327,0
1999-12-01,20.317,20.883,20.205,20.585,1948727,0
1999-12-02,20.694,20.738,20.25,20.47,1050480,0
1999-12-03,20.772,21.296,20.772,21.072,3192768,0
1999-12-06,15.743,15.976,14.921,15.377,24789973,0
1999-12-07,15.143,15.298,14.51,14.543,12244910,0
1999-12-08,14.654,14.888,14.134,14.399,7251562,0
1999-12-09,14.134,14.543,13.876,14.021,6930628,0
1999-12-10,14.021,14.355,13.689,13.757,6272529,0
1999-12-13,13.798,14.246,13.757,13.987,4969178,0
1999-12-14,14.099,14.246,13.721,13.757,2594446,0
1999-12-15,13.644,14.021,13.389,13.876,3914493,0
1999-12-16,13.721,13.911,13.122,13.122,6531471,0
1999-12-17,13.276,14.246,13.236,13.798,5436164,0
1999-12-20,13.798,14.246,13.498,13.721,2346244,0
1999-12-21,13.535,13.944,13.389,13.798,4616144,0
1999-12-22,13.944,13.987,13.644,13.798,2257052,0
1999-12-23,13.944,14.21,13.911,14.134,2179185,0
1999-12-27,14.21,14.51,14.099,14.399,1751191,0
1999-12-28,14.099,14.134,13.834,14.021,1801742,0
1999-12-29,14.057,14.476,13.987,14.21,1137103,0
1999-12-30,14.21,14.286,14.021,14.21,1367566,0
1999-12-31,14.21,14.399,14.21,14.286,782547,0
2000-01-03,14.057,14.176,13.199,13.345,3191137,0
2000-01-04,13.156,13.199,12.711,12.9,3274609,0
2000-01-05,12.746,13.089,12.746,12.857,2528601,0
2000-01-06,12.9,13.456,12.746,13.276,2262072,0
2000-01-07,13.276,13.611,13.236,13.577,2471517,0
2000-01-10,13.689,13.757,13.199,13.199,1731229,0
2000-01-11,13.199,13.498,13.199,13.276,1980481,0
2000-01-12,13.236,13.689,13.236,13.389,1648807,0
2000-01-13,13.577,13.911,13.577,13.757,2002312,0
2000-01-14,14.399,14.399,13.689,13.834,2940249,0
2000-01-18,13.577,13.721,13.122,13.276,2334337,0
2000-01-19,13.236,13.757,12.976,13.089,4119851,0
2000-01-20,13.122,13.122,12.601,12.813,3087464,0
2000-01-21,12.821,12.821,12.3,12.522,6522018,0
2000-01-24,12.522,12.675,12.3,12.368,2521717,0
2000-01-25,12.146,12.675,12.113,12.487,2142409,0
2000-01-26,12.558,13.046,12.522,12.935,1514895,0
2000-01-27,13.089,13.535,13.089,13.276,2718548,0
2000-01-28,13.276,13.276,12.601,12.601,1940903,0
2000-01-31,12.601,13.345,12.558,13.311,3033179,0
2000-02-01,13.311,13.611,13.122,13.345,2186304,0
2000-02-02,13.199,13.535,13.046,13.199,1437025,0
2000-02-03,13.311,13.456,13.046,13.156,1720016,0
2000-02-04,13.236,13.423,12.711,12.789,1671804,0
2000-02-07,12.746,12.857,12.522,12.789,1459327,0
2000-02-08,12.821,13.345,12.821,13.011,2096993,0
2000-02-09,12.857,12.9,12.3,12.634,1932729,0
2000-02-10,12.446,12.601,12.034,12.113,1964254,0
2000-02-11,12.3,12.446,11.925,11.958,3127157,0
2000-02-14,12.07,12.07,11.434,11.546,2581134,0
2000-02-15,11.513,11.735,11.358,11.588,6423371,0
2000-02-16,11.735,11.998,11.358,11.998,2112283,0
2000-02-17,11.925,11.958,11.399,11.434,3830088,0
2000-02-18,11.358,11.47,10.801,11.024,4908585,0
2000-02-22,11.1,11.358,10.913,10.913,4349957,0
2000-02-23,11.1,11.1,10.648,10.69,4049454,0
2000-02-24,10.801,10.837,10.569,10.648,3188449,0
2000-02-25,10.76,11.244,10.69,10.991,3354345,0
2000-02-28,11.074,11.262,11,11.154,6271365,0
2000-02-29,11.154,11.307,11.118,11.118,4491455,0
2000-03-01,11.118,11.118,10.696,10.696,3637923,0
2000-03-02,10.731,10.776,10.244,10.397,8068669,0
2000-03-03,10.323,10.731,10.323,10.588,3018000,0
2000-03-06,10.731,10.964,10.696,10.776,3574415,0
2000-03-07,10.852,10.929,10.665,10.696,2839964,0
2000-03-08,10.624,10.81,10.468,10.696,2748318,0
2000-03-09,10.665,10.665,10.354,10.588,1992968,0
2000-03-10,10.588,10.929,10.51,10.929,2242695,0
2000-03-13,10.696,11.04,10.542,10.665,2243858,0
2000-03-14,10.665,10.964,10.624,10.885,3126929,0
2000-03-15,10.776,12.061,10.776,12.025,4208113,0
2000-03-16,12.215,13.399,12.178,13.13,5504227,0
2000-03-17,12.9,13.056,12.522,12.789,4325675,0
2000-03-20,12.746,12.746,12.138,12.26,2647801,0
2000-03-21,12.178,12.9,12.138,12.667,4003107,0
2000-03-22,12.522,12.711,12.48,12.711,2783810,0
2000-03-23,12.593,12.9,12.292,12.9,3762491,0
2000-03-24,12.935,13.089,12.789,13.056,2437426,0
2000-03-27,12.667,12.9,12.324,12.539,2388973,0
2000-03-28,12.667,13.056,12.368,12.866,1578642,0
2000-03-29,12.789,12.976,12.522,12.634,1369198,0
2000-03-30,12.789,12.9,12.368,12.522,1544665,0
2000-03-31,12.634,13.319,12.404,13.276,1871555,0
2000-04-03,13.199,14.192,13.13,14.192,2998740,0
2000-04-04,14.492,14.681,13.586,13.995,4170987,0
2000-04-05,13.995,14.192,13.774,13.851,1592998,0
2000-04-06,13.851,14.15,13.619,13.928,1855795,0
2000-04-07,13.851,13.995,13.544,13.586,1636079,0
2000-04-10,13.586,13.885,13.399,13.619,1549687,0
2000-04-11,14.192,14.192,13.464,13.544,2345079,0
2000-04-12,13.619,14.262,13.619,14.15,4567457,0
2000-04-13,14.15,14.305,13.586,13.774,3365205,0
2000-04-14,13.508,13.586,12.789,12.935,2370412,0
2000-04-17,12.667,13.199,12.292,12.746,2945267,0
2000-04-18,12.746,13.276,12.522,13.056,2581257,0
2000-04-19,13.13,13.13,12.789,12.935,1689082,0
2000-04-20,13.011,13.089,12.9,12.976,1808748,0
2000-04-24,13.056,13.354,13.011,13.319,2054495,0
2000-04-25,13.354,13.851,13.354,13.731,2167040,0
2000-04-26,13.731,13.851,13.464,13.508,1759245,0
2000-04-27,13.199,13.43,12.866,13.011,1381340,0
2000-04-28,12.866,13.011,12.292,12.324,2508990,0
2000-05-01,12.215,12.935,12.215,12.789,1777925,0
2000-05-02,12.522,12.866,12.522,12.789,2426798,0
2000-05-03,12.634,13.43,12.634,12.935,2917833,0
2000-05-04,12.9,12.976,12.711,12.935,2634609,0
2000-05-05,12.789,12.9,12.711,12.746,1053982,0
2000-05-08,12.821,13.662,12.746,13.619,2640212,0
2000-05-09,13.544,13.807,13.464,13.544,2710727,0
2000-05-10,13.399,13.995,13.276,13.995,4205544,0
2000-05-11,13.995,14.416,13.807,13.807,3418909,0
2000-05-12,14.15,14.759,13.962,14.725,3055945,0
2000-05-15,14.571,14.725,14.15,14.416,2713767,0
2000-05-16,14.338,14.571,13.995,14.381,4471372,0
2000-05-17,14.115,14.912,14.038,14.725,2179651,0
2000-05-18,14.759,15.976,14.759,15.632,5239211,0
2000-05-19,15.632,15.897,14.192,14.871,3326095,0
2000-05-22,15.024,15.556,14.571,15.403,3511486,0
2000-05-23,15.403,15.403,15.06,15.214,2394345,0
2000-05-24,15.367,15.822,15.288,15.588,3088169,0
2000-05-25,15.588,15.71,14.988,15.256,2385706,0
2000-05-26,15.256,15.743,15.101,15.588,1777342,0
2000-05-30,15.726,15.726,15.341,15.685,1167462,0
2000-05-31,15.53,15.913,15.46,15.913,1607009,0
2000-06-01,15.913,16.378,15.913,16.148,3405600,0
2000-06-02,16.532,16.756,16.378,16.677,4271271,0
2000-06-05,16.609,16.609,15.804,15.838,1965887,0
2000-06-06,15.994,16.035,14.921,15.232,2823155,0
2000-06-07,15.53,15.804,15.385,15.605,2031729,0
2000-06-08,15.685,15.685,14.997,15.186,1408894,0
2000-06-09,15.109,15.232,14.381,14.501,2197393,0
2000-06-12,14.501,14.809,14.458,14.535,1582027,0
2000-06-13,14.237,14.381,14.083,14.192,2358272,0
2000-06-14,14.348,14.381,14.005,14.083,3284065,0
2000-06-15,13.928,13.962,13.089,13.236,3426848,0
2000-06-16,12.626,12.658,12.088,12.129,6179601,0
2000-06-19,12.241,12.968,12.206,12.857,4056105,0
2000-06-20,12.857,13.089,12.738,12.857,1780494,0
2000-06-21,12.473,12.548,12.241,12.317,1701224,0
2000-06-22,12.395,12.738,12.317,12.626,1811081,0
2000-06-23,13.236,13.276,12.703,12.703,1508941,0
2000-06-26,12.473,13.046,12.473,12.626,1321800,0
2000-06-27,12.626,12.968,12.593,12.782,1474383,0
2000-06-28,12.626,13.199,12.548,12.675,2398550,0
2000-06-29,12.593,12.658,12.241,12.395,1665379,0
2000-06-30,12.395,12.439,11.71,11.787,3751282,0
2000-07-03,11.897,12.129,11.787,12.052,1423951,0
2000-07-05,12.395,12.395,11.863,12.016,1850307,0
2000-07-06,12.359,12.359,11.633,12.129,2218058,0
2000-07-07,12.206,12.593,12.161,12.473,1630823,0
2000-07-10,12.473,12.658,12.241,12.284,1529606,0
2000-07-11,12.241,12.284,12.161,12.161,1753761,0
2000-07-12,12.241,12.857,12.241,12.473,2279232,0
2000-07-13,12.813,12.813,12.129,12.206,1802094,0
2000-07-14,12.241,12.548,12.129,12.241,1922807,0
2000-07-17,12.161,12.241,11.897,11.974,1449051,0
2000-07-18,11.942,12.052,11.633,11.974,1736832,0
2000-07-19,12.161,12.161,11.942,12.088,1164775,0
2000-07-20,12.088,12.206,11.787,12.052,2198913,0
2000-07-21,12.052,12.052,11.016,11.244,5695687,0
2000-07-24,11.326,11.787,11.289,11.513,2054030,0
2000-07-25,11.443,11.787,11.443,11.667,2318460,0
2000-07-26,11.479,11.588,11.244,11.244,2193075,0
2000-07-27,11.399,11.513,11.289,11.479,2181280,0
2000-07-28,11.555,11.897,11.513,11.787,3312552,0
2000-07-31,11.71,11.897,11.633,11.744,2612193,0
2000-08-01,11.787,11.821,11.443,11.479,2711891,0
2000-08-02,11.479,11.513,11.212,11.244,1594516,0
2000-08-03,11.399,11.942,11.326,11.897,3104041,0
2000-08-04,12.088,13.089,12.016,13.046,5599257,0
2000-08-07,12.935,12.968,12.317,12.513,3084430,0
2000-08-08,12.241,12.738,12.088,12.626,2333171,0
2000-08-09,12.703,12.738,12.241,12.593,1573384,0
2000-08-10,12.703,13.165,12.513,12.935,2240123,0
2000-08-11,12.857,12.968,12.548,12.813,1771388,0
2000-08-14,12.658,12.935,12.513,12.935,1525169,0
2000-08-15,12.857,12.891,12.548,12.813,2071304,0
2000-08-16,12.857,12.891,12.359,12.439,1856844,0
2000-08-17,12.359,12.593,12.359,12.513,1528905,0
2000-08-18,12.513,12.513,12.284,12.395,1341997,0
2000-08-21,12.439,12.738,12.317,12.738,4517489,0
2000-08-22,13.011,13.046,12.395,12.658,5550223,0
2000-08-23,12.439,13.236,12.439,13.165,4868309,0
2000-08-24,13.199,13.311,13.046,13.199,2261489,0
2000-08-25,13.276,13.276,13.011,13.089,1721888,0
2000-08-28,13.165,13.276,13.011,13.011,1174116,0
2000-08-29,13.165,13.165,12.738,12.857,1111769,0
2000-08-30,12.951,13.259,12.91,13.029,1127533,0
2000-08-31,13.218,13.644,13.139,13.464,3020220,0
2000-09-01,13.611,13.644,13.293,13.336,1940903,0
2000-09-05,13.293,13.414,13.182,13.372,2125944,0
2000-09-06,13.447,13.92,13.447,13.611,2782758,0
2000-09-07,13.611,13.766,13.611,13.721,1676823,0
2000-09-08,13.721,14.381,13.689,14.381,3745095,0
2000-09-11,13.995,14.183,13.766,13.798,3708789,0
2000-09-12,14.029,14.029,13.611,13.689,2095940,0
2000-09-13,13.876,14.029,13.766,13.92,2505719,0
2000-09-14,13.995,14.029,13.842,13.876,2144509,0
2000-09-15,13.876,13.995,13.721,13.798,2798519,0
2000-09-18,13.92,13.92,12.951,12.951,2794083,0
2000-09-19,13.029,13.644,12.985,13.372,3008313,0
2000-09-20,13.372,13.447,12.951,13.259,2266974,0
2000-09-21,13.259,13.259,12.985,13.029,2038386,0
2000-09-22,12.91,13.105,12.83,13.064,1755628,0
2000-09-25,13.029,13.336,12.985,13.293,2319162,0
2000-09-26,13.447,13.447,13.029,13.029,3280564,0
2000-09-27,13.105,13.259,12.91,13.105,2659824,0
2000-09-28,13.064,13.689,12.91,13.644,3677618,0
2000-09-29,13.644,14.228,13.259,14.075,3902472,0
2000-10-02,13.953,14.15,13.721,14.15,2914799,0
2000-10-03,14.228,14.535,14.108,14.338,2962663,0
2000-10-04,14.88,15.46,14.416,15.46,13910875,0
2000-10-05,15.46,15.504,14.458,14.69,14342482,0
2000-10-06,14.843,14.843,14.108,14.69,5097017,0
2000-10-09,14.492,14.492,13.876,14.075,2426920,0
2000-10-10,14.262,14.535,12.985,13.293,5298172,0
2000-10-11,13.105,13.139,12.332,12.985,3909473,0
2000-10-12,12.83,12.875,11.984,12.138,2634609,0
2000-10-13,12.061,13.447,12.061,13.372,6378537,0
2000-10-16,13.139,13.995,13.105,13.842,4289134,0
2000-10-17,13.953,13.995,13.218,13.293,2330602,0
2000-10-18,12.601,13.526,12.446,13.139,3183663,0
2000-10-19,13.139,13.798,13.139,13.567,2755090,0
2000-10-20,13.689,13.689,13.447,13.611,2784044,0
2000-10-23,13.526,13.567,13.105,13.447,1571868,0
2000-10-24,13.526,13.92,13.526,13.92,2495680,0
2000-10-25,13.92,14.029,13.611,13.689,2518678,0
2000-10-26,13.689,13.842,13.218,13.414,2053210,0
2000-10-27,13.372,13.766,13.293,13.721,2299197,0
2000-10-30,13.798,15.118,13.766,14.69,4517604,0
2000-10-31,14.997,15.077,14.645,14.956,4294505,0
2000-11-01,14.843,15.152,14.69,15.118,3305899,0
2000-11-02,14.997,15.152,14.997,15.033,2245842,0
2000-11-03,15.033,15.118,14.956,15.077,1937398,0
2000-11-06,15.118,15.307,15.033,15.272,2049474,0
2000-11-07,14.921,14.956,14.571,14.843,1990635,0
2000-11-08,14.767,14.843,14.458,14.767,1018259,0
2000-11-09,14.767,14.921,14.614,14.802,2167272,0
2000-11-10,14.767,14.843,14.492,14.614,1454072,0
2000-11-13,14.535,14.645,14.305,14.571,1612495,0
2000-11-14,14.645,14.802,14.458,14.535,1303473,0
2000-11-15,14.381,14.381,13.798,14.262,1861280,0
2000-11-16,14.228,14.228,13.689,13.689,1924321,0
2000-11-17,13.721,13.995,13.526,13.953,2461942,0
2000-11-20,13.721,13.876,13.139,13.842,3392526,0
2000-11-21,13.798,14.338,13.766,14.075,2329320,0
2000-11-22,13.92,14.075,13.766,13.842,1432124,0
2000-11-24,13.842,13.876,13.489,13.644,580112,0
2000-11-27,13.721,13.721,13.372,13.611,1302769,0
2000-11-28,13.567,14.492,13.567,14.338,2335271,0
2000-11-29,14.321,15.135,14.321,15.06,6444030,0
2000-11-30,14.948,15.256,14.709,15.101,4647075,0
2000-12-01,15.256,15.564,14.98,15.177,3934578,0
2000-12-04,15.06,15.101,14.905,14.98,5033973,0
2000-12-05,14.948,15.804,14.862,15.759,6628373,0
2000-12-06,15.759,16.617,15.214,15.65,6754693,0
2000-12-07,15.485,16.309,15.485,16.266,2835645,0
2000-12-08,16.506,16.659,16.309,16.506,3773351,0
2000-12-11,16.309,17.011,16.309,16.892,3605115,0
2000-12-12,16.704,16.812,16.387,16.583,1299732,0
2000-12-13,16.617,16.812,16.387,16.429,2004530,0
2000-12-14,16.157,16.542,15.913,16.429,2388389,0
2000-12-15,16.19,16.542,16.19,16.462,3849701,0
2000-12-18,16.857,18.107,16.737,17.868,6123330,0
2000-12-19,17.71,18.373,17.516,17.516,7852221,0
2000-12-20,17.441,18.26,17.054,18.107,5271317,0
2000-12-21,18.023,18.691,17.868,18.57,5597156,0
2000-12-22,18.691,18.725,18.219,18.416,4066148,0
2000-12-26,18.341,18.691,18.341,18.691,1335693,0
2000-12-27,18.691,18.997,18.57,18.997,2748669,0
2000-12-28,18.997,19.042,18.725,18.725,3214953,0
2000-12-29,18.57,18.809,18.188,18.219,1893622,0
2001-01-02,18.341,18.373,17.484,18.064,2672901,0
2001-01-03,18.219,19.273,17.909,19.24,4762306,0
2001-01-04,19.042,20.445,19.042,19.939,8390304,0
2001-01-05,19.743,19.743,18.888,19.162,5626340,0
2001-01-08,19.273,19.273,18.456,18.809,4177522,0
2001-01-09,18.725,18.997,18.57,18.888,2810310,0
2001-01-10,18.613,18.888,18.494,18.809,2838798,0
2001-01-11,18.965,19.195,18.494,18.767,2882694,0
2001-01-12,18.691,18.725,17.868,18.107,2257748,0
2001-01-16,18.107,18.888,17.516,17.989,4101288,0
2001-01-17,17.989,18.064,17.362,17.557,2649667,0
2001-01-18,17.71,17.71,16.934,17.054,2464742,0
2001-01-19,17.054,17.132,16.387,16.737,2713644,0
2001-01-22,16.78,17.32,16.617,17.286,2923088,0
2001-01-23,17.441,18.064,17.404,17.989,3752684,0
2001-01-24,17.792,18.107,17.594,18.064,2264172,0
2001-01-25,18.023,18.26,17.792,18.064,1891282,0
2001-01-26,18.064,18.494,17.989,18.456,2357104,0
2001-01-29,18.26,18.725,18.26,18.366,2973755,0
2001-01-30,18.21,18.628,17.875,18.45,3400464,0
2001-01-31,18.475,18.628,18.04,18.45,2767933,0
2001-02-01,18.287,18.45,18.142,18.244,1516646,0
2001-02-02,18.252,18.561,18.133,18.529,2043289,0
2001-02-05,18.359,18.862,18.322,18.843,2477935,0
2001-02-06,18.716,18.759,18.27,18.545,1623821,0
2001-02-07,18.57,18.793,18.475,18.666,1704141,0
2001-02-08,18.57,18.725,18.475,18.691,2333870,0
2001-02-09,18.698,18.879,18.619,18.742,2482955,0
2001-02-12,18.725,19.195,18.725,18.997,3018821,0
2001-02-13,18.914,19.051,18.862,18.955,1883699,0
2001-02-14,18.862,18.947,18.35,18.35,2361890,0
2001-02-15,18.416,18.512,18.15,18.382,1754923,0
2001-02-16,18.287,18.638,18.26,18.373,2148594,0
2001-02-20,18.416,18.484,18.015,18.091,1662348,0
2001-02-21,17.979,18.287,17.671,17.671,2489846,0
2001-02-22,17.756,17.756,17.071,17.647,2767581,0
2001-02-23,17.385,18.244,17.27,17.784,3335204,0
2001-02-26,17.883,18.628,17.548,18.416,4688639,0
2001-02-27,18.433,18.708,18.091,18.52,4583682,0
2001-02-28,18.628,18.666,18.006,18.322,4749929,0
2001-03-01,18.955,18.955,17.86,18.366,6266577,0
2001-03-02,18.322,18.852,18.178,18.775,5095964,0
2001-03-05,18.775,18.8,18.064,18.159,3333451,0
2001-03-06,18.159,18.39,17.687,17.808,4472426,0
2001-03-07,18.048,18.159,17.875,18.081,4457597,0
2001-03-08,18.124,18.27,17.883,18.055,4491336,0
2001-03-09,17.961,18.398,17.385,18.178,4331978,0
2001-03-12,17.851,17.961,16.875,17.054,4944077,0
2001-03-13,17.141,17.313,16.632,17.216,4119851,0
2001-03-14,16.583,16.78,15.624,16.344,7920165,0
2001-03-15,16.934,16.944,16.55,16.925,4791723,0
2001-03-16,16.583,16.976,16.351,16.542,9490751,0
2001-03-19,16.651,17.532,16.437,17.37,6769286,0
2001-03-20,17.216,17.404,16.556,16.556,4614500,0
2001-03-21,15.949,16.48,15.717,15.751,4461567,0
2001-03-22,15.556,15.796,14.605,15.205,6731693,0
2001-03-23,15.598,16.378,15.298,16.378,5732116,0
2001-03-26,17.37,17.37,16.704,17.132,5569252,0
2001-03-27,17.337,18.597,17.148,18.466,11155086,0
2001-03-28,18.35,18.433,18.124,18.359,6376785,0
2001-03-29,18.107,18.27,17.638,17.938,6221279,0
2001-03-30,17.938,18.466,17.909,18.466,4845195,0
2001-04-02,18.466,18.708,18.252,18.619,5424722,0
2001-04-03,18.35,18.619,18.006,18.252,4786936,0
2001-04-04,18.39,18.416,17.766,18.107,5909215,0
2001-04-05,18.433,18.666,18.188,18.512,7524280,0
2001-04-06,18.553,18.619,18.107,18.341,5117213,0
2001-04-09,18.15,18.475,18.072,18.433,3458950,0
2001-04-10,18.553,18.708,18.331,18.578,6447999,0
2001-04-11,18.382,18.708,17.909,18.303,5549286,0
2001-04-12,18.227,18.775,18.188,18.698,4120552,0
2001-04-16,18.588,18.784,18.133,18.613,3188449,0
2001-04-17,18.35,18.588,17.423,17.808,6912182,0
2001-04-18,17.971,18.588,17.156,17.909,11254203,0
2001-04-19,18.194,18.194,17.45,17.671,6293197,0
2001-04-20,17.671,17.792,17.115,17.2,6107687,0
2001-04-23,17.313,17.395,16.849,16.925,3576864,0
2001-04-24,17.037,17.242,16.875,17.115,3094239,0
2001-04-25,17.002,17.088,16.747,17.029,2728702,0
2001-04-26,16.961,17.106,16.565,16.609,5157023,0
2001-04-27,16.804,17.097,16.737,17.097,4044317,0
2001-04-30,17.097,17.313,16.721,16.857,4426425,0
2001-05-01,17.037,17.037,16.488,16.669,6791117,0
2001-05-02,16.669,17.037,16.632,16.976,5869525,0
2001-05-03,16.918,17.594,16.617,17.594,5202905,0
2001-05-04,16.993,18.244,16.993,18.055,7392241,0
2001-05-07,17.548,17.8,16.721,16.909,11910664,0
2001-05-08,16.909,16.984,16.728,16.875,6510691,0
2001-05-09,16.839,16.993,16.632,16.993,5111259,0
2001-05-10,17.115,17.2,16.695,16.772,4459585,0
2001-05-11,16.796,17.037,16.632,16.677,3415056,0
2001-05-14,16.756,16.909,16.602,16.839,3125755,0
2001-05-15,16.993,17.115,16.747,17.115,3716378,0
2001-05-16,17.037,17.466,16.892,17.466,5207106,0
2001-05-17,17.313,17.548,17.088,17.242,4807835,0
2001-05-18,17.395,17.647,17.224,17.385,4697980,0
2001-05-21,17.313,17.494,17.115,17.431,3727117,0
2001-05-22,17.353,17.892,17.26,17.704,6475083,0
2001-05-25,17.997,18.031,17.671,17.696,4188729,0
2001-05-29,17.647,17.696,17.484,17.612,4022602,0
2001-05-30,17.612,17.704,17.476,17.594,4177522,0
2001-05-31,17.594,17.784,17.516,17.756,3904339,0
2001-06-01,17.756,17.971,17.532,17.909,6041841,0
2001-06-04,17.834,18.107,17.72,18.107,4708367,0
2001-06-05,18.072,18.27,18.072,18.188,4579597,0
2001-06-06,18.072,18.433,17.919,18.39,5782198,0
2001-06-07,18.35,18.35,18.117,18.313,5183639,0
2001-06-08,18.27,18.313,17.989,18.098,3054311,0
2001-06-11,17.919,18.219,17.919,18.098,3431632,0
2001-06-12,18.04,18.098,17.8,17.997,3248692,0
2001-06-13,17.842,18.091,17.548,17.909,3544644,0
2001-06-14,17.548,17.671,17.232,17.232,3965514,0
2001-06-15,16.721,17.277,16.721,17.115,9655249,0
2001-06-18,17.115,17.567,17.037,17.353,2930324,0
2001-06-19,17.516,17.808,17.516,17.756,4342369,0
2001-06-20,17.834,18.159,17.756,17.909,5361559,0
2001-06-21,17.834,18.512,17.834,18.512,6139324,0
2001-06-22,18.682,18.784,18.26,18.313,8793783,0
2001-06-25,18.613,18.613,18.15,18.15,4687586,0
2001-06-26,17.989,18.45,17.875,17.875,6407490,0
2001-06-27,18.064,18.484,17.883,17.883,4445455,0
2001-06-28,18.26,18.466,18.203,18.26,6705073,0
2001-06-29,18.26,18.466,18.04,18.295,5990006,0
2001-07-02,18.425,18.759,18.303,18.716,5262560,0
2001-07-03,18.784,18.784,18.382,18.588,1757381,0
2001-07-05,18.545,18.767,18.382,18.708,3121904,0
2001-07-06,18.708,18.708,18.359,18.425,3499230,0
2001-07-09,18.484,18.87,18.466,18.87,4330463,0
2001-07-10,18.827,18.852,18.433,18.456,3868264,0
2001-07-11,18.456,18.827,18.26,18.484,3996571,0
2001-07-12,18.708,18.852,18.57,18.852,3287801,0
2001-07-13,18.852,19.255,18.8,19.187,5401489,0
2001-07-16,19.222,19.255,18.819,18.914,2820934,0
2001-07-17,19.143,19.265,18.8,19.231,7804004,0
2001-07-18,19.068,19.342,18.87,18.989,5951246,0
2001-07-19,19.024,19.06,18.188,18.303,6504388,0
2001-07-20,17.947,18.45,17.947,18.023,5705031,0
2001-07-23,18.048,18.107,17.784,18.006,4509432,0
2001-07-24,17.979,18.023,17.687,17.72,9366885,0
2001-07-25,17.979,17.979,17.612,17.86,3991431,0
2001-07-26,17.8,18.503,17.729,18.26,5783948,0
2001-07-27,18.45,18.947,18.45,18.87,10612801,0
2001-07-30,18.87,19.102,18.87,18.974,8562157,0
2001-07-31,18.708,19.265,18.456,19.06,9389535,0
2001-08-01,19.068,19.187,18.989,19.102,6770570,0
2001-08-02,19.187,19.265,18.87,19.111,5225318,0
2001-08-03,19.024,19.231,19.024,19.222,4517139,0
2001-08-06,19.255,19.709,19.187,19.614,8680886,0
2001-08-07,19.667,20.268,19.514,20.077,12396330,0
2001-08-08,19.514,20.129,19.514,20.069,8352480,0
2001-08-09,20.069,20.077,19.709,19.786,6332307,0
2001-08-10,19.855,19.889,19.588,19.776,3123073,0
2001-08-13,19.743,19.993,19.632,19.864,3894649,0
2001-08-14,19.939,20.026,19.786,19.993,3770665,0
2001-08-15,19.993,20.061,19.743,19.873,4383931,0
2001-08-16,19.831,20.138,19.743,20.087,4710234,0
2001-08-17,20.069,20.069,19.719,19.838,4458295,0
2001-08-20,19.873,20.061,19.855,20.035,4358833,0
2001-08-21,19.993,20.069,19.709,19.743,5730365,0
2001-08-22,20.011,20.146,19.976,20.061,7062903,0
2001-08-23,20.104,20.104,19.906,19.931,4460517,0
2001-08-24,19.831,20.087,19.831,19.948,7038617,0
2001-08-27,19.948,19.948,19.556,19.667,4922480,0
2001-08-28,19.667,19.855,19.477,19.487,4813439,0
2001-08-29,19.426,19.477,19.273,19.384,3592041,0
2001-08-30,19.375,19.632,19.281,19.289,4282711,0
2001-08-31,19.384,19.581,19.187,19.461,6302767,0
2001-09-04,19.47,19.831,19.273,19.693,4792194,0
2001-09-05,19.426,19.804,19.35,19.426,5243066,0
2001-09-06,19.305,19.776,19.068,19.426,9275122,0
2001-09-07,19.426,19.658,19.068,19.102,10421336,0
2001-09-10,18.947,19.255,18.8,19.06,5827262,0
2001-09-17,17.86,19.143,17.792,18.793,10618522,0
2001-09-18,18.142,18.784,18.107,18.484,8062013,0
2001-09-19,18.466,18.708,16.857,17.27,13703418,0
2001-09-20,16.659,17.021,15.588,15.777,14554962,0
2001-09-21,14.853,16.256,14.645,15.556,11574085,0
2001-09-24,16.094,16.867,15.768,16.857,7807388,0
2001-09-25,16.83,17.156,16.378,17.141,6843886,0
2001-09-26,17.27,17.459,16.83,17.208,5029423,0
2001-09-27,17.37,17.739,17.26,17.729,4771406,0
2001-09-28,17.808,18.064,17.466,17.961,5239563,0
2001-10-01,17.954,17.997,17.655,17.834,3683569,0
2001-10-02,17.979,18.35,17.842,18.35,5835085,0
2001-10-03,18.425,18.425,17.938,18.382,3969014,0
2001-10-04,18.588,18.588,17.459,17.784,4508268,0
2001-10-05,17.576,17.576,14.88,14.938,23852384,0
2001-10-08,14.93,14.938,13.627,13.67,21112472,0
2001-10-09,13.766,14.492,13.766,14.305,13459533,0
2001-10-10,14.373,14.7,14.091,14.467,10280070,0
2001-10-11,14.338,14.654,14.176,14.237,12683055,0
2001-10-12,14.176,14.373,13.552,13.619,10125266,0
2001-10-15,13.594,13.807,13.363,13.635,11374803,0
2001-10-16,14.237,14.246,13.698,14.091,12204514,0
2001-10-17,14.579,14.725,14.176,14.492,14284815,0
2001-10-18,14.623,14.623,14.21,14.373,4893061,0
2001-10-19,14.355,14.39,13.644,13.981,7132484,0
2001-10-22,13.894,14.458,13.859,14.075,6781779,0
2001-10-23,14.458,14.458,14.005,14.321,8112565,0
2001-10-24,14.39,14.816,14.254,14.741,5488467,0
2001-10-25,14.663,15.288,14.587,15.288,7042356,0
2001-10-26,15.307,15.307,14.843,14.997,4981553,0
2001-10-29,14.98,14.98,14.348,14.416,5929067,0
2001-10-30,13.928,14.416,13.79,14.373,5107058,0
2001-10-31,14.501,14.816,14.338,14.399,3474129,0
2001-11-01,14.785,14.785,14.296,14.579,6964951,0
2001-11-02,14.579,14.663,14.271,14.579,4096036,0
2001-11-05,14.579,14.972,14.543,14.871,6907395,0
2001-11-06,14.871,15.186,14.629,15.109,6424182,0
2001-11-07,15.024,15.186,14.825,14.843,5100867,0
2001-11-08,14.905,15.177,14.7,14.7,5829949,0
2001-11-09,14.785,14.843,14.579,14.663,3582234,0
2001-11-12,14.741,14.741,14.373,14.553,3105680,0
2001-11-13,14.663,14.897,14.663,14.741,5122699,0
2001-11-14,14.7,15.006,14.501,14.777,5728964,0
2001-11-15,14.853,15.024,14.605,14.681,3871885,0
2001-11-16,15.186,15.186,14.629,14.888,6079436,0
2001-11-19,15.024,15.135,14.741,15.109,4074204,0
2001-11-20,15.214,15.214,14.733,14.75,5172082,0
2001-11-21,14.75,14.888,14.579,14.663,2592696,0
2001-11-23,14.785,15.077,14.7,15.068,1603153,0
2001-11-26,14.912,15.068,14.733,14.767,3473895,0
2001-11-27,14.777,15.238,14.7,14.816,4447323,0
2001-11-28,14.921,15.084,14.853,14.905,4655367,0
2001-11-29,14.816,15.006,14.741,14.98,4909521,0
2001-11-30,15.109,15.41,14.862,15.377,5945293,0
2001-12-03,15.264,15.264,14.965,15.232,4617891,0
2001-12-04,15.177,15.485,15.024,15.41,4252942,0
2001-12-05,15.676,16.148,15.53,15.703,6615649,0
2001-12-06,15.556,16.157,15.485,16.157,4329761,0
2001-12-07,16.002,16.248,15.922,16.248,4236949,0
2001-12-10,16.283,16.351,15.872,16.266,4653618,0
2001-12-11,16.231,16.231,15.813,15.813,4381245,0
2001-12-12,15.813,16.121,15.588,15.958,4189199,0
2001-12-13,15.751,15.796,15.485,15.53,4428295,0
2001-12-14,15.556,15.624,15.341,15.377,4527761,0
2001-12-17,15.168,15.485,15.077,15.393,6102781,0
2001-12-18,15.572,15.856,15.513,15.856,7894952,0
2001-12-19,15.913,16.602,15.726,16.402,10847343,0
2001-12-20,16.447,16.602,16.292,16.506,6383325,0
2001-12-21,16.849,17.011,16.609,16.763,16292961,0
2001-12-24,16.685,16.763,16.602,16.609,2441507,0
2001-12-26,16.728,16.849,16.602,16.609,4129776,0
2001-12-27,16.721,16.944,16.721,16.944,4555313,0
2001-12-28,16.884,17.156,16.884,17.141,3418909,0
2001-12-31,17.141,17.165,17.021,17.106,3411789,0
2002-01-02,16.984,17.071,16.593,16.796,5322103,0
2002-01-03,16.961,17.021,16.747,16.884,5057788,0
2002-01-04,16.918,17.232,16.918,17.2,5233025,0
2002-01-07,17.251,17.277,17.062,17.156,5664518,0
2002-01-08,17.165,17.242,16.849,17.115,4402143,0
2002-01-09,16.984,17.251,16.925,16.952,3904104,0
2002-01-10,17.047,17.165,16.961,17.165,4358833,0
2002-01-11,17.165,17.165,16.651,16.651,4789622,0
2002-01-14,16.796,16.952,16.617,16.632,4819511,0
2002-01-15,16.961,17.097,16.756,16.918,5117449,0
2002-01-16,16.513,16.78,16.471,16.471,5864854,0
2002-01-17,16.556,16.737,16.429,16.695,4252123,0
2002-01-18,16.351,16.756,16.309,16.695,4061128,0
2002-01-22,16.695,16.737,16.583,16.737,2770031,0
2002-01-23,16.677,17.192,16.609,17.097,4599443,0
2002-01-24,17.047,17.37,16.925,17.37,5834150,0
2002-01-25,17.459,17.525,17.251,17.516,5627158,0
2002-01-28,17.516,17.612,17.431,17.576,4877998,0
2002-01-29,17.576,17.696,16.351,16.602,6195713,0
2002-01-30,16.609,17.029,16.429,16.632,6599303,0
2002-01-31,16.756,17.148,16.737,17.021,5648054,0
2002-02-05,16.019,16.336,15.93,16.205,4945362,0
2002-02-06,16.019,16.317,15.65,15.94,6123096,0
2002-02-07,16.248,16.421,15.872,15.985,5352106,0
2002-02-08,15.822,16.292,15.822,16.102,3722097,0
2002-02-11,15.94,16.256,15.94,16.224,4532666,0
2002-02-12,16.148,16.275,16.076,16.19,3577796,0
2002-02-13,16.309,16.462,16.19,16.351,2892267,0
2002-02-14,16.197,16.421,16.102,16.378,3599633,0
2002-02-15,16.378,16.556,16.13,16.36,3939244,0
2002-02-19,16.094,16.301,15.64,15.657,5763401,0
2002-02-20,15.838,16.019,15.547,16.002,3300759,0
2002-02-21,16.309,16.309,15.734,15.759,3485921,0
2002-02-22,15.694,16.292,15.632,16.292,5586766,0
2002-02-25,16.336,16.867,16.317,16.83,4319719,0
2002-02-26,16.625,16.839,16.447,16.796,2780426,0
2002-02-27,16.796,17.156,16.728,17.047,3870014,0
2002-02-28,17.047,17.242,16.839,17.047,4453861,0
2002-03-01,17.047,17.27,16.857,17.26,3758291,0
2002-03-04,17.45,17.883,17.385,17.784,5078219,0
2002-03-05,17.576,17.818,17.32,17.32,3892900,0
2002-03-06,17.459,18.023,17.395,17.938,5327825,0
2002-03-07,17.938,18.142,17.494,17.687,4369570,0
2002-03-08,17.784,18.055,17.72,17.989,5563534,0
2002-03-11,17.989,18.295,17.792,18.219,7217826,0
2002-03-12,18.015,18.188,17.883,18.023,4978404,0
2002-03-13,18.031,18.064,17.834,17.989,3933291,0
2002-03-14,17.997,18.055,17.875,17.875,3131246,0
2002-03-15,17.989,18.39,17.961,18.382,11858947,0
2002-03-18,18.382,18.57,18.322,18.503,4084242,0
2002-03-19,18.578,18.862,18.433,18.8,4944546,0
2002-03-20,18.597,18.716,18.322,18.382,4193402,0
2002-03-21,18.287,18.35,17.971,18.203,5115930,0
2002-03-22,18.313,18.708,18.159,18.475,3972869,0
2002-03-25,18.39,18.767,18.39,18.503,6570934,0
2002-03-26,18.553,18.947,18.512,18.879,6083051,0
2002-03-27,18.759,18.938,18.691,18.698,5223216,0
2002-03-28,18.905,18.905,18.613,18.613,3038784,0
2002-04-01,18.27,18.716,18.203,18.619,3709491,0
2002-04-02,18.416,18.914,18.39,18.819,3732369,0
2002-04-03,18.793,18.793,18.425,18.475,4353228,0
2002-04-04,18.751,18.793,18.441,18.466,4339214,0
2002-04-05,18.466,18.708,18.441,18.441,3573596,0
2002-04-08,18.366,18.708,18.27,18.613,4416388,0
2002-04-09,18.674,18.862,18.638,18.775,7021574,0
2002-04-10,18.879,19.111,18.809,18.905,12682822,0
2002-04-11,18.905,18.947,18.456,18.456,6334990,0
2002-04-12,18.588,18.819,18.553,18.742,5177337,0
2002-04-15,18.947,18.947,18.456,18.466,5801694,0
2002-04-16,18.843,19.033,18.8,18.955,7363404,0
2002-04-17,19.086,19.614,18.862,19.47,9835502,0
2002-04-18,19.265,19.642,19.168,19.461,6096362,0
2002-04-19,19.417,19.676,19.305,19.642,8031076,0
2002-04-22,19.642,19.642,19.033,19.06,5746239,0
2002-04-23,18.98,19.504,18.974,19.126,3676799,0
2002-04-24,19.213,19.538,19.051,19.358,4343069,0
2002-04-25,19.168,19.606,19.168,19.495,6032734,0
2002-04-26,19.564,19.564,18.843,19.195,5084991,0
2002-04-29,19.255,19.461,18.997,19.152,3940881,0
2002-04-30,19.255,19.572,19.005,19.538,4424674,0
2002-05-01,19.538,19.743,19.273,19.538,5677944,0
2002-05-02,19.606,19.786,19.514,19.776,4747009,0
2002-05-03,19.709,19.709,19.375,19.632,4217917,0
2002-05-06,19.47,19.743,19.273,19.296,4176475,0
2002-05-07,19.538,19.581,19.296,19.47,3653916,0
2002-05-08,19.572,19.734,19.547,19.719,4395726,0
2002-05-09,19.538,19.786,19.436,19.709,4901699,0
2002-05-10,19.667,19.743,19.384,19.523,3790629,0
2002-05-13,19.375,19.831,19.35,19.831,4391636,0
2002-05-14,19.831,20.154,19.702,20.069,4347620,0
2002-05-15,19.795,20.069,19.709,19.795,3849350,0
2002-05-16,19.831,19.906,19.709,19.831,3263866,0
2002-05-17,19.786,19.914,19.658,19.719,5403124,0
2002-05-20,19.873,19.873,19.514,19.719,3878536,0
2002-05-21,19.873,19.948,19.726,19.881,5229757,0
2002-05-22,19.743,19.897,19.658,19.804,5177104,0
2002-05-23,19.873,20.197,19.822,20.164,5916226,0
2002-05-24,20.164,20.19,19.719,19.831,3239002,0
2002-05-28,19.993,19.993,19.24,19.417,6234240,0
2002-05-29,19.375,19.538,19.247,19.394,2969667,0
2002-05-30,19.255,19.614,19.06,19.403,2866702,0
2002-05-31,19.255,19.743,19.255,19.504,3880521,0
2002-06-03,19.394,19.734,18.965,19.281,3391590,0
2002-06-04,18.965,19.143,18.819,19.111,7282972,0
2002-06-05,19.213,19.375,18.98,19.152,3564254,0
2002-06-06,19.296,19.296,18.35,18.674,3759924,0
2002-06-07,18.8,18.997,18.466,18.879,4190718,0
2002-06-10,18.716,19.086,18.638,18.974,2149648,0
2002-06-11,19.086,19.247,18.628,18.638,3666995,0
2002-06-12,18.597,18.974,18.52,18.862,4120202,0
2002-06-13,18.638,18.759,18.416,18.441,3324111,0
2002-06-14,18.484,18.914,18.227,18.914,5266761,0
2002-06-17,18.965,19.606,18.965,19.581,6351104,0
2002-06-18,19.667,19.667,19.384,19.581,4908704,0
2002-06-19,19.461,19.529,19.168,19.187,4083310,0
2002-06-20,19.168,19.403,19.086,19.177,6044175,0
2002-06-21,18.965,19.135,18.674,18.716,7181865,0
2002-06-24,18.879,19.068,18.529,18.862,4872861,0
2002-06-25,18.965,19.042,18.628,18.656,3977656,0
2002-06-26,18.466,18.793,18.373,18.674,5487061,0
2002-06-27,18.767,19.126,18.605,19.111,4128838,0
2002-06-28,19.111,19.417,19.06,19.417,5472588,0
2002-07-01,19.281,19.367,18.879,18.879,3626249,0
2002-07-02,18.965,19.126,18.605,18.674,6132787,0
2002-07-03,18.382,18.39,17.671,18.098,7865531,0
2002-07-05,18.26,18.691,18.133,18.674,2137966,0
2002-07-08,18.674,18.862,18.545,18.698,4167015,0
2002-07-09,18.382,18.905,18.313,18.466,6056316,0
2002-07-10,18.545,18.708,17.938,17.997,5871508,0
2002-07-11,17.9,18.203,17.476,18.178,7217004,0
2002-07-12,17.671,17.919,17.404,17.622,4758569,0
2002-07-15,17.548,17.883,16.849,17.647,6756212,0
2002-07-16,17.26,17.576,16.796,16.839,7371113,0
2002-07-17,17.423,17.423,16.721,17.106,5768653,0
2002-07-18,17.174,17.216,16.094,16.205,5783948,0
2002-07-19,15.598,15.889,15.323,15.377,8608151,0
2002-07-22,15.385,15.734,14.897,15.307,8090846,0
2002-07-23,15.786,15.796,14.767,15.341,9046068,0
2002-07-24,14.638,15.726,14.21,15.504,11279534,0
2002-07-25,15.513,15.904,14.93,15.377,7794084,0
2002-07-26,15.385,16.387,15.214,16.36,5977749,0
2002-07-29,16.677,17.286,16.55,17.26,6068810,0
2002-07-30,17.466,17.466,16.685,17.106,6625338,0
2002-07-31,17.32,17.792,16.961,17.792,5490565,0
2002-08-01,17.792,17.792,17.011,17.062,6494583,0
2002-08-02,17.054,17.37,16.772,17.047,4831772,0
2002-08-05,16.925,17.054,16.301,16.641,5027202,0
2002-08-06,16.772,17.638,16.772,17.277,5721022,0
2002-08-07,17.378,17.594,17.062,17.378,5515085,0
2002-08-08,17.26,18.142,17.216,18.04,4470207,0
2002-08-09,17.71,18.244,17.516,18.117,4452110,0
2002-08-12,18.048,18.048,17.378,17.851,4181027,0
2002-08-13,17.842,18.21,17.663,17.671,5274588,0
2002-08-14,17.671,18.287,17.26,18.21,5687517,0
2002-08-15,18.279,18.698,18.21,18.341,5809399,0
2002-08-16,18.252,18.545,18.178,18.359,3719762,0
2002-08-19,18.295,18.708,18.21,18.656,2662861,0
2002-08-20,18.597,18.666,18.064,18.341,2898922,0
2002-08-21,18.382,18.512,17.883,18.295,3392756,0
2002-08-22,18.406,18.45,18.091,18.322,3449963,0
2002-08-23,18.252,18.26,17.68,17.928,2406022,0
2002-08-26,17.86,18.178,17.548,18.055,3638042,0
2002-08-27,18.133,18.133,17.671,17.792,4211614,0
2002-08-28,17.8,17.86,17.304,17.54,3368703,0
2002-08-29,17.337,18.023,17.26,17.729,3561452,0
2002-08-30,17.71,18.178,17.696,17.875,3336601,0
2002-09-03,17.875,17.875,17.097,17.132,4694009,0
2002-09-04,17.216,17.622,17.021,17.476,3493742,0
2002-09-05,17.011,17.45,16.918,17.2,4088329,0
2002-09-06,17.576,17.756,17.313,17.548,2561171,0
2002-09-09,17.304,17.875,17.148,17.68,3314884,0
2002-09-10,17.883,17.883,17.097,17.413,4063465,0
2002-09-11,17.883,17.928,17.286,17.37,1948490,0
2002-09-12,17.328,17.328,16.78,16.961,3675048,0
2002-09-13,16.892,17.062,16.429,17.021,3341388,0
2002-09-16,16.884,16.884,16.55,16.822,3473196,0
2002-09-17,17.216,17.286,16.523,16.556,4209047,0
2002-09-18,16.301,16.763,16.01,16.455,4248271,0
2002-09-19,16.026,16.344,15.872,15.967,4218503,0
2002-09-20,16.052,16.205,15.822,16.035,7834009,0
2002-09-23,15.889,15.897,15.264,15.539,6078734,0
2002-09-24,15.341,15.452,14.888,14.988,8797280,0
2002-09-25,15.247,15.385,14.905,15.223,8265388,0
2002-09-26,15.332,15.579,15.092,15.539,6718733,0
2002-09-27,15.666,15.881,15.367,15.477,6019542,0
2002-09-30,15.006,15.889,14.717,15.624,6439478,0
2002-10-01,15.93,16.369,15.632,16.369,8279399,0
2002-10-02,16.181,16.632,15.864,16.369,10741803,0
2002-10-03,15.759,15.93,14.843,14.956,11362541,0
2002-10-04,15.135,15.135,14.279,14.629,8333564,0
2002-10-07,14.416,14.795,13.79,13.867,5330975,0
2002-10-08,14.083,14.717,13.867,14.416,6810847,0
2002-10-09,13.995,14.192,13.594,13.662,5123867,0
2002-10-10,13.825,14.88,13.489,14.597,7102711,0
2002-10-11,14.921,16.002,14.888,15.504,6495399,0
2002-10-14,15.214,15.864,15.214,15.632,3465957,0
2002-10-15,16.394,16.593,15.967,16.266,9500674,0
2002-10-16,16.394,16.713,16.19,16.641,6562411,0
2002-10-17,17.002,17.294,16.925,17.037,7200901,0
2002-10-18,17.037,17.612,16.756,17.174,5613500,0
2002-10-21,16.867,17.441,16.772,17.37,3960379,0
2002-10-22,17.37,17.459,17.148,17.362,4764638,0
2002-10-23,17.232,17.585,17.021,17.567,4337114,0
2002-10-24,17.638,17.971,17.45,17.567,6262955,0
2002-10-25,17.304,17.766,17.148,17.68,4767324,0
2002-10-28,18.031,18.072,17.647,17.868,4435298,0
2002-10-29,17.875,17.9,17.232,17.548,4431096,0
2002-10-30,17.739,17.938,17.494,17.842,3432685,0
2002-10-31,17.989,18.055,17.494,17.729,3751053,0
2002-11-01,17.655,18.366,17.45,18.117,4599443,0
2002-11-04,18.252,18.57,17.775,17.825,5339383,0
2002-11-05,17.928,18.159,17.647,17.842,5765156,0
2002-11-06,17.989,18.04,17.156,17.892,6427223,0
2002-11-07,17.638,17.671,17.021,17.183,4907067,0
2002-11-08,17.183,17.385,16.747,16.952,4814956,0
2002-11-11,16.728,16.976,16.602,16.857,5467920,0
2002-11-12,17.047,17.647,16.901,17.337,6567549,0
2002-11-13,17.277,17.784,16.944,17.37,4951781,0
2002-11-14,17.766,17.8,17.525,17.766,3969951,0
2002-11-15,17.548,18.295,17.45,18.236,5236642,0
2002-11-18,18.236,18.287,17.687,17.86,4003691,0
2002-11-19,17.868,18.15,17.71,17.989,2556388,0
2002-11-20,18.159,18.561,18.04,18.475,5300855,0
2002-11-21,18.494,18.8,18.252,18.666,5553959,0
2002-11-22,18.674,18.809,18.494,18.494,4248391,0
2002-11-25,18.503,18.682,18.048,18.366,4267417,0
2002-11-26,18.072,18.26,17.868,18.178,5310313,0
2002-11-27,18.21,18.784,17.971,18.613,3938427,0
2002-11-29,18.425,18.666,18.322,18.406,2091039,0
2002-12-02,18.359,18.638,18.081,18.537,5937703,0
2002-12-03,18.287,18.494,17.68,17.961,6137692,0
2002-12-04,17.971,18.322,17.825,18.064,5232559,0
2002-12-05,18.287,18.287,17.704,17.792,3194058,0
2002-12-06,17.696,18.244,17.663,17.9,4726578,0
2002-12-09,17.909,18.064,17.622,17.663,3944500,0
2002-12-10,17.687,18.04,17.585,18.04,4142850,0
2002-12-11,17.696,18.117,17.696,18.048,3657188,0
2002-12-12,18.006,18.133,17.655,17.892,5708182,0
2002-12-13,17.9,18.072,17.525,17.525,5201503,0
2002-12-16,17.739,18.194,17.68,18.194,4325909,0
2002-12-17,18.194,18.341,18.031,18.048,2960563,0
2002-12-18,17.739,17.9,17.484,17.68,6515595,0
2002-12-19,17.68,17.954,17.45,17.638,3840477,0
2002-12-20,17.647,18.416,17.647,18.406,7821282,0
2002-12-23,18.416,18.484,18.072,18.26,4500676,0
2002-12-24,18.091,18.35,18.048,18.081,1534861,0
2002-12-26,18.279,18.433,18.006,18.107,2701735,0
2002-12-27,18.279,18.279,17.71,17.71,2890747,0
2002-12-30,17.775,18.133,17.647,17.989,3963759,0
2002-12-31,17.875,18.081,17.696,18.006,3686492,0
2003-01-02,18.26,18.359,17.947,18.178,5990241,0
2003-01-03,17.834,18.398,17.834,18.219,3967849,0
2003-01-06,18.236,19.265,18.227,19.213,7827704,0
2003-01-07,19.222,19.255,18.879,19.068,5916573,0
2003-01-08,19.076,19.168,18.716,18.965,4179389,0
2003-01-09,19.06,19.461,18.98,19.384,4629917,0
2003-01-10,19.168,19.855,19.102,19.632,7610558,0
2003-01-13,19.897,19.914,19.426,19.487,4048635,0
2003-01-14,19.623,19.814,19.358,19.743,4290065,0
2003-01-15,19.897,19.897,19.342,19.444,5815822,0
2003-01-16,19.614,19.768,18.98,19.152,5536914,0
2003-01-17,19.152,19.342,18.955,19.033,4359998,0
2003-01-21,19.375,19.409,18.751,18.751,6412391,0
2003-01-22,18.759,18.922,18.494,18.656,5994791,0
2003-01-23,18.708,18.914,18.322,18.456,5879564,0
2003-01-24,18.456,18.456,17.8,17.909,5017863,0
2003-01-27,17.834,18.142,17.45,17.68,4245353,0
2003-01-28,17.729,17.883,17.612,17.72,4901465,0
2003-01-29,17.385,17.947,17.27,17.696,3492574,0
2003-01-30,17.818,17.818,17.404,17.557,4407630,0
2003-01-31,17.567,17.947,17.328,17.9,6164430,0
2003-02-03,17.938,18.048,17.8,17.938,4230528,0
2003-02-04,17.947,17.947,17.594,17.818,5159824,0
2003-02-05,17.818,17.9,17.353,17.385,5631597,0
2003-02-06,17.345,17.525,17.115,17.378,4100119,0
2003-02-07,17.385,17.72,17.054,17.174,3352247,0
2003-02-10,17.26,17.431,16.984,17.385,3014968,0
2003-02-11,17.476,17.585,16.952,17.148,3613054,0
2003-02-12,17.156,17.313,16.968,16.968,3130427,0
2003-02-13,17.141,17.165,16.625,17.097,4688987,0
2003-02-14,17.011,17.313,16.721,17.294,4347270,0
2003-02-18,17.385,17.766,17.337,17.557,3894649,0
2003-02-19,17.622,17.622,17.27,17.516,2455869,0
2003-02-20,17.441,17.729,17.37,17.585,3702598,0
2003-02-21,17.71,18.015,17.525,17.834,4130708,0
2003-02-24,17.729,17.739,17.304,17.413,3111635,0
2003-02-25,17.441,17.557,17.011,17.476,3730269,0
2003-02-26,17.476,17.476,17.124,17.183,3551063,0
2003-02-27,17.345,17.818,17.242,17.638,4697043,0
2003-02-28,17.818,17.979,17.525,17.747,4432149,0
2003-03-03,17.548,18.107,17.466,17.576,3862075,0
2003-03-04,17.431,17.603,17.32,17.45,4084012,0
2003-03-05,17.32,17.687,17.26,17.603,3809772,0
2003-03-06,17.603,17.603,17.141,17.192,5054754,0
2003-03-07,17.192,17.603,16.968,17.54,4796980,0
2003-03-10,17.362,17.362,16.944,17.047,4809237,0
2003-03-11,16.984,16.993,16.275,16.309,7669981,0
2003-03-12,16.309,16.309,15.743,16.121,7993600,0
2003-03-13,16.394,16.609,16.068,16.542,7847318,0
2003-03-14,16.659,16.659,16.327,16.532,7011885,0
2003-03-17,16.532,16.901,16.336,16.867,7903825,0
2003-03-18,17.011,17.054,16.669,16.952,5337163,0
2003-03-19,17.011,17.45,16.968,17.385,6530657,0
2003-03-20,17.385,17.585,17.106,17.54,5142898,0
2003-03-21,17.818,17.9,17.304,17.892,5726042,0
2003-03-24,17.892,17.892,17.251,17.26,4447904,0
2003-03-25,16.952,17.696,16.934,17.516,5024047,0
2003-03-26,17.54,17.567,17.183,17.27,5440946,0
2003-03-27,17.251,17.251,16.918,16.961,6234355,0
2003-03-28,16.961,16.961,16.747,16.944,4096968,0
2003-03-31,16.437,16.772,16.224,16.256,6767067,0
2003-04-01,16.344,16.617,16.239,16.532,5672692,0
2003-04-02,16.763,17.047,16.756,16.961,7524401,0
2003-04-03,16.976,17.132,16.625,16.695,5993743,0
2003-04-04,16.695,16.884,16.669,16.812,6328918,0
2003-04-07,17.132,17.476,16.875,16.875,6883698,0
2003-04-08,16.961,17.115,16.804,16.875,4742807,0
2003-04-09,16.602,17.088,16.488,16.542,4056226,0
2003-04-10,16.756,16.918,16.651,16.788,4747361,0
2003-04-11,17.002,17.26,16.961,17.079,5434760,0
2003-04-14,17.079,17.54,16.867,17.525,4577380,0
2003-04-15,17.525,18.203,17.27,18.072,8710888,0
2003-04-16,18.373,18.39,18.081,18.287,10002684,0
2003-04-21,18.545,18.8,18.45,18.725,6000633,0
2003-04-22,18.545,19.324,18.503,19.289,7784629,0
2003-04-23,19.102,19.693,19.076,19.581,7780422,0
2003-04-24,19.581,19.581,19.162,19.187,4828732,0
2003-04-25,19.231,19.315,18.974,19.005,5321401,0
2003-04-28,18.974,19.289,18.955,19.152,4319017,0
2003-04-29,19.152,19.255,18.974,19.015,4840295,0
2003-04-30,19.015,19.273,18.674,18.974,7658541,0
2003-05-01,18.989,19.403,18.835,19.24,5343119,0
2003-05-02,19.273,19.838,19.255,19.752,5493599,0
2003-05-05,19.752,19.752,19.24,19.247,5246917,0
2003-05-06,19.255,19.529,19.168,19.384,4261231,0
2003-05-07,19.384,19.588,19.265,19.556,5583845,0
2003-05-08,19.384,19.417,18.98,19.005,5532942,0
2003-05-09,19.143,19.168,18.905,18.965,5995026,0
2003-05-12,18.955,19.273,18.843,19.187,4305360,0
2003-05-13,19.102,19.426,19.015,19.289,4158846,0
2003-05-14,19.504,19.538,19.204,19.332,3973922,0
2003-05-15,19.547,19.702,19.444,19.667,4972334,0
2003-05-16,19.667,20.061,19.572,19.985,9000887,0
2003-05-19,19.985,19.985,19.403,19.444,3871066,0
2003-05-20,19.444,19.529,19.102,19.367,4491688,0
2003-05-21,19.273,19.606,19.213,19.504,4324040,0
2003-05-22,19.614,19.743,19.504,19.614,4271154,0
2003-05-23,19.614,20.011,19.538,19.873,3906788,0
2003-05-27,19.702,20.259,19.556,20.197,6762630,0
2003-05-28,20.197,20.376,20.077,20.154,4779932,0
2003-05-29,20.026,20.259,19.642,19.734,5793403,0
2003-05-30,19.939,20.326,19.889,20.299,5454491,0
2003-06-02,20.385,20.479,20.214,20.25,6141544,0
2003-06-03,20.259,20.361,20.026,20.299,5121532,0
2003-06-04,20.214,20.772,20.214,20.712,5572170,0
2003-06-05,20.712,20.712,20.205,20.66,4129188,0
2003-06-06,20.839,21.252,20.738,21.019,8503783,0
2003-06-09,20.772,20.994,20.61,20.764,4818342,0
2003-06-10,20.969,20.969,20.558,20.712,5230104,0
2003-06-11,20.712,21.19,20.642,21.09,4879983,0
2003-06-12,21.181,21.288,20.986,21.216,4620341,0
2003-06-13,21.27,21.303,20.865,21.098,2594214,0
2003-06-16,21.311,21.396,21.173,21.327,4080622,0
2003-06-17,21.327,21.396,21.107,21.353,4509900,0
2003-06-18,21.353,21.388,21.072,21.388,7448632,0
2003-06-19,21.388,21.406,21.027,21.243,6006350,0
2003-06-20,21.37,21.379,20.986,21.149,8496893,0
2003-06-23,21.115,21.115,20.61,20.747,4672645,0
2003-06-24,20.814,21.149,20.772,21.027,4740354,0
2003-06-25,21.141,21.37,21.019,21.115,5276456,0
2003-06-26,21.072,21.32,20.918,21.311,4549128,0
2003-06-27,21.353,21.396,20.961,21.063,3932474,0
2003-06-30,21.199,21.336,20.986,20.986,6677524,0
2003-07-01,20.832,21.243,20.772,21.173,5271201,0
2003-07-02,21.181,21.27,20.781,21.216,5954747,0
2003-07-03,21.279,21.279,20.805,20.892,2663562,0
2003-07-07,21.036,21.37,21.036,21.303,3784907,0
2003-07-08,21.199,21.379,21.115,21.343,3719298,0
2003-07-09,21.288,21.388,21.124,21.296,3928268,0
2003-07-10,21.173,21.353,21.055,21.09,5114994,0
2003-07-11,21.09,21.327,21.072,21.288,4054123,0
2003-07-14,21.415,22.117,21.406,21.75,11010086,0
2003-07-15,22.048,22.048,21.002,21.433,8578964,0
2003-07-16,21.433,21.523,21.216,21.491,6217195,0
2003-07-17,21.45,21.499,21.002,21.132,6360322,0
2003-07-18,21.199,21.499,20.986,21.459,4134681,0
2003-07-21,21.587,21.596,21.002,21.157,3534370,0
2003-07-22,21.327,21.541,21.063,21.459,2819067,0
2003-07-23,21.37,21.415,21.081,21.362,1985269,0
2003-07-24,21.415,21.605,21.081,21.098,3033644,0
2003-07-25,21.234,21.56,21.081,21.499,3171989,0
2003-07-28,21.433,21.459,21.199,21.243,3673299,0
2003-07-29,21.327,21.442,21.011,21.311,4190952,0
2003-07-30,21.459,21.499,21.157,21.173,3449610,0
2003-07-31,21.243,21.388,20.986,21.002,3880987,0
2003-08-01,21.141,21.141,20.488,20.585,4716072,0
2003-08-04,20.585,20.764,20.043,20.721,5217378,0
2003-08-05,20.523,20.566,20.035,20.043,3850636,0
2003-08-06,20.335,20.497,19.642,20.268,4137248,0
2003-08-07,20.19,20.431,20.051,20.352,3992834,0
2003-08-08,20.37,20.497,20.259,20.479,2744817,0
2003-08-11,20.549,20.633,20.222,20.317,2652589,0
2003-08-12,20.431,20.805,20.308,20.772,3996219,0
2003-08-13,20.772,20.789,20.361,20.403,2375665,0
2003-08-14,20.403,20.642,20.361,20.558,3645512,0
2003-08-15,20.66,20.676,20.37,20.445,2604722,0
2003-08-18,20.54,20.669,20.507,20.575,3614924,0
2003-08-19,20.575,20.676,20.299,20.514,2484589,0
2003-08-20,20.514,20.676,20.454,20.61,2408935,0
2003-08-21,20.61,20.797,20.344,20.601,3671314,0
2003-08-22,20.73,20.755,20.222,20.259,3918697,0
2003-08-25,20.283,20.317,20.061,20.25,2826537,0
2003-08-26,20.25,20.25,19.831,20.182,3786423,0
2003-08-27,20.043,20.259,20.002,20.087,3580952,0
2003-08-28,20.069,20.344,20.002,20.283,3329831,0
2003-08-29,20.291,20.47,20.222,20.47,3516504,0
2003-09-02,20.431,20.73,20.308,20.66,4116584,0
2003-09-03,20.712,20.712,20.507,20.642,3232583,0
2003-09-04,20.558,20.685,20.385,20.61,3216584,0
2003-09-05,20.61,20.712,20.352,20.575,3129027,0
2003-09-08,20.601,20.712,20.514,20.642,2664378,0
2003-09-09,20.488,20.617,20.47,20.558,2558723,0
2003-09-10,20.566,20.566,20.19,20.268,3686255,0
2003-09-11,20.507,20.61,20.37,20.422,3373609,0
2003-09-12,20.422,20.532,20.259,20.431,4043033,0
2003-09-15,20.431,20.463,20.173,20.308,3102411,0
2003-09-16,20.37,20.669,20.326,20.669,4284578,0
2003-09-17,20.558,20.772,20.514,20.685,3607100,0
2003-09-18,20.642,21.303,20.61,21.225,5817804,0
2003-09-19,21.225,21.225,20.969,21.19,4975951,0
2003-09-22,20.857,20.961,20.66,20.832,4042332,0
2003-09-23,20.977,21.098,20.747,21.036,3647846,0
2003-09-24,21.098,21.243,20.797,20.883,4554028,0
2003-09-25,20.847,21.132,20.781,20.883,3297025,0
2003-09-26,20.703,20.789,20.47,20.566,3811289,0
2003-09-29,20.532,21.063,20.344,20.814,4743623,0
2003-09-30,20.814,20.814,20.454,20.549,5151303,0
2003-10-01,20.73,21.262,20.593,21.252,4936722,0
2003-10-02,21.199,21.199,20.857,21.072,4554028,0
2003-10-03,21.072,21.343,21.072,21.181,4111330,0
2003-10-06,21.288,21.388,21.165,21.311,2896821,0
2003-10-07,20.839,21.388,20.839,21.379,4650342,0
2003-10-08,21.396,21.482,21.37,21.406,6751074,0
2003-10-09,21.499,21.8,21.473,21.741,5257193,0
2003-10-10,21.76,21.8,21.577,21.587,3053960,0
2003-10-13,21.76,21.841,21.628,21.695,3776620,0
2003-10-14,21.695,22.021,21.637,21.971,3570678,0
2003-10-15,22.057,22.158,21.921,22.004,4996730,0
2003-10-16,22.004,22.237,21.987,22.083,4064162,0
2003-10-17,22.142,22.142,21.76,21.841,4793476,0
2003-10-20,21.841,21.904,21.62,21.867,2205566,0
2003-10-21,21.867,22.519,21.569,22.467,9751567,0
2003-10-22,22.202,22.44,21.963,22.099,5934086,0
2003-10-23,22.099,22.519,22.066,22.519,6781663,0
2003-10-24,21.886,22.537,21.886,22.528,6172129,0
2003-10-27,22.528,23.299,22.528,22.855,8284530,0
2003-10-28,22.855,23.315,22.855,23.315,8906558,0
2003-10-29,23.315,23.632,23.083,23.582,9050853,0
2003-10-30,23.659,23.683,23.496,23.59,6164540,0
2003-10-31,23.537,23.59,23.254,23.315,5939222,0
2003-11-03,23.315,23.418,22.955,23.136,8532024,0
2003-11-04,23.136,23.136,22.638,22.973,8390538,0
2003-11-05,22.801,23.083,22.665,23.066,5648175,0
2003-11-06,23.066,23.299,22.872,23.299,5790955,0
2003-11-07,23.254,23.411,23.136,23.222,5079390,0
2003-11-10,23.083,23.245,22.981,23.187,4577729,0
2003-11-11,23.187,23.565,23.187,23.556,4856403,0
2003-11-12,23.582,23.701,23.443,23.659,5258476,0
2003-11-13,23.659,23.811,23.659,23.728,4351126,0
2003-11-14,23.728,23.811,23.599,23.683,5779749,0
2003-11-17,23.513,23.59,23.222,23.461,3957340,0
2003-11-18,23.461,23.461,23.034,23.161,5583729,0
2003-11-19,23.299,23.341,23.083,23.263,4121838,0
2003-11-20,23.051,23.624,22.855,23.245,4560102,0
2003-11-21,23.245,23.245,23.154,23.205,4415335,0
2003-11-24,23.205,23.59,23.161,23.537,3711471,0
2003-11-25,23.537,23.786,23.47,23.728,3504017,0
2003-11-26,23.683,23.76,23.599,23.754,2881173,0
2003-11-28,23.754,23.804,23.666,23.736,1832915,0
2003-12-01,23.795,23.899,23.632,23.847,3807558,0
2003-12-02,23.728,23.95,23.728,23.872,4734401,0
2003-12-03,23.786,24.044,23.786,23.94,5304124,0
2003-12-04,23.829,24.037,23.795,23.95,5396001,0
2003-12-05,23.769,23.965,23.745,23.864,4102571,0
2003-12-08,23.811,24.146,23.811,24.111,3911574,0
2003-12-09,24.07,24.103,23.65,23.856,5369619,0
2003-12-10,23.856,23.899,23.683,23.795,4925516,0
2003-12-11,23.728,23.983,23.728,23.882,3742410,0
2003-12-12,23.829,24,23.659,23.965,3222072,0
2003-12-15,24.224,24.233,23.728,23.754,5521971,0
2003-12-16,23.811,24.146,23.804,24.086,4983073,0
2003-12-17,24.137,24.317,24.028,24.291,6255134,0
2003-12-18,24.291,24.823,24.233,24.763,6617396,0
2003-12-19,24.79,24.926,24.574,24.763,6296115,0
2003-12-22,24.754,24.84,24.506,24.679,6741500,0
2003-12-23,24.728,25.062,24.728,25.045,4903098,0
2003-12-24,25.054,25.251,25.045,25.139,2684810,0
2003-12-26,25.139,25.303,25.114,25.226,2309355,0
2003-12-29,25.183,25.38,25.123,25.354,4691210,0
2003-12-30,25.354,25.696,25.312,25.501,4979686,0
2003-12-31,25.501,25.629,25.38,25.508,4702880,0
2004-01-02,25.337,25.44,24.832,24.969,5273302,0
2004-01-05,24.994,25.123,24.455,24.72,6281638,0
2004-01-06,24.455,24.48,24.155,24.353,10194499,0
2004-01-07,24.155,24.42,24.129,24.335,10311946,0
2004-01-08,24.2,24.256,24.07,24.172,5706198,0
2004-01-09,23.899,24.274,23.811,23.856,9447555,0
2004-01-12,23.856,23.983,23.709,23.804,6955612,0
2004-01-13,23.983,23.983,23.384,23.528,5739470,0
2004-01-14,23.64,23.701,23.521,23.614,5886103,0
2004-01-15,24.086,24.534,24,24.397,14558115,0
2004-01-16,24.499,24.67,24.326,24.41,10003148,0
2004-01-20,23.983,24.397,23.983,24.155,8089683,0
2004-01-21,24.07,24.086,23.718,23.94,11653120,0
2004-01-22,23.769,24.172,23.659,23.864,6729358,0
2004-01-23,23.983,24.054,23.779,24.037,5649808,0
2004-01-26,23.923,24.2,23.829,24.155,8460349,0
2004-01-27,24.6,24.6,24.309,24.455,7828522,0
2004-01-28,24.67,24.832,24.379,24.428,8905388,0
2004-01-29,24.499,24.515,23.779,24.274,7161905,0
2004-01-30,24.274,24.41,24.155,24.216,4723311,0
2004-02-02,24.256,24.772,24.155,24.472,5514264,0
2004-02-03,24.241,24.309,23.683,23.94,8843398,0
2004-02-04,23.94,24.111,23.872,23.933,8515689,0
2004-02-05,23.965,23.965,23.599,23.659,7821637,0
2004-02-06,23.769,23.94,23.556,23.864,6214625,0
2004-02-09,23.872,23.983,23.728,23.76,6287010,0
2004-02-10,23.899,23.983,23.683,23.856,6441117,0
2004-02-11,23.856,24.037,23.64,24.009,7780653,0
2004-02-12,23.899,24.094,23.795,23.82,5171850,0
2004-02-13,23.829,23.94,23.556,23.556,5991058,0
2004-02-17,23.899,23.95,23.76,23.795,4592557,0
2004-02-18,23.811,23.829,23.513,23.556,5739584,0
2004-02-19,23.556,23.89,23.487,23.683,6673904,0
2004-02-20,23.599,24.155,23.565,24.009,8247406,0
2004-02-23,23.899,24.129,23.811,23.856,6239374,0
2004-02-24,23.795,24,23.607,23.856,5867073,0
2004-02-25,23.958,24.208,23.829,24.103,8064700,0
2004-02-26,24.07,24.403,24.009,24.326,7890869,0
2004-02-27,24.181,24.55,24.181,24.436,6917202,0
2004-03-01,24.436,24.627,24.345,24.59,5550691,0
2004-03-02,24.542,24.59,24.436,24.525,6970089,0
2004-03-03,24.41,24.705,24.335,24.633,5692068,0
2004-03-04,24.582,24.876,24.506,24.781,4967077,0
2004-03-05,24.55,25.183,24.534,25.149,8124006,0
2004-03-08,25.097,25.149,24.499,24.499,6439944,0
2004-03-09,24.534,24.582,24.19,24.335,6859298,0
2004-03-10,24.111,24.282,23.923,23.991,7259035,0
2004-03-11,23.991,24.371,23.666,23.666,7782408,0
2004-03-12,24.028,24.224,23.89,24.172,5064211,0
2004-03-15,23.94,23.965,22.622,23.683,8214135,0
2004-03-16,23.958,23.974,23.769,23.899,8135914,0
2004-03-17,23.983,24.326,23.94,24.241,4313063,0
2004-03-18,23.94,24.224,23.779,24.086,6368147,0
2004-03-19,24.061,24.061,23.683,23.692,5972260,0
2004-03-22,23.692,23.769,23.263,23.341,5848743,0
2004-03-23,23.513,23.754,23.366,23.624,4711175,0
2004-03-24,23.47,23.599,23.066,23.308,8621695,0
2004-03-25,23.403,23.683,23.366,23.624,4748291,0
2004-03-26,23.556,23.76,23.521,23.64,4407862,0
2004-03-29,23.513,23.811,23.513,23.736,6593700,0
2004-03-30,23.64,23.864,23.64,23.847,5771223,0
2004-03-31,23.856,23.872,23.582,23.683,5490683,0
2004-04-01,23.745,23.795,23.599,23.65,4398058,0
2004-04-02,23.811,23.847,22.88,23.136,7409989,0
2004-04-05,23.136,23.213,22.872,23.213,6789834,0
2004-04-06,22.955,23.281,22.92,23.051,7331069,0
2004-04-07,23.076,23.127,22.766,22.964,5923693,0
2004-04-08,23.043,23.083,22.63,22.801,6741034,0
2004-04-12,22.913,23.043,22.7,22.751,5867657,0
2004-04-13,22.785,22.801,22.459,22.647,7565143,0
2004-04-14,22.613,22.7,21.929,22.099,10715886,0
2004-04-15,22.269,22.356,22.133,22.246,11525521,0
2004-04-16,22.399,22.638,22.33,22.528,8231063,0
2004-04-19,22.579,22.604,22.133,22.262,4524377,0
2004-04-20,22.528,22.528,22.057,22.125,6854395,0
2004-04-21,21.971,22.459,21.849,22.167,6596969,0
2004-04-22,22.175,22.7,22.158,22.476,7995587,0
2004-04-23,22.528,22.528,22.279,22.391,4506744,0
2004-04-26,22.486,22.528,22.194,22.269,4412302,0
2004-04-27,22.33,22.63,22.269,22.425,5211193,0
2004-04-28,22.416,22.416,22.057,22.066,4809237,0
2004-04-29,22.167,22.356,21.8,21.921,5335178,0
2004-04-30,22.039,22.142,21.832,21.963,4858153,0
2004-05-03,21.938,22.158,21.886,22.142,4721794,0
2004-05-04,22.013,22.673,22.013,22.432,5146403,0
2004-05-05,22.594,22.904,22.432,22.691,6417647,0
2004-05-06,22.486,22.691,22.391,22.51,4683500,0
2004-05-07,22.519,22.554,21.76,21.8,6313509,0
2004-05-10,21.791,21.8,21.32,21.523,7351150,0
2004-05-11,21.669,21.886,21.551,21.75,5848276,0
2004-05-12,21.605,22.175,21.605,22.142,7578686,0
2004-05-13,22.013,22.544,21.994,22.519,6091927,0
2004-05-14,22.347,22.818,22.347,22.622,4704981,0
2004-05-17,22.269,22.502,22.185,22.255,5972609,0
2004-05-18,22.255,22.855,22.255,22.691,5214343,0
2004-05-19,22.913,23.29,22.741,22.741,5930347,0
2004-05-20,22.7,22.938,22.622,22.766,4603184,0
2004-05-21,22.938,23.213,22.801,23.076,5087442,0
2004-05-24,23.299,23.427,23.015,23.333,5152936,0
2004-05-25,23.169,23.754,23.127,23.728,6734029,0
2004-05-26,23.64,24.054,23.64,24.054,6501119,0
2004-05-27,24.172,24.317,24.054,24.224,7759642,0
2004-05-28,24.129,24.208,23.991,24.07,5945522,0
2004-06-01,23.983,24.155,23.728,24.103,9213481,0
2004-06-02,24.111,24.48,24.078,24.436,6968805,0
2004-06-03,24.291,24.353,24.111,24.111,5741688,0
2004-06-04,24.224,24.41,24.208,24.3,4222937,0
2004-06-07,24.41,24.542,24.282,24.317,5590147,0
2004-06-08,24.282,24.317,24.086,24.317,7743884,0
2004-06-09,24.216,24.309,23.907,23.94,5755461,0
2004-06-10,24,24.155,23.95,24.103,3873282,0
2004-06-14,24.028,24.037,23.82,23.864,5134610,0
2004-06-15,24.086,24.326,24.044,24.103,4698561,0
2004-06-16,24.103,24.282,23.991,24.07,3701436,0
2004-06-17,24.028,24.028,23.769,23.899,3490473,0
2004-06-18,23.907,24.256,23.882,24.256,6366162,0
2004-06-21,24.155,24.463,24.146,24.2,4515502,0
2004-06-22,24.2,24.515,24.155,24.463,3753967,0
2004-06-23,24.397,24.463,24.137,24.361,5196600,0
2004-06-24,24.388,24.542,24.19,24.233,4575159,0
2004-06-25,24.256,24.361,23.804,23.804,5972260,0
2004-06-28,24.07,24.103,23.769,23.856,3941813,0
2004-06-29,23.728,23.754,23.47,23.513,4787638,0
2004-06-30,23.573,23.728,23.254,23.607,5662767,0
2004-07-01,23.556,23.983,23.487,23.659,7628303,0
2004-07-02,23.573,24.216,23.573,24.078,4595124,0
2004-07-06,23.899,24,23.728,23.795,4892941,0
2004-07-07,23.829,23.983,23.769,23.864,3912743,0
2004-07-08,23.76,23.882,23.632,23.769,3355397,0
2004-07-09,23.779,23.89,23.745,23.864,2534324,0
2004-07-12,23.864,24.216,23.838,24.129,3549546,0
2004-07-13,24.233,24.59,24.155,24.436,5785468,0
2004-07-14,24.282,24.542,24.208,24.41,5230342,0
2004-07-15,24.41,24.525,24.07,24.233,4506395,0
2004-07-16,24.371,24.455,23.915,23.974,5921125,0
2004-07-19,24.19,24.208,23.94,23.95,6739049,0
2004-07-20,23.95,24.2,23.769,24.129,6418350,0
2004-07-21,24.028,24.317,23.779,23.786,4669138,0
2004-07-22,23.666,24.028,23.59,23.94,5253339,0
2004-07-23,23.769,23.94,23.728,23.811,3331699,0
2004-07-26,23.811,24.028,23.811,23.915,3593792,0
2004-07-27,23.94,24.345,23.899,24.274,4282711,0
2004-07-28,24.274,24.335,24.028,24.233,3777552,0
2004-07-29,24.326,24.627,24.282,24.558,4879748,0
2004-07-30,24.515,24.558,24.086,24.241,4724829,0
2004-08-02,24.094,24.335,24.019,24.291,3906439,0
2004-08-03,24.41,24.499,24.233,24.335,4573176,0
2004-08-04,24.335,24.84,24.216,24.679,5981019,0
2004-08-05,24.642,24.67,24.309,24.361,4847767,0
2004-08-06,24.061,24.361,23.958,24.111,5094093,0
2004-08-09,24.111,24.248,24.07,24.07,2939781,0
2004-08-10,24.2,24.534,24.129,24.506,4051323,0
2004-08-11,24.463,24.642,24.265,24.565,3387036,0
2004-08-12,24.446,24.489,24.248,24.345,4955400,0
2004-08-13,24.472,24.633,24.326,24.633,4384045,0
2004-08-16,24.66,24.754,24.55,24.67,4613569,0
2004-08-17,24.67,24.876,24.627,24.714,4914076,0
2004-08-18,24.714,24.89,24.642,24.85,3422646,0
2004-08-19,24.797,24.823,24.41,24.6,3940181,0
2004-08-20,24.6,24.72,24.403,24.714,4543643,0
2004-08-23,24.609,24.832,24.6,24.72,3668628,0
2004-08-24,24.797,24.832,24.633,24.66,3089332,0
2004-08-25,24.59,24.714,24.428,24.67,4557414,0
2004-08-26,24.67,24.935,24.582,24.926,4844261,0
2004-08-27,24.926,25.149,24.916,25.114,3402215,0
2004-08-30,25.012,25.131,24.916,24.952,2437658,0
2004-08-31,24.959,25.269,24.884,25.269,4323454,0
2004-09-01,25.192,25.26,25.08,25.208,3001657,0
2004-09-02,25.208,25.312,25.012,25.269,3048822,0
2004-09-03,25.269,25.611,25.251,25.303,3998553,0
2004-09-07,25.371,25.696,25.371,25.696,5968057,0
2004-09-08,25.611,25.681,25.457,25.492,5494887,0
2004-09-09,25.44,25.44,25.123,25.123,6579923,0
2004-09-10,25.022,25.269,24.85,25.192,3593792,0
2004-09-13,25.251,25.354,25.097,25.303,4455381,0
2004-09-14,25.226,25.44,25.175,25.242,4306646,0
2004-09-15,25.156,25.226,24.772,24.85,5167177,0
2004-09-16,24.969,25.218,24.908,25.139,3456967,0
2004-09-17,25.139,25.337,24.994,25.045,6537664,0
2004-09-20,24.969,25.022,24.797,24.859,3896981,0
2004-09-21,24.884,25.08,24.627,25.038,3851685,0
2004-09-22,24.952,24.977,24.66,24.714,4319369,0
2004-09-23,24.633,24.714,24.397,24.499,5304007,0
2004-09-24,24.371,24.642,24.345,24.489,3428947,0
2004-09-27,24.489,24.542,24.224,24.371,5387948,0
2004-09-28,24.241,24.446,23.983,24.403,4587301,0
2004-09-29,24.326,24.379,24.163,24.371,4521106,0
2004-09-30,24.499,24.772,24.388,24.754,6281287,0
2004-10-01,24.908,25.183,24.086,25.071,4800713,0
2004-10-04,25.012,25.106,24.714,24.754,5267820,0
2004-10-05,24.772,25.045,24.772,24.908,3226394,0
2004-10-06,24.969,25.165,24.926,25.156,3255696,0
2004-10-07,25.03,25.183,24.977,25.038,3158097,0
2004-10-08,25.045,25.303,25.038,25.201,3899901,0
2004-10-11,25.201,25.321,25.201,25.242,1715934,0
2004-10-12,25.139,25.139,24.859,24.984,5146514,0
2004-10-13,24.926,25.022,24.79,24.916,4844961,0
2004-10-14,24.916,25.012,24.609,24.617,4236949,0
2004-10-15,24.754,25.285,24.687,25.156,5224036,0
2004-10-18,25.175,25.321,24.945,25.218,4201808,0
2004-10-19,25.218,25.226,24.326,24.371,5831931,0
2004-10-20,24.379,24.42,23.915,24.044,6650088,0
2004-10-21,24.044,24.233,23.856,23.983,6534162,0
2004-10-22,24.044,24.146,23.847,23.864,3829619,0
2004-10-25,23.811,23.847,23.573,23.769,4279679,0
2004-10-26,23.769,24.233,23.769,24.233,3981394,0
2004-10-27,24.119,24.248,24.037,24.078,6536495,0
2004-10-28,24.028,24.317,23.899,24.317,4149505,0
2004-10-29,24.317,24.525,24.317,24.506,5292099,0
2004-11-01,24.609,24.66,24.455,24.574,4087044,0
2004-11-02,24.41,24.797,24.41,24.506,4118916,0
2004-11-03,24.72,24.859,24.651,24.85,4699260,0
2004-11-04,24.781,25.501,24.67,25.457,6484191,0
2004-11-05,25.398,25.654,25.363,25.501,7351031,0
2004-11-08,25.054,25.517,25.054,25.398,5548474,0
2004-11-09,25.354,25.56,25.345,25.449,3856704,0
2004-11-10,25.593,25.696,25.508,25.611,5020663,0
2004-11-11,25.654,25.868,25.647,25.808,5132857,0
2004-11-12,25.808,26.108,25.696,26.108,5724879,0
2004-11-15,25.868,26.124,25.8,25.989,4500676,0
2004-11-16,25.827,25.91,25.638,25.747,4993812,0
2004-11-17,25.739,26.007,25.696,25.722,4737669,0
2004-11-18,25.782,25.827,25.398,25.457,5919025,0
2004-11-19,25.629,25.647,25.26,25.354,5217031,0
2004-11-22,25.354,25.533,25.123,25.492,4799780,0
2004-11-23,25.508,25.713,25.413,25.689,5136361,0
2004-11-24,25.713,25.8,25.576,25.611,3915079,0
2004-11-26,25.673,25.722,25.543,25.647,1209140,0
2004-11-29,25.647,25.731,25.508,25.533,4628981,0
2004-11-30,25.551,25.551,25.345,25.38,4610768,0
2004-12-01,25.337,25.859,25.329,25.827,4653264,0
2004-12-02,25.739,25.868,25.731,25.818,3180746,0
2004-12-03,25.782,25.782,25.312,25.413,6435860,0
2004-12-06,25.465,25.484,25.312,25.404,5045414,0
2004-12-07,25.404,25.484,25.175,25.175,5434881,0
2004-12-08,25.251,25.44,25.183,25.26,4978984,0
2004-12-09,25.26,25.26,25.114,25.183,8295038,0
2004-12-10,25.398,25.638,25.071,25.183,5559328,0
2004-12-13,25.234,25.285,25.114,25.269,6670284,0
2004-12-14,25.269,25.501,25.234,25.44,5097832,0
2004-12-15,25.398,25.638,25.354,25.638,5034555,0
2004-12-16,25.593,25.937,25.501,25.937,10090476,0
2004-12-17,25.654,25.844,25.576,25.611,10486364,0
2004-12-20,25.611,25.859,25.501,25.583,4775029,0
2004-12-21,25.696,26.529,25.593,26.448,9251771,0
2004-12-22,26.555,27.111,26.51,26.999,11213107,0
2004-12-23,26.94,27.033,26.853,26.956,4866209,0
2004-12-27,26.94,27.016,26.741,26.783,4310030,0
2004-12-28,26.835,27.075,26.835,27.008,5244232,0
2004-12-29,26.759,26.88,26.603,26.691,4378446,0
2004-12-30,26.726,26.801,26.673,26.682,2890866,0
2004-12-31,26.682,26.947,26.682,26.828,3241454,0
2005-01-03,26.726,26.835,26.417,26.596,6274632,0
2005-01-04,26.596,26.862,26.417,26.467,5316733,0
2005-01-05,26.51,26.759,26.493,26.603,6658376,0
2005-01-06,26.579,26.75,26.44,26.547,4907067,0
2005-01-07,26.383,26.555,26.049,26.082,6202367,0
2005-01-10,25.971,26.203,25.844,26.007,4632134,0
2005-01-11,25.844,26.159,25.765,25.827,5187143,0
2005-01-12,25.827,26.03,25.576,25.998,6501704,0
2005-01-13,25.91,26.108,25.696,25.782,5621205,0
2005-01-14,25.894,25.961,25.704,25.859,5160642,0
2005-01-18,26.039,26.638,25.971,26.579,7339589,0
2005-01-19,26.555,26.572,26.177,26.177,5436862,0
2005-01-20,26.142,26.195,25.791,25.971,4844026,0
2005-01-21,25.971,25.998,25.62,25.663,6923389,0
2005-01-24,25.673,25.919,25.611,25.696,4399344,0
2005-01-25,25.722,25.928,25.696,25.868,6534860,0
2005-01-26,25.827,25.953,25.756,25.876,7597951,0
2005-01-27,25.953,26.211,25.808,25.961,4885937,0
2005-01-28,25.876,25.998,25.404,25.526,6071962,0
2005-01-31,25.696,25.851,25.526,25.739,4713739,0
2005-02-01,25.765,26.169,25.731,26.064,6005417,0
2005-02-02,26.039,26.303,25.961,26.236,4858967,0
2005-02-03,26.124,26.177,25.937,26.049,4664590,0
2005-02-04,25.998,26.169,25.937,26.091,3883210,0
2005-02-07,26.022,26.467,25.998,26.375,3781053,0
2005-02-08,26.34,26.4,26.082,26.229,4480599,0
2005-02-09,26.27,26.287,25.827,25.868,3942400,0
2005-02-10,25.953,25.998,25.731,25.8,7536306,0
2005-02-11,25.851,26.177,25.747,25.953,4939526,0
2005-02-14,25.961,26.022,25.835,25.894,3222426,0
2005-02-15,25.782,26.007,25.782,25.91,3596127,0
2005-02-16,25.8,25.859,25.593,25.654,5169396,0
2005-02-17,25.681,25.696,25.404,25.449,5510880,0
2005-02-18,25.508,25.508,25.149,25.192,5705614,0
2005-02-22,25.123,25.285,24.926,24.959,4990777,0
2005-02-23,25.526,25.689,25.139,25.422,6670284,0
2005-02-24,25.484,25.654,25.337,25.526,4926916,0
2005-02-25,25.593,26.03,25.465,25.569,4776545,0
2005-02-28,25.583,25.647,25.422,25.484,5704097,0
2005-03-01,25.593,25.689,25.56,25.602,5059072,0
2005-03-02,25.389,25.704,25.293,25.475,4996615,0
2005-03-03,25.593,25.696,25.192,25.226,5829596,0
2005-03-04,25.226,25.782,25.226,25.398,5818274,0
2005-03-07,25.398,25.647,25.354,25.517,4575396,0
2005-03-08,25.269,25.569,25.269,25.533,6369784,0
2005-03-09,25.533,25.602,25.251,25.269,5049617,0
2005-03-10,25.269,25.465,25.201,25.354,4322990,0
2005-03-11,25.371,25.501,25.208,25.321,3915192,0
2005-03-14,25.398,25.569,25.285,25.543,4403893,0
2005-03-15,25.681,25.8,25.371,25.398,4079225,0
2005-03-16,25.234,25.371,25.03,25.165,4826049,0
2005-03-17,25.106,25.149,24.926,25.03,3777316,0
2005-03-18,24.84,25.139,24.72,25.089,9693191,0
2005-03-21,24.994,25.038,24.633,24.85,3800902,0
2005-03-22,24.714,24.959,24.317,24.326,6559142,0
2005-03-23,24.361,24.534,24.282,24.353,6138624,0
2005-03-24,24.353,24.627,24.224,24.241,4901234,0
2005-03-28,24.455,24.59,24.335,24.371,4675210,0
2005-03-29,24.2,24.627,24.155,24.256,6354135,0
2005-03-30,24.241,24.6,24.129,24.525,5278322,0
2005-03-31,24.499,24.84,24.446,24.687,7001725,0
2005-04-01,24.797,24.916,24.335,24.41,5871625,0
2005-04-04,24.446,24.558,24.078,24.42,5484379,0
2005-04-05,24.455,24.66,24.256,24.472,3770313,0
2005-04-06,24.6,24.84,24.55,24.763,3578034,0
2005-04-07,24.6,24.832,24.499,24.687,3362053,0
2005-04-08,24.696,24.754,24.282,24.309,3486035,0
2005-04-11,24.41,24.436,24.233,24.335,3917065,0
2005-04-12,24.282,24.832,24.2,24.728,3835690,0
2005-04-13,24.736,24.884,24.42,24.499,6418583,0
2005-04-14,24.499,24.499,24.044,24.044,6533809,0
2005-04-15,24.078,24.282,23.907,23.958,6448699,0
2005-04-18,24.137,24.335,23.991,24.216,4124404,0
2005-04-19,24.542,24.627,23.915,23.915,6119710,0
2005-04-20,23.76,23.779,23.222,23.263,13868028,0
2005-04-21,23.341,23.427,22.955,23.366,10591902,0
2005-04-22,23.366,23.427,23.101,23.299,8297491,0
2005-04-25,23.403,23.736,23.341,23.666,7297213,0
2005-04-26,23.675,23.838,23.59,23.624,6332307,0
2005-04-27,23.624,23.974,23.487,23.899,6993668,0
2005-04-28,23.856,23.94,23.537,23.537,5434526,0
2005-04-29,23.599,23.958,23.453,23.899,7235103,0
2005-05-02,24.044,24.388,24,24.388,4468221,0
2005-05-03,24.397,24.609,24.208,24.345,5186207,0
2005-05-04,24.627,24.85,24.233,24.823,6748625,0
2005-05-05,24.813,24.884,24.42,24.627,4291466,0
2005-05-06,24.728,24.728,24.317,24.345,3546513,0
2005-05-09,24.345,24.55,24.345,24.499,3877254,0
2005-05-10,24.326,24.42,24.146,24.317,3204210,0
2005-05-11,24.353,24.489,24.137,24.472,3305546,0
2005-05-12,24.627,24.696,24.256,24.274,3084430,0
2005-05-13,24.111,24.55,23.958,24.216,4723079,0
2005-05-16,24.326,24.754,24.282,24.705,4368286,0
2005-05-17,24.582,24.9,24.515,24.85,3789927,0
2005-05-18,24.969,25.611,24.969,25.492,6391377,0
2005-05-19,25.526,25.526,25.149,25.475,4596757,0
2005-05-20,25.526,25.533,25.26,25.484,4199237,0
2005-05-23,25.062,25.465,25.062,25.363,3405481,0
2005-05-24,25.371,25.389,25.08,25.156,3256165,0
2005-05-25,25.022,25.192,24.959,25.131,3020688,0
2005-05-26,25.26,25.269,25.139,25.226,2042471,0
2005-05-27,25.183,25.354,25.165,25.293,2509689,0
2005-05-31,25.277,25.277,25.106,25.123,3134749,0
2005-06-01,25.054,25.492,25.003,25.329,3967611,0
2005-06-02,25.156,25.329,24.9,25.226,3426145,0
2005-06-03,25.08,25.293,25.022,25.071,4463322,0
2005-06-06,25.097,25.201,24.994,25.139,2537243,0
2005-06-07,25.183,25.354,24.84,24.868,5054521,0
2005-06-08,24.876,25.123,24.868,24.977,4196320,0
2005-06-09,24.945,25.106,24.85,25.054,4128724,0
2005-06-10,25.038,25.131,24.797,24.926,4434949,0
2005-06-13,24.884,25.097,24.84,25.038,2688077,0
2005-06-14,24.994,25.201,24.935,25.03,2735595,0
2005-06-15,25.054,25.285,25.038,25.251,3898037,0
2005-06-16,25.251,25.337,25.123,25.285,2425635,0
2005-06-17,25.62,25.62,25.097,25.285,8741245,0
2005-06-20,25.08,25.226,24.945,25.114,3868264,0
2005-06-21,25.08,25.149,24.959,25.038,3627766,0
2005-06-22,25.293,25.398,25.156,25.175,3195104,0
2005-06-23,25.071,25.123,24.754,24.754,4763470,0
2005-06-24,24.256,25.054,24.256,24.959,5171500,0
2005-06-27,24.969,25.175,24.969,25.097,4162698,0
2005-06-28,24.884,25.097,24.884,25.054,4032174,0
2005-06-29,25.175,25.363,25.131,25.156,4880684,0
2005-06-30,25.354,25.457,24.969,25.012,7222728,0
2005-07-01,25.139,25.277,24.754,24.884,5474573,0
2005-07-05,24.728,25.149,24.714,25.045,3857755,0
2005-07-06,25.062,25.071,24.714,24.754,3559002,0
2005-07-07,24.472,25.054,23.786,24.823,5029186,0
2005-07-08,24.804,25.139,24.714,25.071,3276011,0
2005-07-11,25.183,25.321,25.012,25.285,4629096,0
2005-07-12,25.242,25.526,25.123,25.404,4258193,0
2005-07-13,25.303,25.681,25.303,25.526,4379960,0
2005-07-14,25.602,25.704,25.543,25.638,6099631,0
2005-07-15,25.696,26.476,25.696,26.246,10244465,0
2005-07-18,26.022,26.03,25.774,25.808,6555406,0
2005-07-19,25.868,26.195,25.868,26.022,4987508,0
2005-07-20,26.03,26.195,25.731,26.022,3883907,0
2005-07-21,26.022,26.229,25.919,25.98,3920450,0
2005-07-22,25.98,26.211,25.859,26.203,2530236,0
2005-07-25,26.229,26.236,25.953,26.049,4473475,0
2005-07-26,26.049,26.203,25.961,25.98,5331910,0
2005-07-27,26.057,26.057,25.844,25.953,3907257,0
2005-07-28,26.022,26.091,25.868,25.971,3487088,0
2005-07-29,25.98,26.03,25.722,25.747,3396262,0
2005-08-01,25.868,25.868,25.593,25.611,3927920,0
2005-08-02,25.731,25.808,25.638,25.704,3827748,0
2005-08-03,25.638,25.747,25.611,25.731,2493112,0
2005-08-04,25.569,25.611,25.38,25.508,3463738,0
2005-08-05,25.44,25.484,25.321,25.398,3524096,0
2005-08-08,25.569,25.569,25.371,25.465,2806225,0
2005-08-09,25.457,26.022,25.457,25.739,4109578,0
2005-08-10,25.704,26.057,25.704,25.791,7032198,0
2005-08-11,25.791,25.876,25.533,25.739,4413347,0
2005-08-12,25.696,25.971,25.663,25.884,4042565,0
2005-08-15,25.791,26.1,25.629,26.022,3242269,0
2005-08-16,25.971,26.049,25.681,25.689,3662441,0
2005-08-17,25.696,25.8,25.543,25.56,3542192,0
2005-08-18,25.551,25.62,25.371,25.56,3200477,0
2005-08-19,25.696,25.713,25.551,25.611,2917482,0
2005-08-22,25.689,25.901,25.576,25.747,2721586,0
2005-08-23,25.774,25.774,25.398,25.465,2941769,0
2005-08-24,25.475,25.576,25.114,25.131,3301697,0
2005-08-25,25.242,25.345,25.114,25.208,2526968,0
2005-08-26,25.114,25.183,24.859,24.935,4464604,0
2005-08-29,24.9,25.139,24.884,25.038,3677733,0
2005-08-30,24.945,24.952,24.627,24.823,4285979,0
2005-08-31,24.926,25.03,24.687,25.03,4500911,0
2005-09-01,25.045,25.593,24.89,25.593,7139487,0
2005-09-02,25.593,25.689,25.404,25.484,5150018,0
2005-09-06,25.696,25.765,25.517,25.673,4405527,0
2005-09-07,25.673,25.681,25.293,25.569,4248622,0
2005-09-08,25.354,25.492,25.242,25.321,3324227,0
2005-09-09,25.371,25.647,25.337,25.593,2753689,0
2005-09-12,25.593,25.638,25.38,25.533,3947185,0
2005-09-13,25.312,25.583,25.293,25.44,4706266,0
2005-09-14,25.413,25.457,25.285,25.38,3917296,0
2005-09-15,25.354,25.475,25.183,25.363,5589449,0
2005-09-16,25.363,25.696,25.363,25.654,11196762,0
2005-09-19,25.354,25.576,25.165,25.269,5347085,0
2005-09-20,25.354,25.583,25.003,25.149,9696692,0
2005-09-21,25.175,25.192,24.687,24.714,6149128,0
2005-09-22,24.633,24.876,24.428,24.79,5740637,0
2005-09-23,24.868,25.022,24.651,24.916,3452414,0
2005-09-26,25.097,25.097,24.696,24.72,5314862,0
2005-09-27,24.797,24.89,24.627,24.705,3234918,0
2005-09-28,24.499,24.754,24.129,24.241,5714250,0
2005-09-29,24.129,24.326,23.933,24.265,5957316,0
2005-09-30,24.274,24.282,23.915,24.054,5094329,0
2005-10-03,24.054,24.07,23.82,23.872,5148967,0
2005-10-04,23.965,24.037,23.565,23.614,4621975,0
2005-10-05,23.528,23.95,23.528,23.728,6260625,0
2005-10-06,23.769,23.991,23.701,23.864,5211660,0
2005-10-07,23.983,24.037,23.856,23.882,3978938,0
2005-10-10,23.907,23.94,23.624,23.683,3256399,0
2005-10-11,23.65,23.94,23.632,23.683,4824180,0
2005-10-12,23.683,23.965,23.624,23.769,4984707,0
2005-10-13,23.556,24.19,23.556,24.037,5587702,0
2005-10-14,24.086,24.19,23.872,23.95,4941396,0
2005-10-17,23.958,23.965,23.403,23.701,7196110,0
2005-10-18,23.983,24.061,23.65,23.659,5838117,0
2005-10-19,23.769,24.617,23.683,24.6,5424021,0
2005-10-20,24.499,24.781,24.163,24.3,5017980,0
2005-10-21,24.582,24.84,24.41,24.781,5924511,0
2005-10-24,24.84,24.969,24.609,24.89,4265783,0
2005-10-25,24.754,24.908,24.687,24.823,5026500,0
2005-10-26,24.832,25.183,24.797,25.012,5333192,0
2005-10-27,24.823,25.123,24.736,24.736,4907418,0
2005-10-28,24.926,25.371,24.859,25.329,5075301,0
2005-10-31,25.345,25.543,25.329,25.337,6146680,0
2005-11-01,25.226,25.345,24.959,25.149,5659732,0
2005-11-02,25.054,25.354,24.969,24.969,5664168,0
2005-11-03,25.131,25.183,24.534,24.67,8576281,0
2005-11-04,24.754,24.754,24.446,24.574,7222142,0
2005-11-07,24.745,25.097,24.714,24.916,5350819,0
2005-11-08,24.916,25.44,24.813,25.012,4275942,0
2005-11-09,25.012,25.43,24.984,25.38,5439315,0
2005-11-10,25.404,25.868,25.354,25.859,6327985,0
2005-11-11,25.696,26.064,25.689,26.014,3877838,0
2005-11-14,25.844,25.901,25.689,25.739,4208579,0
2005-11-15,25.8,25.91,25.543,25.689,4255042,0
2005-11-16,25.827,25.827,25.38,25.492,3039952,0
2005-11-17,25.457,25.722,25.345,25.673,3217406,0
2005-11-18,26.082,26.091,25.583,25.696,5756396,0
2005-11-21,25.731,26.014,25.696,25.953,6673204,0
2005-11-22,25.868,26.375,25.696,26.22,7025194,0
2005-11-23,26.124,26.467,26.057,26.211,3534135,0
2005-11-25,26.383,26.425,26.039,26.312,1433176,0
2005-11-28,26.457,26.547,26.211,26.366,3577684,0
2005-11-29,26.52,26.588,26.383,26.457,4531732,0
2005-11-30,26.425,26.493,25.844,25.937,5254857,0
2005-12-01,26.159,26.159,25.859,25.961,4048051,0
2005-12-02,25.884,26.185,25.774,26.108,3115250,0
2005-12-05,26.108,26.366,26.014,26.303,4596176,0
2005-12-06,26.303,26.383,26.133,26.159,11382274,0
2005-12-07,26.014,26.082,25.593,25.765,5755696,0
2005-12-08,25.722,25.884,25.501,25.673,5088378,0
2005-12-09,25.681,25.91,25.475,25.818,4236831,0
2005-12-12,25.818,25.868,25.492,25.629,2790581,0
2005-12-13,25.937,26.467,25.818,26.177,7635657,0
2005-12-14,26.1,26.383,26.057,26.263,4642759,0
2005-12-15,26.348,26.432,26.108,26.366,4376344,0
2005-12-16,26.51,26.596,26.348,26.484,6892921,0
2005-12-19,26.211,26.383,26.007,26.022,5367282,0
2005-12-20,25.989,26.116,25.808,26.057,3503547,0
2005-12-21,25.696,26.457,25.696,26.169,3840827,0
2005-12-22,26.246,26.476,26.116,26.457,5490332,0
2005-12-23,26.733,26.733,26.432,26.467,3153313,0
2005-12-27,26.52,26.673,26.425,26.448,3675866,0
2005-12-28,26.177,26.34,25.876,25.971,3953370,0
2005-12-29,25.998,26.108,25.774,25.808,2906744,0
2005-12-30,25.713,25.791,25.484,25.602,3599633,0
2006-01-03,25.739,25.98,25.457,25.937,11017092,0
2006-01-04,25.971,26.287,25.937,26.03,6568133,0
2006-01-05,25.98,26.296,25.971,26.159,5392263,0
2006-01-06,26.34,26.425,26.022,26.366,5051486,0
2006-01-09,26.312,26.51,26.22,26.375,4416619,0
2006-01-10,26.296,26.312,26.03,26.254,4047821,0
2006-01-11,26.236,26.287,25.998,26.142,4424328,0
2006-01-12,26.142,26.142,25.91,26.03,5398693,0
2006-01-13,26.169,26.263,25.998,26.203,3830672,0
2006-01-17,25.696,26.124,25.638,25.722,6649271,0
2006-01-18,25.722,25.868,25.44,25.638,5397984,0
2006-01-19,25.673,25.704,25.354,25.389,12387221,0
2006-01-20,25.354,25.363,24.85,24.868,12150577,0
2006-01-23,24.926,25.062,24.832,24.977,6608993,0
2006-01-24,25.114,25.218,24.89,24.994,6464462,0
2006-01-25,25.012,25.089,24.926,24.984,5315214,0
2006-01-26,25.475,25.756,25.165,25.363,6612729,0
2006-01-27,25.38,25.602,25.269,25.501,4926801,0
2006-01-30,25.484,25.533,25.269,25.43,5134491,0
2006-01-31,25.413,25.673,25.337,25.62,6852759,0
2006-02-01,25.543,25.629,25.398,25.551,6261439,0
2006-02-02,25.526,25.526,25.156,25.285,4388718,0
2006-02-03,25.062,25.38,24.977,25.097,5550341,0
2006-02-06,25.097,25.251,25.071,25.192,3849818,0
2006-02-07,25.071,25.226,25.012,25.139,5475858,0
2006-02-08,25.08,25.398,25.054,25.329,3743813,0
2006-02-09,25.329,25.576,25.226,25.371,4064864,0
2006-02-10,25.226,25.696,25.183,25.663,5235945,0
2006-02-13,25.583,25.681,25.533,25.647,3469458,0
2006-02-14,25.673,26.057,25.593,25.851,6389745,0
2006-02-15,25.747,26.091,25.713,25.971,5020779,0
2006-02-16,25.851,26.108,25.818,26.082,6515595,0
2006-02-17,25.961,26.151,25.961,26.1,4742107,0
2006-02-21,26.1,26.169,25.844,25.884,4497172,0
2006-02-22,25.91,26.537,25.894,26.375,7363642,0
2006-02-23,26.409,26.555,26.177,26.484,5052071,0
2006-02-24,26.457,26.555,26.44,26.493,3335314,0
2006-02-27,26.457,26.783,26.457,26.656,5935950,0
2006-02-28,26.529,26.596,26.34,26.476,5093864,0
2006-03-01,26.467,26.733,26.432,26.596,4165615,0
2006-03-02,26.432,26.476,26.124,26.296,4208344,0
2006-03-03,26.142,26.4,26.022,26.039,4658636,0
2006-03-06,26.091,26.116,25.868,25.98,4543171,0
2006-03-07,25.98,26.195,25.894,26.116,3792492,0
2006-03-08,26.014,26.254,25.953,26.177,4946294,0
2006-03-09,26.254,26.348,26.057,26.073,3953020,0
2006-03-10,26.073,26.296,26.057,26.278,2688313,0
2006-03-13,26.278,26.4,26.057,26.091,4856284,0
2006-03-14,26.049,26.448,26.039,26.432,5827729,0
2006-03-15,26.375,26.682,26.296,26.572,6041725,0
2006-03-16,26.603,26.81,26.603,26.629,4603766,0
2006-03-17,26.783,26.819,26.588,26.691,8354231,0
2006-03-20,26.691,26.768,26.579,26.62,4536637,0
2006-03-21,26.579,26.783,26.537,26.638,5358177,0
2006-03-22,26.322,26.759,26.322,26.719,3893480,0
2006-03-23,26.656,26.792,26.417,26.502,5338098,0
2006-03-24,26.502,26.547,26.383,26.467,4371670,0
2006-03-27,26.467,26.51,26.409,26.476,4735568,0
2006-03-28,26.476,26.726,26.27,26.312,5603692,0
2006-03-29,26.03,26.425,26.03,26.375,6208439,0
2006-03-30,26.263,26.448,26.177,26.211,4786936,0
2006-03-31,26.22,26.312,26.039,26.124,5798310,0
2006-04-03,26.203,26.409,26.116,26.142,5495937,0
2006-04-04,26.142,26.322,26.022,26.211,5708763,0
2006-04-05,26.124,26.467,26.124,26.383,5576375,0
2006-04-06,26.296,26.448,26.142,26.4,5034322,0
2006-04-07,26.357,26.51,26.073,26.124,4992177,0
2006-04-10,26.229,26.287,26.022,26.1,3188918,0
2006-04-11,26.1,26.254,25.989,26.022,4737669,0
2006-04-12,26.064,26.133,25.876,25.98,4564418,0
2006-04-13,25.844,26.151,25.844,26.057,2885962,0
2006-04-17,26.142,26.203,25.919,26.022,3813276,0
2006-04-18,26.022,26.312,25.844,26.169,6821355,0
2006-04-19,26.039,26.159,25.989,26.124,8055360,0
2006-04-20,26.124,26.287,26.049,26.211,5080904,0
2006-04-21,26.366,26.366,26.039,26.151,4807487,0
2006-04-24,26.133,26.177,25.989,26.124,3956756,0
2006-04-25,26.124,26.177,25.928,26.03,5025333,0
2006-04-26,26.124,26.287,26.073,26.203,4078056,0
2006-04-27,26.124,26.719,26.082,26.537,7812177,0
2006-04-28,26.537,26.991,26.51,26.931,11267979,0
2006-05-01,26.81,26.872,26.457,26.51,8185763,0
2006-05-02,26.563,26.741,26.409,26.611,4709301,0
2006-05-03,26.611,26.7,26.467,26.596,5373239,0
2006-05-04,26.691,26.981,26.682,26.759,10191228,0
2006-05-05,26.768,26.931,26.709,26.862,7753689,0
2006-05-08,26.768,26.981,26.759,26.862,4826984,0
2006-05-09,26.792,27.033,26.792,27.033,5459978,0
2006-05-10,27.247,27.309,26.931,27.256,7624566,0
2006-05-11,27.146,27.318,26.956,27.161,8596598,0
2006-05-12,27.161,27.185,26.845,26.872,5411646,0
2006-05-15,26.741,27.094,26.741,26.981,4279679,0
2006-05-16,26.981,27.146,26.845,27.033,3688475,0
2006-05-17,26.768,26.999,26.537,26.726,5826209,0
2006-05-18,26.759,26.835,26.417,26.425,4610650,0
2006-05-19,26.656,26.973,26.51,26.638,6414144,0
2006-05-22,26.638,26.828,26.476,26.656,5132740,0
2006-05-23,26.656,26.853,26.537,26.588,4842044,0
2006-05-24,26.588,26.801,26.4,26.537,4898782,0
2006-05-25,26.7,26.709,26.322,26.467,5491849,0
2006-05-26,26.547,26.603,26.467,26.579,2978074,0
2006-05-30,26.579,26.579,26.303,26.348,3380149,0
2006-05-31,26.348,26.467,26.185,26.44,5771340,0
2006-06-01,26.493,26.853,26.383,26.819,4566871,0
2006-06-02,26.819,27.185,26.819,27.137,7351383,0
2006-06-05,26.981,27.075,26.768,26.775,4240103,0
2006-06-06,26.81,26.894,26.572,26.792,5450870,0
2006-06-07,26.872,27.265,26.828,27.033,5739238,0
2006-06-08,26.94,27.12,26.741,27.049,6678223,0
2006-06-09,27.049,27.12,26.872,27.049,5152002,0
2006-06-12,27.049,27.17,26.922,26.991,4051436,0
2006-06-13,27.025,27.194,26.783,26.894,8672248,0
2006-06-14,26.887,27.025,26.27,26.638,7803070,0
2006-06-15,26.611,26.853,26.4,26.81,8210400,0
2006-06-16,26.719,26.903,26.555,26.792,8201058,0
2006-06-19,26.835,27.008,26.682,26.741,5065844,0
2006-06-20,26.733,26.828,26.62,26.665,5978448,0
2006-06-21,26.709,26.887,26.611,26.733,4989960,0
2006-06-22,26.726,26.741,26.579,26.691,4755999,0
2006-06-23,26.629,26.673,26.357,26.572,4579364,0
2006-06-26,26.673,26.733,26.52,26.709,5049734,0
2006-06-27,26.7,26.835,26.555,26.555,5017511,0
2006-06-28,26.383,26.502,26.246,26.375,4798379,0
2006-06-29,26.4,26.603,26.195,26.537,9503595,0
2006-06-30,26.588,26.709,26.348,26.448,6810147,0
2006-07-03,26.719,26.719,26.555,26.673,2392825,0
2006-07-05,26.682,26.682,26.366,26.572,4817878,0
2006-07-06,26.572,26.719,26.502,26.665,3792730,0
2006-07-07,26.665,26.733,26.529,26.547,4747595,0
2006-07-10,26.682,26.733,26.603,26.673,3723267,0
2006-07-11,26.673,26.741,26.537,26.7,4658868,0
2006-07-12,26.75,26.81,26.44,26.537,5204186,0
2006-07-13,26.537,26.537,26.22,26.303,4952834,0
2006-07-14,26.312,26.457,26.159,26.357,6158470,0
2006-07-17,26.383,26.709,26.236,26.572,5556643,0
2006-07-18,26.579,26.726,26.296,26.62,5430677,0
2006-07-19,26.719,27.12,26.7,27.025,7339823,0
2006-07-20,27.033,27.356,26.894,27.185,6126715,0
2006-07-21,27.339,27.339,26.947,27.247,6967756,0
2006-07-24,27.247,27.41,27.247,27.401,4226089,0
2006-07-25,27.339,27.41,27.146,27.318,6054685,0
2006-07-26,27.256,27.366,27.202,27.309,8237717,0
2006-07-27,27.366,27.401,27.102,27.111,6112706,0
2006-07-28,27.238,27.48,27.202,27.41,11669001,0
2006-07-31,27.238,27.446,27.238,27.41,9862472,0
2006-08-01,27.292,27.392,27.256,27.326,7445362,0
2006-08-02,27.347,27.419,27.292,27.339,7971301,0
2006-08-03,27.238,27.618,27.008,27.554,8201759,0
2006-08-04,27.648,27.795,27.554,27.675,9476277,0
2006-08-07,27.608,27.736,27.608,27.666,4892709,0
2006-08-08,27.754,27.828,27.632,27.632,7586039,0
2006-08-09,27.763,27.819,27.486,27.512,8702368,0
2006-08-10,27.495,27.582,27.326,27.503,5404757,0
2006-08-11,27.428,27.446,27.179,27.326,5049267,0
2006-08-14,27.331,27.503,27.331,27.401,4425374,0
2006-08-15,27.41,27.71,27.41,27.657,4953421,0
2006-08-16,27.718,27.811,27.693,27.754,4991595,0
2006-08-17,27.684,27.916,27.666,27.828,4445105,0
2006-08-18,27.811,27.856,27.727,27.838,4750514,0
2006-08-21,27.71,27.819,27.675,27.693,2991849,0
2006-08-22,27.736,27.828,27.666,27.77,3397426,0
2006-08-23,27.77,27.786,27.428,27.608,4201573,0
2006-08-24,27.684,27.802,27.599,27.778,3708669,0
2006-08-25,27.538,27.666,27.472,27.512,3799148,0
2006-08-28,27.519,27.632,27.428,27.495,3401745,0
2006-08-29,27.519,27.591,27.274,27.41,7061733,0
2006-08-30,27.392,27.48,27.318,27.331,5687636,0
2006-08-31,27.401,27.503,27.265,27.472,6762278,0
2006-09-01,27.573,27.573,27.366,27.455,2650369,0
2006-09-05,27.582,27.657,27.462,27.512,4261113,0
2006-09-06,27.41,27.648,27.401,27.618,4800598,0
2006-09-07,27.618,27.693,27.392,27.436,5088259,0
2006-09-08,26.981,27.599,26.775,27.573,6086205,0
2006-09-11,27.648,27.802,27.632,27.77,7320329,0
2006-09-12,27.754,28.153,27.71,28.136,8932705,0
2006-09-13,28.028,28.119,27.957,28.102,8152025,0
2006-09-14,28.019,28.344,28.019,28.266,6345379,0
2006-09-15,28.397,28.577,28.257,28.488,10474806,0
2006-09-18,28.397,28.445,28.2,28.344,4757752,0
2006-09-19,28.353,28.388,28.266,28.298,5521270,0
2006-09-20,28.388,28.542,28.344,28.397,4676031,0
2006-09-21,28.435,28.515,28.29,28.379,4703465,0
2006-09-22,28.435,28.479,28.335,28.388,3879354,0
2006-09-25,28.479,28.626,28.397,28.488,5658448,0
2006-09-26,28.542,28.55,28.371,28.497,5465231,0
2006-09-27,28.274,28.533,28.226,28.423,6928061,0
2006-09-28,28.428,28.523,28.371,28.523,3967150,0
2006-09-29,28.523,28.542,28.397,28.453,6202602,0
2006-10-02,28.542,28.55,28.266,28.335,3452296,0
2006-10-03,28.344,28.55,28.325,28.497,5104018,0
2006-10-04,28.325,28.642,28.234,28.633,6449285,0
2006-10-05,28.523,28.884,28.515,28.858,6302183,0
2006-10-06,28.858,28.884,28.713,28.839,5767137,0
2006-10-09,28.821,28.901,28.74,28.893,4195265,0
2006-10-10,28.875,28.91,28.659,28.73,6494232,0
2006-10-11,28.73,29.019,28.65,29.001,6601871,0
2006-10-12,29.054,29.064,28.91,29.011,4647193,0
2006-10-13,29.011,29.054,28.848,28.917,5970393,0
2006-10-16,28.953,28.971,28.704,28.773,5619573,0
2006-10-17,28.695,28.704,28.266,28.47,11941835,0
2006-10-18,28.559,28.73,28.362,28.479,7523815,0
2006-10-19,28.479,28.676,28.371,28.633,9688169,0
2006-10-20,28.713,28.805,28.55,28.633,8912975,0
2006-10-23,28.533,28.875,28.506,28.839,6009037,0
2006-10-24,28.764,28.953,28.65,28.936,5646654,0
2006-10-25,28.91,29.107,28.782,29.097,6189525,0
2006-10-26,29.097,29.191,28.893,29.172,7380334,0
2006-10-27,29.038,29.25,29.011,29.123,6816335,0
2006-10-30,29.132,29.208,29.071,29.123,5366581,0
2006-10-31,29.123,29.182,28.926,28.985,6538947,0
2006-11-01,29.071,29.116,28.813,28.875,5396001,0
2006-11-02,28.813,28.953,28.782,28.884,4119034,0
2006-11-03,28.936,28.971,28.704,28.754,6351218,0
2006-11-06,28.764,28.91,28.754,28.875,4634234,0
2006-11-07,28.875,28.962,28.848,28.962,4541886,0
2006-11-08,28.962,29.071,28.884,29.029,3520710,0
2006-11-09,29.001,29.038,28.866,28.993,4411133,0
2006-11-10,29.038,29.079,28.74,28.83,5957665,0
2006-11-13,28.875,28.926,28.797,28.866,6539299,0
2006-11-14,28.971,28.971,28.65,28.884,8516159,0
2006-11-15,28.848,28.926,28.797,28.858,5471070,0
2006-11-16,28.91,29.172,28.875,29.097,4888856,0
2006-11-17,28.993,29.088,28.962,29.046,4796278,0
2006-11-20,29.046,29.226,29.001,29.132,3860910,0
2006-11-21,29.142,29.142,29.019,29.054,4529043,0
2006-11-22,29.038,29.123,28.848,28.944,3935040,0
2006-11-24,28.805,28.971,28.805,28.884,1385657,0
2006-11-27,28.83,28.944,28.533,28.668,7363752,0
2006-11-28,28.686,28.773,28.55,28.601,5112076,0
2006-11-29,28.659,28.962,28.659,28.926,3866629,0
2006-11-30,28.91,28.926,28.617,28.813,4755412,0
2006-12-01,28.875,28.926,28.65,28.83,6392195,0
2006-12-04,28.858,29.116,28.839,29.019,6829410,0
2006-12-05,29.038,29.172,28.901,29.123,5990941,0
2006-12-06,29.097,29.295,29.029,29.295,6527972,0
2006-12-07,29.379,29.448,29.001,29.191,5464066,0
2006-12-08,29.217,29.26,29.064,29.088,5752894,0
2006-12-11,29.088,29.26,29.054,29.123,5844774,0
2006-12-12,29.123,29.518,28.91,29.448,11077565,0
2006-12-13,29.541,30.707,29.534,30.475,25861350,0
2006-12-14,29.549,30.837,29.549,30.716,18729565,0
2006-12-15,30.716,30.837,30.53,30.656,17747148,0
2006-12-18,30.082,30.861,30.082,30.793,8676919,0
2006-12-19,30.802,30.966,30.707,30.939,9519240,0
2006-12-20,30.939,31.255,30.87,31.229,10593536,0
2006-12-21,31.264,31.333,31.092,31.205,7400532,0
2006-12-22,31.283,31.505,31.188,31.391,6190926,0
2006-12-26,31.435,31.563,31.333,31.427,5393667,0
2006-12-27,31.092,31.299,31.058,31.163,5305759,0
2006-12-28,31.196,31.358,31.016,31.102,4369455,0
2006-12-29,31.092,31.169,30.888,30.999,5807415,0
2007-01-03,30.503,31.083,30.503,30.983,8637340,0
2007-01-04,30.983,31.05,30.758,31.008,6314795,0
2007-01-05,30.999,30.999,30.58,30.639,6475436,0
2007-01-08,30.58,30.999,30.399,30.537,6715351,0
2007-01-09,30.605,30.733,30.287,30.521,7384418,0
2007-01-10,30.53,30.612,30.313,30.503,7396795,0
2007-01-11,30.503,30.62,30.34,30.417,6436328,0
2007-01-12,30.493,30.552,30.366,30.449,7137504,0
2007-01-16,30.493,30.683,30.187,30.62,7394343,0
2007-01-17,30.57,30.802,30.485,30.63,12323014,0
2007-01-18,29.989,30.639,29.989,30.466,8257682,0
2007-01-19,30.58,30.588,30.245,30.374,8243789,0
2007-01-22,30.366,30.424,30.201,30.229,5715303,0
2007-01-23,30.196,30.322,30.142,30.322,6523303,0
2007-01-24,30.408,30.561,30.304,30.424,7314724,0
2007-01-25,30.424,30.475,30.196,30.211,7544481,0
2007-01-26,30.269,30.537,30.26,30.441,8181447,0
2007-01-29,30.408,30.546,30.304,30.304,6942886,0
2007-01-30,30.313,30.313,30.161,30.26,4813439,0
2007-01-31,30.201,30.512,30.082,30.493,8590290,0
2007-02-01,30.493,30.493,30.322,30.485,15566450,0
2007-02-02,30.485,30.7,30.485,30.674,6265647,0
2007-02-05,30.588,30.674,30.417,30.597,6371068,0
2007-02-06,30.588,30.911,30.546,30.854,10525120,0
2007-02-07,30.854,30.879,30.75,30.844,7344027,0
2007-02-08,30.837,30.837,30.707,30.777,5359111,0
2007-02-09,30.785,30.896,30.648,30.7,5387827,0
2007-02-12,30.674,30.905,30.674,30.854,4941834,0
2007-02-13,31.196,31.196,30.854,31.05,6229660,0
2007-02-14,31.05,31.083,30.896,31.008,8057450,0
2007-02-15,31.351,31.351,30.958,31.138,6009037,0
2007-02-16,31.351,31.367,31.073,31.367,8789574,0
2007-02-20,31.169,31.556,31.169,31.418,7411272,0
2007-02-21,31.351,31.453,31.229,31.376,5625877,0
2007-02-22,31.391,31.453,31.326,31.384,5324086,0
2007-02-23,31.462,31.462,31.008,31.309,7985781,0
2007-02-26,31.342,31.391,31.016,31.213,5819338,0
2007-02-27,31.505,31.505,29.783,30.503,12262769,0
2007-02-28,30.493,30.758,30.366,30.546,12045388,0
2007-03-01,30.392,30.648,30.201,30.466,13267690,0
2007-03-02,30.417,30.723,30.269,30.313,9384981,0
2007-03-05,30.313,30.999,30.065,30.097,12176663,0
2007-03-06,30.201,30.512,30.196,30.503,12415123,0
2007-03-07,30.521,30.605,30.295,30.383,8081863,0
2007-03-08,30.503,30.674,30.408,30.449,7680256,0
2007-03-09,30.57,30.62,30.383,30.433,6365579,0
2007-03-12,30.359,30.588,30.332,30.546,6931800,0
2007-03-13,30.417,30.424,29.892,29.981,11688847,0
2007-03-14,30.134,30.134,29.467,29.892,15203491,0
2007-03-15,29.81,30.279,29.765,30.151,10083947,0
2007-03-16,30.134,30.392,29.981,30.065,12890046,0
2007-03-19,30.196,30.424,30.124,30.34,5571470,0
2007-03-20,30.304,30.546,30.279,30.475,6196764,0
2007-03-21,30.449,30.92,30.34,30.861,10363728,0
2007-03-22,30.861,30.973,30.683,30.837,7864619,0
2007-03-23,30.837,30.966,30.674,30.758,5494186,0
2007-03-26,30.837,30.896,30.546,30.844,8911050,0
2007-03-27,30.767,30.819,30.417,30.493,9180906,0
2007-03-28,30.151,30.374,29.756,29.783,11923856,0
2007-03-29,29.953,30.107,29.783,29.989,7419714,0
2007-03-30,30.058,30.359,29.656,29.953,7983641,0
2007-04-02,30.008,30.008,29.558,29.698,9205544,0
2007-04-03,29.885,30.134,29.862,30.008,7346672,0
2007-04-04,29.963,30.065,29.698,29.72,8697814,0
2007-04-05,29.713,29.8,29.574,29.737,7938548,0
2007-04-09,29.729,29.756,29.602,29.706,5672929,0
2007-04-10,29.706,29.901,29.647,29.81,7652307,0
2007-04-11,29.819,29.819,29.476,29.534,9714131,0
2007-04-12,29.421,29.512,29.208,29.476,12273495,0
2007-04-13,29.638,29.638,29.277,29.525,9547894,0
2007-04-16,29.593,29.981,29.584,29.892,10081479,0
2007-04-17,29.854,29.892,29.494,29.602,12096222,0
2007-04-18,29.602,29.602,29.323,29.467,10735883,0
2007-04-19,29.387,29.534,29.241,29.404,10902142,0
2007-04-20,29.981,30.024,29.404,29.593,14527155,0
2007-04-23,29.593,29.602,29.395,29.413,9298755,0
2007-04-24,29.549,29.8,29.142,29.232,12051161,0
2007-04-25,29.404,29.69,29.232,29.611,9012730,0
2007-04-26,30.039,30.048,29.431,29.593,11874003,0
2007-04-27,29.182,29.682,29.123,29.593,5987123,0
2007-04-30,29.602,29.713,29.404,29.421,10844786,0
2007-05-01,29.421,29.476,29.232,29.458,10562982,0
2007-05-02,29.458,29.593,29.123,29.549,7262124,0
2007-05-03,29.584,29.656,29.331,29.421,9108816,0
2007-05-04,29.534,29.666,29.44,29.541,6023192,0
2007-05-07,29.558,29.854,29.558,29.656,6808346,0
2007-05-08,29.602,29.729,29.512,29.666,7421309,0
2007-05-09,29.638,29.885,29.574,29.819,8605112,0
2007-05-10,29.81,29.81,29.448,29.467,7998331,0
2007-05-11,29.549,29.713,29.518,29.69,6248136,0
2007-05-14,29.673,29.773,29.431,29.476,7897768,0
2007-05-15,29.525,29.773,29.525,29.584,8227227,0
2007-05-16,29.713,29.773,29.476,29.62,9395311,0
2007-05-17,29.566,29.656,29.494,29.584,5318482,0
2007-05-18,29.698,29.892,29.611,29.791,8993209,0
2007-05-21,29.869,29.869,29.593,29.62,9604314,0
2007-05-22,29.593,29.638,29.387,29.485,10724116,0
2007-05-23,29.512,29.647,29.431,29.44,9869193,0
2007-05-24,29.72,29.892,29.26,29.277,9529209,0
2007-05-25,29.339,29.512,29.339,29.458,5544970,0
2007-05-29,29.458,29.611,29.458,29.525,6689485,0
2007-05-30,29.534,29.783,29.494,29.729,7243442,0
2007-05-31,29.773,29.877,29.512,29.62,7668397,0
2007-06-01,29.638,29.791,29.574,29.666,8387966,0
2007-06-04,29.593,29.72,29.512,29.558,9314708,0
2007-06-05,29.558,29.602,29.353,29.549,9802999,0
2007-06-06,29.503,29.566,29.323,29.387,8652994,0
2007-06-07,29.371,29.574,29.151,29.151,13448210,0
2007-06-08,29.226,29.339,29.046,29.304,11268038,0
2007-06-11,29.295,29.467,29.217,29.379,9186787,0
2007-06-12,29.241,29.339,28.993,28.993,9023536,0
2007-06-13,29.123,29.26,28.813,29.25,10164495,0
2007-06-14,29.217,29.304,29.029,29.071,11000617,0
2007-06-15,29.217,29.339,29.159,29.226,14869128,0
2007-06-18,29.314,29.362,29.2,29.295,9428985,0
2007-06-19,29.208,29.494,29.182,29.458,7657987,0
2007-06-20,29.476,29.512,29.071,29.088,7427695,0
2007-06-21,28.993,29.132,28.875,28.953,19932791,0
2007-06-22,29.046,29.046,28.593,28.626,17530947,0
2007-06-25,28.668,28.962,28.497,28.601,9051527,0
2007-06-26,28.782,28.83,28.55,28.695,13207596,0
2007-06-27,28.307,28.626,28.102,28.593,12389486,0
2007-06-28,29.097,29.097,28.266,28.435,9602985,0
2007-06-29,28.435,28.533,28.047,28.226,12362943,0
2007-07-02,28.353,28.428,28.226,28.428,8058775,0
2007-07-03,28.445,28.695,28.388,28.695,4494549,0
2007-07-05,28.626,28.65,28.497,28.593,5762128,0
2007-07-06,28.533,28.626,28.388,28.601,8189601,0
2007-07-09,28.47,28.676,28.47,28.568,7176675,0
2007-07-10,28.371,28.435,28.102,28.127,13780992,0
2007-07-11,28.25,28.388,27.874,28.037,15261731,0
2007-07-12,28.153,28.388,28.037,28.379,19888425,0
2007-07-13,27.786,28.533,27.786,28.423,9683285,0
2007-07-16,28.423,28.65,28.281,28.435,9713601,0
2007-07-17,28.07,28.435,28.07,28.153,13168304,0
2007-07-18,27.856,28.055,27.455,27.819,17021105,0
2007-07-19,27.838,27.89,27.436,27.693,15893574,0
2007-07-20,28.182,28.182,27.229,27.318,18357985,0
2007-07-23,27.446,27.847,27.154,27.194,18941698,0
2007-07-24,27.066,27.12,26.392,26.467,19437629,0
2007-07-25,26.733,26.819,26.366,26.673,17456918,0
2007-07-26,27.265,27.274,25.818,26.091,20917102,0
2007-07-27,26.049,26.537,25.647,25.689,15588162,0
2007-07-30,25.782,26.287,25.131,26.177,20628790,0
2007-07-31,26.417,26.638,25.56,25.654,16899808,0
2007-08-01,25.629,26.195,24.916,26.108,20345128,0
2007-08-02,26.108,26.331,25.818,26.039,13455421,0
2007-08-03,26.039,26.177,25.054,25.062,18888478,0
2007-08-06,25.218,26.709,25.03,26.656,18958623,0
2007-08-07,26.555,27.326,26.287,26.759,19410782,0
2007-08-08,26.348,27.179,25.551,26.555,22386638,0
2007-08-09,25.484,26.357,25.269,25.593,22616744,0
2007-08-10,25.475,26.211,25.097,25.663,16703321,0
2007-08-13,26.03,26.116,25.449,25.526,10850609,0
2007-08-14,25.484,25.696,25.114,25.389,16398965,0
2007-08-15,25.226,26.254,25.183,25.422,16452514,0
2007-08-16,25.303,27.265,25.089,26.922,24714084,0
2007-08-17,27.838,28.676,27.428,28.102,24092995,0
2007-08-20,28.479,28.479,27.428,27.932,14205892,0
2007-08-21,28.07,28.316,27.795,27.991,8091200,0
2007-08-22,27.991,28.379,27.71,28.244,16897588,0
2007-08-23,28.423,28.423,28.01,28.102,10859131,0
2007-08-24,27.948,28.344,27.948,28.307,8935157,0
2007-08-27,28.191,28.266,27.948,28.136,6837381,0
2007-08-28,28,28.095,27.202,27.238,11467726,0
2007-08-29,27.366,27.675,27.033,27.675,9086694,0
2007-08-30,27.675,27.736,27.161,27.573,9321473,0
2007-08-31,27.924,28.055,27.455,27.71,10998530,0
2007-09-04,27.666,27.763,27.339,27.625,7448981,0
2007-09-05,27.374,27.41,26.872,27.102,9576797,0
2007-09-06,26.903,27.428,26.872,27.256,5669889,0
2007-09-07,26.981,27.326,26.75,26.947,11504761,0
2007-09-10,26.999,27.154,26.579,26.835,6624518,0
2007-09-11,26.845,27.366,26.845,27.154,9155343,0
2007-09-12,27.129,27.41,26.894,27.274,8286168,0
2007-09-13,27.366,27.608,27.366,27.582,7718431,0
2007-09-14,27.41,27.693,27.326,27.641,7053446,0
2007-09-17,27.591,27.745,27.495,27.657,8332280,0
2007-09-18,27.632,28.83,27.41,28.797,14015772,0
2007-09-19,28.866,29.268,28.791,29.107,13361002,0
2007-09-20,29.064,29.123,28.423,28.593,9621040,0
2007-09-21,28.415,29.088,28.217,28.353,13634188,0
2007-09-24,28.298,28.379,28.055,28.2,8154335,0
2007-09-25,28.019,28.325,27.856,28.144,7623136,0
2007-09-26,27.991,28.07,27.538,27.684,11283302,0
2007-09-27,27.828,28.055,27.736,28.028,10212363,0
2007-09-28,28.019,28.136,27.811,27.866,6322967,0
2007-10-01,27.847,28.748,27.77,28.559,9869125,0
2007-10-02,28.617,28.821,28.506,28.74,7176263,0
2007-10-03,28.659,28.91,28.515,28.686,5671458,0
2007-10-04,28.686,28.926,28.593,28.695,4791810,0
2007-10-05,28.805,29.107,28.74,28.875,5733633,0
2007-10-08,29.116,29.208,28.542,28.633,4964510,0
2007-10-09,28.721,28.791,28.281,28.668,8469344,0
2007-10-10,28.626,28.676,28.191,28.29,8041587,0
2007-10-11,28.609,28.617,27.924,28.102,8932358,0
2007-10-12,27.982,28.453,27.982,28.163,8801183,0
2007-10-15,28.353,28.353,27.657,27.847,9407278,0
2007-10-16,28.037,28.182,27.41,27.71,12717498,0
2007-10-17,27.881,28.088,27.472,27.924,11469247,0
2007-10-18,27.718,27.89,27.331,27.547,12647438,0
2007-10-19,27.41,27.811,26.733,26.783,15595052,0
2007-10-22,26.611,27.179,26.467,26.981,10338899,0
2007-10-23,26.981,27.194,26.733,27.154,10226020,0
2007-10-24,26.973,27.194,26.603,26.947,15760017,0
2007-10-25,26.903,27.339,26.709,27.016,13630450,0
2007-10-26,27.582,27.819,26.913,27.736,12770228,0
2007-10-29,27.89,27.932,27.554,27.847,9375174,0
2007-10-30,27.847,28.078,27.666,28.01,11139558,0
2007-10-31,28.208,28.676,27.957,28.406,13876902,0
2007-11-01,27.754,28.055,27.075,27.146,14871576,0
2007-11-02,27.194,27.274,26.537,26.81,16325042,0
2007-11-05,26.502,27.066,26.312,26.759,13882448,0
2007-11-06,26.741,27.309,26.572,27.274,9866602,0
2007-11-07,27.025,27.033,26.1,26.133,14513762,0
2007-11-08,26.211,26.903,25.989,26.768,17618841,0
2007-11-09,26.375,27.111,26.03,26.484,19025550,0
2007-11-12,26.392,27.811,26.34,26.759,17798071,0
2007-11-13,26.931,27.819,26.931,27.786,14903081,0
2007-11-14,27.899,28.344,27.48,27.71,15801413,0
2007-11-15,27.591,28.078,26.741,27.066,17097284,0
2007-11-16,27.309,27.48,26.603,26.922,16438281,0
2007-11-19,26.7,26.956,25.91,26.52,17381588,0
2007-11-20,26.611,27.185,25.953,26.529,19933721,0
2007-11-21,26.254,26.75,25.876,26.116,17477044,0
2007-11-23,26.34,26.88,26.246,26.733,6302732,0
2007-11-26,26.783,26.783,26.124,26.124,17024800,0
2007-11-27,26.278,26.862,26.151,26.603,17548549,0
2007-11-28,26.75,28.136,26.603,27.916,26839212,0
2007-11-29,27.838,28.136,27.462,27.972,13465804,0
2007-11-30,28.642,28.926,28.153,28.344,15370198,0
2007-12-03,28.479,28.506,27.924,28.208,8613928,0
2007-12-04,28.062,28.208,27.754,27.811,9472943,0
2007-12-05,28.019,28.191,27.48,27.957,15591398,0
2007-12-06,27.948,28.397,27.71,28.388,13456409,0
2007-12-07,28.388,28.695,28.062,28.144,11586716,0
2007-12-10,28.281,29.011,28.281,28.764,12890253,0
2007-12-11,29.064,29.123,28.01,28.136,20703631,0
2007-12-12,28.821,29.339,27.856,28.435,21244544,0
2007-12-13,28.244,28.559,27.811,28.453,13388309,0
2007-12-14,28.397,28.695,27.965,27.991,10648231,0
2007-12-17,27.356,27.641,27.016,27.247,18241238,0
2007-12-18,27.495,27.754,26.555,27.084,18183020,0
2007-12-19,27.146,27.528,26.913,27.057,14880000,0
2007-12-20,27.301,27.41,26.719,27.066,13872055,0
2007-12-21,27.331,27.684,27.066,27.648,17811609,0
2007-12-24,27.675,28.102,27.675,27.874,5332765,0
2007-12-26,27.924,27.957,27.608,27.874,7744322,0
2007-12-27,27.301,27.582,26.999,27.066,9587766,0
2007-12-28,27.339,27.401,26.981,27.247,7272962,0
2007-12-31,27.212,27.446,26.981,27.185,9205624,0
2008-01-02,27.229,27.495,26.588,26.709,12402707,0
2008-01-03,26.845,26.845,25.876,25.98,16338702,0
2008-01-04,25.8,25.868,25.165,25.218,16728088,0
2008-01-07,25.413,25.739,24.994,25.449,14114859,0
2008-01-08,25.629,25.629,24.256,24.361,18886937,0
2008-01-09,24.326,24.859,23.864,24.859,21690082,0
2008-01-10,24.687,26.124,24.345,25.673,18773157,0
2008-01-11,25.484,26.151,25.054,25.569,13279568,0
2008-01-14,25.827,26.057,25.192,25.971,13017308,0
2008-01-15,25.569,26.322,25.303,26.057,20202758,0
2008-01-16,25.98,27.084,25.953,26.588,20890351,0
2008-01-17,26.801,26.965,25.765,25.884,19086807,0
2008-01-18,26.116,26.563,25.303,25.859,24644787,0
2008-01-22,24.84,26.981,24.763,26.287,28902749,0
2008-01-23,25.835,28.182,25.012,28.01,37364732,0
2008-01-24,28.208,28.782,27.71,28.642,28455517,0
2008-01-25,28.875,29.079,27.795,28.234,22136031,0
2008-01-28,28.217,28.901,27.828,28.805,14363571,0
2008-01-29,28.936,29.151,28.428,29.054,15910535,0
2008-01-30,28.985,29.549,28.586,28.773,28945062,0
2008-01-31,28.379,29.467,27.948,29.079,23522456,0
2008-02-01,29.151,29.421,28.73,29.123,17957491,0
2008-02-04,28.866,28.866,28.182,28.29,16662859,0
2008-02-05,27.763,27.982,27.419,27.462,15833261,0
2008-02-06,27.7,27.982,27.356,27.486,12855366,0
2008-02-07,27.283,28.127,27.202,27.941,14128039,0
2008-02-08,27.811,28.088,27.326,27.7,12110982,0
2008-02-11,27.648,27.819,27.229,27.486,10005322,0
2008-02-12,27.71,28.281,27.547,28.01,13071847,0
2008-02-13,28.172,28.266,27.693,28.217,10003218,0
2008-02-14,28.172,28.415,27.77,27.786,10913642,0
2008-02-15,27.657,28.163,27.472,27.991,10887258,0
2008-02-19,28.153,28.406,27.462,27.763,10485498,0
2008-02-20,27.538,28.163,27.41,28.01,12530674,0
2008-02-21,28.153,28.191,27.528,27.599,8182747,0
2008-02-22,27.657,28.266,27.161,28.191,11439561,0
2008-02-25,28.153,28.406,27.564,28.316,11417012,0
2008-02-26,28.234,28.773,27.991,28.479,10139388,0
2008-02-27,28.266,28.926,28.144,28.676,9630109,0
2008-02-28,28.461,28.659,27.786,28.111,14852864,0
2008-02-29,27.856,27.982,27.318,27.428,15273531,0
2008-03-03,27.428,27.547,26.768,27.366,11504249,0
2008-03-04,27.057,27.41,26.741,27.265,14106695,0
2008-03-05,27.436,27.745,26.828,27.22,13749515,0
2008-03-06,27.129,27.194,26.588,26.638,12518800,0
2008-03-07,26.476,27.102,26.039,26.448,18437335,0
2008-03-10,26.529,26.903,26.039,26.203,12358239,0
2008-03-11,26.991,28.182,26.682,28.136,23106375,0
2008-03-12,28.144,28.791,27.648,27.684,16616070,0
2008-03-13,27.318,28.266,26.872,27.982,17756375,0
2008-03-14,28.244,28.353,26.709,27.04,20688712,0
2008-03-17,25.868,28.144,25.859,27.916,23667286,0
2008-03-18,28.119,28.91,27.754,28.813,23694367,0
2008-03-19,29.132,29.132,28.028,28.208,25236134,0
2008-03-20,28.298,29.647,28.208,29.566,37372274,0
2008-03-24,29.746,29.989,29.518,29.698,24185263,0
2008-03-25,29.593,29.971,29.182,29.819,15156290,0
2008-03-26,29.72,29.72,28.83,29.038,14525619,0
2008-03-27,29.054,29.304,28.325,28.335,16847955,0
2008-03-28,28.461,28.754,27.924,27.972,10895670,0
2008-03-31,27.916,28.144,27.564,27.718,18941019,0
2008-04-01,28.234,29.182,28.2,29.132,23682919,0
2008-04-02,29.107,29.241,28.609,28.748,14372956,0
2008-04-03,28.479,29.019,28.47,28.962,10396686,0
2008-04-04,28.971,29.071,28.353,28.435,10876146,0
2008-04-07,28.704,28.91,28.316,28.435,9385046,0
2008-04-08,28.29,28.428,27.972,28.088,9779864,0
2008-04-09,28.153,28.379,27.657,27.795,8636973,0
2008-04-10,27.745,28.609,27.675,28.226,12302599,0
2008-04-11,27.828,28.523,27.828,27.941,11592642,0
2008-04-14,27.819,28.095,27.129,27.129,17185713,0
2008-04-15,27.547,28.019,26.691,27.591,19340238,0
2008-04-16,28.144,28.353,27.795,28.353,14937919,0
2008-04-17,28.191,28.695,27.965,28.577,12159192,0
2008-04-18,29.001,29.314,28.55,28.748,15998670,0
2008-04-21,28.642,28.782,28.144,28.497,8850836,0
2008-04-22,28.515,28.797,28.172,28.609,10392628,0
2008-04-23,28.515,28.813,28.379,28.626,11896046,0
2008-04-24,28.633,29.765,28.633,29.525,21108673,0
2008-04-25,29.673,29.944,29.097,29.885,14590384,0
2008-04-28,29.892,30.024,29.629,29.682,17120495,0
2008-04-29,29.765,29.81,29.295,29.353,11199318,0
2008-04-30,29.476,29.541,28.695,29.353,20780795,0
2008-05-01,29.029,29.998,28.944,29.918,16762596,0
2008-05-02,30.196,30.196,29.421,29.638,14092364,0
2008-05-05,29.512,29.72,29.323,29.518,8291279,0
2008-05-06,29.304,29.647,28.858,29.421,13193490,0
2008-05-07,29.525,29.629,29.038,29.038,5492746,0
2008-05-08,28.917,29.011,28.428,28.704,12535356,0
2008-05-09,28.55,29.132,28.266,28.74,9135897,0
2008-05-12,28.866,29.331,28.782,29.295,11360048,0
2008-05-13,29.339,29.467,29.019,29.116,13940334,0
2008-05-14,29.116,29.525,29.116,29.379,10896412,0
2008-05-15,29.44,29.467,28.91,29.467,12274945,0
2008-05-16,29.574,29.574,28.704,29.046,12092179,0
2008-05-19,29.054,29.467,28.83,29.064,12455794,0
2008-05-20,28.875,28.962,28.445,28.523,11562653,0
2008-05-21,28.626,28.764,28.062,28.217,15665689,0
2008-05-22,28.298,28.626,28.2,28.47,12502770,0
2008-05-23,28.397,28.397,27.972,27.991,10723376,0
2008-05-27,28.062,28.423,27.828,28.2,10095411,0
2008-05-28,28.274,28.379,27.675,28.172,13455314,0
2008-05-29,28.172,28.617,28.055,28.506,9819584,0
2008-05-30,28.533,28.601,28.226,28.428,10998748,0
2008-06-02,28.266,28.344,27.77,28.07,9431070,0
2008-06-03,28.07,28.379,27.786,28.127,12670591,0
2008-06-04,27.972,28.353,27.828,28.127,12971493,0
2008-06-05,28.191,28.73,28.111,28.713,12838969,0
2008-06-06,28.497,28.497,27.41,27.472,18455206,0
2008-06-09,27.495,27.625,26.246,26.51,18880806,0
2008-06-10,26.27,27.094,26.195,26.75,17171014,0
2008-06-11,26.75,26.913,25.901,26.169,17315616,0
2008-06-12,26.263,27.238,26.263,26.656,16652438,0
2008-06-13,26.965,27.154,25.713,26.409,26848360,0
2008-06-16,26.287,27.025,25.98,26.88,17356040,0
2008-06-17,27.066,27.247,26.22,26.27,15174932,0
2008-06-18,25.953,26.159,25.44,25.704,26337826,0
2008-06-19,25.696,25.835,25.054,25.629,27954403,0
2008-06-20,24.67,25.937,24.67,25.413,30737007,0
2008-06-23,25.484,25.569,24.627,24.754,19169203,0
2008-06-24,24.859,25.8,24.542,25.638,21388843,0
2008-06-25,25.782,26.596,25.508,25.647,27638100,0
2008-06-26,25.165,25.602,24.534,24.542,27584615,0
2008-06-27,24.617,24.763,24.111,24.248,21307840,0
2008-06-30,24.335,24.617,23.795,23.89,22341149,0
2008-07-01,23.659,24.397,23.393,24.326,25431830,0
2008-07-02,24.42,24.9,24.054,24.07,20674451,0
2008-07-03,24.233,24.633,23.632,23.701,15598844,0
2008-07-07,23.864,24.155,22.647,23.051,30232462,0
2008-07-08,23.118,24.155,22.587,24.019,34513603,0
2008-07-09,24.119,24.265,22.594,22.691,24310623,0
2008-07-10,22.647,23.127,22.202,22.459,30828464,0
2008-07-11,22.099,23.29,21.415,22.048,38016557,0
2008-07-14,22.792,23.043,19.831,19.985,52578611,0
2008-07-15,17.868,20.558,17.622,19.444,81152919,0
2008-07-16,19.957,22.964,19.651,22.904,57064477,0
2008-07-17,23.513,25.517,22.579,23.59,54165923,0
2008-07-18,24.181,24.745,23.043,24.317,39366942,0
2008-07-21,24.59,24.72,23.254,23.341,32089876,0
2008-07-22,23.196,26.177,22.673,26.022,25720046,0
2008-07-23,25.654,26.88,23.882,26.211,25403162,0
2008-07-24,26.007,26.375,24.84,24.868,33743381,0
2008-07-25,25.054,25.475,24.181,24.754,21722014,0
2008-07-28,24.745,25.475,23.745,23.856,23777038,0
2008-07-29,24.019,25.739,23.624,25.713,29380591,0
2008-07-30,25.937,26.665,25.731,26.579,29735309,0
2008-07-31,26.348,26.768,26.007,26.22,25055950,0
2008-08-01,26.417,26.529,25.449,26.383,20019429,0
2008-08-04,26.057,26.537,25.543,26.1,15083927,0
2008-08-05,26.366,27.41,26.057,27.347,21006454,0
2008-08-06,26.981,27.446,26.682,27.256,19447623,0
2008-08-07,27.111,27.309,25.629,26.064,25245248,0
2008-08-08,25.98,27.185,25.835,26.947,18249404,0
2008-08-11,26.913,27.786,26.638,27.392,19658819,0
2008-08-12,26.947,27.194,25.844,26.116,21495186,0
2008-08-13,25.894,26.246,25.038,25.731,24160726,0
2008-08-14,25.533,26.287,25.354,26.254,15070415,0
2008-08-15,26.392,27.161,26.34,27.049,19615651,0
2008-08-18,27.111,27.161,25.953,26.27,19246450,0
2008-08-19,25.928,26.022,24.89,25.201,20313730,0
2008-08-20,25.251,26.124,24.781,26.064,26617846,0
2008-08-21,25.517,26.1,25.404,25.835,15653482,0
2008-08-22,26.177,26.981,26.177,26.931,21197970,0
2008-08-25,26.828,26.828,25.8,25.894,15700712,0
2008-08-26,25.919,26.502,25.389,26.1,15203283,0
2008-08-27,26.03,26.656,25.835,26.603,12239458,0
2008-08-28,26.94,27.512,26.783,27.512,24071381,0
2008-08-29,27.265,27.495,27.075,27.292,16642612,0
2008-09-02,27.778,28.028,27.274,27.727,26628339,0
2008-09-03,27.512,28.266,27.326,28.226,25591269,0
2008-09-04,27.924,28.266,27.04,27.111,26536976,0
2008-09-05,26.819,28.153,26.529,28.047,26254195,0
2008-09-08,28.695,29.25,27.625,29.071,44395172,0
2008-09-09,28.559,28.985,26.853,27.462,49426808,0
2008-09-10,27.419,28.078,26.142,27.283,29215432,0
2008-09-11,26.476,28.839,26.185,28.813,36032236,0
2008-09-12,28.362,29.123,28.2,28.977,32589338,0
2008-09-15,27.625,29.549,27.538,28.281,49320271,0
2008-09-16,27.419,30.279,27.401,30.211,54774707,0
2008-09-17,29.629,30.196,28.078,28.559,54659768,0
2008-09-18,29.268,32.592,28.095,31.497,87763708,0
2008-09-19,36,36.172,30.441,32.542,53178077,0
2008-09-22,30.939,31.693,29.295,29.981,21203653,0
2008-09-23,29.387,30.546,29.029,29.132,13519812,0
2008-09-24,29.593,29.877,28.893,28.993,14585978,0
2008-09-25,29.62,31.05,29.25,30.245,17022140,0
2008-09-26,29.431,31.066,29.172,31.008,20862815,0
2008-09-29,30.92,31.273,28.055,28.055,27444350,0
2008-09-30,28.944,31.245,28.388,30.854,28099511,0
2008-10-01,30.366,31.726,30.161,31.418,23534835,0
2008-10-02,31.255,31.865,30.896,31.102,19484361,0
2008-10-03,31.522,31.957,29.901,30.032,27358328,0
2008-10-06,28.893,30.707,28.325,29.81,21290959,0
2008-10-07,29.353,30.065,27.238,27.238,22249578,0
2008-10-08,25.827,28.704,25.696,26.409,25697015,0
2008-10-09,27.591,27.591,23.239,24.781,38279222,0
2008-10-10,23.127,27.025,22.913,26.007,50324449,0
2008-10-13,27.972,28.266,25.054,26.768,31070732,0
2008-10-14,27.339,28.257,25.569,26.947,35649286,0
2008-10-15,26.62,27.745,25.165,25.808,25856372,0
2008-10-16,26.049,26.792,24.061,26.44,24511610,0
2008-10-17,25.782,27.185,25.517,26.169,22030552,0
2008-10-20,26.819,26.819,25.44,26.656,16580628,0
2008-10-21,25.937,26.94,25.269,25.868,20421435,0
2008-10-22,25.354,26.064,23.478,24.078,24387875,0
2008-10-23,24.633,25.192,23.443,24.565,27243448,0
2008-10-24,22.741,26.4,22.15,25.226,25979664,0
2008-10-27,24.463,26.142,24.41,24.687,17285870,0
2008-10-28,25.551,26.51,23.983,26.4,23912786,0
2008-10-29,26.195,26.303,24.745,24.868,25478760,0
2008-10-30,25.98,25.98,24.241,24.67,19714887,0
2008-10-31,24.499,25.739,24.019,25.533,23299875,0
2008-11-03,25.354,26.34,25.183,25.953,13748955,0
2008-11-04,26.366,27.71,26.177,27.582,21681289,0
2008-11-05,27.129,27.238,25.269,25.465,18162595,0
2008-11-06,25.226,26.124,23.804,24.009,23058931,0
2008-11-07,24.241,24.48,22.502,23.308,26375488,0
2008-11-10,23.856,24.044,23.136,23.565,14502271,0
2008-11-11,23.025,23.779,22.528,22.785,19117021,0
2008-11-12,22.347,22.81,21.459,21.56,24913324,0
2008-11-13,21.809,23.64,21.157,23.453,32473716,0
2008-11-14,23.025,24.111,22.255,22.528,20253870,0
2008-11-17,22.314,23.043,21.953,22.099,19383266,0
2008-11-18,22.185,22.365,20.994,22.039,22094952,0
2008-11-19,21.766,22.219,20.035,20.231,24074929,0
2008-11-20,19.795,20.943,18.545,18.947,44581257,0
2008-11-21,18.947,20.154,17.32,19.296,44360227,0
2008-11-24,20.283,21.75,20.25,21.499,38070919,0
2008-11-25,22.091,22.167,20.839,21.613,32945633,0
2008-11-26,21.19,22.715,20.892,22.665,23015640,0
2008-11-28,22.63,23.333,22.229,23.11,8510311,0
2008-12-01,22.237,22.519,20.154,20.308,25870499,0
2008-12-02,20.918,22.391,19.881,22.074,30003823,0
2008-12-03,21.199,24.2,21.181,23.907,31252276,0
2008-12-04,23.273,24.489,22.613,23.034,23514674,0
2008-12-05,22.563,24.977,22.306,24.763,25052284,0
2008-12-08,24.763,25.611,24.397,25.26,21951085,0
2008-12-09,24.781,25.03,23.82,24.07,20615158,0
2008-12-10,24.353,24.489,23.066,23.701,15046694,0
2008-12-11,22.306,22.63,21.165,21.288,27415707,0
2008-12-12,21.045,22.185,20.585,22.133,19793961,0
2008-12-15,22.099,22.15,20.205,20.497,18678576,0
2008-12-16,21.124,22.391,20.91,22.33,26367526,0
2008-12-17,21.953,22.237,21.045,21.587,22964550,0
2008-12-18,21.677,22.425,20.865,21.011,21749706,0
2008-12-19,21.343,22.048,20.772,21.288,28606823,0
2008-12-22,21.336,21.424,20.069,20.19,18423299,0
2008-12-23,20.352,20.558,19.726,19.822,16092306,0
2008-12-24,20.413,20.61,20.173,20.549,6816060,0
2008-12-26,20.986,21.036,20.431,20.772,6851502,0
2008-12-29,20.47,20.549,19.923,20.308,8384213,0
2008-12-30,20.413,20.685,20.19,20.65,11834352,0
2008-12-31,20.479,21.56,20.479,21.424,12541841,0
2009-01-02,21.45,21.782,20.883,21.628,12706150,0
2009-01-05,21.473,21.516,20.497,20.566,16422686,0
2009-01-06,20.847,21.027,20.026,20.344,18681264,0
2009-01-07,20.138,20.479,19.939,20.017,19439116,0
2009-01-08,19.914,20.095,19.642,19.838,13566190,0
2009-01-09,19.873,19.976,19.033,19.143,14559919,0
2009-01-12,19.358,19.477,18.35,18.57,21182238,0
2009-01-13,18.35,19.487,18.244,19.005,24352945,0
2009-01-14,18.39,18.545,17.989,18.048,24046688,0
2009-01-15,18.169,18.169,16.019,16.292,51518086,0
2009-01-16,16.763,17.115,15.127,15.694,46882172,0
2009-01-20,14.802,15.341,13.139,13.139,59157739,0
2009-01-21,14.005,14.142,10.108,13.782,138559093,0
2009-01-22,12.797,13.544,11.769,11.89,64392333,0
2009-01-23,11.289,12.72,11.092,12.386,33094231,0
2009-01-26,12.292,12.746,10.76,11.145,46827446,0
2009-01-27,10.991,11.787,10.76,11.735,36659820,0
2009-01-28,12.875,13.276,12.146,13.096,64308810,0
2009-01-29,12.619,13.285,12.224,12.61,43906460,0
2009-01-30,12.847,13.139,12.455,12.711,35711802,0
2009-02-02,12.404,13.259,12.129,13.089,35903088,0
2009-02-03,13.236,13.474,11.838,12.088,37013019,0
2009-02-04,12.317,12.675,11.991,12.138,34398010,0
2009-02-05,12.034,13.182,11.667,12.838,45543493,0
2009-02-06,12.926,14.021,12.9,13.867,41414482,0
2009-02-09,14.038,14.759,13.627,14.314,29417876,0
2009-02-10,14.075,14.314,12.233,12.332,44961651,0
2009-02-11,12.404,13.056,12.404,12.838,27553501,0
2009-02-12,12.35,12.567,10.921,11.7,57270678,0
2009-02-13,11.307,11.642,10.597,10.624,51398799,0
2009-02-17,9.826,10.108,9.1821,9.1909,60417619,0
2009-02-18,9.636,9.886,8.6425,9.4394,51765550,0
2009-02-19,9.601,9.859,9.1909,9.3185,42415677,0
2009-02-20,8.7363,9.4058,8.3172,9.0625,72621890,0
2009-02-23,9.584,10.279,9.2334,9.706,55727528,0
2009-02-24,9.534,10.894,9.0103,10.741,71035931,0
2009-02-25,10.655,11.434,9.4822,10.929,73355835,0
2009-02-26,11.392,12.926,11.237,12.772,85641973,0
2009-02-27,11.513,12.703,11.479,12.26,58585618,0
2009-03-02,11.642,11.863,11.154,11.22,36125517,0
2009-03-03,11.531,11.735,10.501,10.776,34658387,0
2009-03-04,11.262,11.367,8.8399,9.4296,80310189,0
2009-03-05,8.8827,9.1477,7.3061,7.7178,127995296,0
2009-03-06,7.9233,8.3087,6.9037,7.5547,80576978,0
2009-03-09,7.2636,8.8567,7.2123,8.7284,68074765,0
2009-03-10,9.508,9.764,9.165,9.764,69088519,0
2009-03-11,10.397,11.392,9.773,10.64,65058138,0
2009-03-12,10.444,11.984,10.2,11.787,64659893,0
2009-03-13,12.07,12.487,11.271,11.623,52953670,0
2009-03-16,12.025,12.72,11.675,11.802,55209612,0
2009-03-17,11.787,12.473,11.503,12.439,38975398,0
2009-03-18,12.241,13.577,11.812,13.558,60939600,0
2009-03-19,13.894,13.903,12.088,12.215,50589513,0
2009-03-20,12.292,12.53,11.488,11.497,44173546,0
2009-03-23,12.685,13.876,12.088,13.698,55221374,0
2009-03-24,13.029,13.67,12.548,12.838,46688457,0
2009-03-25,13.064,13.774,12.789,13.731,49114709,0
2009-03-26,13.995,14.321,13.019,14.271,52168632,0
2009-03-27,13.611,14.012,13.191,13.399,42361204,0
2009-03-30,12.675,12.805,11.659,11.802,44852540,0
2009-03-31,12.224,12.675,11.948,12.513,37266895,0
2009-04-01,11.984,13.011,11.974,12.772,34801215,0
2009-04-02,13.474,13.619,12.875,13.345,43978030,0
2009-04-03,13.064,13.706,12.813,13.68,28203745,0
2009-04-06,12.961,13.399,12.539,13.056,25528479,0
2009-04-07,12.53,12.857,12.275,12.35,27099127,0
2009-04-08,12.513,12.601,11.925,12.3,21347961,0
2009-04-09,14.476,15.152,13.363,15.109,66985296,0
2009-04-13,14.597,15.588,14.355,15.426,37569918,0
2009-04-14,14.871,15.214,14.012,14.176,42703423,0
2009-04-15,14.176,15.426,13.766,15.323,33866536,0
2009-04-16,15.341,15.848,14.605,15.469,34922180,0
2009-04-17,15.28,16.224,14.816,15.93,49691609,0
2009-04-20,15.313,15.452,13.653,13.653,45503938,0
2009-04-21,13.619,16.659,13.064,16.506,69162982,0
2009-04-22,15.751,16.796,15.033,15.118,62002850,0
2009-04-23,15.445,16.044,15.135,15.734,39409819,0
2009-04-24,15.703,16.48,15.452,16.248,52429742,0
2009-04-27,15.848,16.035,15.385,15.539,30794903,0
2009-04-28,15.247,15.71,15.143,15.143,20705977,0
2009-04-29,15.307,16.231,15.247,16.094,34131502,0
2009-04-30,16.301,16.677,15.477,15.605,34894915,0
2009-05-01,15.572,15.83,15.118,15.385,23656022,0
2009-05-04,15.967,17.431,15.822,17.413,45730863,0
2009-05-05,17.011,17.431,16.411,17.232,30518277,0
2009-05-06,17.63,18.416,16.934,18.236,58612680,0
2009-05-07,18.708,18.775,16.542,16.756,52629510,0
2009-05-08,17.54,17.638,16.275,17.594,53363147,0
2009-05-11,16.822,16.961,15.822,15.848,50106519,0
2009-05-12,15.416,15.416,14.681,15.323,176784421,0
2009-05-13,15.135,15.205,14.605,14.905,76750064,0
2009-05-14,14.795,15.349,14.795,15.28,46426409,0
2009-05-15,15.205,15.477,14.965,15.135,40454493,0
2009-05-18,15.588,16.651,15.513,16.575,57197881,0
2009-05-19,16.763,16.961,16.148,16.157,35620082,0
2009-05-20,16.437,16.728,15.632,15.83,43544096,0
2009-05-21,15.605,15.777,15.214,15.513,30280083,0
2009-05-22,15.598,15.743,15.256,15.272,24572899,0
2009-05-26,15.214,16.351,15.092,16.309,35513039,0
2009-05-27,16.336,16.336,15.332,15.385,37597231,0
2009-05-28,15.504,16.205,15.177,16.205,33088066,0
2009-05-29,16.301,16.455,15.813,16.447,34705209,0
2009-06-01,16.721,16.721,15.967,16.19,42571260,0
2009-06-02,16.214,16.36,15.177,15.523,39722099,0
2009-06-03,15.416,15.848,15.247,15.46,24914404,0
2009-06-04,15.605,16.061,15.272,16.061,30155450,0
2009-06-05,16.173,16.317,15.385,15.416,33003020,0
2009-06-08,15.393,15.822,15.332,15.717,21808519,0
2009-06-09,15.804,15.881,15.435,15.572,26819279,0
2009-06-10,15.676,15.71,15.28,15.504,28666845,0
2009-06-11,15.485,15.913,15.435,15.726,25799500,0
2009-06-12,15.64,15.958,15.64,15.913,19704674,0
2009-06-15,15.703,15.897,15.205,15.264,25859005,0
2009-06-16,14.912,15.632,14.912,15.298,23904842,0
2009-06-17,15.426,15.598,14.871,15.223,33620890,0
2009-06-18,15.247,15.598,14.972,15.445,26388306,0
2009-06-19,15.588,15.588,15.118,15.377,31095999,0
2009-06-22,15.177,15.426,14.571,14.629,34078028,0
2009-06-23,14.663,15.186,14.279,14.93,25206339,0
2009-06-24,15.135,15.313,14.88,15.214,23238312,0
2009-06-25,15.161,15.416,14.663,15.238,23201585,0
2009-06-26,15.223,15.513,14.717,15.435,18659417,0
2009-06-29,15.495,15.676,15.272,15.579,24231368,0
2009-06-30,15.556,15.614,15.127,15.349,19713968,0
2009-07-01,15.358,15.445,15.042,15.06,16401032,0
2009-07-02,14.972,15.006,14.597,14.597,17897811,0
2009-07-06,14.562,14.956,14.338,14.638,26508664,0
2009-07-07,14.638,14.871,14.45,14.492,18751057,0
2009-07-08,14.476,14.605,13.798,14.21,31201744,0
2009-07-09,14.363,14.467,14.091,14.237,20138869,0
2009-07-10,14.142,14.381,13.995,14.21,16180159,0
2009-07-13,14.614,15.186,14.399,15.152,26589700,0
2009-07-14,15.143,15.205,14.709,14.921,18044352,0
2009-07-15,15.109,15.666,15.015,15.367,37704357,0
2009-07-16,15.272,15.495,15.109,15.349,17858257,0
2009-07-17,15.264,15.743,15.196,15.385,20329578,0
2009-07-20,15.416,15.71,15.367,15.666,16589698,0
2009-07-21,15.822,15.838,15.288,15.65,20404758,0
2009-07-22,15.445,16.575,15.416,16.239,38326319,0
2009-07-23,16.266,16.713,16.19,16.632,27271082,0
2009-07-24,16.55,17.071,16.447,16.934,21891853,0
2009-07-27,16.976,17.251,16.728,17.192,19524850,0
2009-07-28,16.944,17.345,16.713,17.088,18656350,0
2009-07-29,16.968,17.088,16.669,16.857,16796641,0
2009-07-30,17.088,17.576,16.976,17.54,23999598,0
2009-07-31,17.501,17.638,17.304,17.484,15318857,0
2009-08-03,17.792,17.928,17.594,17.875,18764031,0
2009-08-04,17.961,18.751,17.612,18.588,24157056,0
2009-08-05,18.784,19.606,18.494,19.523,34970389,0
2009-08-06,19.906,19.914,18.965,19.187,28206662,0
2009-08-07,19.523,20.12,19.126,19.914,26248656,0
2009-08-10,19.726,20.061,19.461,19.719,16903231,0
2009-08-11,19.375,19.658,18.725,18.93,21438771,0
2009-08-12,18.716,19.255,18.666,18.862,22739458,0
2009-08-13,19.126,19.35,18.605,19.315,19173496,0
2009-08-14,19.315,19.342,18.879,19.265,16010849,0
2009-08-17,18.638,18.862,18.287,18.331,16857407,0
2009-08-18,18.475,18.628,18.303,18.425,15291793,0
2009-08-19,18.142,18.682,18.098,18.484,12650731,0
2009-08-20,18.475,19.102,18.45,18.905,14279792,0
2009-08-21,19.204,19.35,19.024,19.086,18803496,0
2009-08-24,19.222,19.547,18.545,18.605,19015257,0
2009-08-25,18.725,19.086,18.638,18.775,15463095,0
2009-08-26,18.605,19.162,18.553,18.938,13424353,0
2009-08-27,18.922,19.143,18.793,19.06,13338222,0
2009-08-28,19.247,19.265,18.879,19.213,14470264,0
2009-08-31,18.888,19.426,18.835,19.375,15003313,0
2009-09-01,19.086,19.47,18.048,18.194,28194989,0
2009-09-02,18.117,18.484,17.647,17.696,20403471,0
2009-09-03,17.883,18.178,17.792,17.947,17039740,0
2009-09-04,17.928,18.382,17.928,18.373,13286194,0
2009-09-08,18.605,18.613,17.875,17.989,16853366,0
2009-09-09,17.997,18.674,17.989,18.628,20223045,0
2009-09-10,18.613,18.843,18.433,18.605,15796694,0
2009-09-11,18.588,18.905,18.529,18.725,14230003,0
2009-09-14,18.537,18.827,18.359,18.827,13090487,0
2009-09-15,18.862,19.273,18.512,18.989,17688024,0
2009-09-16,19.051,19.581,18.835,19.547,20607255,0
2009-09-17,19.676,19.702,18.989,19.222,19507650,0
2009-09-18,19.332,19.564,19.076,19.495,20826073,0
2009-09-21,19.195,19.436,19.135,19.213,12785670,0
2009-09-22,19.35,19.403,18.827,19.135,20803652,0
2009-09-23,18.965,19.305,18.905,18.905,17142884,0
2009-09-24,19.015,19.06,18.708,18.759,22190382,0
2009-09-25,18.647,18.974,18.545,18.897,19892065,0
2009-09-28,18.938,19.068,18.759,19.042,16432962,0
2009-09-29,19.177,19.273,18.605,18.628,21858459,0
2009-09-30,18.698,18.843,18.512,18.725,20731677,0
2009-10-01,18.628,18.716,18.081,18.081,26186914,0
2009-10-02,17.86,18.52,17.784,18.188,23593387,0
2009-10-05,18.503,18.588,18.313,18.537,16098462,0
2009-10-06,18.628,18.997,18.553,18.879,16728326,0
2009-10-07,18.733,19.076,18.674,18.997,13952002,0
2009-10-08,19.068,19.547,18.997,19.358,17080588,0
2009-10-09,19.358,19.676,19.068,19.642,12723532,0
2009-10-12,19.632,19.734,19.487,19.719,10701621,0
2009-10-13,19.719,19.752,19.35,19.572,15391006,0
2009-10-14,19.985,20.549,19.847,20.507,23222607,0
2009-10-15,20.403,20.585,19.976,20.566,15683415,0
2009-10-16,20.154,20.197,19.897,20.051,16166991,0
2009-10-19,20.129,20.47,20.026,20.394,12754314,0
2009-10-20,20.376,20.463,19.914,20.385,21627712,0
2009-10-21,20.832,21.921,20.832,20.927,39809848,0
2009-10-22,21.09,21.782,20.832,21.713,22015879,0
2009-10-23,21.75,21.75,21.115,21.37,16271172,0
2009-10-26,20.814,21.063,20.488,20.685,24170630,0
2009-10-27,20.814,20.857,20.488,20.772,17623631,0
2009-10-28,20.721,20.901,20.077,20.154,19045994,0
2009-10-29,20.403,20.738,20.182,20.738,17325259,0
2009-10-30,20.575,20.601,19.759,19.889,27673370,0
2009-11-02,20.173,20.823,19.804,20.422,24899766,0
2009-11-03,20.241,20.47,19.897,20.146,17329747,0
2009-11-04,20.335,20.488,19.726,19.759,18385934,0
2009-11-05,20.026,20.593,19.743,20.54,17912013,0
2009-11-06,20.19,20.479,20.026,20.326,14762617,0
2009-11-09,20.488,21.011,20.308,20.994,13602070,0
2009-11-10,20.934,21.063,20.65,20.839,10087769,0
2009-11-11,21.063,21.353,20.747,20.901,15391333,0
2009-11-12,20.883,20.986,20.344,20.558,18659898,0
2009-11-13,20.549,20.633,19.957,20.111,17217277,0
2009-11-16,20.37,20.463,19.855,20.026,20994734,0
2009-11-17,20.011,20.283,19.734,20.25,15015048,0
2009-11-18,20.25,20.344,19.993,20.222,13244797,0
2009-11-19,20.077,20.077,19.726,19.814,12765895,0
2009-11-20,19.658,20.043,19.614,19.948,13100066,0
2009-11-23,20.146,20.259,20.017,20.173,11411087,0
2009-11-24,20.12,20.394,20.011,20.326,14595185,0
2009-11-25,20.352,20.376,20.035,20.19,6488558,0
2009-11-27,19.504,20.061,19.495,19.658,8381789,0
2009-11-30,20.017,20.721,20.017,20.669,18829297,0
2009-12-01,20.781,20.934,20.439,20.847,16152621,0
2009-12-02,20.901,20.977,20.601,20.927,11690277,0
2009-12-03,20.901,20.994,19.847,19.914,26020714,0
2009-12-04,20.344,20.403,19.768,20.129,23216534,0
2009-12-07,20.087,20.12,19.597,19.726,15723161,0
2009-12-08,19.726,19.814,19.451,19.685,14555932,0
2009-12-09,19.838,19.838,19.47,19.614,8990318,0
2009-12-10,19.667,19.993,19.614,19.726,14071876,0
2009-12-11,19.752,19.881,19.623,19.743,10077911,0
2009-12-14,19.931,19.931,19.409,19.734,16395637,0
2009-12-15,19.726,19.776,19.143,19.177,18811292,0
2009-12-16,19.375,19.436,18.759,18.922,24610414,0
2009-12-17,18.759,18.989,18.647,18.656,19638636,0
2009-12-18,18.691,19.204,18.691,19.102,25673068,0
2009-12-21,19.213,19.667,19.177,19.667,17662491,0
2009-12-22,19.642,19.693,19.195,19.523,14511610,0
2009-12-23,19.451,19.523,19.068,19.135,9149554,0
2009-12-24,19.093,19.35,19.06,19.342,3440068,0
2009-12-28,19.324,19.538,19.162,19.247,11467648,0
2009-12-29,19.195,19.342,19.118,19.177,7242069,0
2009-12-30,19.102,19.231,19.005,19.231,6349679,0
2009-12-31,19.187,19.403,19.168,19.281,6887412,0
2010-01-04,19.332,19.623,19.296,19.597,15050503,0
2010-01-05,19.495,20.138,19.477,20.095,16919058,0
2010-01-06,20.069,20.445,19.976,20.308,14352280,0
2010-01-07,20.25,20.969,20.129,20.703,17794668,0
2010-01-08,20.532,20.781,20.335,20.738,11598691,0
2010-01-11,20.986,20.986,20.65,20.832,9900729,0
2010-01-12,20.712,21.019,20.593,20.823,15316098,0
2010-01-13,20.805,21.32,20.66,21.165,14869643,0
2010-01-14,21.072,21.766,21.011,21.695,15615191,0
2010-01-15,21.605,21.605,20.953,21.09,15866363,0
2010-01-19,21.09,21.216,20.633,20.977,18060788,0
2010-01-20,21.243,21.705,21.216,21.424,21717222,0
2010-01-21,21.605,22.048,21.124,21.532,29027055,0
2010-01-22,21.466,22.99,21.045,21.132,23357809,0
2010-01-25,21.424,21.523,20.918,21.252,15985193,0
2010-01-26,20.892,21.336,20.755,20.823,18523861,0
2010-01-27,20.703,21.613,20.66,21.516,23073445,0
2010-01-28,21.613,21.732,21.234,21.406,20766684,0
2010-01-29,21.587,21.809,21.32,21.482,21384506,0
2010-02-01,21.541,21.722,21.327,21.569,14039154,0
2010-02-02,21.551,21.677,21.199,21.303,17270873,0
2010-02-03,21.208,21.288,20.747,20.953,14422557,0
2010-02-04,20.805,20.901,20.231,20.259,23991238,0
2010-02-05,20.413,20.772,19.939,20.532,26256333,0
2010-02-08,20.488,20.585,20.051,20.12,18391371,0
2010-02-09,20.241,20.439,19.923,20.12,16043207,0
2010-02-10,20.104,20.454,19.931,20.222,14265783,0
2010-02-11,20.275,20.299,19.939,20.12,10219235,0
2010-02-12,19.914,20.035,19.685,19.923,19324603,0
2010-02-16,20.146,20.454,19.889,20.439,13407754,0
2010-02-17,20.463,20.463,20.111,20.326,25608119,0
2010-02-18,20.241,20.558,20.154,20.479,10595551,0
2010-02-19,20.413,20.772,20.394,20.676,13781948,0
2010-02-22,20.986,21.165,20.781,21.027,14995803,0
2010-02-23,20.927,21.098,20.73,20.789,15514167,0
2010-02-24,20.927,21.336,20.883,21.225,14032927,0
2010-02-25,20.685,21.225,20.558,20.814,14640625,0
2010-02-26,20.738,21.165,20.738,21.081,11028360,0
2010-03-01,21.09,21.181,20.892,20.994,7989491,0
2010-03-02,21.288,21.336,21.055,21.19,9231977,0
2010-03-03,21.149,21.336,21.081,21.115,9796540,0
2010-03-04,21.132,21.252,21.027,21.19,9148137,0
2010-03-05,21.296,21.628,21.107,21.587,11024256,0
2010-03-08,21.541,21.677,21.406,21.406,9556583,0
2010-03-09,21.243,21.311,21.002,21.132,15466999,0
2010-03-10,21.243,21.587,21.208,21.379,14002275,0
2010-03-11,21.303,21.858,21.262,21.817,17064991,0
2010-03-12,22.004,22.269,21.894,21.987,16524781,0
2010-03-15,21.921,22.255,21.8,22.185,9802037,0
2010-03-16,22.237,22.391,22.099,22.373,12542560,0
2010-03-17,22.296,22.544,22.185,22.45,13845940,0
2010-03-18,22.347,22.486,22.099,22.262,10003001,0
2010-03-19,22.383,22.604,22.074,22.391,16316750,0
2010-03-22,22.175,22.594,22.158,22.459,11327426,0
2010-03-23,22.467,22.528,22.219,22.486,11176886,0
2010-03-24,22.356,22.656,22.356,22.432,8604494,0
2010-03-25,22.563,22.872,22.383,22.416,12337295,0
2010-03-26,22.486,22.647,22.125,22.314,12628527,0
2010-03-29,22.296,22.399,22.099,22.237,8068728,0
2010-03-30,22.255,22.45,22.117,22.15,10651894,0
2010-03-31,22.021,22.269,21.963,22.167,9866490,0
2010-04-01,22.306,22.493,22.158,22.476,7962441,0
2010-04-05,22.544,22.683,22.399,22.673,9183035,0
2010-04-06,22.594,23.281,22.594,23.196,14570071,0
2010-04-07,23.245,23.315,22.683,22.872,14445047,0
2010-04-08,22.751,23.375,22.7,23.239,16576803,0
2010-04-09,23.254,23.358,23.025,23.263,8673349,0
2010-04-12,23.308,23.64,23.231,23.565,12836995,0
2010-04-13,23.496,23.675,23.351,23.582,16182461,0
2010-04-14,23.736,24.248,23.692,24.2,17315291,0
2010-04-15,24.19,24.353,23.991,24.208,22077314,0
2010-04-16,24.137,24.2,22.837,23.513,33673889,0
2010-04-19,23.222,23.728,23.11,23.65,17478197,0
2010-04-20,23.411,24.317,23.245,24.163,27437063,0
2010-04-21,23.632,24.345,23.478,23.933,23964339,0
2010-04-22,23.675,23.745,23.205,23.443,31709268,0
2010-04-23,23.455,23.506,23.119,23.386,12927968,0
2010-04-26,23.375,23.487,22.955,23.015,0,0
2010-04-27,22.837,23.11,22.399,22.467,24355468,0
2010-04-28,22.766,23.066,22.613,22.758,14482498,0
2010-04-29,23.015,23.701,22.913,23.375,21281424,0
2010-04-30,23.461,23.521,22.913,22.93,20054263,0
2010-05-03,23.091,23.411,22.93,23.315,13251133,0
2010-05-04,23.015,23.161,22.502,22.7,22484226,0
2010-05-05,22.416,22.964,22.33,22.63,15466627,0
2010-05-06,22.493,22.715,20.772,21.823,29052694,0
2010-05-07,21.76,22.237,21.327,21.541,30907391,0
2010-05-10,22.613,22.92,22.373,22.733,22949119,0
2010-05-11,22.347,23.213,22.269,22.855,19459567,0
2010-05-12,23.009,23.127,22.81,23.025,17998953,0
2010-05-13,22.913,23,22.594,22.594,15174790,0
2010-05-14,22.383,22.391,21.523,21.849,26091240,0
2010-05-17,21.886,21.987,21.396,21.938,16479481,0
2010-05-18,21.912,22.03,20.65,20.865,40158448,0
2010-05-19,20.747,21.132,20.532,20.685,32478101,0
2010-05-20,20.283,20.532,19.873,19.881,25588194,0
2010-05-21,19.042,20.593,18.98,20.54,34476361,0
2010-05-24,20.685,20.747,20.12,20.205,20855397,0
2010-05-25,19.581,20.463,19.581,20.463,26851757,0
2010-05-26,20.738,20.823,20.129,20.241,24024851,0
2010-05-27,20.335,20.953,20.299,20.927,19014230,0
2010-05-28,20.934,20.934,20.431,20.523,16385196,0
2010-06-01,20.326,20.65,19.923,19.948,16958461,0
2010-06-02,20.138,20.575,19.847,20.549,15237457,0
2010-06-03,20.575,20.642,20.017,20.19,14863936,0
2010-06-04,19.719,19.889,19.514,19.572,24449405,0
2010-06-07,19.702,19.804,19.231,19.24,18496910,0
2010-06-08,19.247,19.514,18.897,19.477,29478758,0
2010-06-09,19.651,19.831,19.289,19.332,18316760,0
2010-06-10,19.651,20.317,19.614,20.283,19086094,0
2010-06-11,19.976,20.259,19.822,19.967,15126172,0
2010-06-14,20.061,20.061,19.47,19.547,22017142,0
2010-06-15,19.702,19.873,19.47,19.873,18234496,0
2010-06-16,19.719,19.931,19.597,19.804,18646849,0
2010-06-17,19.831,19.914,19.623,19.752,14457700,0
2010-06-18,19.838,20.222,19.719,20.19,17931257,0
2010-06-21,20.376,20.54,20.19,20.275,18440828,0
2010-06-22,20.344,20.558,20.104,20.173,16493711,0
2010-06-23,20.164,20.197,19.632,19.814,18255164,0
2010-06-24,19.642,19.752,19.273,19.367,19645048,0
2010-06-25,19.768,20.111,19.495,20.011,20154804,0
2010-06-28,19.957,20.077,19.734,19.795,11725634,0
2010-06-29,19.702,19.873,19.273,19.375,22773253,0
2010-06-30,19.44,19.786,19.104,19.146,15977591,0
2010-07-01,19.135,19.426,18.716,19.126,17336257,0
2010-07-02,19.265,19.281,18.613,18.742,13681347,0
2010-07-06,19.111,19.118,18.647,18.879,14911986,0
2010-07-07,18.905,19.685,18.759,19.642,20038086,0
2010-07-08,19.814,19.976,19.547,19.906,16312180,0
2010-07-09,19.897,20.507,19.752,20.479,14274732,0
2010-07-12,20.403,20.463,20.146,20.361,8187104,0
2010-07-13,20.585,21.036,20.575,20.927,13918266,0
2010-07-14,20.839,20.857,20.507,20.676,12483826,0
2010-07-15,20.772,20.969,20.275,20.901,16583034,0
2010-07-16,20.73,20.772,19.709,19.734,20404910,0
2010-07-19,19.734,19.906,19.403,19.693,9162630,0
2010-07-20,19.367,19.873,19.255,19.831,16501751,0
2010-07-21,20.326,20.558,19.702,19.759,23147987,0
2010-07-22,19.957,20.479,19.957,20.268,21474686,0
2010-07-23,20.197,20.514,19.985,20.299,15444897,0
2010-07-26,20.308,20.712,20.214,20.66,11019997,0
2010-07-27,20.847,20.969,20.721,20.823,11577451,0
2010-07-28,20.738,20.832,20.439,20.532,8380856,0
2010-07-29,20.669,20.685,20.173,20.507,13817897,0
2010-07-30,20.385,20.61,20.25,20.47,12157509,0
2010-08-02,20.73,21.002,20.585,20.994,12114030,0
2010-08-03,20.847,20.994,20.703,20.747,10469079,0
2010-08-04,20.857,20.857,20.439,20.497,12927875,0
2010-08-05,20.344,20.385,20.026,20.283,11800036,0
2010-08-06,20.026,20.104,19.588,19.889,13012400,0
2010-08-09,20.017,20.308,19.685,20.25,11519723,0
2010-08-10,20.017,20.241,19.897,20.077,9907284,0
2010-08-11,19.734,19.786,19.247,19.255,12077729,0
2010-08-12,18.989,19.315,18.93,19.222,8462916,0
2010-08-13,19.213,19.384,19.033,19.033,6429069,0
2010-08-16,18.93,19.06,18.775,18.955,7622005,0
2010-08-17,19.102,19.342,18.897,19.111,8425980,0
2010-08-18,19.076,19.289,19.051,19.187,6932863,0
2010-08-19,19.102,19.187,18.588,18.605,14902810,0
2010-08-20,18.529,18.708,18.466,18.619,12825895,0
2010-08-23,18.716,18.862,18.512,18.529,8520410,0
2010-08-24,18.303,18.45,18.15,18.252,13756031,0
2010-08-25,18.252,18.26,17.892,18.178,16480007,0
2010-08-26,18.236,18.416,17.909,17.961,9272959,0
2010-08-27,18.064,18.553,17.919,18.553,14008825,0
2010-08-30,18.441,18.529,17.72,17.739,12531179,0
2010-08-31,17.614,17.992,17.508,17.82,16151628,0
2010-09-01,18.072,18.698,18.031,18.682,15541542,0
2010-09-02,18.775,18.947,18.666,18.947,11525561,0
2010-09-03,19.195,19.444,19.086,19.417,12373568,0
2010-09-07,19.204,19.332,19.033,19.042,10465609,0
2010-09-08,19.068,19.273,18.955,19.118,9190111,0
2010-09-09,19.426,19.676,19.195,19.403,11753261,0
2010-09-10,19.403,19.495,19.204,19.384,9396786,0
2010-09-13,19.776,20.146,19.752,20.017,12185938,0
2010-09-14,19.914,20.069,19.685,19.923,10535347,0
2010-09-15,19.597,19.676,19.265,19.417,19922775,0
2010-09-16,19.375,19.477,19.195,19.444,10659780,0
2010-09-17,19.504,19.685,19.436,19.538,13361116,0
2010-09-20,19.547,20.011,19.504,19.939,11551860,0
2010-09-21,19.948,20.214,19.529,19.588,13277666,0
2010-09-22,19.504,19.743,19.135,19.289,21414773,0
2010-09-23,19.024,19.195,18.666,18.691,34882266,0
2010-09-24,18.897,19.204,18.843,19.195,29762711,0
2010-09-27,19.231,19.305,18.708,18.725,14641891,0
2010-09-28,18.733,18.759,18.456,18.698,20586904,0
2010-09-29,18.578,18.767,18.503,18.561,15502971,0
2010-09-30,18.723,18.834,18.421,18.516,14799217,0
2010-10-01,18.647,18.843,18.512,18.597,15618892,0
2010-10-04,18.529,18.733,18.484,18.52,12059474,0
2010-10-05,18.759,19.222,18.494,19.135,22960014,0
2010-10-06,19.126,19.289,19.086,19.195,14415526,0
2010-10-07,19.255,19.289,18.827,19.152,13975638,0
2010-10-08,19.195,19.247,18.93,19.111,10198496,0
2010-10-11,19.143,19.255,18.965,19.06,6674798,0
2010-10-12,18.98,19.642,18.98,19.597,16583309,0
2010-10-13,19.734,19.897,19.315,19.581,20845007,0
2010-10-14,19.504,19.504,18.98,19.332,20008142,0
2010-10-15,19.451,19.642,18.897,19.305,30402857,0
2010-10-18,19.281,19.838,19.281,19.838,12999146,0
2010-10-19,19.651,19.795,19.24,19.538,20517986,0
2010-10-20,19.667,19.786,19.409,19.556,24460311,0
2010-10-21,19.676,20.205,19.651,20.011,20182368,0
2010-10-22,20.19,20.291,19.759,20.205,21967539,0
2010-10-25,20.344,20.37,20.061,20.104,21548481,0
2010-10-26,19.838,20.54,19.831,20.507,18345288,0
2010-10-27,20.585,20.91,20.549,20.847,24835933,0
2010-10-28,20.961,21.019,20.422,20.712,16719951,0
2010-10-29,20.62,20.778,20.471,20.726,11502491,0
2010-11-01,20.721,20.789,20.19,20.497,13374650,0
2010-11-02,20.65,20.747,20.291,20.385,11678942,0
2010-11-03,20.463,20.65,20.214,20.601,15148729,0
2010-11-04,20.738,21.628,20.65,21.551,28153721,0
2010-11-05,21.628,22.604,21.569,22.356,34966677,0
2010-11-08,22.314,22.416,21.774,22.013,16583011,0
2010-11-09,21.945,22.083,21.507,21.596,16790018,0
2010-11-10,21.677,21.886,21.279,21.849,18116522,0
2010-11-11,21.62,21.76,21.362,21.569,12453517,0
2010-11-12,21.45,21.523,20.934,21.09,16555578,0
2010-11-15,21.199,21.741,21.157,21.362,14040022,0
2010-11-16,21.208,21.499,21.002,21.173,20095491,0
2010-11-17,21.165,21.415,21.063,21.181,16886139,0
2010-11-18,21.362,21.637,21.262,21.424,12194428,0
2010-11-19,21.336,21.388,21.141,21.303,10455599,0
2010-11-22,21.124,21.234,20.918,21.115,11464999,0
2010-11-23,20.883,21.002,20.601,20.626,14606629,0
2010-11-24,20.747,20.823,20.523,20.703,13426294,0
2010-11-26,20.514,20.781,20.488,20.532,4037987,0
2010-11-29,20.326,20.712,20.25,20.642,11279225,0
2010-11-30,20.547,20.771,20.34,20.367,12995121,0
2010-12-01,20.65,20.755,20.454,20.738,15129880,0
2010-12-02,20.755,21.406,20.685,21.208,18542161,0
2010-12-03,21.115,21.343,21.045,21.208,13748981,0
2010-12-06,21.098,21.279,21.002,21.115,9398703,0
2010-12-07,21.311,21.482,20.781,20.874,21994134,0
2010-12-08,20.943,21.56,20.883,21.56,16371516,0
2010-12-09,21.732,22.246,21.655,22.133,24906579,0
2010-12-10,22.158,22.673,21.945,22.656,22987181,0
2010-12-13,22.665,22.673,22.339,22.425,15835360,0
2010-12-14,22.45,22.647,22.125,22.219,13838419,0
2010-12-15,22.185,22.432,21.987,22.099,14823060,0
2010-12-16,22.099,22.45,22.013,22.356,15654514,0
2010-12-17,22.321,22.476,22.117,22.44,15355789,0
2010-12-20,22.416,22.554,22.339,22.391,8386799,0
2010-12-21,22.528,22.964,22.459,22.751,10972731,0
2010-12-22,22.81,23.341,22.766,23.083,12453306,0
2010-12-23,23.091,23.169,22.913,23.145,9427278,0
2010-12-27,23.009,23.299,23.009,23.231,5854312,0
2010-12-28,23.245,23.384,23.161,23.281,5726737,0
2010-12-29,23.177,23.262,23.057,23.151,7476642,0
2010-12-30,23.151,23.229,22.969,23.072,5515366,0
2010-12-31,23.073,23.213,22.995,23.098,5089373,0
2011-01-03,23.299,23.47,23.059,23.076,17874420,0
2011-01-04,23.059,23.161,22.801,22.92,19182110,0
2011-01-05,22.785,23.025,22.604,22.973,21323210,0
2011-01-06,23.025,23.051,22.383,22.519,22676984,0
2011-01-07,22.51,22.656,21.971,22.347,22623282,0
2011-01-10,22.246,22.594,22.066,22.486,13197525,0
2011-01-11,22.656,22.828,22.255,22.314,14468155,0
2011-01-12,22.51,23.043,22.493,22.863,15146130,0
2011-01-13,23.043,23.351,22.872,22.913,15484608,0
2011-01-14,22.863,23.565,22.855,23.443,16497771,0
2011-01-18,23.573,23.709,23.239,23.393,14536074,0
2011-01-19,23.308,23.308,22.486,22.715,20945712,0
2011-01-20,22.493,22.973,22.45,22.872,15099938,0
2011-01-21,23.222,23.254,22.855,23.091,15458602,0
2011-01-24,22.63,23.179,22.63,22.99,13162829,0
2011-01-25,22.913,23.051,22.528,22.92,12256072,0
2011-01-26,22.955,23.136,22.785,22.785,10583727,0
2011-01-27,22.776,23.101,22.594,23.091,11617630,0
2011-01-28,23.091,23.366,22.947,22.955,20121400,0
2011-01-31,22.968,23.231,22.811,23.125,13514779,0
2011-02-01,23.179,23.754,23.127,23.692,12285698,0
2011-02-02,23.418,23.692,23.299,23.461,13921629,0
2011-02-03,23.411,23.573,23.245,23.528,9598094,0
2011-02-04,23.461,23.565,23.083,23.487,12042408,0
2011-02-07,23.528,24.037,23.505,23.94,11340360,0
2011-02-08,23.991,24.224,23.829,24.172,13610820,0
2011-02-09,24.019,24.224,23.864,24.019,9297401,0
2011-02-10,23.915,23.991,23.65,23.864,14245238,0
2011-02-11,23.599,24.446,23.513,24.3,12684699,0
2011-02-14,24.326,24.617,24.224,24.565,9476673,0
2011-02-15,24.472,24.714,24.42,24.542,10184886,0
2011-02-16,24.642,24.79,24.371,24.582,8996582,0
2011-02-17,24.515,24.574,24.291,24.291,8756258,0
2011-02-18,24.3,24.472,24.111,24.463,11821098,0
2011-02-22,23.907,24.086,23.632,23.718,15310692,0
2011-02-23,23.683,23.915,23.213,23.573,14208271,0
2011-02-24,23.487,23.728,23.299,23.556,13470479,0
2011-02-25,23.701,23.847,23.496,23.573,11451343,0
2011-02-28,23.643,23.824,23.576,23.757,8705486,0
2011-03-01,23.807,23.823,23.119,23.232,15216747,0
2011-03-02,23.292,23.352,22.913,23,11785005,0
2011-03-03,23.197,23.731,23.119,23.593,15059138,0
2011-03-04,23.505,23.582,22.872,23.161,22756294,0
2011-03-07,23.29,23.434,23,23.043,10150938,0
2011-03-08,23.213,23.872,23.154,23.769,14020606,0
2011-03-09,23.666,23.933,23.528,23.811,8093207,0
2011-03-10,23.516,23.609,23.24,23.282,13057479,0
2011-03-11,23.247,23.413,23.043,23.264,10687558,0
2011-03-14,23.091,23.179,22.7,23.015,9569070,0
2011-03-15,22.383,23.015,22.33,22.88,14295074,0
2011-03-16,22.855,22.913,22.202,22.399,22563978,0
2011-03-17,22.715,22.791,22.008,22.569,20881921,0
2011-03-18,22.99,23.36,22.8,22.827,22688368,0
2011-03-21,23.18,23.197,22.646,22.69,5851444,0
2011-03-22,22.809,22.964,22.592,22.663,7687003,0
2011-03-23,22.602,22.723,22.293,22.654,8829165,0
2011-03-24,22.879,22.894,22.646,22.854,7429015,0
2011-03-25,22.913,23.17,22.862,23.059,9938766,0
2011-03-28,23.119,23.162,22.973,23.015,7543570,0
2011-03-29,23,23.009,22.871,22.929,10554870,0
2011-03-30,23.051,23.092,22.92,22.955,14844258,0
2011-03-31,22.829,22.942,22.567,22.741,11930589,0
2011-04-01,23,23.015,22.817,22.955,15447364,0
2011-04-04,23.015,23.043,22.784,22.888,8035901,0
2011-04-05,22.8,22.946,22.757,22.809,10655103,0
2011-04-06,22.938,23.206,22.791,23.146,14716744,0
2011-04-07,23.206,23.273,22.654,22.74,17729207,0
2011-04-08,22.836,22.888,22.415,22.526,10659084,0
2011-04-11,22.535,22.749,22.438,22.447,8652258,0
2011-04-12,22.319,22.879,22.319,22.681,14944797,0
2011-04-13,22.854,22.854,22.302,22.362,16379622,0
2011-04-14,22.251,22.362,22.026,22.234,17416935,0
2011-04-15,22.336,22.406,22.199,22.311,15979915,0
2011-04-18,22.096,22.251,21.948,21.99,12958468,0
2011-04-19,22.215,22.251,21.509,21.725,22021035,0
2011-04-20,21.975,21.975,21.263,21.372,24720193,0
2011-04-21,21.493,21.754,21.337,21.639,17296516,0
2011-04-25,21.648,21.794,21.543,21.553,12767649,0
2011-04-26,21.623,21.761,21.509,21.543,52506061,0
2011-04-27,22.07,22.103,21.761,21.983,20491925,0
2011-04-28,21.898,22.096,21.82,21.924,13617054,0
2011-04-29,21.913,22.245,21.904,22.217,12825682,0
2011-05-02,22.293,22.422,22.044,22.096,11487724,0
2011-05-03,22.13,22.336,22.061,22.207,11302143,0
2011-05-04,22.225,22.275,21.88,21.975,11267471,0
2011-05-05,21.907,21.983,21.58,21.679,10004761,0
2011-05-06,21.907,21.933,21.525,21.671,12391211,0
2011-05-09,21.716,21.785,21.525,21.725,10240599,0
2011-05-10,21.725,22.121,21.698,22.096,11913732,0
2011-05-11,21.975,21.999,21.517,21.671,14090938,0
2011-05-12,21.664,21.889,21.407,21.794,12153015,0
2011-05-13,21.785,21.862,21.434,21.525,15240642,0
2011-05-16,21.362,21.862,21.297,21.553,13184365,0
2011-05-17,21.493,22.052,21.434,22.018,14990628,0
2011-05-18,21.99,22.172,21.835,22.146,10518596,0
2011-05-19,22.234,22.234,21.975,22.207,10318948,0
2011-05-20,22.181,22.258,21.648,21.679,11731466,0
2011-05-23,21.46,21.639,21.407,21.451,11786923,0
2011-05-24,21.467,21.589,21.389,21.475,9267378,0
2011-05-25,21.38,21.58,21.32,21.434,9108414,0
2011-05-26,21.398,21.553,21.312,21.467,10471165,0
2011-05-27,21.571,22.018,21.553,21.871,10984951,0
2011-05-31,22.116,22.157,21.785,22.028,12388816,0
2011-06-01,21.924,21.94,21.225,21.253,20366483,0
2011-06-02,21.312,21.484,21.173,21.279,14588452,0
2011-06-03,20.942,21.38,20.917,21.124,13104609,0
2011-06-06,21.026,21.244,20.719,20.745,20543550,0
2011-06-07,20.806,21.049,20.522,20.522,17314342,0
2011-06-08,20.443,20.946,20.443,20.626,15171106,0
2011-06-09,20.731,21.161,20.609,21.005,15766851,0
2011-06-10,20.867,21.093,20.513,20.937,18497331,0
2011-06-13,21.036,21.036,20.719,20.917,13796850,0
2011-06-14,21.149,21.244,21.019,21.081,11885331,0
2011-06-15,20.927,20.927,20.357,20.64,16298367,0
2011-06-16,20.669,21.04,20.566,20.833,11906117,0
2011-06-17,20.921,21.205,20.921,21.076,17400648,0
2011-06-20,20.989,21.285,20.921,21.085,10410166,0
2011-06-21,21.24,21.35,21.022,21.267,7145055,0
2011-06-22,21.152,21.377,21.04,21.04,10370945,0
2011-06-23,20.755,20.963,20.566,20.904,13889405,0
2011-06-24,20.894,20.937,20.566,20.584,16328584,0
2011-06-27,20.65,21.205,20.616,21.146,11207572,0
2011-06-28,21.318,21.523,21.161,21.506,14277811,0
2011-06-29,21.705,21.94,21.629,21.906,16321375,0
2011-06-30,22.016,22.147,21.84,22.06,13672224,0
2011-07-01,22.018,22.649,21.924,22.538,14885182,0
2011-07-05,22.494,22.52,22.035,22.13,14107364,0
2011-07-06,22.13,22.13,21.678,21.88,11167260,0
2011-07-07,22.079,22.304,22.07,22.156,9151181,0
2011-07-08,21.826,21.948,21.743,21.924,8319520,0
2011-07-11,21.638,21.714,21.441,21.506,10081793,0
2011-07-12,21.404,21.826,21.404,21.587,9738666,0
2011-07-13,21.67,22.07,21.629,21.724,12056852,0
2011-07-14,21.761,21.888,21.293,21.35,13200952,0
2011-07-15,21.465,21.465,21.146,21.394,13809860,0
2011-07-18,21.259,21.35,20.894,21.128,11290475,0
2011-07-19,21.212,21.768,21.03,21.646,22328060,0
2011-07-20,22.364,22.89,22.199,22.605,23147037,0
2011-07-21,22.795,23.497,22.769,23.358,24397551,0
2011-07-22,23.35,23.462,23.221,23.272,14210964,0
2011-07-25,22.996,23.394,22.858,23.323,18518430,0
2011-07-26,23.142,23.375,23.097,23.124,14733581,0
2011-07-27,22.996,23.177,22.631,22.675,15605138,0
2011-07-28,22.649,22.89,22.545,22.572,13751734,0
2011-07-29,22.359,22.766,22.247,22.533,17615867,0
2011-08-01,22.779,22.795,22.114,22.467,13190618,0
2011-08-02,22.247,22.368,21.753,21.753,19806931,0
2011-08-03,21.803,21.87,21.404,21.82,21577489,0
2011-08-04,21.49,21.67,20.876,20.885,27821096,0
2011-08-05,21.161,21.334,20.305,20.513,30580161,0
2011-08-08,19.908,20.452,18.576,18.672,43168520,0
2011-08-09,19.07,20.263,18.617,20.21,48463570,0
2011-08-10,19.752,19.752,18.462,18.534,34453953,0
2011-08-11,18.74,19.684,18.516,19.408,27153329,0
2011-08-12,19.978,20.168,18.792,18.947,20449219,0
2011-08-15,19.164,19.675,19.061,19.656,18601237,0
2011-08-16,19.363,19.612,19.053,19.18,14352985,0
2011-08-17,19.301,19.586,19.18,19.399,12288140,0
2011-08-18,18.714,18.809,18.065,18.22,24966572,0
2011-08-19,18.006,18.645,17.717,17.782,20639160,0
2011-08-22,18.316,18.344,17.427,17.562,23114591,0
2011-08-23,17.727,18.603,17.38,18.603,24837392,0
2011-08-24,18.594,19.286,18.411,19.235,20832535,0
2011-08-25,19.874,20.21,19.078,19.329,32084000,0
2011-08-26,18.998,19.631,18.706,19.39,15345185,0
2011-08-29,19.709,20.037,19.641,20.037,11498716,0
2011-08-30,19.883,20.105,19.554,19.915,13327329,0
2011-08-31,19.974,20.304,19.779,20.069,13701957,0
2011-09-01,19.95,20.177,19.586,19.595,12785556,0
2011-09-02,19.125,19.223,18.594,18.689,15717246,0
2011-09-06,18.047,18.421,17.944,18.394,20020962,0
2011-09-07,18.795,19.629,18.586,19.62,20155536,0
2011-09-08,19.42,20.029,19.265,19.767,29019812,0
2011-09-09,19.405,19.664,18.969,19.029,23231246,0
2011-09-12,18.714,19.346,18.617,19.329,20938589,0
2011-09-13,19.363,19.959,19.363,19.855,18424189,0
2011-09-14,20.013,20.592,19.768,20.331,21881798,0
2011-09-15,20.357,20.798,20.341,20.798,16222864,0
2011-09-16,21.002,21.099,20.333,20.845,21423648,0
2011-09-19,20.391,20.885,20.149,20.66,15936860,0
2011-09-20,20.712,21.23,20.469,20.833,21478655,0
2011-09-21,20.849,20.849,19.759,19.768,22903607,0
2011-09-22,19.18,19.932,19.12,19.814,29727902,0
2011-09-23,19.664,20.265,19.61,20.072,20880728,0
2011-09-26,20.333,21.108,20.273,21.064,19721533,0
2011-09-27,21.412,21.629,20.663,20.82,23247851,0
2011-09-28,20.917,21.108,20.273,20.297,18445128,0
2011-09-29,20.778,21.167,20.384,21.046,27777990,0
2011-09-30,20.721,20.984,20.464,20.464,21106481,0
2011-10-03,20.315,20.785,19.673,19.69,26526572,0
2011-10-04,19.352,20.28,18.984,20.134,39509852,0
2011-10-05,20.15,20.471,19.785,20.384,20520003,0
2011-10-06,20.28,20.9,20.004,20.862,18451825,0
2011-10-07,20.951,20.985,20.15,20.28,21245784,0
2011-10-10,20.75,21.256,20.743,21.256,17424787,0
2011-10-11,20.977,21.202,20.726,20.76,25249410,0
2011-10-12,21.002,22.01,20.932,21.515,25500533,0
2011-10-13,21.21,21.393,20.837,21.15,17779757,0
2011-10-14,21.422,21.637,20.942,21.471,17346176,0
2011-10-17,20.932,21.055,20.498,20.525,19273253,0
2011-10-18,20.689,21.605,20.463,21.283,25363342,0
2011-10-19,21.384,21.889,20.862,20.977,24034233,0
2011-10-20,21.073,21.734,20.881,21.663,19858781,0
2011-10-21,21.899,22.132,21.705,22.073,26697087,0
2011-10-24,22.157,22.435,22.01,22.229,16562406,0
2011-10-25,21.959,22.081,21.515,21.596,18179245,0
2011-10-26,21.969,22.289,21.687,22.157,18310163,0
2011-10-27,22.741,23.159,22.324,22.793,39145924,0
2011-10-28,22.585,22.864,22.42,22.628,18382865,0
2011-10-31,22.583,22.802,22.214,22.25,17310352,0
2011-11-01,21.265,21.934,21.036,21.323,20671153,0
2011-11-02,21.917,22.157,21.655,22.001,15545757,0
2011-11-03,22.342,22.454,21.794,22.256,13898861,0
2011-11-04,21.955,22.278,21.65,22.191,19224523,0
2011-11-07,22.256,22.525,22.157,22.506,16799549,0
2011-11-08,22.654,22.923,22.307,22.838,14849664,0
2011-11-09,22.247,22.42,21.724,21.826,18769573,0
2011-11-10,22.185,22.359,21.862,22.289,15548110,0
2011-11-11,22.585,22.741,22.386,22.55,15403597,0
2011-11-14,22.359,22.428,21.969,22.15,9942587,0
2011-11-15,22.019,22.28,21.925,22.185,13427775,0
2011-11-16,22.055,22.707,22.028,22.116,18595058,0
2011-11-17,22.019,22.592,21.697,21.826,16621910,0
2011-11-18,21.959,22.106,21.715,22.064,13116036,0
2011-11-21,21.724,21.836,21.273,21.403,16696431,0
2011-11-22,21.412,21.663,21.323,21.449,11416114,0
2011-11-23,21.15,21.175,20.68,20.68,18015698,0
2011-11-25,20.646,21.247,20.62,20.89,5854722,0
2011-11-28,21.577,21.621,21.256,21.489,13215662,0
2011-11-29,21.498,21.724,21.341,21.393,10559520,0
2011-11-30,22.118,22.575,21.76,22.531,21495882,0
2011-12-01,22.307,22.42,22.001,22.342,10621767,0
2011-12-02,22.56,22.724,22.263,22.359,17439575,0
2011-12-05,22.628,22.864,22.377,22.55,17019428,0
2011-12-06,22.549,22.959,22.418,22.785,13216863,0
2011-12-07,22.559,23.04,22.411,22.959,14082495,0
2011-12-08,22.897,22.95,22.217,22.296,13664878,0
2011-12-09,22.514,22.916,22.374,22.856,11757143,0
2011-12-12,22.592,22.69,22.298,22.637,16583045,0
2011-12-13,22.707,22.906,22.167,22.377,14104611,0
2011-12-14,22.132,22.758,22.132,22.413,14342546,0
2011-12-15,22.707,22.855,22.403,22.428,11168502,0
2011-12-16,22.663,22.977,22.523,22.6,17413034,0
2011-12-19,22.645,22.758,22.106,22.22,11546507,0
2011-12-20,22.504,23.231,22.496,23.04,16531424,0
2011-12-21,23.064,23.361,22.671,23.31,14893588,0
2011-12-22,23.439,23.859,23.387,23.762,15014093,0
2011-12-23,23.904,23.938,23.649,23.895,5966004,0
2011-12-27,23.895,23.971,23.747,23.747,4670585,0
2011-12-28,23.823,23.886,23.439,23.475,7661515,0
2011-12-29,23.589,23.895,23.534,23.841,7002141,0
2011-12-30,23.875,23.902,23.577,23.619,5753716,0
2012-01-03,24.129,24.385,23.998,24.086,18051829,0
2012-01-04,23.938,24.202,23.762,24.078,10733157,0
2012-01-05,23.963,24.723,23.912,24.434,19174181,0
2012-01-06,24.497,24.524,23.929,24.236,17969448,0
2012-01-09,24.25,24.731,24.182,24.662,17561161,0
2012-01-10,24.906,24.934,24.505,24.681,19798815,0
2012-01-11,24.478,24.837,24.33,24.809,16974032,0
2012-01-12,24.873,25.134,24.583,25.099,13642878,0
2012-01-13,24.793,25.563,24.749,25.352,27005314,0
2012-01-17,25.378,25.693,24.934,25.125,20163103,0
2012-01-18,25.493,25.586,24.681,25.397,21327975,0
2012-01-19,25.439,25.439,24.699,24.943,20354413,0
2012-01-20,24.951,25.195,24.801,25.099,14554331,0
2012-01-23,24.993,25.204,24.699,24.882,14233665,0
2012-01-24,24.699,24.934,24.488,24.846,10996651,0
2012-01-25,24.635,25.072,24.635,24.976,13966688,0
2012-01-26,25.072,25.204,24.173,24.269,21462512,0
2012-01-27,24.322,24.505,24.156,24.33,13575264,0
2012-01-30,23.956,24.558,23.841,24.461,11598074,0
2012-01-31,24.622,24.797,24.436,24.648,13665087,0
2012-02-01,24.837,25.256,24.708,24.943,19284333,0
2012-02-02,25.072,25.231,24.828,24.951,9596246,0
2012-02-03,25.327,25.553,25.238,25.501,15874518,0
2012-02-06,25.403,25.519,25.247,25.466,10040762,0
2012-02-07,25.29,25.835,25.29,25.718,11477004,0
2012-02-08,25.701,25.972,25.65,25.876,11739042,0
2012-02-09,25.884,25.911,25.509,25.623,12054070,0
2012-02-10,25.403,25.457,25.213,25.335,10752224,0
2012-02-13,25.493,25.544,25.319,25.485,7685672,0
2012-02-14,25.501,25.535,24.993,25.327,11748602,0
2012-02-15,25.43,25.457,24.958,25.003,10672147,0
2012-02-16,25.012,25.475,24.898,25.397,11669992,0
2012-02-17,25.501,25.685,25.282,25.633,10130072,0
2012-02-21,25.535,25.789,25.343,25.43,13755511,0
2012-02-22,25.343,25.449,25.117,25.159,12378146,0
2012-02-23,25.159,25.457,25.125,25.319,9395909,0
2012-02-24,25.343,25.466,25.03,25.091,8352071,0
2012-02-27,24.968,25.685,24.889,25.586,15257528,0
2012-02-28,25.615,25.65,25.403,25.475,9776271,0
2012-02-29,25.544,25.871,25.475,25.679,11951434,0
2012-03-01,25.701,26.009,25.65,25.947,12830092,0
2012-03-02,25.922,26.019,25.519,25.563,11298344,0
2012-03-05,25.422,25.439,24.951,25.238,11601671,0
2012-03-06,24.99,25.088,24.684,24.781,10428503,0
2012-03-07,24.842,25.123,24.735,25.009,18107100,0
2012-03-08,25.193,25.563,25.061,25.465,8132386,0
2012-03-09,25.535,26.098,25.475,25.956,12080883,0
2012-03-12,25.884,25.954,25.596,25.919,8784487,0
2012-03-13,26.043,27.135,25.972,27.081,29141539,0
2012-03-14,27.109,27.491,26.889,27.491,28069081,0
2012-03-15,27.535,27.764,27.045,27.665,21392074,0
2012-03-16,27.751,27.847,27.371,27.643,23695933,0
2012-03-19,27.648,28.102,27.508,27.812,15983138,0
2012-03-20,27.565,27.81,27.426,27.68,16333335,0
2012-03-21,27.751,27.866,27.486,27.548,14523339,0
2012-03-22,27.453,27.529,27.046,27.398,12892711,0
2012-03-23,27.352,27.697,27.231,27.68,13843321,0
2012-03-26,27.942,28.143,27.828,28.043,14846301,0
2012-03-27,27.847,27.96,27.67,27.68,10135261,0
2012-03-28,27.724,28.043,27.68,27.96,13836211,0
2012-03-29,27.652,27.742,27.352,27.724,11350509,0
2012-03-30,27.652,27.837,27.416,27.837,11027876,0
2012-04-02,27.652,27.951,27.416,27.866,11881019,0
2012-04-03,27.621,27.818,27.38,27.76,14073617,0
2012-04-04,27.602,27.688,27.322,27.512,12715237,0
2012-04-05,27.434,27.697,27.328,27.548,7937859,0
2012-04-09,27.179,27.416,27.072,27.249,10511052,0
2012-04-10,27.161,27.38,26.652,26.66,14961798,0
2012-04-11,27.036,27.286,26.96,27.128,10973424,0
2012-04-12,27.17,27.602,27.021,27.538,13183968,0
2012-04-13,27.462,27.565,27.137,27.154,12108654,0
2012-04-16,27.434,27.636,27.154,27.38,13022865,0
2012-04-17,27.548,27.777,27.426,27.724,10536151,0
2012-04-18,27.416,27.768,27.388,27.503,7714766,0
2012-04-19,27.611,27.697,27.249,27.434,11083497,0
2012-04-20,27.538,27.621,27.286,27.494,11269314,0
2012-04-23,27.38,27.453,27.194,27.426,10893999,0
2012-04-24,27.494,27.9,27.494,27.785,9796709,0
2012-04-25,27.935,28.004,27.636,27.837,11541045,0
2012-04-26,27.837,28.244,27.793,28.209,12757934,0
2012-04-27,28.152,28.603,28.043,28.496,12732990,0
2012-04-30,28.468,28.468,28.075,28.268,11253763,0
2012-05-01,28.171,28.98,28.171,28.375,10775505,0
2012-05-02,28.259,28.31,27.985,28.152,9994250,0
2012-05-03,28.339,28.451,27.96,28.067,10469862,0
2012-05-04,27.968,28.117,27.661,27.828,11112379,0
2012-05-07,27.636,28.162,27.636,27.976,11134707,0
2012-05-08,27.733,27.935,27.593,27.742,12864584,0
2012-05-09,27.444,27.882,27.388,27.652,12861337,0
2012-05-10,27.985,28.152,27.926,28.043,9349788,0
2012-05-11,27.768,28.487,27.602,28.301,16610981,0
2012-05-14,28.06,28.301,27.688,27.733,14062643,0
2012-05-15,27.688,27.91,27.444,27.503,12212646,0
2012-05-16,27.661,27.9,27.267,27.295,12010013,0
2012-05-17,27.259,27.388,26.915,26.934,9680226,0
2012-05-18,26.968,26.995,26.466,26.599,16423038,0
2012-05-21,26.739,27.054,26.511,26.995,14734775,0
2012-05-22,27.145,27.519,27.036,27.24,11282661,0
2012-05-23,27.154,27.398,26.757,27.322,12584724,0
2012-05-24,27.462,27.462,27.11,27.352,9482990,0
2012-05-25,27.322,27.565,27.029,27.179,9327096,0
2012-05-29,27.344,27.471,27.186,27.426,9087778,0
2012-05-30,27.137,27.259,26.934,27.021,10089875,0
2012-05-31,27.029,27.555,26.8,27.335,12116574,0
2012-06-01,26.818,26.888,25.931,26.011,21636303,0
2012-06-04,25.985,26.036,25.202,25.298,22396392,0
2012-06-05,25.112,25.775,25.112,25.679,14441984,0
2012-06-06,25.907,26.103,25.688,26.103,22037664,0
2012-06-07,26.332,26.537,25.997,25.997,15926252,0
2012-06-08,25.907,26.445,25.811,26.445,10560110,0
2012-06-11,26.766,26.934,26.222,26.247,13022289,0
2012-06-12,26.23,27.029,26.027,26.915,19598783,0
2012-06-13,26.8,27.194,26.739,26.854,12237008,0
2012-06-14,26.96,27.398,26.881,27.249,14348694,0
2012-06-15,27.624,27.748,27.216,27.748,16161333,0
2012-06-18,27.503,27.942,27.453,27.697,9166181,0
2012-06-19,27.815,28.065,27.73,27.908,9106094,0
2012-06-20,27.73,27.966,27.49,27.873,12129106,0
2012-06-21,28.059,28.116,27.374,27.448,11741601,0
2012-06-22,27.694,27.966,27.617,27.873,10891696,0
2012-06-25,27.58,27.666,27.28,27.384,14347762,0
2012-06-26,27.448,27.739,27.262,27.515,8946122,0
2012-06-27,27.702,27.908,27.49,27.791,9692306,0
2012-06-28,27.686,27.916,27.317,27.799,11621295,0
2012-06-29,28.31,28.453,28.1,28.435,14148861,0
2012-07-02,28.712,28.74,28.339,28.684,9190724,0
2012-07-03,28.489,28.823,28.394,28.807,5881012,0
2012-07-05,28.674,28.784,28.421,28.553,9537631,0
2012-07-06,28.236,28.48,28.152,28.302,9700687,0
2012-07-09,28.227,28.444,28.116,28.32,8364617,0
2012-07-10,28.507,28.798,28.116,28.209,10534998,0
2012-07-11,28.152,28.613,28.142,28.544,10839007,0
2012-07-12,28.275,28.48,28.084,28.302,9297180,0
2012-07-13,28.385,28.913,28.302,28.913,10755427,0
2012-07-16,28.897,29.127,28.784,28.984,7595551,0
2012-07-17,29.065,29.408,28.684,29.137,14797491,0
2012-07-18,28.842,29.716,28.842,29.604,13895159,0
2012-07-19,29.51,30.056,29.39,29.886,17061355,0
2012-07-20,29.725,29.931,29.64,29.708,15042389,0
2012-07-23,29.214,29.612,29.155,29.549,13013484,0
2012-07-24,29.632,29.725,29.305,29.594,11471940,0
2012-07-25,29.708,29.799,29.373,29.435,9085504,0
2012-07-26,29.878,29.948,29.64,29.703,11245049,0
2012-07-27,30.004,30.143,29.694,29.994,12948896,0
2012-07-30,29.903,30.153,29.694,29.845,9223251,0
2012-07-31,29.708,29.886,29.575,29.622,8889022,0
2012-08-01,29.733,29.966,29.435,29.463,8484998,0
2012-08-02,29.187,29.373,28.807,29.09,11151863,0
2012-08-03,29.566,29.789,29.416,29.612,10488731,0
2012-08-06,29.594,29.743,29.169,29.187,9343125,0
2012-08-07,29.305,29.444,29.137,29.259,11676834,0
2012-08-08,29.137,29.305,29.001,29.197,6042804,0
2012-08-09,29.127,29.356,28.96,29.206,5778082,0
2012-08-10,29.197,29.348,29.029,29.324,4808769,0
2012-08-13,29.187,29.382,29.1,29.34,4897901,0
2012-08-14,29.399,29.482,29.137,29.197,6148865,0
2012-08-15,29.178,29.373,29.073,29.332,5188490,0
2012-08-16,29.373,29.463,29.214,29.364,6017412,0
2012-08-17,29.463,29.463,29.187,29.277,9410000,0
2012-08-20,29.214,29.382,29.09,29.382,8987307,0
2012-08-21,29.408,29.65,29.178,29.206,12939072,0
2012-08-22,29.277,29.39,29.038,29.09,8010182,0
2012-08-23,29.056,29.155,28.941,28.969,5759729,0
2012-08-24,28.842,29.259,28.833,29.206,6794679,0
2012-08-27,29.232,29.482,29.082,29.348,7600064,0
2012-08-28,29.249,29.604,29.224,29.454,5956872,0
2012-08-29,29.501,29.716,29.482,29.622,5356306,0
2012-08-30,29.408,29.549,29.295,29.435,5935258,0
2012-08-31,29.51,29.685,29.399,29.54,7155199,0
2012-09-04,29.473,29.557,29.249,29.286,10533107,0
2012-09-05,29.34,29.435,29.187,29.249,10292754,0
2012-09-06,29.399,30.013,29.39,30.004,13655290,0
2012-09-07,30.064,30.205,29.958,30.046,9504238,0
2012-09-10,30.09,30.115,29.894,29.911,7012210,0
2012-09-11,29.903,30.134,29.818,30.097,10776810,0
2012-09-12,30.161,30.283,29.948,30.013,9690580,0
2012-09-13,30.037,30.904,30.037,30.834,16415370,0
2012-09-14,30.868,31.079,30.726,30.886,15604506,0
2012-09-17,30.878,30.895,30.171,30.233,15834375,0
2012-09-18,30.153,30.358,30.107,30.233,11889042,0
2012-09-19,30.265,30.551,30.214,30.366,10683535,0
2012-09-20,30.134,30.265,29.976,30.097,12010836,0
2012-09-21,30.338,30.338,29.931,29.931,15216488,0
2012-09-24,29.878,30.32,29.789,30.224,7803658,0
2012-09-25,30.302,30.62,30.134,30.171,10817767,0
2012-09-26,30.194,30.363,29.998,30.194,14283070,0
2012-09-27,30.298,30.54,30.194,30.379,8733456,0
2012-09-28,30.379,30.673,30.238,30.504,9380210,0
2012-10-01,30.636,30.787,30.261,30.316,9432762,0
2012-10-02,30.449,30.522,30.12,30.307,8392854,0
2012-10-03,30.415,30.646,30.271,30.575,6902178,0
2012-10-04,30.663,31.331,30.618,31.295,12702809,0
2012-10-05,31.428,31.534,30.929,31.054,8957327,0
2012-10-08,30.985,31.099,30.859,30.959,5110347,0
2012-10-09,31.002,31.054,30.691,30.842,7324940,0
2012-10-10,30.54,30.967,30.514,30.77,10847596,0
2012-10-11,31.047,31.099,30.575,30.584,6984529,0
2012-10-12,30.298,30.363,29.838,29.988,13728131,0
2012-10-15,30.166,30.176,29.559,29.906,14664311,0
2012-10-16,30.148,30.166,29.642,29.888,12269942,0
2012-10-17,30.094,30.584,29.773,30.415,14223681,0
2012-10-18,30.824,30.85,30.254,30.593,9878236,0
2012-10-19,30.602,30.646,30.261,30.44,12332434,0
2012-10-22,30.326,30.476,29.933,30.389,10090826,0
2012-10-23,29.924,30.12,29.444,29.671,10475780,0
2012-10-24,29.71,29.872,29.364,29.464,8030349,0
2012-10-25,29.686,29.924,29.559,29.773,7921593,0
2012-10-26,29.718,29.82,29.355,29.482,7658872,0
2012-10-31,29.595,29.872,29.348,29.533,9949984,0
2012-11-01,29.595,29.998,29.444,29.933,8179556,0
2012-11-02,30.21,30.21,29.632,29.727,8590976,0
2012-11-05,29.595,29.71,29.348,29.474,7493790,0
2012-11-06,29.533,30.05,29.517,29.872,7469879,0
2012-11-07,29.605,29.605,28.77,28.804,12819290,0
2012-11-08,28.858,29.314,28.61,28.61,10337107,0
2012-11-09,28.576,28.982,28.501,28.548,10804593,0
2012-11-12,28.61,28.689,28.438,28.511,4973603,0
2012-11-13,28.278,28.735,28.135,28.202,9876448,0
2012-11-14,28.253,28.416,27.765,27.864,10245713,0
2012-11-15,27.757,27.916,27.532,27.757,11153071,0
2012-11-16,27.807,28.102,27.569,28.06,10816920,0
2012-11-19,28.271,28.566,28.262,28.529,8792854,0
2012-11-20,28.474,28.789,28.278,28.679,7330064,0
2012-11-21,28.77,28.77,28.305,28.501,5394285,0
2012-11-23,28.671,28.982,28.566,28.974,2842027,0
2012-11-26,28.661,28.812,28.483,28.804,6094782,0
2012-11-27,28.735,28.812,28.474,28.548,10681587,0
2012-11-28,28.416,28.839,28.271,28.804,7605018,0
2012-11-29,28.93,29.054,28.76,28.812,8590530,0
2012-11-30,28.77,28.812,28.521,28.689,8927936,0
2012-12-03,28.751,28.829,28.438,28.501,8746309,0
2012-12-04,28.601,28.601,27.815,27.95,16555331,0
2012-12-05,28.093,28.448,27.854,28.245,14121245,0
2012-12-06,28.22,28.361,28.127,28.286,9555753,0
2012-12-07,28.333,28.492,28.144,28.474,8296691,0
2012-12-10,28.416,28.626,28.296,28.371,9853485,0
2012-12-11,28.43,28.77,28.371,28.43,10118951,0
2012-12-12,28.529,28.617,28.245,28.342,18376663,0
2012-12-13,28.352,28.398,28.014,28.076,10831293,0
2012-12-14,28.051,28.102,27.825,27.925,11104823,0
2012-12-17,27.975,28.557,27.925,28.539,14982789,0
2012-12-18,28.643,29.045,28.557,28.967,13380861,0
2012-12-19,28.804,29.027,28.601,28.634,12695949,0
2012-12-20,28.699,28.858,28.483,28.848,19039542,0
2012-12-21,28.592,28.939,28.371,28.885,23200290,0
2012-12-24,28.876,29.018,28.661,28.735,4772194,0
2012-12-26,28.795,28.812,28.529,28.689,7853974,0
2012-12-27,28.697,28.858,28.188,28.651,10359486,0
2012-12-28,28.394,28.642,28.339,28.349,8205098,0
2012-12-31,28.208,28.59,28.198,28.583,12160759,0
2013-01-02,29.046,29.514,28.991,29.506,11226102,0
2013-01-03,29.42,29.496,29.027,29.09,14190559,0
2013-01-04,29.393,29.798,29.206,29.724,12837613,0
2013-01-07,29.619,29.682,29.307,29.458,9131753,0
2013-01-08,29.317,29.545,29.206,29.506,7287151,0
2013-01-09,29.59,29.921,29.59,29.77,11256499,0
2013-01-10,30.031,30.245,29.707,30.1,11476696,0
2013-01-11,30.048,30.048,29.701,29.977,7563601,0
2013-01-14,30.005,30.038,29.707,29.949,7288161,0
2013-01-15,29.878,29.887,29.59,29.779,10474454,0
2013-01-16,29.297,29.77,29.279,29.666,10217668,0
2013-01-17,29.854,29.854,29.279,29.317,19838899,0
2013-01-18,29.43,29.506,29.118,29.411,19069001,0
2013-01-22,29.376,29.619,29.232,29.528,13415333,0
2013-01-23,29.458,29.609,29.393,29.609,10618654,0
2013-01-24,29.619,29.862,29.528,29.628,13539091,0
2013-01-25,29.751,29.788,29.506,29.682,10576615,0
2013-01-28,29.741,29.77,29.514,29.682,13089224,0
2013-01-29,29.666,29.921,29.59,29.826,12128259,0
2013-01-30,29.514,29.779,29.468,29.657,12558467,0
2013-01-31,29.521,29.761,29.514,29.619,9720067,0
2013-02-01,29.862,29.949,29.714,29.887,8821057,0
2013-02-04,29.692,29.751,29.384,29.496,9540411,0
2013-02-05,29.628,29.751,29.563,29.647,8685505,0
2013-02-06,29.514,30.092,29.514,30.073,14194952,0
2013-02-07,30.066,30.193,29.817,30.014,8628852,0
2013-02-08,30.038,30.147,29.986,30.11,6868040,0
2013-02-11,30.27,30.719,30.193,30.505,11877083,0
2013-02-12,30.515,30.783,30.459,30.702,10552584,0
2013-02-13,30.719,30.747,30.245,30.363,9342200,0
2013-02-14,30.193,30.477,30.193,30.415,6979301,0
2013-02-15,30.495,30.558,30.175,30.344,8305602,0
2013-02-19,30.26,30.558,30.165,30.495,8728652,0
2013-02-20,30.415,30.477,30.245,30.289,10579446,0
2013-02-21,30.26,30.398,30.11,30.219,11754890,0
2013-02-22,30.298,30.379,30.014,30.316,9974745,0
2013-02-25,30.398,30.515,29.835,29.835,12920004,0
2013-02-26,30.005,30.344,29.854,30.237,13776703,0
2013-02-27,30.209,30.459,30.092,30.449,10112382,0
2013-02-28,30.477,30.558,30.254,30.406,10649059,0
2013-03-01,30.2,30.558,30.073,30.432,9432956,0
2013-03-04,30.415,30.684,30.298,30.676,9625949,0
2013-03-05,30.818,31.075,30.048,30.254,19977912,0
2013-03-06,30.316,30.354,29.912,30.193,14037331,0
2013-03-07,30.228,30.585,30.193,30.558,12465415,0
2013-03-08,30.648,30.747,30.441,30.629,8624924,0
2013-03-11,30.648,30.963,30.603,30.79,9524527,0
2013-03-12,30.755,30.763,30.62,30.727,7435158,0
2013-03-13,30.702,30.709,30.495,30.62,8071786,0
2013-03-14,30.702,30.737,30.307,30.477,13707698,0
2013-03-15,30.27,30.694,30.254,30.62,16836618,0
2013-03-18,30.307,30.62,30.245,30.541,8765001,0
2013-03-19,30.585,30.656,30.228,30.379,10425582,0
2013-03-20,30.532,30.648,30.326,30.363,11490424,0
2013-03-21,30.228,30.307,29.977,30.023,10680114,0
2013-03-22,30.058,30.2,29.921,30.038,11831973,0
2013-03-25,30.219,30.26,29.939,30.128,10261146,0
2013-03-26,30.303,30.376,30.179,30.312,9231586,0
2013-03-27,30.123,30.456,30.061,30.386,6741829,0
2013-03-28,30.341,30.564,30.341,30.539,7770861,0
2013-04-01,30.539,30.637,30.456,30.593,7418095,0
2013-04-02,30.627,30.718,30.549,30.693,10993307,0
2013-04-03,30.654,30.7,30.17,30.303,13927713,0
2013-04-04,30.376,30.555,30.285,30.438,9779422,0
2013-04-05,30.179,30.179,29.864,30.026,15628199,0
2013-04-08,30.026,30.322,29.915,30.322,7695630,0
2013-04-09,30.36,30.549,30.198,30.322,7842772,0
2013-04-10,30.351,30.861,30.341,30.772,10664238,0
2013-04-11,30.799,30.989,30.647,30.782,7617445,0
2013-04-12,30.549,30.683,30.474,30.674,7446877,0
2013-04-15,30.584,30.608,29.953,29.981,16803565,0
2013-04-16,29.88,29.88,29.088,29.449,33150968,0
2013-04-17,29.145,29.44,28.997,29.145,16764398,0
2013-04-18,29.197,29.197,28.793,29.044,10987509,0
2013-04-19,29.169,29.297,28.965,29.26,10634858,0
2013-04-22,29.278,29.297,28.981,29.224,8588552,0
2013-04-23,29.367,29.564,29.197,29.538,11839865,0
2013-04-24,29.63,29.898,29.507,29.838,11658229,0
2013-04-25,29.934,30.133,29.856,29.981,9357241,0
2013-04-26,29.99,30.035,29.81,29.819,8801096,0
2013-04-29,29.872,30.113,29.838,29.962,8047263,0
2013-04-30,29.943,30,29.81,29.953,6691510,0
2013-05-01,29.898,29.906,29.44,29.529,11112408,0
2013-05-02,29.639,29.639,29.278,29.326,13157436,0
2013-05-03,29.538,29.62,29.412,29.497,15093963,0
2013-05-06,29.515,29.668,29.42,29.602,11011060,0
2013-05-07,29.744,29.934,29.602,29.838,9070308,0
2013-05-08,29.744,30.009,29.716,30,9921805,0
2013-05-09,30.018,30.204,29.838,29.981,12645866,0
2013-05-10,30.035,30.198,29.934,30.142,8435355,0
2013-05-13,30.043,30.332,29.971,30.152,8514200,0
2013-05-14,30.179,30.539,30.161,30.502,10458255,0
2013-05-15,30.474,30.934,30.36,30.906,9865284,0
2013-05-16,30.906,31.033,30.772,30.88,12378757,0
2013-05-17,30.914,31.304,30.871,31.204,13521083,0
2013-05-20,31.143,31.854,31.105,31.618,13246721,0
2013-05-21,31.637,31.844,31.599,31.761,9065133,0
2013-05-22,31.419,32.31,31.419,31.835,18756517,0
2013-05-23,31.52,31.816,31.502,31.699,14198520,0
2013-05-24,31.537,31.949,31.446,31.871,8519135,0
2013-05-28,32.256,32.338,31.949,31.987,9755576,0
2013-05-29,31.77,31.932,31.654,31.798,10120602,0
2013-05-30,31.879,32.231,31.761,31.978,11705214,0
2013-05-31,31.885,32.14,31.557,31.557,11897337,0
2013-06-03,31.573,31.753,31.419,31.743,10804987,0
2013-06-04,31.779,31.996,31.683,31.734,10374792,0
2013-06-05,31.637,31.788,31.349,31.511,12057346,0
2013-06-06,31.357,31.905,31.323,31.844,11276026,0
2013-06-07,31.996,32.319,31.871,32.284,11573928,0
2013-06-10,32.393,32.4,32.006,32.033,11432698,0
2013-06-11,31.835,32.016,31.709,31.871,11224378,0
2013-06-12,31.905,31.978,31.683,31.862,11829983,0
2013-06-13,31.816,31.969,31.573,31.915,12541177,0
2013-06-14,31.879,31.897,31.485,31.511,9020613,0
2013-06-17,31.709,31.871,31.555,31.709,7462548,0
2013-06-18,31.699,31.879,31.627,31.816,6660362,0
2013-06-19,31.862,32.069,31.618,31.674,10334949,0
2013-06-20,31.466,31.779,31.366,31.555,14978633,0
2013-06-21,31.844,32.149,31.637,32.016,17425243,0
2013-06-24,31.69,32.122,31.627,31.854,16262407,0
2013-06-25,32.103,32.455,32.006,32.348,12212136,0
2013-06-26,32.618,32.838,32.539,32.546,10391681,0
2013-06-27,32.7,32.899,32.52,32.737,11751474,0
2013-06-28,32.737,32.973,32.472,32.747,12399609,0
2013-07-01,32.936,33.188,32.871,32.89,9501584,0
2013-07-02,32.864,33.243,32.717,32.88,11461183,0
2013-07-03,32.747,32.973,32.61,32.928,4365068,0
2013-07-05,33.081,33.317,33.043,33.299,8307794,0
2013-07-08,33.407,33.688,33.407,33.56,9792583,0
2013-07-09,33.714,33.931,33.56,33.778,8262979,0
2013-07-10,33.704,33.761,33.352,33.58,10288544,0
2013-07-11,33.751,33.825,33.397,33.653,11180398,0
2013-07-12,33.751,34.133,33.57,34.114,7840480,0
2013-07-15,34.17,34.185,33.797,33.97,7998783,0
2013-07-16,33.97,34.022,33.453,33.761,10117940,0
2013-07-17,33.369,33.379,32.747,33.281,19662217,0
2013-07-18,33.407,33.615,33.343,33.58,11415768,0
2013-07-19,33.56,33.877,33.407,33.751,9861291,0
2013-07-22,33.724,33.951,33.68,33.835,8294871,0
2013-07-23,33.835,34.177,33.714,34.007,8512886,0
2013-07-24,34.075,34.142,33.921,34.007,7820078,0
2013-07-25,33.787,33.988,33.662,33.931,7256743,0
2013-07-26,33.787,34.031,33.643,34.007,6672166,0
2013-07-29,33.988,34.04,33.778,33.96,6666564,0
2013-07-30,34.17,34.392,34.104,34.151,12217190,0
2013-07-31,34.238,34.392,33.787,33.806,11954265,0
2013-08-01,34.114,34.358,34.059,34.114,7372959,0
2013-08-02,34.04,34.258,34.007,34.213,6209267,0
2013-08-05,34.142,34.268,34.05,34.185,5010473,0
2013-08-06,34.17,34.17,33.941,34.067,5525056,0
2013-08-07,33.914,33.914,33.515,33.704,6554155,0
2013-08-08,33.868,33.988,33.57,33.835,5802728,0
2013-08-09,33.797,33.868,33.55,33.671,7557562,0
2013-08-12,33.57,33.778,33.444,33.662,5905522,0
2013-08-13,33.662,33.751,33.462,33.615,7126011,0
2013-08-14,33.653,33.695,33.462,33.489,6153287,0
2013-08-15,33.444,33.515,33.137,33.308,6382814,0
2013-08-16,33.235,33.515,33.216,33.444,7010779,0
2013-08-19,33.397,33.435,33.172,33.206,5652173,0
2013-08-20,33.18,33.58,33.127,33.388,6304657,0
2013-08-21,33.281,33.624,33.226,33.327,7099632,0
2013-08-22,33.369,33.931,33.334,33.877,8249580,0
2013-08-23,34.04,34.067,33.653,33.806,5746871,0
2013-08-26,33.896,33.896,33.444,33.444,4651476,0
2013-08-27,33.154,33.216,32.636,32.708,8293499,0
2013-08-28,32.708,32.928,32.636,32.708,5885313,0
2013-08-29,32.61,32.964,32.52,32.708,6359319,0
2013-08-30,32.764,32.79,32.511,32.727,7524835,0
2013-09-03,33.025,33.162,32.524,32.661,7281226,0
2013-09-04,32.605,32.825,32.458,32.723,6785342,0
2013-09-05,32.743,33.36,32.713,33.243,9576587,0
2013-09-06,33.318,33.436,32.877,33.032,6813388,0
2013-09-09,33.043,33.062,32.511,32.899,7703358,0
2013-09-10,33.07,33.389,33.07,33.253,7147494,0
2013-09-11,33.308,33.343,33.053,33.226,6517922,0
2013-09-12,33.281,33.825,33.008,33.397,9098459,0
2013-09-13,33.454,33.727,33.454,33.645,7772591,0
2013-09-16,34.059,34.085,33.787,33.98,9577230,0
2013-09-17,34.072,34.11,33.809,33.992,7194882,0
2013-09-18,34.027,34.63,33.974,34.275,11366437,0
2013-09-19,34.457,34.475,33.918,34.157,12825606,0
2013-09-20,34.191,34.355,34.002,34.284,12251771,0
2013-09-23,34.191,34.2,33.673,33.846,8424412,0
2013-09-24,33.855,33.881,33.343,33.427,10953924,0
2013-09-25,33.398,33.562,33.162,33.299,10189670,0
2013-09-26,33.418,33.509,33.153,33.308,6135656,0
2013-09-27,33.126,33.408,33.098,33.272,6556671,0
2013-09-30,33.032,33.49,32.869,33.343,8661690,0
2013-10-01,33.445,33.534,33.272,33.463,5411077,0
2013-10-02,33.281,33.343,33.117,33.171,7517604,0
2013-10-03,33.117,33.253,33.025,33.136,6939874,0
2013-10-04,33.089,33.436,33.089,33.379,7051422,0
2013-10-07,33.136,33.171,32.916,32.934,5922736,0
2013-10-08,32.869,32.981,32.534,32.542,10022593,0
2013-10-09,32.651,32.906,32.559,32.778,8000232,0
2013-10-10,33.032,33.698,33.032,33.673,10030152,0
2013-10-11,33.5,33.918,33.334,33.773,8573337,0
2013-10-14,33.673,33.956,33.636,33.89,6507595,0
2013-10-15,33.862,33.965,33.516,33.617,8848506,0
2013-10-16,33.809,34.355,33.572,33.946,14462766,0
2013-10-17,33.89,34.449,33.89,34.347,11825925,0
2013-10-18,34.502,34.721,34.275,34.564,11332823,0
2013-10-21,34.574,34.748,34.439,34.692,7399930,0
2013-10-22,34.711,34.837,34.603,34.702,7715324,0
2013-10-23,34.665,34.692,34.449,34.621,7179858,0
2013-10-24,34.546,34.639,34.2,34.457,10233509,0
2013-10-25,34.529,34.866,34.311,34.483,8169307,0
2013-10-28,34.449,34.574,34.293,34.419,7666879,0
2013-10-29,34.538,34.564,34.355,34.483,5182654,0
2013-10-30,34.475,34.574,34.39,34.419,7419527,0
2013-10-31,34.483,34.502,34.055,34.055,8897016,0
2013-11-01,34.064,34.311,33.926,34.064,7840482,0
2013-11-04,34.1,34.284,34.045,34.218,5745205,0
2013-11-05,34.183,34.449,34.091,34.338,6200771,0
2013-11-06,34.419,34.639,34.301,34.564,5613524,0
2013-11-07,34.639,34.639,34.138,34.157,6196024,0
2013-11-08,34.12,34.711,33.992,34.711,11207537,0
2013-11-11,34.665,34.665,34.364,34.584,6499497,0
2013-11-12,34.483,34.639,34.293,34.41,9676192,0
2013-11-13,34.311,34.656,34.157,34.656,12971956,0
2013-11-14,34.793,34.993,34.674,34.895,8122892,0
2013-11-15,34.856,34.993,34.776,34.922,7182049,0
2013-11-18,34.904,35.077,34.802,34.939,9189082,0
2013-11-19,34.985,35.395,34.904,35.241,8982544,0
2013-11-20,35.358,35.459,35.093,35.314,9339295,0
2013-11-21,35.403,35.513,35.185,35.422,9012908,0
2013-11-22,35.368,35.522,35.141,35.504,6764208,0
2013-11-25,35.513,35.895,35.513,35.74,8460065,0
2013-11-26,35.825,35.989,35.731,35.798,8718076,0
2013-11-27,35.839,35.979,35.778,35.868,5606978,0
2013-11-29,35.923,36.107,35.731,35.75,4328194,0
2013-12-02,35.816,35.989,35.661,35.74,6693120,0
2013-12-03,35.676,35.769,34.913,35.111,15540045,0
2013-12-04,35.496,35.75,35.241,35.55,15660840,0
2013-12-05,35.496,35.668,35.175,35.193,11480337,0
2013-12-06,35.54,36.16,35.54,36.153,13724827,0
2013-12-09,36.223,36.424,36.124,36.223,9917430,0
2013-12-10,36.124,36.297,35.895,35.933,7758746,0
2013-12-11,36.088,36.088,35.558,35.586,7613791,0
2013-12-12,35.576,35.996,35.487,35.731,9603918,0
2013-12-13,35.778,35.832,35.558,35.604,6542188,0
2013-12-16,35.886,36.023,35.676,35.895,7623757,0
2013-12-17,35.849,35.859,35.624,35.661,7675137,0
2013-12-18,35.832,36.599,35.74,36.57,13632428,0
2013-12-19,35.868,36.599,35.839,36.497,8856592,0
2013-12-20,36.57,36.754,36.488,36.507,13813452,0
2013-12-23,36.679,37.199,36.618,36.908,9258959,0
2013-12-24,36.963,37.217,36.928,37.007,3117489,0
2013-12-26,37.12,37.152,36.908,36.938,6200340,0
2013-12-27,37.025,37.171,36.947,37.007,3726469,0
2013-12-30,36.955,37.121,36.808,36.918,4265411,0
2013-12-31,37.035,37.083,36.888,37.035,4729121,0
2014-01-02,36.55,36.733,36.165,36.568,7685765,0
2014-01-03,36.55,36.869,36.469,36.723,4859619,0
2014-01-06,37.201,37.44,37.13,37.209,8831771,0
2014-01-07,37.494,37.688,37.356,37.521,12029669,0
2014-01-08,37.327,37.716,37.267,37.669,11701936,0
2014-01-09,37.863,38.046,37.56,37.898,9667792,0
2014-01-10,37.844,37.863,37.394,37.605,7905885,0
2014-01-13,37.476,37.725,37.318,37.384,6495249,0
2014-01-14,37.476,37.578,37.201,37.484,7426281,0
2014-01-15,37.76,38.108,37.659,38.046,13718973,0
2014-01-16,37.979,38.028,37.696,38.009,8673348,0
2014-01-17,38.154,38.193,37.898,37.999,10720531,0
2014-01-21,38.209,38.375,37.898,38.117,10855400,0
2014-01-22,37.942,38.31,37.267,37.989,12037077,0
2014-01-23,37.76,37.824,36.955,37.327,13552447,0
2014-01-24,37.111,37.346,36.799,36.799,10713156,0
2014-01-27,36.772,37.054,36.616,36.706,10141219,0
2014-01-28,36.799,37.276,36.762,37.161,8783148,0
2014-01-29,36.928,37.219,36.385,36.451,15444627,0
2014-01-30,36.762,36.842,36.431,36.781,9315803,0
2014-01-31,36.286,36.772,36.258,36.421,7839428,0
2014-02-03,36.394,36.46,35.505,35.551,11431402,0
2014-02-04,35.743,35.992,35.497,35.852,7307991,0
2014-02-05,35.81,36.036,35.653,35.852,6724451,0
2014-02-06,35.966,36.523,35.862,36.494,7869603,0
2014-02-07,36.606,36.963,36.478,36.669,9769346,0
2014-02-10,36.696,36.898,36.55,36.743,6295096,0
2014-02-11,36.762,37.073,36.635,36.938,7647275,0
2014-02-12,36.955,37.276,36.833,36.988,4743796,0
2014-02-13,36.799,36.988,36.677,36.918,5320780,0
2014-02-14,36.938,37.476,36.817,37.394,7630278,0
2014-02-18,37.356,37.503,37.229,37.346,5904764,0
2014-02-19,37.239,37.239,36.568,36.625,7531765,0
2014-02-20,36.625,37.064,36.559,36.963,6728058,0
2014-02-21,36.908,37.248,36.888,36.982,9203868,0
2014-02-24,36.947,37.541,36.947,37.404,7470001,0
2014-02-25,37.346,37.587,37.181,37.541,10659133,0
2014-02-26,37.484,37.814,37.366,37.56,6644970,0
2014-02-27,37.531,37.725,37.376,37.716,4324685,0
2014-02-28,37.725,38.019,37.596,37.716,7683193,0
2014-03-03,37.476,37.521,37.13,37.267,8211962,0
2014-03-04,37.649,38.019,37.631,37.971,5688445,0
2014-03-05,38.028,38.183,37.872,37.989,5698704,0
2014-03-06,38.202,38.356,38.098,38.183,5656145,0
2014-03-07,38.394,38.944,38.31,38.658,6766090,0
2014-03-10,38.53,38.861,38.394,38.822,5821897,0
2014-03-11,38.631,38.778,38.328,38.466,9609995,0
2014-03-12,38.263,38.64,38.263,38.585,6114375,0
2014-03-13,38.75,38.804,38.183,38.229,5961993,0
2014-03-14,38.137,38.631,38.037,38.081,5344646,0
2014-03-17,38.356,38.55,38.31,38.466,4239599,0
2014-03-18,38.52,38.924,38.511,38.842,4863788,0
2014-03-19,38.861,39.09,38.55,38.813,8431189,0
2014-03-20,38.676,39.42,38.676,39.328,8588059,0
2014-03-21,39.714,39.925,39.192,39.436,13216916,0
2014-03-24,39.704,39.943,39.512,39.714,12023744,0
2014-03-25,39.794,39.934,39.704,39.803,8134051,0
2014-03-26,39.978,40.025,39.29,39.347,10677002,0
2014-03-27,39.475,39.585,38.721,38.951,11055472,0
2014-03-28,39.034,39.281,38.895,38.985,4831933,0
2014-03-31,39.171,39.568,39.171,39.504,6854835,0
2014-04-01,40.176,40.176,39.429,39.622,6249477,0
2014-04-02,39.594,39.716,39.328,39.68,7727375,0
2014-04-03,39.338,39.734,39.142,39.65,9041958,0
2014-04-04,39.806,39.982,39.2,39.217,8171558,0
2014-04-07,39.005,39.217,38.646,38.711,7472591,0
2014-04-08,38.672,38.96,38.48,38.515,9663345,0
2014-04-09,38.691,38.867,38.351,38.721,8266248,0
2014-04-10,38.811,38.839,37.56,37.587,13004256,0
2014-04-11,37.317,37.744,37.144,37.335,12274318,0
2014-04-14,37.761,37.815,37.08,37.431,7716630,0
2014-04-15,37.475,37.825,37.15,37.797,12029154,0
2014-04-16,38.092,38.25,36.777,37.301,16996096,0
2014-04-17,37.217,37.284,36.961,37.1,14152200,0
2014-04-21,37.136,37.457,36.994,37.217,8070071,0
2014-04-22,37.168,37.706,37.127,37.457,8252804,0
2014-04-23,37.374,37.787,37.374,37.734,7620251,0
2014-04-24,37.806,37.806,37.374,37.465,6237863,0
2014-04-25,37.374,37.403,37.003,37.07,6501888,0
2014-04-28,37.198,37.217,36.738,37.013,9031290,0
2014-04-29,37.168,37.465,37.11,37.393,6788671,0
2014-04-30,37.364,37.669,37.284,37.587,7499296,0
2014-05-01,37.569,37.649,37.127,37.207,6363954,0
2014-05-02,37.31,37.605,37.144,37.227,5487550,0
2014-05-05,37.061,37.292,36.795,37.284,6988534,0
2014-05-06,37.15,37.198,36.904,37.003,7831094,0
2014-05-07,37.188,37.317,36.894,37.292,7453100,0
2014-05-08,37.274,37.354,37.051,37.168,5792431,0
2014-05-09,37.003,37.284,36.924,37.16,5067509,0
2014-05-12,37.265,37.431,37.118,37.284,6853157,0
2014-05-13,37.284,37.447,37.178,37.354,6042132,0
2014-05-14,37.256,37.439,37.031,37.198,6869546,0
2014-05-15,37.1,37.475,36.875,37.393,12304484,0
2014-05-16,37.413,37.706,37.301,37.688,10917778,0
2014-05-19,37.605,38.157,37.55,38.12,9643496,0
2014-05-20,38.064,38.241,37.679,37.89,7384969,0
2014-05-21,38.056,38.167,37.855,37.981,5511057,0
2014-05-22,38.039,38.176,37.918,38.13,4297466,0
2014-05-23,38.139,38.267,38.039,38.205,3310676,0
2014-05-27,38.351,38.682,38.25,38.471,6175975,0
2014-05-28,38.453,38.819,38.314,38.738,7257552,0
2014-05-29,38.867,38.877,38.525,38.738,6322861,0
2014-05-30,38.691,39.015,38.682,38.887,6192946,0
2014-06-02,38.912,38.942,38.545,38.877,5372021,0
2014-06-03,38.776,39.069,38.711,38.932,4580837,0
2014-06-04,38.811,39.098,38.747,39.043,4984581,0
2014-06-05,39.142,39.162,38.942,39.162,5018166,0
2014-06-06,39.162,39.622,39.088,39.523,5666301,0
2014-06-09,39.523,40.156,39.456,40.113,7215239,0
2014-06-10,40.029,40.113,39.826,39.937,5338068,0
2014-06-11,39.603,39.891,39.485,39.613,6389394,0
2014-06-12,39.558,39.77,39.447,39.64,6246026,0
2014-06-13,39.64,39.891,39.558,39.688,5007639,0
2014-06-16,39.594,39.697,39.245,39.4,5561496,0
2014-06-17,39.356,39.854,39.309,39.752,6538634,0
2014-06-18,39.725,39.945,39.532,39.937,5996271,0
2014-06-19,39.918,39.972,39.725,39.891,4563675,0
2014-06-20,40.296,40.479,40.185,40.313,11111404,0
2014-06-23,40.156,40.407,40.039,40.387,11408338,0
2014-06-24,40.24,40.397,39.872,39.909,6498052,0
2014-06-25,39.787,40.01,39.568,39.962,7974386,0
2014-06-26,39.858,40.162,39.625,39.913,9471227,0
2014-06-27,39.83,40.191,39.774,40.191,11276066,0
2014-06-30,40.191,40.301,40.034,40.153,5819295,0
2014-07-01,40.277,40.47,40.162,40.172,6024912,0
2014-07-02,40.015,40.277,39.977,40.09,4838748,0
2014-07-03,40.552,40.552,40.285,40.405,3796603,0
2014-07-07,40.348,40.514,40.228,40.301,4651630,0
2014-07-08,40.071,40.294,39.948,40.034,6454533,0
2014-07-09,40.191,40.267,39.987,40.209,6207570,0
2014-07-10,39.932,40.034,39.746,39.948,5655355,0
2014-07-11,39.84,40.061,39.682,40.024,5492467,0
2014-07-14,40.329,40.452,39.867,39.904,4830944,0
2014-07-15,39.82,40.247,39.82,40.134,10213831,0
2014-07-16,40.247,40.31,39.264,39.422,10199923,0
2014-07-17,39.134,39.226,38.541,38.57,12503150,0
2014-07-18,38.764,39.217,38.735,39.088,8475552,0
2014-07-21,38.941,39.125,38.885,39.042,5403755,0
2014-07-22,39.209,39.439,39.134,39.162,6634465,0
2014-07-23,39.171,39.422,39.134,39.357,4746430,0
2014-07-24,39.431,39.709,39.376,39.606,4731609,0
2014-07-25,39.431,39.691,39.395,39.625,5810727,0
2014-07-28,39.58,39.58,39.217,39.458,6780478,0
2014-07-29,39.496,39.83,39.329,39.524,6094984,0
2014-07-30,39.691,39.948,39.542,39.782,5978984,0
2014-07-31,39.524,39.653,38.941,38.96,9065609,0
2014-08-01,38.793,39.004,38.272,38.309,8902706,0
2014-08-04,38.449,38.625,38.226,38.597,5451153,0
2014-08-05,38.355,38.597,38.014,38.161,5654087,0
2014-08-06,38.024,38.337,37.994,38.077,6951186,0
2014-08-07,38.151,38.235,37.613,37.707,6018500,0
2014-08-08,37.799,38.19,37.707,38.17,6545263,0
2014-08-11,38.199,38.262,37.901,37.966,4105648,0
2014-08-12,37.91,38.282,37.866,38.151,6827312,0
2014-08-13,38.318,38.429,38.151,38.337,4937988,0
2014-08-14,38.327,38.57,38.318,38.56,3806827,0
2014-08-15,38.652,38.728,38.058,38.253,6215364,0
2014-08-18,38.449,38.764,38.403,38.669,3832398,0
2014-08-19,38.615,38.809,38.495,38.783,4516172,0
2014-08-20,38.634,38.728,38.429,38.661,5504271,0
2014-08-21,38.728,39.152,38.679,39.107,4716243,0
2014-08-22,38.96,39.357,38.911,38.96,4257773,0
2014-08-25,39.125,39.32,39.107,39.162,4945241,0
2014-08-26,39.209,39.496,39.181,39.31,4259072,0
2014-08-27,39.301,39.385,39.014,39.117,2964634,0
2014-08-28,38.903,39.107,38.865,38.984,2596787,0
2014-08-29,39.142,39.2,38.921,39.191,3648329,0
2014-09-02,39.246,39.301,38.994,39.181,3884508,0
2014-09-03,39.385,39.402,38.941,39.042,4737693,0
2014-09-04,39.004,39.449,38.975,39.152,4973405,0
2014-09-05,39.042,39.134,38.827,39.05,8423186,0
2014-09-08,39.107,39.117,38.809,38.96,6451169,0
2014-09-09,38.818,38.847,38.449,38.56,6745872,0
2014-09-10,38.588,38.847,38.578,38.783,5593657,0
2014-09-11,38.698,39.05,38.669,39.024,4569545,0
2014-09-12,38.95,39.31,38.903,39.117,8418447,0
2014-09-15,39.117,39.412,39.059,39.274,5410576,0
2014-09-16,39.217,39.467,39.191,39.274,6350242,0
2014-09-17,39.376,39.756,39.31,39.571,8028020,0
2014-09-18,39.7,40.044,39.7,39.886,7960888,0
2014-09-19,40.118,40.395,39.987,40.071,10075392,0
2014-09-22,40.071,40.162,39.81,39.876,5241338,0
2014-09-23,39.83,39.967,39.467,39.477,5840157,0
2014-09-24,39.551,39.625,39.236,39.458,8001765,0
2014-09-25,39.395,39.402,38.774,38.809,9429669,0
2014-09-26,39,39.131,38.692,39.039,6384910,0
2014-09-29,38.664,39.095,38.638,38.907,4424901,0
2014-09-30,38.88,39.216,38.804,39,8283826,0
2014-10-01,39.03,39.048,38.423,38.47,6888027,0
2014-10-02,38.414,38.673,38.2,38.498,6634754,0
2014-10-03,38.804,38.937,38.692,38.851,5488611,0
2014-10-06,39.076,39.085,38.682,38.731,4235346,0
2014-10-07,38.284,38.479,37.856,37.856,7817041,0
2014-10-08,37.846,38.505,37.743,38.505,8150879,0
2014-10-09,38.592,38.592,37.807,37.836,8529444,0
2014-10-10,37.882,38.245,37.349,37.359,10016248,0
2014-10-13,37.398,37.807,37.137,37.161,8158883,0
2014-10-14,37.295,37.743,37.137,37.268,14053925,0
2014-10-15,37.032,37.042,35.699,36.307,14259485,0
2014-10-16,35.569,36.735,35.523,36.457,11498831,0
2014-10-17,36.961,36.986,36.529,36.735,9859690,0
2014-10-20,36.549,36.913,36.529,36.715,6736183,0
2014-10-21,37.022,37.594,36.961,37.547,9549195,0
2014-10-22,37.5,37.928,37.171,37.191,10929352,0
2014-10-23,37.678,37.919,37.5,37.678,8452884,0
2014-10-24,37.603,38.217,37.575,38.143,7143650,0
2014-10-27,38.024,38.245,38.024,38.191,4519939,0
2014-10-28,38.302,38.731,38.264,38.731,5865671,0
2014-10-29,38.656,39.114,38.601,39.01,7599847,0
2014-10-30,38.851,39.476,38.769,39.289,8088267,0
2014-10-31,39.663,39.72,39.495,39.72,9482005,0
2014-11-03,39.524,40.093,39.524,40.018,8062505,0
2014-11-04,39.85,40.261,39.85,40.241,7500941,0
2014-11-05,40.466,40.606,40.222,40.578,8682875,0
2014-11-06,40.518,40.959,40.38,40.952,6804400,0
2014-11-07,40.884,40.978,40.652,40.845,7357048,0
2014-11-10,40.792,40.959,40.634,40.959,5781609,0
2014-11-11,40.978,41.183,40.942,41.051,5202200,0
2014-11-12,40.828,41.023,40.736,40.968,5331138,0
2014-11-13,40.942,41.023,40.845,40.959,7262481,0
2014-11-14,40.828,40.968,40.696,40.774,5417660,0
2014-11-17,40.745,40.855,40.652,40.836,5975719,0
2014-11-18,40.774,41.118,40.755,41.005,4854724,0
2014-11-19,40.933,40.987,40.644,40.923,5344791,0
2014-11-20,40.66,41.033,40.615,40.942,5124808,0
2014-11-21,41.304,41.35,40.893,40.995,5432458,0
2014-11-24,41.145,41.481,41.005,41.37,5195587,0
2014-11-25,41.425,41.425,40.968,41.033,5788510,0
2014-11-26,41.127,41.397,40.987,41.379,5252613,0
2014-11-28,41.49,41.658,41.154,41.21,4842592,0
2014-12-01,41.164,41.192,40.588,40.668,7766737,0
2014-12-02,40.696,41.091,40.676,41.091,5825625,0
2014-12-03,41.033,41.434,40.978,41.322,4705559,0
2014-12-04,41.173,41.528,41.173,41.518,5930806,0
2014-12-05,41.705,42.151,41.705,42.078,7881271,0
2014-12-08,41.761,42.441,41.678,42.301,11381203,0
2014-12-09,41.864,42.2,41.566,42.151,7613110,0
2014-12-10,42.132,42.32,41.601,41.62,9609912,0
2014-12-11,41.845,42.181,41.566,41.678,6880038,0
2014-12-12,41.294,41.611,40.884,40.923,9016587,0
2014-12-15,41.061,41.294,40.419,40.51,8165837,0
2014-12-16,40.324,41.005,40.112,40.185,9765375,0
2014-12-17,40.502,41.023,40.334,40.952,7727702,0
2014-12-18,41.444,42.281,41.389,42.273,9211120,0
2014-12-19,42.219,42.459,41.835,42.141,12562365,0
2014-12-22,42.2,42.554,42.069,42.554,6752584,0
2014-12-23,42.759,42.982,42.666,42.805,5300034,0
2014-12-24,42.945,42.972,42.534,42.656,2043756,0
2014-12-26,42.842,42.842,42.628,42.647,3350337,0
2014-12-29,42.577,43.074,42.51,42.802,4295436,0
2014-12-30,42.755,42.839,42.613,42.707,4632002,0
2014-12-31,42.839,42.923,42.126,42.134,6071802,0
2015-01-02,42.586,42.642,41.619,42.024,5345699,0
2015-01-05,41.761,41.965,40.956,41.011,7007459,0
2015-01-06,41.15,41.246,40.186,40.467,9099399,0
2015-01-07,40.869,40.956,40.44,40.824,5412593,0
2015-01-08,41.207,41.395,41.038,41.123,11113401,0
2015-01-09,41.133,41.273,40.138,40.272,8636578,0
2015-01-12,40.29,40.431,39.782,39.896,5182190,0
2015-01-13,40.12,40.326,39.154,39.464,7785033,0
2015-01-14,38.911,39.09,38.217,38.753,13703438,0
2015-01-15,38.649,38.762,38.151,38.376,11606357,0
2015-01-16,38.199,38.968,38.199,38.921,10557404,0
2015-01-20,39.024,39.07,38.19,38.631,13529113,0
2015-01-21,38.984,40.167,38.762,39.558,11958123,0
2015-01-22,39.887,40.814,39.755,40.71,10104528,0
2015-01-23,40.69,41.038,40.599,40.608,8703901,0
2015-01-26,40.449,40.832,40.252,40.806,4915375,0
2015-01-27,40.223,40.627,40.128,40.29,5755903,0
2015-01-28,40.459,40.581,39.454,39.464,7881966,0
2015-01-29,39.483,40.018,39.371,39.905,7342622,0
2015-01-30,39.343,39.82,39.212,39.286,11112215,0
2015-02-02,39.558,40.102,39.07,40.054,6613612,0
2015-02-03,39.81,40.824,39.81,40.571,9353071,0
2015-02-04,40.504,41.198,40.44,40.85,10307139,0
2015-02-05,41.011,41.377,40.888,41.246,7067916,0
2015-02-06,41.537,42.09,41.47,41.629,7991228,0
2015-02-09,41.329,41.647,41.255,41.405,4874368,0
2015-02-10,41.778,41.855,41.479,41.734,6384048,0
2015-02-11,41.555,41.637,41.265,41.498,4286002,0
2015-02-12,41.806,42.322,41.546,42.294,7595876,0
2015-02-13,42.294,42.426,42.062,42.249,9211228,0
2015-02-17,42.08,42.341,41.874,42.249,5313093,0
2015-02-18,42.117,42.276,41.677,41.743,5529672,0
2015-02-19,41.686,41.778,41.358,41.546,5347705,0
2015-02-20,41.32,41.855,41.087,41.826,7596421,0
2015-02-23,41.657,41.715,41.442,41.695,4261279,0
2015-02-24,41.753,42.052,41.715,41.921,5423206,0
2015-02-25,41.975,42.126,41.816,42.034,4025423,0
2015-02-26,41.994,42.173,41.835,42.117,4410036,0
2015-02-27,42.052,42.173,41.806,41.816,4935024,0
2015-03-02,41.761,42.071,41.667,42.071,5031843,0
2015-03-03,41.835,42.034,41.695,41.948,4419506,0
2015-03-04,41.725,41.778,41.488,41.629,5924110,0
2015-03-05,41.657,41.826,41.432,41.787,4425906,0
2015-03-06,41.845,42.613,41.753,41.874,7669164,0
2015-03-09,41.883,42.192,41.855,42.08,5430397,0
2015-03-10,41.695,41.705,40.973,40.973,5759928,0
2015-03-11,41.067,41.283,40.84,41.011,6648778,0
2015-03-12,41.387,41.715,41.133,41.695,9662252,0
2015-03-13,41.677,41.753,41.198,41.517,5967313,0
2015-03-16,41.806,42.249,41.592,42.153,6424436,0
2015-03-17,41.893,42.183,41.677,42.134,5304942,0
2015-03-18,41.893,42.332,41.715,42.043,9421051,0
2015-03-19,42.004,42.004,41.451,41.657,8073906,0
2015-03-20,41.816,42.239,41.647,42.052,11033825,0
2015-03-23,42.098,42.258,41.903,41.912,7204897,0
2015-03-24,41.787,41.883,41.432,41.432,5167964,0
2015-03-25,41.368,41.442,40.69,40.7,6864379,0
2015-03-26,40.531,40.749,40.054,40.541,6637727,0
2015-03-27,40.595,40.613,40.265,40.406,4924387,0
2015-03-30,40.613,41.508,40.604,41.282,6615467,0
2015-03-31,40.981,41.329,40.857,41.169,6061239,0
2015-04-01,41.045,41.113,40.652,40.999,6502494,0
2015-04-02,40.981,41.348,40.895,41.206,4742288,0
2015-04-06,40.595,41.045,40.406,40.837,6303818,0
2015-04-07,40.885,41.045,40.716,40.866,4619966,0
2015-04-08,40.885,41.122,40.829,40.944,4052379,0
2015-04-09,40.821,41.095,40.652,41.075,3927625,0
2015-04-10,41.009,41.254,40.829,41.245,4275454,0
2015-04-13,41.301,41.649,41.159,41.566,6507907,0
2015-04-14,41.292,41.518,40.837,41.036,7999848,0
2015-04-15,40.676,41.368,40.576,40.944,11568951,0
2015-04-16,40.895,40.895,40.085,40.481,10763549,0
2015-04-17,40.198,40.301,39.708,40.01,9960960,0
2015-04-20,40.275,40.472,40.16,40.31,6049521,0
2015-04-21,40.443,40.526,40.029,40.066,6540131,0
2015-04-22,40.235,40.491,39.841,40.376,5853266,0
2015-04-23,40.226,40.536,40.085,40.367,7296147,0
2015-04-24,40.226,40.406,40.056,40.292,6847076,0
2015-04-27,40.386,40.576,40.104,40.122,6050300,0
2015-04-28,40.122,40.5,39.971,40.415,6156990,0
2015-04-29,40.255,40.745,40.245,40.516,5981988,0
2015-04-30,40.481,40.706,40.15,40.415,6847345,0
2015-05-01,40.536,40.716,40.31,40.453,3963487,0
2015-05-04,40.604,41.095,40.508,41.045,5430926,0
2015-05-05,40.866,41.282,40.765,40.774,5775564,0
2015-05-06,41.15,41.15,40.376,40.633,5091776,0
2015-05-07,40.623,40.755,40.358,40.633,4961445,0
2015-05-08,40.866,41.368,40.706,41.348,5475692,0
2015-05-11,41.264,41.461,41.206,41.245,4194093,0
2015-05-12,41.009,41.432,40.755,41.387,7122647,0
2015-05-13,41.338,41.707,41.216,41.611,6328816,0
2015-05-14,41.819,41.906,41.547,41.838,4399349,0
2015-05-15,41.858,41.924,41.225,41.414,5268354,0
2015-05-18,41.451,41.745,41.405,41.669,5411042,0
2015-05-19,41.78,42.168,41.745,42.13,4832416,0
2015-05-20,42.047,42.093,41.48,41.566,8545062,0
2015-05-21,41.442,41.584,41.32,41.348,6322062,0
2015-05-22,41.338,41.442,41.045,41.075,6506419,0
2015-05-26,41.045,41.103,40.755,40.885,7994261,0
2015-05-27,41.085,41.538,40.971,41.348,6161253,0
2015-05-28,41.245,41.311,40.971,41.197,5140596,0
2015-05-29,41.254,41.272,40.595,40.643,8258564,0
2015-06-01,40.793,40.905,40.32,40.508,5560397,0
2015-06-02,40.425,40.811,40.255,40.66,4551364,0
2015-06-03,40.837,41.518,40.726,41.451,8817683,0
2015-06-04,41.282,41.414,40.925,40.999,7404873,0
2015-06-05,41.358,41.942,41.32,41.471,7923899,0
2015-06-08,41.368,41.63,41.14,41.159,6185544,0
2015-06-09,41.264,41.829,41.095,41.547,6890560,0
2015-06-10,41.745,42.451,41.735,42.244,8427103,0
2015-06-11,42.28,42.526,42.121,42.28,7488392,0
2015-06-12,42.188,42.31,41.951,42.217,5052877,0
2015-06-15,41.78,42.047,41.601,41.858,6672111,0
2015-06-16,41.745,42.084,41.735,42.037,6185863,0
2015-06-17,42.197,42.49,42.008,42.084,8494476,0
2015-06-18,42.148,42.48,41.867,42.217,9432706,0
2015-06-19,42.037,42.254,41.79,42.084,15592580,0
2015-06-22,42.385,42.611,42.263,42.405,5530213,0
2015-06-23,42.593,42.695,42.385,42.517,4820665,0
2015-06-24,42.272,42.507,42.138,42.178,6322700,0
2015-06-25,42.234,42.46,41.998,42.008,6061117,0
2015-06-26,42.222,42.468,42.144,42.203,7195331,0
2015-06-29,41.632,41.91,41.14,41.159,7701262,0
2015-06-30,41.568,41.9,41.064,41.15,7962527,0
2015-07-01,41.642,41.89,41.473,41.862,6354543,0
2015-07-02,41.803,41.852,41.216,41.359,5107807,0
2015-07-06,40.913,41.388,40.819,41.339,6482580,0
2015-07-07,41.225,41.292,40.693,41.216,9056417,0
2015-07-08,40.998,40.998,40.439,40.459,6546599,0
2015-07-09,41.044,41.188,40.713,40.733,6753842,0
2015-07-10,41.491,41.54,41.017,41.188,5710556,0
2015-07-13,41.473,41.624,41.312,41.558,6397151,0
2015-07-14,41.444,41.672,41.273,41.604,9241217,0
2015-07-15,41.682,43.434,41.624,43.169,16968396,0
2015-07-16,43.511,43.864,43.399,43.482,11350027,0
2015-07-17,43.255,43.623,43.169,43.472,7548228,0
2015-07-20,43.577,43.747,43.408,43.462,5875614,0
2015-07-21,43.501,43.643,43.245,43.369,5851145,0
2015-07-22,43.311,43.719,43.264,43.567,7406162,0
2015-07-23,43.605,43.804,43.218,43.293,8074934,0
2015-07-24,43.198,43.34,42.904,42.933,7278125,0
2015-07-27,42.648,42.686,42.382,42.478,6289471,0
2015-07-28,42.694,42.733,42.25,42.411,7907136,0
2015-07-29,42.411,42.772,42.364,42.677,7497593,0
2015-07-30,42.478,42.801,42.478,42.723,6430059,0
2015-07-31,42.781,42.933,42.592,42.866,6996420,0
2015-08-03,42.791,42.894,42.468,42.743,6290125,0
2015-08-04,42.713,43.122,42.639,42.874,4963106,0
2015-08-05,43.169,43.359,42.914,43.075,3970862,0
2015-08-06,43.178,43.34,42.781,42.866,3761759,0
2015-08-07,42.874,43.132,42.515,42.772,4869028,0
2015-08-10,43.104,43.633,43.084,43.633,5547925,0
2015-08-11,43.141,43.349,42.904,43.047,5644397,0
2015-08-12,42.781,42.781,41.964,42.563,6099838,0
2015-08-13,42.639,42.838,42.468,42.733,3639379,0
2015-08-14,42.733,43.273,42.668,43.237,4834013,0
2015-08-17,42.953,43.482,42.866,43.283,4774845,0
2015-08-18,43.302,43.462,43.178,43.379,3967805,0
2015-08-19,43.178,43.434,42.914,43.007,6388503,0
2015-08-20,42.553,42.572,41.813,41.813,8146864,0
2015-08-21,41.473,41.549,40.542,40.562,10630948,0
2015-08-24,38.154,39.793,36.799,38.638,20441971,0
2015-08-25,39.862,39.954,37.661,37.699,17205707,0
2015-08-26,38.552,39.33,38.058,39.263,13372690,0
2015-08-27,39.719,40.42,39.557,40.371,10370441,0
2015-08-28,40.23,40.522,40.069,40.381,6384706,0
2015-08-31,40.107,40.362,40.013,40.154,6688982,0
2015-09-01,39.197,39.263,37.926,38.183,12759289,0
2015-09-02,38.836,38.969,38.334,38.894,6383652,0
2015-09-03,39.036,39.756,38.969,39.291,7088706,0
2015-09-04,38.742,38.874,38.125,38.448,8520008,0
2015-09-08,39.253,39.311,38.683,39.281,11677714,0
2015-09-09,39.738,39.843,38.674,38.761,8205607,0
2015-09-10,38.581,39.281,38.542,38.969,10098522,0
2015-09-11,38.817,38.96,38.438,38.932,8782306,0
2015-09-14,38.79,39.027,38.638,38.799,9338123,0
2015-09-15,39.007,40.003,38.969,39.823,12267175,0
2015-09-16,39.783,40.211,39.584,40.164,8103517,0
2015-09-17,40.211,40.477,39.311,39.501,16392505,0
2015-09-18,38.969,39.14,38.628,39.036,35202527,0
2015-09-21,39.321,39.51,38.978,39.368,8935235,0
2015-09-22,38.665,39.073,38.591,38.969,9335485,0
2015-09-23,38.932,39.102,38.723,38.932,4131886,0
2015-09-24,38.486,38.733,38.116,38.648,8878849,0
2015-09-25,39.321,39.823,39.159,39.51,9268935,0
2015-09-28,39.256,39.353,38.446,38.561,7619379,0
2015-09-29,38.656,38.847,38.331,38.78,6720482,0
2015-09-30,39.246,39.362,38.885,39.124,9250789,0
2015-10-01,39.133,39.408,38.665,39.237,6576664,0
2015-10-02,38.141,38.875,37.462,38.875,16010052,0
2015-10-05,39.246,39.725,39.181,39.648,6801813,0
2015-10-06,39.543,39.781,39.418,39.58,5610306,0
2015-10-07,39.868,40.143,39.638,39.868,5150759,0
2015-10-08,39.648,40.03,39.487,39.972,5259885,0
2015-10-09,40.096,40.163,39.447,39.668,4515017,0
2015-10-12,39.753,39.887,39.515,39.715,3970662,0
2015-10-13,39.572,39.696,39.428,39.525,4537447,0
2015-10-14,39.428,39.467,38.521,38.637,10486226,0
2015-10-15,39.324,39.725,38.808,39.124,12832991,0
2015-10-16,39.599,39.629,38.808,38.895,13557103,0
2015-10-19,38.771,39.218,38.761,38.856,8122852,0
2015-10-20,38.961,39.599,38.875,39.353,7178957,0
2015-10-21,39.58,39.82,39.181,39.21,9292928,0
2015-10-22,39.457,40.335,39.457,39.915,8345752,0
2015-10-23,40.211,40.716,39.915,40.659,10355721,0
2015-10-26,40.584,40.812,40.288,40.564,5516595,0
2015-10-27,40.315,40.505,39.962,40.163,6075507,0
2015-10-28,40.259,41.241,40.153,41.079,9898802,0
2015-10-29,41.003,41.231,40.839,41.021,5843326,0
2015-10-30,41.003,41.013,40.134,40.239,9589471,0
2015-11-02,40.297,40.868,40.297,40.632,5790134,0
2015-11-03,40.642,40.897,40.288,40.736,3730840,0
2015-11-04,40.765,40.947,40.534,40.659,4256590,0
2015-11-05,40.659,40.849,40.412,40.667,6684946,0
2015-11-06,41.709,42.205,41.499,41.709,12639383,0
2015-11-09,41.729,41.842,41.049,41.346,7108289,0
2015-11-10,41.203,41.528,41.099,41.366,6467649,0
2015-11-11,41.613,41.729,41.212,41.336,5091855,0
2015-11-12,41.059,41.089,40.706,40.755,7328976,0
2015-11-13,40.534,40.839,40.297,40.431,6966395,0
2015-11-16,40.421,41.146,40.315,41.127,6333999,0
2015-11-17,41.194,41.489,40.858,41.04,6770167,0
2015-11-18,41.127,41.955,40.964,41.871,8972905,0
2015-11-19,41.89,42.233,41.729,42.119,6723415,0
2015-11-20,42.347,42.367,41.919,42.014,7313880,0
2015-11-23,42.034,42.146,41.681,41.766,6323833,0
2015-11-24,41.566,41.965,41.393,41.842,6242386,0
2015-11-25,41.881,41.919,41.632,41.757,4491221,0
2015-11-27,41.852,41.965,41.566,41.881,2194354,0
2015-11-30,41.91,42.091,41.729,41.871,7821535,0
2015-12-01,42.11,42.376,41.871,42.272,5150766,0
2015-12-02,42.319,42.406,41.671,41.757,6605055,0
2015-12-03,41.947,41.947,41.069,41.212,5828747,0
2015-12-04,41.461,42.376,41.375,42.3,8827516,0
2015-12-07,42.11,42.328,41.747,42.081,6005067,0
2015-12-08,41.813,41.994,41.366,41.547,7076650,0
2015-12-09,41.25,41.793,40.755,41.031,7037044,0
2015-12-10,41.079,41.584,40.822,41.194,6558322,0
2015-12-11,40.554,40.804,40.011,40.279,6846581,0
2015-12-14,40.353,40.602,39.915,40.478,7780535,0
2015-12-15,41.013,41.823,40.947,41.661,7307381,0
2015-12-16,41.91,42.443,41.412,42.319,10499748,0
2015-12-17,42.472,42.528,41.813,41.813,7229182,0
2015-12-18,41.538,41.576,40.402,40.412,15338457,0
2015-12-21,40.696,41.003,40.221,40.632,5881061,0
2015-12-22,40.937,40.947,40.23,40.736,5284147,0
2015-12-23,41.108,41.489,40.897,41.48,5080115,0
2015-12-24,41.385,41.584,41.356,41.422,2274757,0
2015-12-28,41.25,41.356,40.774,41.069,6109546,0
2015-12-29,41.409,41.852,41.4,41.765,5118412,0
2015-12-30,41.621,41.756,41.237,41.275,4950137,0
2015-12-31,41.064,41.4,40.931,40.951,4672237,0
2016-01-04,40.067,40.133,39.452,39.807,9628642,0
2016-01-05,39.797,40.039,39.53,39.999,7962313,0
2016-01-06,39.386,39.894,39.165,39.396,7064432,0
2016-01-07,38.683,39.035,38.282,38.647,10378245,0
2016-01-08,39.001,39.068,38.024,38.099,8830825,0
2016-01-11,38.397,38.493,37.888,38.252,6949007,0
2016-01-12,38.772,39.021,38.089,38.982,10295649,0
2016-01-13,39.27,39.386,37.38,37.437,12393423,0
2016-01-14,38.004,38.59,37.533,38.32,14056808,0
2016-01-15,36.477,37.851,36.438,37.475,15144370,0
2016-01-19,37.878,38.262,37.187,37.553,11787068,0
2016-01-20,36.756,37.745,36.716,37.303,14042536,0
2016-01-21,37.37,37.861,36.944,36.967,13027229,0
2016-01-22,37.716,38.033,37.456,37.782,9318659,0
2016-01-25,37.706,37.762,36.689,36.746,10689720,0
2016-01-26,36.889,37.688,36.746,37.446,7980784,0
2016-01-27,37.543,38.377,37.265,37.6,7939561,0
2016-01-28,37.916,38.196,37.428,37.638,9361090,0
2016-01-29,37.726,38.464,37.618,38.445,12211153,0
2016-02-01,38.282,38.407,37.955,38.196,6504058,0
2016-02-02,37.688,37.688,37.033,37.187,7279541,0
2016-02-03,37.36,37.753,36.448,37.696,10976553,0
2016-02-04,37.696,38.58,37.591,38.493,9681403,0
2016-02-05,38.58,38.915,38.329,38.474,10647667,0
2016-02-08,38.069,38.426,37.399,37.935,14469734,0
2016-02-09,37.275,38.109,36.967,37.811,13284829,0
2016-02-10,38.329,38.665,37.446,37.465,9723502,0
2016-02-11,36.468,36.54,35.575,35.94,12999058,0
2016-02-12,36.699,37.572,36.468,37.523,12978276,0
2016-02-16,38.052,38.886,37.696,38.57,11704911,0
2016-02-17,38.973,39.068,38.455,38.502,8195421,0
2016-02-18,38.474,38.52,37.726,37.898,7994525,0
2016-02-19,37.696,38.123,37.485,37.87,11444820,0
2016-02-22,38.483,38.762,38.387,38.609,8500055,0
2016-02-23,38.339,38.464,37.255,37.303,9613807,0
2016-02-24,36.726,36.986,35.97,36.889,9607640,0
2016-02-25,37.063,37.563,36.919,37.563,6602366,0
2016-02-26,37.898,38.167,37.508,37.706,7502717,0
2016-02-29,37.668,37.726,36.958,36.967,7710819,0
2016-03-01,37.132,38.292,37.132,38.292,6845149,0
2016-03-02,38.377,38.896,38.233,38.896,7779119,0
2016-03-03,38.847,39.136,38.599,39.126,5934114,0
2016-03-04,39.26,39.548,38.973,39.376,6385519,0
2016-03-07,39.011,39.279,38.857,39.126,4467692,0
2016-03-08,38.599,38.753,38.138,38.243,6350495,0
2016-03-09,38.52,38.52,38.019,38.157,5706761,0
2016-03-10,38.329,38.57,37.504,37.916,7755630,0
2016-03-11,38.32,38.857,38.014,38.828,8101408,0
2016-03-14,38.838,38.954,38.358,38.857,6616311,0
2016-03-15,38.52,39.194,38.455,39.145,7345831,0
2016-03-16,39.001,39.462,38.743,38.905,6253864,0
2016-03-17,38.752,39.136,38.433,39.048,7128533,0
2016-03-18,39.347,39.75,39.213,39.654,10502377,0
2016-03-21,39.568,39.817,39.403,39.712,5425839,0
2016-03-22,39.366,39.866,39.165,39.654,6012121,0
2016-03-23,39.54,39.856,39.403,39.53,7045951,0
2016-03-24,39.088,39.194,38.828,39.136,6596958,0
2016-03-28,39.194,39.309,38.886,39.048,4321281,0
2016-03-29,38.929,39.083,38.427,39.006,6047905,0
2016-03-30,39.218,39.797,39.151,39.584,6516468,0
2016-03-31,39.46,39.624,39.083,39.199,6808477,0
2016-04-01,38.929,39.378,38.629,39.306,5396704,0
2016-04-04,39.286,39.45,39.035,39.286,4851526,0
2016-04-05,38.87,39.026,38.475,38.677,6444788,0
2016-04-06,38.532,38.756,38.214,38.716,5474384,0
2016-04-07,38.388,38.446,37.5,37.759,8651028,0
2016-04-08,38.127,38.484,37.929,38.031,5167588,0
2016-04-11,38.224,38.667,38.058,38.175,7581055,0
2016-04-12,38.378,38.967,38.19,38.88,7924639,0
2016-04-13,39.373,40,39.276,39.692,10832633,0
2016-04-14,39.594,40.223,39.518,39.866,9648123,0
2016-04-15,40.03,40.135,39.546,39.692,7302844,0
2016-04-18,39.624,39.885,39.44,39.797,7834849,0
2016-04-19,40.059,40.488,39.971,40.474,11765246,0
2016-04-20,40.521,41.464,40.358,41.265,9908481,0
2016-04-21,41.189,41.329,40.948,41.101,10440078,0
2016-04-22,41.236,41.942,41.15,41.816,9590829,0
2016-04-25,41.555,41.7,41.295,41.575,8910988,0
2016-04-26,41.603,41.999,41.439,41.884,8172720,0
2016-04-27,41.894,42.434,41.777,42.039,10030314,0
2016-04-28,41.565,42.068,41.459,41.652,6877112,0
2016-04-29,41.363,41.603,41.016,41.226,10951296,0
2016-05-02,41.546,41.682,40.599,41.498,9169827,0
2016-05-03,40.879,41.097,40.561,41.042,6815422,0
2016-05-04,40.599,40.832,39.971,40.29,9132435,0
2016-05-05,40.387,40.561,40.117,40.223,6158650,0
2016-05-06,39.991,40.377,39.942,40.348,5494719,0
2016-05-09,40.184,40.561,40.059,40.117,4449563,0
2016-05-10,40.309,40.715,40.232,40.619,6631672,0
2016-05-11,40.465,40.928,40.436,40.436,6039803,0
2016-05-12,40.675,40.859,40.267,40.502,7543595,0
2016-05-13,40.358,40.666,39.817,40.01,7228341,0
2016-05-16,39.827,40.521,39.714,40.262,17068362,0
2016-05-17,39.961,40.01,39.18,39.325,14838565,0
2016-05-18,39.354,40.338,39.306,40.194,13073296,0
2016-05-19,39.981,40.272,39.619,40.097,9884076,0
2016-05-20,40.309,40.754,40.209,40.309,5986821,0
2016-05-23,40.318,40.436,39.995,40.232,6650390,0
2016-05-24,40.571,41.024,40.426,40.832,5811065,0
2016-05-25,41.121,41.749,41.062,41.488,8085015,0
2016-05-26,41.439,41.575,41.131,41.207,4527117,0
2016-05-27,41.315,41.479,41.17,41.479,4043973,0
2016-05-31,41.682,41.72,41.189,41.353,6827128,0
2016-06-01,40.996,41.584,40.879,41.527,5341803,0
2016-06-02,41.409,41.618,41.231,41.584,4366164,0
2016-06-03,40.832,41.052,40.338,40.918,11892902,0
2016-06-06,40.996,41.672,40.859,41.409,8023563,0
2016-06-07,41.469,41.527,41.198,41.198,7521640,0
2016-06-08,41.18,41.537,41.17,41.343,5196199,0
2016-06-09,41.006,41.121,40.59,41.082,6147579,0
2016-06-10,40.59,40.769,40.436,40.521,7589427,0
2016-06-13,40.281,40.675,40.242,40.252,6918224,0
2016-06-14,40.107,40.338,39.542,39.778,8745065,0
2016-06-15,39.837,40.194,39.576,39.614,8142924,0
2016-06-16,39.256,39.673,38.958,39.653,6688422,0
2016-06-17,39.653,39.905,39.393,39.701,8711464,0
2016-06-20,40.318,40.561,39.75,39.807,5970783,0
2016-06-21,40.059,40.088,39.683,39.951,4605600,0
2016-06-22,39.933,40.431,39.905,39.933,4646126,0
2016-06-23,40.483,40.793,40.44,40.783,7645372,0
2016-06-24,38.842,39.711,38.465,38.494,13795130,0
2016-06-27,37.885,37.914,37.17,37.364,13474318,0
2016-06-28,38.001,38.127,37.403,37.991,10389042,0
2016-06-29,38.487,38.643,38.051,38.575,6421047,0
2016-06-30,38.856,39.216,38.487,39.207,9016257,0
2016-07-01,39.031,39.139,38.799,38.945,4818651,0
2016-07-05,38.565,38.671,37.811,37.971,6126447,0
2016-07-06,37.651,38.225,37.554,38.108,6435037,0
2016-07-07,38.068,38.515,37.933,38.137,5668518,0
2016-07-08,38.73,39.139,38.73,38.973,6187560,0
2016-07-11,39.274,39.396,39.119,39.177,4543824,0
2016-07-12,39.429,39.722,39.4,39.538,6560889,0
2016-07-13,39.614,39.76,39.341,39.499,6418735,0
2016-07-14,40.228,40.353,40.023,40.101,12531413,0
2016-07-15,41.218,41.317,40.286,40.723,10250325,0
2016-07-18,40.568,40.917,40.568,40.713,8863094,0
2016-07-19,40.548,40.868,40.441,40.801,6968736,0
2016-07-20,40.927,40.986,40.728,40.801,5065481,0
2016-07-21,40.801,41.006,40.664,40.713,5308155,0
2016-07-22,40.811,41.067,40.664,41.016,5165429,0
2016-07-25,40.927,41.006,40.626,40.801,4889044,0
2016-07-26,40.655,40.971,40.606,40.801,5019310,0
2016-07-27,40.791,41.024,40.703,40.839,5640656,0
2016-07-28,40.713,41.029,40.543,40.907,4047717,0
2016-07-29,40.752,41.161,40.752,40.996,5968993,0
2016-08-01,40.976,41.042,40.451,40.518,5646215,0
2016-08-02,40.353,40.518,39.979,40.277,6026171,0
2016-08-03,40.393,41.072,40.313,40.957,6915858,0
2016-08-04,40.858,41.082,40.791,40.858,4287136,0
2016-08-05,41.442,41.772,41.19,41.772,7785810,0
2016-08-08,41.791,41.947,41.666,41.744,4589050,0
2016-08-09,41.744,41.846,41.54,41.636,3804288,0
2016-08-10,41.744,41.791,41.26,41.317,3845271,0
2016-08-11,41.472,41.725,41.237,41.627,6389596,0
2016-08-12,41.297,41.578,41.208,41.54,4473882,0
2016-08-15,41.578,41.841,41.578,41.781,5430401,0
2016-08-16,41.55,41.928,41.53,41.821,4971552,0
2016-08-17,41.88,42.171,41.821,42.016,6529888,0
2016-08-18,41.91,42.084,41.841,42.016,4785790,0
2016-08-19,41.956,42.201,41.811,42.141,4091550,0
2016-08-22,41.996,42.191,41.961,42.161,3483699,0
2016-08-23,42.239,42.444,42.221,42.229,4279303,0
2016-08-24,42.288,42.439,41.961,42.036,8835969,0
2016-08-25,42.075,42.336,42.046,42.191,5935046,0
2016-08-26,42.239,42.414,41.981,42.191,6779557,0
2016-08-29,42.298,42.88,42.298,42.619,7448812,0
2016-08-30,42.599,42.871,42.56,42.852,5719974,0
2016-08-31,42.871,42.997,42.53,42.92,7195218,0
2016-09-01,43.017,43.027,42.444,42.804,5344337,0
2016-09-02,42.969,42.988,42.705,42.93,4386392,0
2016-09-06,42.89,42.95,42.395,42.638,6791052,0
2016-09-07,42.521,42.658,42.356,42.444,7739839,0
2016-09-08,42.414,42.71,42.366,42.619,6605702,0
2016-09-09,42.619,42.735,42.201,42.201,6847530,0
2016-09-12,41.986,42.686,41.636,42.58,9541837,0
2016-09-13,42.103,42.249,41.763,42.026,8124926,0
2016-09-14,41.956,42.226,41.671,41.725,6329984,0
2016-09-15,41.257,41.91,41.006,41.831,10812118,0
2016-09-16,41.54,41.597,41.227,41.412,9468741,0
2016-09-19,41.55,41.924,41.393,41.666,5650040,0
2016-09-20,41.976,42.046,41.627,41.821,7295249,0
2016-09-21,42.046,42.221,41.772,42.055,7362176,0
2016-09-22,42.161,42.326,41.924,41.966,4925432,0
2016-09-23,41.559,42.065,41.51,41.763,6131135,0
2016-09-26,41.501,41.588,41.218,41.287,8770593,0
2016-09-27,41.141,41.725,40.996,41.705,6941189,0
2016-09-28,41.871,42.048,41.47,41.891,4581024,0
2016-09-29,41.744,42.312,41.44,41.568,7851944,0
2016-09-30,41.782,42.233,41.666,41.968,7780713,0
2016-10-03,41.772,41.901,41.539,41.744,5540912,0
2016-10-04,41.822,42.224,41.591,41.93,8548256,0
2016-10-05,42.135,42.869,42.096,42.712,7009042,0
2016-10-06,42.811,43.055,42.516,42.948,12437108,0
2016-10-07,42.948,43.016,42.458,42.762,6704290,0
2016-10-10,42.977,43.046,42.732,42.86,4902657,0
2016-10-11,42.85,42.898,42.135,42.36,6473647,0
2016-10-12,42.429,42.742,42.35,42.468,4113541,0
2016-10-13,42.087,42.087,41.46,41.958,6651736,0
2016-10-14,42.39,42.506,41.802,41.93,5912350,0
2016-10-17,41.958,42.139,41.606,41.802,6426117,0
2016-10-18,42.214,42.272,41.911,42.087,6435624,0
2016-10-19,43.241,43.241,41.93,42.644,10535707,0
2016-10-20,42.654,43.143,42.586,43.006,8740753,0
2016-10-21,42.654,42.948,42.566,42.908,6563340,0
2016-10-24,43.134,43.202,42.996,43.074,5027511,0
2016-10-25,43.016,43.222,42.84,42.898,5712225,0
2016-10-26,42.781,43.418,42.762,43.28,6144421,0
2016-10-27,43.476,44.17,43.427,43.74,12994616,0
2016-10-28,43.828,43.941,43.436,43.682,8736030,0
2016-10-31,43.858,43.99,43.73,43.799,7421538,0
2016-11-01,43.916,44.034,43.153,43.505,9647519,0
2016-11-02,43.29,43.378,42.977,43.055,7965019,0
2016-11-03,43.064,43.52,42.982,43.104,5654265,0
2016-11-04,43.202,43.446,42.883,42.987,6421972,0
2016-11-07,43.701,43.966,43.691,43.956,7051773,0
2016-11-08,43.818,44.122,43.632,44.014,4612108,0
2016-11-09,44.474,45.922,44.161,45.668,15281514,0
2016-11-10,46.04,47.459,45.972,46.587,17869422,0
2016-11-11,46.549,46.931,46.406,46.872,9873126,0
2016-11-14,47.038,47.702,46.782,47.683,15561987,0
2016-11-15,47.224,47.683,47.008,47.655,13741783,0
2016-11-16,46.569,47.35,46.569,46.842,11133618,0
2016-11-17,47.068,47.722,46.949,47.635,9575415,0
2016-11-18,47.692,48.34,47.616,48.173,9269065,0
2016-11-21,48.26,48.33,47.958,48.222,5297772,0
2016-11-22,48.212,48.506,47.717,47.978,10812285,0
2016-11-23,48.241,48.436,48.026,48.29,7209217,0
2016-11-25,48.3,48.436,48.059,48.359,2689248,0
2016-11-28,48.084,48.388,47.732,47.85,5998934,0
2016-11-29,48.064,48.29,47.958,48.045,5852233,0
2016-11-30,48.506,48.702,48.369,48.555,7038145,0
2016-12-01,48.74,49.533,48.564,49.308,10796258,0
2016-12-02,49.269,49.337,48.769,48.926,5993511,0
2016-12-05,49.327,49.542,49.112,49.278,7367849,0
2016-12-06,49.446,49.679,49.151,49.64,9462305,0
2016-12-07,49.65,50.296,49.406,50.257,9768738,0
2016-12-08,50.453,51.167,50.453,50.785,10652221,0
2016-12-09,50.785,50.956,50.482,50.922,8801896,0
2016-12-12,50.775,50.981,50.346,50.472,6247093,0
2016-12-13,50.619,50.805,50.091,50.589,7402755,0
2016-12-14,50.208,51.177,50.091,50.619,9562130,0
2016-12-15,50.854,51.187,50.374,50.864,7768811,0
2016-12-16,51.108,51.108,50.506,50.629,11275429,0
2016-12-19,50.482,50.859,50.277,50.756,5558735,0
2016-12-20,51.011,51.549,50.942,51.412,6279168,0
2016-12-21,51.343,51.373,51.05,51.05,3956738,0
2016-12-22,50.874,51.157,50.849,51.03,5254472,0
2016-12-23,51.167,51.207,50.951,51.079,3856008,0
2016-12-27,51.207,51.265,51.079,51.187,3204629,0
2016-12-28,51.275,51.413,50.941,50.941,8182059,0
2016-12-29,50.911,51.029,50.208,50.468,4701899,0
2016-12-30,50.665,50.773,50.38,50.537,5270030,0
2017-01-03,50.783,51.393,50.281,50.626,7988112,0
2017-01-04,50.646,51.137,50.577,51,6300968,0
2017-01-05,50.803,50.921,49.967,50.144,6683252,0
2017-01-06,50.232,50.665,50.232,50.468,5161903,0
2017-01-09,50.222,50.459,50.026,50.242,4409972,0
2017-01-10,50.203,50.739,50.026,50.39,5316805,0
2017-01-11,50.675,50.96,50.419,50.95,7204759,0
2017-01-12,50.803,50.852,50.193,50.596,4613750,0
2017-01-13,50.773,51.295,50.651,50.852,8000847,0
2017-01-17,50.37,50.38,49.347,49.494,9599388,0
2017-01-18,49.603,49.849,49.179,49.74,6632882,0
2017-01-19,49.81,50.154,49.608,49.908,7253816,0
2017-01-20,50.114,50.808,50.065,50.37,8992871,0
2017-01-23,50.173,50.552,49.967,50.144,4938824,0
2017-01-24,50.272,51.157,50.183,50.931,6629087,0
2017-01-25,51.295,51.782,51.295,51.6,8868512,0
2017-01-26,51.6,52.122,51.59,52.092,6600657,0
2017-01-27,51.983,52.279,51.964,52.132,6965227,0
2017-01-30,51.767,52.042,51.521,51.993,7655548,0
2017-01-31,51.767,52.082,51.511,51.796,6847824,0
2017-02-01,52.299,52.765,52.112,52.17,8552422,0
2017-02-02,51.826,52.357,51.786,52.269,8843956,0
2017-02-03,52.928,53.159,52.583,52.79,9254054,0
2017-02-06,52.504,52.908,52.327,52.534,4984805,0
2017-02-07,52.761,52.8,52.205,52.337,4827281,0
2017-02-08,52.033,52.16,51.678,52.033,6503409,0
2017-02-09,52.2,52.769,52.062,52.673,5137298,0
2017-02-10,52.938,52.977,52.623,52.741,3952492,0
2017-02-13,53.017,53.548,53.017,53.252,5797897,0
2017-02-14,53.027,53.715,52.967,53.666,7855659,0
2017-02-15,53.813,54.468,53.636,54.246,8148088,0
2017-02-16,54.148,54.177,53.666,54.119,6306322,0
2017-02-17,53.892,53.99,53.612,53.99,6110648,0
2017-02-21,54.109,54.408,54.035,54.305,5732269,0
2017-02-22,54.069,54.507,54,54.413,4931682,0
2017-02-23,54.403,54.61,54.168,54.502,7387744,0
2017-02-24,54.109,54.468,53.961,54.207,7721252,0
2017-02-27,54.296,54.453,54.119,54.394,6483874,0
2017-02-28,54.148,54.296,53.932,54.109,6959390,0
2017-03-01,54.964,55.692,54.915,55.495,8832890,0
2017-03-02,55.634,55.644,54.492,54.58,6537202,0
2017-03-03,54.561,54.807,54.482,54.65,7398171,0
2017-03-06,54.384,54.551,54.143,54.394,6219515,0
2017-03-07,54.335,54.502,54.059,54.138,6782760,0
2017-03-08,54.61,54.906,53.932,53.981,7938308,0
2017-03-09,54.226,54.384,53.917,54.049,5322513,0
2017-03-10,54.394,54.433,53.73,54.049,6832642,0
2017-03-13,53.99,54.315,53.922,54.03,4628155,0
2017-03-14,53.912,54.158,53.685,54.109,6231478,0
2017-03-15,54.256,54.699,53.961,54.069,8627074,0
2017-03-16,54.177,54.473,53.981,54.138,6430405,0
2017-03-17,54.187,54.226,53.755,53.803,7202547,0
2017-03-20,53.518,53.961,53.311,53.361,7832984,0
2017-03-21,53.666,53.666,51.718,51.836,14445806,0
2017-03-22,51.59,52.033,50.911,51.748,8436297,0
2017-03-23,51.59,52.309,51.384,51.728,9171613,0
2017-03-24,51.895,52.122,51.374,51.718,6046799,0
2017-03-27,50.754,51.561,50.222,51.354,7411173,0
2017-03-28,51.226,52.309,51.157,51.856,7855344,0
2017-03-29,51.806,51.865,51.114,51.183,7462412,0
2017-03-30,51.193,51.816,51.074,51.549,9453648,0
2017-03-31,51.351,51.499,50.916,50.936,8287881,0
2017-04-03,51.055,51.055,50.283,50.985,7528393,0
2017-04-04,50.827,51.005,50.659,50.896,4204532,0
2017-04-05,51.341,51.47,50.402,50.481,6191855,0
2017-04-06,50.461,50.946,50.174,50.787,5904491,0
2017-04-07,50.521,50.797,50.313,50.589,6903172,0
2017-04-10,50.689,50.872,50.174,50.223,6547846,0
2017-04-11,50.095,50.426,49.799,50.333,7426268,0
2017-04-12,50.105,50.521,49.937,50.145,7756453,0
2017-04-13,49.867,50.333,49.413,49.433,5919825,0
2017-04-17,49.571,50.062,49.363,49.987,4995029,0
2017-04-18,49.66,49.857,49.135,49.255,9804606,0
2017-04-19,49.581,49.799,49.007,49.145,7341109,0
2017-04-20,49.245,50.343,49.215,50.125,9640996,0
2017-04-21,49.996,50.451,49.907,49.957,9144910,0
2017-04-24,51.133,51.44,50.857,50.995,8149888,0
2017-04-25,51.559,51.905,51.361,51.559,9033056,0
2017-04-26,51.43,52.043,51.43,51.549,7737394,0
2017-04-27,51.648,51.717,50.936,51.351,5891202,0
2017-04-28,51.243,51.43,50.619,50.718,7792574,0
2017-05-01,50.985,51.411,50.867,51.133,4711776,0
2017-05-02,51.133,51.311,50.807,51.005,4415026,0
2017-05-03,50.867,51.687,50.699,51.638,6211177,0
2017-05-04,51.984,52.231,51.579,51.737,5690439,0
2017-05-05,51.707,51.836,50.887,51.203,5433217,0
2017-05-08,51.173,51.43,51.055,51.43,4811736,0
2017-05-09,51.46,51.608,50.817,51.015,5785485,0
2017-05-10,50.936,51.48,50.827,51.401,5333490,0
2017-05-11,51.183,51.252,50.56,51.074,6648322,0
2017-05-12,50.807,50.857,50.431,50.847,6355007,0
2017-05-15,50.936,51.292,50.867,51.203,4019756,0
2017-05-16,51.351,51.589,51.143,51.391,4437876,0
2017-05-17,50.57,50.767,49.551,49.907,7087182,0
2017-05-18,49.857,50.54,49.699,50.184,6016365,0
2017-05-19,50.303,50.857,50.233,50.54,8192719,0
2017-05-22,50.709,50.916,50.313,50.877,4765674,0
2017-05-23,50.857,51.633,50.699,51.391,5110660,0
2017-05-24,51.46,51.559,50.99,51.223,3551746,0
2017-05-25,51.391,51.564,51.163,51.203,3867605,0
2017-05-26,51.045,51.243,50.817,50.877,6796303,0
2017-05-30,50.649,50.679,50.243,50.54,5988542,0
2017-05-31,50.649,50.689,49.877,50.333,6991038,0
2017-06-01,50.599,51.074,50.085,50.965,6239503,0
2017-06-02,50.54,51.104,50.377,50.738,5642587,0
2017-06-05,50.807,51.277,50.669,50.767,5448159,0
2017-06-06,50.392,50.54,50.204,50.323,5535770,0
2017-06-07,50.53,50.787,50.352,50.58,5293435,0
2017-06-08,50.589,51.608,50.461,51.213,7390569,0
2017-06-09,51.529,52.439,51.499,52.311,8343812,0
2017-06-12,52.449,52.874,52.113,52.271,9172064,0
2017-06-13,52.449,52.686,52.202,52.36,7645593,0
2017-06-14,51.965,52.34,51.401,52.261,7468839,0
2017-06-15,52.004,52.316,51.727,51.806,7195965,0
2017-06-16,51.974,52.004,51.44,51.697,9887173,0
2017-06-19,51.895,52.261,51.895,51.994,4802060,0
2017-06-20,51.786,52.143,51.677,51.767,5115010,0
2017-06-21,51.965,51.974,51.371,51.43,4552896,0
2017-06-22,51.272,51.272,50.604,50.738,6431594,0
2017-06-23,50.847,50.877,50.021,50.214,8770160,0
2017-06-26,50.343,50.738,50.214,50.451,5830629,0
2017-06-27,50.649,51.282,50.521,50.857,5255669,0
2017-06-28,51.274,51.901,51.274,51.692,5293659,0
2017-06-29,52.567,52.696,51.339,51.493,10128971,0
2017-06-30,51.702,51.891,51.503,51.632,6887853,0
2017-07-03,51.861,52.686,51.841,52.289,3602716,0
2017-07-05,52.418,52.582,52.04,52.368,5915731,0
2017-07-06,52.328,52.527,51.861,51.891,5190642,0
2017-07-07,52.1,52.259,51.816,52.169,4483340,0
2017-07-10,51.99,52.179,51.796,52.02,3245011,0
2017-07-11,52.04,52.04,51.414,51.483,6085935,0
2017-07-12,51.404,51.821,51.274,51.612,4544847,0
2017-07-13,51.722,51.941,51.543,51.931,6487315,0
2017-07-14,51.433,51.951,51.115,51.791,5618693,0
2017-07-17,51.752,51.831,51.433,51.742,4784502,0
2017-07-18,51.394,51.593,51.185,51.344,5062789,0
2017-07-19,51.782,52.488,51.493,51.791,6036285,0
2017-07-20,52.1,52.547,51.98,52.189,8659998,0
2017-07-21,52.02,52.189,51.593,51.831,6564415,0
2017-07-24,51.811,52.662,51.742,52.498,7909529,0
2017-07-25,53.094,53.412,52.846,52.875,7478208,0
2017-07-26,53.064,53.204,52.005,52.14,6337040,0
2017-07-27,52.12,52.199,51.632,52.14,6960043,0
2017-07-28,52.11,52.428,51.871,52.279,5312683,0
2017-07-31,52.388,52.895,52.388,52.488,5362773,0
2017-08-01,52.667,52.885,52.259,52.657,9844252,0
2017-08-02,52.478,52.736,52.338,52.696,3862881,0
2017-08-03,52.517,52.567,52.239,52.388,3956164,0
2017-08-04,52.895,53.174,52.473,52.826,5600823,0
2017-08-07,52.856,52.945,52.587,52.826,3741652,0
2017-08-08,52.706,53.348,52.607,52.895,3695197,0
2017-08-09,52.547,52.945,52.478,52.935,3825110,0
2017-08-10,52.607,52.731,52.06,52.09,5420349,0
2017-08-11,52.11,52.309,51.583,51.762,4473472,0
2017-08-14,51.99,52.677,51.99,52.498,4179668,0
2017-08-15,52.856,53.015,52.591,52.686,3449797,0
2017-08-16,52.816,52.915,52.358,52.557,3191068,0
2017-08-17,52.378,52.488,51.394,51.433,5374796,0
2017-08-18,51.274,51.662,51.095,51.394,5329237,0
2017-08-21,51.404,51.573,51.15,51.384,4855965,0
2017-08-22,51.443,51.772,51.384,51.652,3122072,0
2017-08-23,51.374,51.782,51.304,51.523,3453115,0
2017-08-24,51.722,51.821,51.453,51.563,2471076,0
2017-08-25,51.801,52.12,51.692,51.782,3138456,0
2017-08-28,51.871,52,51.463,51.672,2395965,0
2017-08-29,51.075,51.344,50.887,51.215,5596207,0
2017-08-30,51.245,51.503,51.195,51.304,3389213,0
2017-08-31,51.533,51.583,50.906,50.966,5217267,0
2017-09-01,51.095,51.662,50.956,51.394,3676835,0
2017-09-05,51.105,51.155,50.359,50.588,6532371,0
2017-09-06,50.767,50.931,50.459,50.628,3702886,0
2017-09-07,50.608,50.708,49.261,49.584,6601969,0
2017-09-08,49.474,50.081,49.425,49.703,6085755,0
2017-09-11,50.26,50.772,50.13,50.598,4675351,0
2017-09-12,50.857,51.652,50.817,51.284,5070359,0
2017-09-13,51.095,51.811,51.046,51.752,6785843,0
2017-09-14,51.722,51.881,51.254,51.354,4469490,0
2017-09-15,51.205,51.533,51.075,51.523,6126567,0
2017-09-18,51.712,52.189,51.563,52.09,4397421,0
2017-09-19,52.11,52.985,52.03,52.865,5495108,0
2017-09-20,52.935,53.412,52.473,53.223,5439565,0
2017-09-21,53.303,53.542,53.104,53.442,5862865,0
2017-09-22,53.184,53.412,52.756,53.373,5588078,0
2017-09-25,53.204,53.502,52.97,53.313,4506816,0
2017-09-26,53.313,53.462,53.064,53.303,5172571,0
2017-09-27,53.86,54.049,53.562,53.85,7555868,0
2017-09-28,53.7,53.88,53.1044,53.48,7642727,0
2017-09-29,53.48,54.05,53.26,53.59,7205433,0
2017-10-02,53.29,53.55,52.92,53.44,8031097,0
2017-10-03,53.38,53.64,52.92,53.47,6814420,0
2017-10-04,53.23,53.41,53.095,53.15,6514111,0
2017-10-05,53.21,54,52.95,53.76,5721487,0
2017-10-06,53.97,54.24,53.67,54.18,4486802,0
2017-10-09,53.99,54.02,53.74,53.85,2858895,0
2017-10-10,53.86,54.265,53.82,54.23,3263632,0
2017-10-11,54.11,54.35,53.76,54.26,4968972,0
2017-10-12,54.12,54.34,53.89,53.99,4317436,0
2017-10-13,53.8,54.15,53.565,54.13,6316527,0
2017-10-16,54.12,54.42,53.99,54.26,5105319,0
2017-10-17,54.35,54.4,53.75,53.88,5249998,0
2017-10-18,53.91,53.91,52.335,53.27,10619883,0
2017-10-19,52.97,53.91,52.97,53.59,6171133,0
2017-10-20,54.15,54.23,53.82,54.09,7021302,0
2017-10-23,54.09,54.24,53.91,54.13,4965361,0
2017-10-24,54.43,54.62,54.015,54.21,6608666,0
2017-10-25,54.44,54.54,53.73,54.14,5246861,0
2017-10-26,54.47,54.6499,54.22,54.3,5726497,0
2017-10-27,54.21,54.46,53.9575,54.44,4862947,0
2017-10-30,54.22,54.45,54.04,54.26,4243764,0
2017-10-31,54.03,54.82,54.01,54.38,5881994,0
2017-11-01,54.58,54.74,54.26,54.48,4642631,0
2017-11-02,54.37,55.08,54.06,54.88,4803794,0
2017-11-03,54.6,54.79,54.34,54.65,5218520,0
2017-11-06,54.54,54.96,54.31,54.85,5501741,0
2017-11-07,54.8,54.94,53.375,53.45,7538827,0
2017-11-08,53.34,53.44,52.63,52.68,6221292,0
2017-11-09,52.41,52.56,51.78,52.11,6002659,0
2017-11-10,52.22,52.36,51.58,51.61,5514808,0
