Date,Open,High,Low,Close,Volume,OpenInt
1983-11-21,2.6806,2.6806,2.4905,2.6661,6181727,0
1983-11-22,2.6661,2.7025,2.6514,2.6587,3283633,0
1983-11-23,2.6587,2.6661,2.6298,2.6441,1418381,0
1983-11-25,2.6441,2.6441,2.615,2.615,2181789,0
1983-11-28,2.6003,2.6003,2.5345,2.5419,2915622,0
1983-11-29,2.5345,2.5345,2.5051,2.5126,2007638,0
1983-11-30,2.5126,2.5345,2.5051,2.5126,2983527,0
1983-12-01,2.5126,2.5345,2.4978,2.5126,7694302,0
1983-12-02,2.5126,2.5419,2.4905,2.5051,2171933,0
1983-12-05,2.5051,2.5126,2.476,2.476,1335138,0
1983-12-06,2.476,2.4978,2.476,2.4905,2680136,0
1983-12-07,2.4905,2.5345,2.4905,2.5126,5979099,0
1983-12-08,2.5126,2.5271,2.5051,2.5199,9062297,0
1983-12-09,2.5199,2.5345,2.5199,2.5199,6430356,0
1983-12-12,2.5199,2.5345,2.5199,2.5271,3490640,0
1983-12-13,2.5345,2.5713,2.5345,2.5639,8240842,0
1983-12-14,2.5639,2.5858,2.5639,2.5713,3104010,0
1983-12-15,2.5713,2.5713,2.5565,2.5565,2860854,0
1983-12-16,2.5565,2.5784,2.5565,2.5713,3019671,0
1983-12-19,2.5713,2.5713,2.5639,2.5639,1983543,0
1983-12-20,2.5639,2.5713,2.5419,2.5491,2385509,0
1983-12-21,2.5491,2.5565,2.5199,2.5345,2383314,0
1983-12-22,2.5271,2.5271,2.4978,2.4978,5997721,0
1983-12-23,2.4978,2.5051,2.476,2.483,2879475,0
1983-12-27,2.476,2.476,2.4686,2.4686,3699836,0
1983-12-28,2.4686,2.4905,2.4686,2.4905,5639567,0
1983-12-29,2.4905,2.4978,2.483,2.483,3692169,0
1983-12-30,2.483,2.4905,2.4686,2.476,2148927,0
1984-01-03,2.4905,2.5491,2.4905,2.5491,2430415,0
1984-01-04,2.5639,2.6661,2.5639,2.6221,4473098,0
1984-01-05,2.6441,2.6952,2.6441,2.6441,4628630,0
1984-01-06,2.637,2.7098,2.637,2.6952,5550849,0
1984-01-09,2.6952,2.6952,2.6587,2.6587,2205883,0
1984-01-10,2.6587,2.6661,2.6514,2.6661,1935351,0
1984-01-11,2.6661,2.6806,2.6661,2.6733,1549810,0
1984-01-12,2.6733,2.6952,2.6661,2.6952,1750246,0
1984-01-13,2.7098,2.739,2.7098,2.7098,3876176,0
1984-01-16,2.7318,2.7903,2.7318,2.739,3015293,0
1984-01-17,2.7465,2.7684,2.7465,2.761,2649469,0
1984-01-18,2.761,2.7684,2.7465,2.7684,3606742,0
1984-01-19,2.7684,2.7829,2.7537,2.7684,2232170,0
1984-01-20,2.7684,2.7903,2.7684,2.7903,2571702,0
1984-01-23,2.7903,2.7903,2.7755,2.7755,1428237,0
1984-01-24,2.7755,2.7755,2.7684,2.7684,1444664,0
1984-01-25,2.7684,2.7903,2.7684,2.7755,2107307,0
1984-01-26,2.7755,2.7829,2.761,2.761,3622075,0
1984-01-27,2.761,2.8341,2.761,2.7975,3702024,0
1984-01-30,2.7975,2.8048,2.7755,2.7903,2928763,0
1984-01-31,2.7903,2.8048,2.7829,2.8048,1993400,0
1984-02-01,2.8048,2.8267,2.7829,2.812,2162070,0
1984-02-02,2.812,2.8413,2.7975,2.8341,3916698,0
1984-02-03,2.8341,2.8486,2.7903,2.7903,3240915,0
1984-02-06,2.7903,2.7903,2.761,2.7755,1842255,0
1984-02-07,2.7755,2.7755,2.739,2.7755,2666994,0
1984-02-08,2.761,2.761,2.6733,2.6733,4799493,0
1984-02-09,2.6733,2.7025,2.6733,2.6806,2505988,0
1984-02-10,2.6661,2.6661,2.6441,2.6661,2417272,0
1984-02-13,2.6661,2.6733,2.6441,2.6587,3188342,0
1984-02-14,2.6587,2.7025,2.6587,2.6952,2842235,0
1984-02-15,2.6952,2.7098,2.6661,2.7098,4225569,0
1984-02-16,2.7318,2.7537,2.7318,2.7537,2706422,0
1984-02-17,2.7537,2.7755,2.739,2.7537,2576084,0
1984-02-21,2.7537,2.7537,2.7171,2.7244,1110611,0
1984-02-22,2.7244,2.7244,2.6879,2.6879,2834569,0
1984-02-23,2.6879,2.6952,2.6298,2.6587,4914495,0
1984-02-24,2.6587,2.7025,2.6514,2.6952,3549783,0
1984-02-27,2.6952,2.6952,2.6733,2.6879,1715199,0
1984-02-28,2.6879,2.6952,2.6298,2.6441,2270505,0
1984-02-29,2.6441,2.6952,2.6441,2.6806,1894823,0
1984-03-01,2.6806,2.7318,2.6806,2.7244,2076641,0
1984-03-02,2.7465,2.7903,2.7465,2.761,3224487,0
1984-03-05,2.761,2.761,2.7098,2.7098,1236562,0
1984-03-06,2.7098,2.7318,2.6952,2.7171,2041588,0
1984-03-07,2.7171,2.7244,2.7025,2.7098,1424954,0
1984-03-08,2.7098,2.7171,2.6879,2.7025,1886062,0
1984-03-09,2.7025,2.7025,2.6587,2.6806,1959447,0
1984-03-12,2.6806,2.7025,2.6661,2.6806,2487368,0
1984-03-13,2.6806,2.7025,2.6661,2.6806,4192707,0
1984-03-14,2.6879,2.6952,2.6733,2.6879,3476399,0
1984-03-15,2.6879,2.7244,2.6806,2.6806,2550894,0
1984-03-16,2.7025,2.7318,2.7025,2.7171,3301155,0
1984-03-19,2.7098,2.7098,2.6806,2.6879,2904668,0
1984-03-20,2.6879,2.7098,2.6733,2.7098,2388794,0
1984-03-21,2.7098,2.7098,2.6879,2.6952,2245316,0
1984-03-22,2.6952,2.7025,2.6806,2.6952,4772108,0
1984-03-23,2.6952,2.7098,2.6733,2.7098,2956145,0
1984-03-26,2.7244,2.739,2.7171,2.7244,3052529,0
1984-03-27,2.7244,2.739,2.7171,2.7244,3052529,0
1984-03-28,2.7244,2.739,2.7244,2.7244,1361427,0
1984-03-29,2.7318,2.7465,2.7318,2.739,1514764,0
1984-03-30,2.739,2.7537,2.7318,2.7318,2105119,0
1984-04-02,2.7318,2.7318,2.6806,2.6952,4280332,0
1984-04-03,2.6952,2.7098,2.6879,2.6952,3900270,0
1984-04-04,2.6952,2.7171,2.6661,2.6661,2262838,0
1984-04-05,2.6661,2.6806,2.6298,2.637,1553097,0
1984-04-06,2.637,2.6587,2.637,2.6514,1718483,0
1984-04-09,2.6514,2.6661,2.6075,2.6075,1502717,0
1984-04-10,2.6075,2.637,2.6075,2.6075,2350457,0
1984-04-11,2.6075,2.615,2.5639,2.5858,2224502,0
1984-04-12,2.5858,2.5931,2.5639,2.5858,2780900,0
1984-04-13,2.5858,2.6075,2.5639,2.5784,4122613,0
1984-04-16,2.5784,2.5858,2.5639,2.5713,1698768,0
1984-04-17,2.5784,2.6221,2.5784,2.6075,7939642,0
1984-04-18,2.6075,2.637,2.5931,2.5931,4891495,0
1984-04-19,2.5931,2.5931,2.5784,2.5931,2803901,0
1984-04-23,2.5931,2.6075,2.5784,2.6003,1857588,0
1984-04-24,2.6003,2.6587,2.5931,2.637,2302265,0
1984-04-25,2.637,2.6806,2.637,2.6733,1626483,0
1984-04-26,2.6733,2.7171,2.6733,2.7171,2863045,0
1984-04-27,2.7171,2.739,2.6806,2.6879,1748059,0
1984-04-30,2.6879,2.6952,2.6441,2.6733,1660431,0
1984-05-01,2.6806,2.7244,2.6806,2.7098,1918920,0
1984-05-02,2.7098,2.7537,2.7098,2.739,1773248,0
1984-05-03,2.739,2.761,2.739,2.7537,2396461,0
1984-05-04,2.7537,2.761,2.7171,2.7244,1456716,0
1984-05-07,2.7244,2.7244,2.6952,2.7098,1122650,0
1984-05-08,2.7098,2.739,2.7025,2.739,2903574,0
1984-05-09,2.739,2.7829,2.739,2.7537,1878397,0
1984-05-10,2.7537,2.761,2.739,2.761,1421666,0
1984-05-11,2.7537,2.7537,2.7318,2.7465,1132513,0
1984-05-14,2.739,2.739,2.7244,2.7244,1067892,0
1984-05-15,2.7244,2.739,2.7098,2.7244,1715199,0
1984-05-16,2.7244,2.7244,2.7098,2.7098,1477523,0
1984-05-17,2.7098,2.7098,2.6661,2.6806,1608960,0
1984-05-18,2.6806,2.6879,2.6587,2.6661,2569513,0
1984-05-21,2.6661,2.6952,2.6661,2.6661,1174137,0
1984-05-22,2.6661,2.6661,2.637,2.6587,1352662,0
1984-05-23,2.6587,2.6661,2.6441,2.6661,1104033,0
1984-05-24,2.6661,2.7098,2.6441,2.7098,1342807,0
1984-05-25,2.7098,2.7171,2.6661,2.6661,1411809,0
1984-05-29,2.6661,2.6733,2.6075,2.6298,1485192,0
1984-05-30,2.6298,2.6661,2.5931,2.637,3008719,0
1984-05-31,2.637,2.6587,2.6298,2.6514,893742,0
1984-06-01,2.6514,2.6952,2.637,2.6952,1321996,0
1984-06-04,2.6952,2.7244,2.6879,2.6952,1185087,0
1984-06-05,2.6952,2.7025,2.6733,2.6733,3946274,0
1984-06-06,2.6733,2.7244,2.6733,2.7098,1719582,0
1984-06-07,2.7098,2.7171,2.6952,2.7025,1232184,0
1984-06-08,2.7025,2.7537,2.7025,2.739,1842255,0
1984-06-11,2.739,2.7465,2.7098,2.7171,1007654,0
1984-06-12,2.7171,2.7244,2.7098,2.7171,730549,0
1984-06-13,2.7171,2.739,2.7171,2.7244,1089800,0
1984-06-14,2.7244,2.7318,2.7098,2.7098,1243135,0
1984-06-15,2.7098,2.7244,2.7098,2.7171,2365792,0
1984-06-18,2.7171,2.7755,2.7098,2.7465,3383303,0
1984-06-19,2.739,2.739,2.7171,2.739,3850984,0
1984-06-20,2.739,2.739,2.7171,2.7318,1766678,0
1984-06-21,2.7318,2.739,2.7171,2.7171,979178,0
1984-06-22,2.7171,2.7244,2.6952,2.7171,7046992,0
1984-06-25,2.7465,2.7465,2.7244,2.7318,2698755,0
1984-06-26,2.7318,2.761,2.7318,2.7318,1105131,0
1984-06-27,2.7318,2.7465,2.6879,2.6879,2335126,0
1984-06-28,2.6879,2.7171,2.6879,2.7025,1878397,0
1984-06-29,2.7025,2.7171,2.6879,2.6952,1532292,0
1984-07-02,2.6952,2.7098,2.6879,2.7098,1163179,0
1984-07-03,2.7098,2.7537,2.7025,2.7465,893742,0
1984-07-05,2.7465,2.7537,2.7318,2.7318,487395,0
1984-07-06,2.7318,2.7684,2.7318,2.761,848839,0
1984-07-09,2.7684,2.8194,2.7684,2.8048,1772150,0
1984-07-10,2.8048,2.8704,2.8048,2.8413,1401950,0
1984-07-11,2.8413,2.8558,2.8194,2.8267,670309,0
1984-07-12,2.8267,2.8779,2.8267,2.8558,1010937,0
1984-07-13,2.8558,2.8922,2.8558,2.8558,1283660,0
1984-07-16,2.8486,2.8486,2.812,2.8413,1168658,0
1984-07-17,2.8413,2.8922,2.8267,2.8704,1143463,0
1984-07-18,2.8704,2.8851,2.8267,2.8267,1698768,0
1984-07-19,2.8267,2.8413,2.8267,2.8267,864166,0
1984-07-20,2.8267,2.8413,2.812,2.8341,1834582,0
1984-07-23,2.8341,2.8999,2.8194,2.8922,2359221,0
1984-07-24,2.8922,2.9217,2.8779,2.8779,2018590,0
1984-07-25,2.8779,2.9654,2.8779,2.8779,3074433,0
1984-07-26,2.9507,2.9507,2.9217,2.9217,1378950,0
1984-07-27,2.9217,2.9217,2.8999,2.8999,1035038,0
1984-07-30,2.8999,2.9071,2.8704,2.8851,997795,0
1984-07-31,2.8851,2.8999,2.8632,2.8922,1208088,0
1984-08-01,2.8922,2.9071,2.8851,2.8922,1384422,0
1984-08-02,2.9071,3.0092,2.9071,2.9874,4187233,0
1984-08-03,2.9874,3.0311,2.9654,2.98,2489560,0
1984-08-06,2.98,2.9874,2.9289,2.9289,1013131,0
1984-08-07,2.9289,2.9289,2.8922,2.9071,2354840,0
1984-08-08,2.9071,2.9143,2.8851,2.8851,904696,0
1984-08-09,2.8851,2.9143,2.8779,2.9143,2388794,0
1984-08-10,2.9143,2.9654,2.8851,2.8922,2180689,0
1984-08-13,2.8922,2.9289,2.8851,2.9217,1454526,0
1984-08-14,2.9217,2.9217,2.9071,2.9071,693306,0
1984-08-15,2.9071,2.9143,2.8851,2.8922,1231087,0
1984-08-16,2.8922,2.9217,2.8922,2.9143,1091991,0
1984-08-17,2.9143,2.9217,2.9071,2.9217,491779,0
1984-08-20,2.9217,2.9364,2.9071,2.9364,1270515,0
1984-08-21,2.9436,2.98,2.9436,2.9728,1939732,0
1984-08-22,2.9728,2.9874,2.9436,2.9507,1197136,0
1984-08-23,2.9507,2.9728,2.9364,2.9654,830219,0
1984-08-24,2.9654,2.98,2.9654,2.9728,639640,0
1984-08-27,2.9654,2.9654,2.9507,2.9581,786406,0
1984-08-28,2.9581,2.98,2.9507,2.9728,1059126,0
1984-08-29,2.9728,2.9944,2.9654,2.9654,1891541,0
1984-08-30,2.9728,2.9944,2.9728,2.98,2181789,0
1984-08-31,2.98,2.9944,2.98,2.9874,347200,0
1984-09-04,2.9874,2.9944,2.98,2.98,828026,0
1984-09-05,2.98,2.98,2.9507,2.9654,939744,0
1984-09-06,2.9654,2.98,2.9654,2.9654,763405,0
1984-09-07,2.98,3.0092,2.98,2.98,1050371,0
1984-09-10,2.98,2.9944,2.9654,2.98,1270515,0
1984-09-11,2.98,3.0092,2.98,2.98,1212465,0
1984-09-12,2.98,3.0019,2.98,2.9944,1782010,0
1984-09-13,2.9944,3.0385,2.9944,3.0311,5520183,0
1984-09-14,3.0311,3.0459,3.0167,3.0311,1970398,0
1984-09-17,3.0311,3.0459,3.0239,3.0311,4532244,0
1984-09-18,3.0311,3.0459,3.0167,3.0239,1600193,0
1984-09-19,3.0239,3.0459,3.0167,3.0311,5726092,0
1984-09-20,3.0311,3.0822,3.0311,3.075,5804953,0
1984-09-21,3.075,3.0968,3.0604,3.075,5846573,0
1984-09-24,3.1045,3.1045,3.0678,3.0678,2105119,0
1984-09-25,3.0678,3.0822,3.0385,3.0678,1671389,0
1984-09-26,3.0678,3.0896,3.0604,3.0822,973700,0
1984-09-27,3.0896,3.1408,3.0896,3.1262,1841154,0
1984-09-28,3.1262,3.1408,3.1117,3.1117,1829109,0
1984-10-01,3.1117,3.1117,3.0896,3.0896,613353,0
1984-10-02,3.0896,3.0968,3.0822,3.0822,602402,0
1984-10-03,3.0822,3.1045,3.0678,3.0678,1922208,0
1984-10-04,3.075,3.075,3.0531,3.0678,1056936,0
1984-10-05,3.0678,3.075,3.0531,3.0604,584879,0
1984-10-08,3.0531,3.0531,3.0385,3.0531,329677,0
1984-10-09,3.0531,3.0604,3.0385,3.0459,853221,0
1984-10-10,3.0459,3.075,3.0385,3.0678,1336236,0
1984-10-11,3.075,3.0896,3.075,3.0822,1319807,0
1984-10-12,3.0822,3.0968,3.075,3.0822,1026273,0
1984-10-15,3.0822,3.1117,3.0678,3.1117,2972572,0
1984-10-16,3.1117,3.1408,3.1117,3.1408,616640,0
1984-10-17,3.1408,3.1552,3.1262,3.1336,2547608,0
1984-10-18,3.1481,3.192,3.1481,3.192,1160987,0
1984-10-19,3.2066,3.2503,3.2066,3.2066,1400853,0
1984-10-22,3.2066,3.2137,3.1702,3.192,904696,0
1984-10-23,3.192,3.1992,3.1189,3.1262,1489573,0
1984-10-24,3.1189,3.1189,3.0822,3.1117,2091973,0
1984-10-25,3.1189,3.1408,3.1189,3.1262,2940810,0
1984-10-26,3.1262,3.1408,3.1189,3.1336,1462192,0
1984-10-29,3.1336,3.1552,3.1262,3.1336,1354855,0
1984-10-30,3.1336,3.1552,3.1262,3.1481,1751345,0
1984-10-31,3.1481,3.1626,3.1408,3.1552,456729,0
1984-11-01,3.1552,3.1626,3.1408,3.1552,1083225,0
1984-11-02,3.1552,3.1702,3.1552,3.1552,385535,0
1984-11-05,3.1552,3.1702,3.1481,3.1702,2228885,0
1984-11-06,3.1702,3.1845,3.1552,3.1845,1114990,0
1984-11-07,3.1845,3.1845,3.1552,3.1702,1279282,0
1984-11-08,3.1702,3.1702,3.1408,3.1552,1929872,0
1984-11-09,3.1552,3.1702,3.1336,3.1408,822551,0
1984-11-12,3.1408,3.1408,3.1262,3.1262,383349,0
1984-11-13,3.1262,3.1336,3.1189,3.1189,429350,0
1984-11-14,3.1189,3.1189,3.0968,3.1045,1488480,0
1984-11-15,3.1045,3.1336,3.0968,3.1262,1779820,0
1984-11-16,3.1262,3.1552,3.1189,3.1336,1371285,0
1984-11-19,3.1336,3.1408,3.1189,3.1336,634165,0
1984-11-20,3.1336,3.1408,3.1189,3.1408,971509,0
1984-11-21,3.1408,3.1845,3.1336,3.1845,1036129,0
1984-11-23,3.1845,3.2357,3.1845,3.2357,922220,0
1984-11-26,3.2357,3.2357,3.1845,3.1845,934269,0
1984-11-27,3.192,3.2357,3.192,3.2213,1032846,0
1984-11-28,3.2213,3.2213,3.192,3.192,2420556,0
1984-11-29,3.192,3.2137,3.1845,3.1845,852125,0
1984-11-30,3.1845,3.1992,3.1702,3.1845,969320,0
1984-12-03,3.1845,3.1845,3.1702,3.1845,936457,0
1984-12-04,3.1845,3.1992,3.1702,3.192,456729,0
1984-12-05,3.192,3.1992,3.1773,3.1773,695497,0
1984-12-06,3.1773,3.1845,3.1189,3.1773,2327458,0
1984-12-07,3.1845,3.2066,3.1845,3.192,702073,0
1984-12-10,3.192,3.1992,3.1773,3.192,341725,0
1984-12-11,3.192,3.1992,3.1845,3.192,383349,0
1984-12-12,3.192,3.192,3.1773,3.1845,5764431,0
1984-12-13,3.1845,3.2066,3.1845,3.1845,2100737,0
1984-12-14,3.1845,3.2213,3.1845,3.2137,1509287,0
1984-12-17,3.2137,3.2357,3.2066,3.2357,10777499,0
1984-12-18,3.2357,3.3673,3.2357,3.3673,2278167,0
1984-12-19,3.3673,3.3673,3.294,3.3158,3086481,0
1984-12-20,3.3158,3.3158,3.272,3.2868,2346080,0
1984-12-21,3.3014,3.3014,3.2137,3.2357,2836759,0
1984-12-24,3.2357,3.294,3.2357,3.2797,1070084,0
1984-12-26,3.2647,3.2797,3.2647,3.2647,227817,0
1984-12-27,3.2647,3.2797,3.2576,3.2647,1351570,0
1984-12-28,3.2647,3.2797,3.2647,3.272,743690,0
1984-12-31,3.272,3.3306,3.2647,3.3232,1864155,0
1985-01-02,3.3158,3.3158,3.2797,3.3014,1075562,0
1985-01-03,3.3014,3.3014,3.2647,3.2797,1206992,0
1985-01-04,3.2797,3.294,3.272,3.2797,1282566,0
1985-01-07,3.2797,3.2868,3.2647,3.2797,986843,0
1985-01-08,3.2797,3.2797,3.2503,3.2576,720690,0
1985-01-09,3.2576,3.3014,3.2576,3.2868,1470949,0
1985-01-10,3.2868,3.3014,3.2797,3.3014,1343897,0
1985-01-11,3.3014,3.3158,3.2576,3.2647,2492843,0
1985-01-14,3.2647,3.3014,3.2576,3.3014,1296803,0
1985-01-15,3.3014,3.3014,3.2647,3.2797,1424954,0
1985-01-16,3.2797,3.3088,3.2576,3.2576,1671389,0
1985-01-17,3.2576,3.2797,3.2357,3.2431,1514764,0
1985-01-18,3.2431,3.2503,3.2284,3.2503,1054747,0
1985-01-21,3.2503,3.2647,3.2357,3.2576,1174137,0
1985-01-22,3.2576,3.2576,3.2137,3.2357,3018577,0
1985-01-23,3.2357,3.2431,3.2137,3.2431,2860854,0
1985-01-24,3.2431,3.2503,3.2213,3.2284,5558518,0
1985-01-25,3.2503,3.3014,3.2503,3.2868,2262838,0
1985-01-28,3.3088,3.3821,3.3088,3.3526,2082119,0
1985-01-29,3.3526,3.3821,3.3381,3.3748,2812666,0
1985-01-30,3.3748,3.4038,3.3748,3.4038,1835679,0
1985-01-31,3.4038,3.4111,3.3893,3.4038,1877300,0
1985-02-01,3.3965,3.4256,3.3965,3.3965,3434782,0
1985-02-04,3.3965,3.3965,3.3748,3.3893,3058002,0
1985-02-05,3.3821,3.3821,3.3526,3.3599,2873999,0
1985-02-06,3.3599,3.4111,3.3526,3.3821,3223393,0
1985-02-07,3.3893,3.4111,3.3893,3.3893,2158781,0
1985-02-08,3.3893,3.4111,3.3893,3.3965,1409618,0
1985-02-11,3.3965,3.4185,3.3893,3.4038,731645,0
1985-02-12,3.4038,3.4256,3.3893,3.4256,341725,0
1985-02-13,3.4256,3.4912,3.4256,3.477,1453430,0
1985-02-14,3.477,3.484,3.4404,3.4622,1211372,0
1985-02-15,3.4622,3.5058,3.4549,3.477,1033938,0
1985-02-19,3.4912,3.4984,3.4912,3.4984,1013131,0
1985-02-20,3.4984,3.5134,3.477,3.4912,1713008,0
1985-02-21,3.4912,3.4912,3.4404,3.4549,1411809,0
1985-02-22,3.4622,3.484,3.4622,3.4622,1244232,0
1985-02-25,3.4622,3.4622,3.4404,3.4549,589258,0
1985-02-26,3.4549,3.477,3.4549,3.4622,3174105,0
1985-02-27,3.4622,3.4696,3.4549,3.4622,1320902,0
1985-02-28,3.4549,3.4549,3.4256,3.4404,882789,0
1985-03-01,3.4404,3.4476,3.433,3.4404,1214660,0
1985-03-04,3.4404,3.4549,3.4185,3.4404,1673578,0
1985-03-05,3.4404,3.4549,3.4038,3.4185,1473144,0
1985-03-06,3.4185,3.4256,3.3965,3.3965,1131418,0
1985-03-07,3.3965,3.4185,3.3748,3.4038,1654960,0
1985-03-08,3.4038,3.4185,3.3893,3.4038,935363,0
1985-03-11,3.4038,3.4185,3.4038,3.4111,1079940,0
1985-03-12,3.4111,3.4256,3.4038,3.4256,1131418,0
1985-03-13,3.4256,3.4476,3.4038,3.4256,1004366,0
1985-03-14,3.4256,3.4622,3.4111,3.4549,1912352,0
1985-03-15,3.4549,3.4912,3.4404,3.4404,2316503,0
1985-03-18,3.4404,3.4622,3.433,3.4476,810503,0
1985-03-19,3.4476,3.5134,3.4476,3.5134,3508166,0
1985-03-20,3.5134,3.5207,3.4912,3.4912,994511,0
1985-03-21,3.4912,3.5134,3.477,3.4912,1005461,0
1985-03-22,3.4912,3.5134,3.477,3.5134,2045972,0
1985-03-25,3.5353,3.5353,3.5058,3.5134,1055844,0
1985-03-26,3.5134,3.5207,3.484,3.484,845550,0
1985-03-27,3.484,3.5058,3.484,3.4912,1478620,0
1985-03-28,3.4912,3.5134,3.484,3.5134,1056936,0
1985-03-29,3.5058,3.5058,3.4984,3.5058,846645,0
1985-04-01,3.5058,3.5278,3.5058,3.5278,558590,0
1985-04-02,3.5278,3.5718,3.5278,3.5571,789691,0
1985-04-03,3.5278,3.5278,3.5058,3.5058,1386620,0
1985-04-04,3.5058,3.5353,3.5058,3.5134,1198228,0
1985-04-08,3.5134,3.5278,3.4912,3.4912,1160987,0
1985-04-09,3.4912,3.5058,3.484,3.484,484110,0
1985-04-10,3.5134,3.5426,3.5134,3.5207,921129,0
1985-04-11,3.5278,3.5789,3.5278,3.5644,1167560,0
1985-04-12,3.5644,3.601,3.5426,3.5789,897030,0
1985-04-15,3.5789,3.5863,3.5644,3.5789,957270,0
1985-04-16,3.5789,3.6082,3.5718,3.5937,875124,0
1985-04-17,3.5937,3.601,3.5644,3.5863,809409,0
1985-04-18,3.5863,3.5863,3.5426,3.5644,640734,0
1985-04-19,3.5644,3.6155,3.5644,3.601,583780,0
1985-04-22,3.601,3.6227,3.5863,3.6227,430446,0
1985-04-23,3.6227,3.6522,3.6155,3.6375,633071,0
1985-04-24,3.6375,3.6592,3.6227,3.6592,397582,0
1985-04-25,3.6592,3.6812,3.6375,3.6812,803930,0
1985-04-26,3.6812,3.718,3.6739,3.6884,1082130,0
1985-04-29,3.6884,3.6957,3.6522,3.6957,1376761,0
1985-04-30,3.6884,3.6884,3.6592,3.6739,1093086,0
1985-05-01,3.6739,3.7033,3.6739,3.6739,2213548,0
1985-05-02,3.6592,3.6592,3.6375,3.6592,421682,0
1985-05-03,3.6592,3.6957,3.6592,3.6739,1135799,0
1985-05-06,3.6739,3.6739,3.6375,3.6448,764502,0
1985-05-07,3.6448,3.6522,3.6155,3.6155,936457,0
1985-05-08,3.6155,3.6375,3.6082,3.6227,1339518,0
1985-05-09,3.6227,3.6375,3.6227,3.6227,769979,0
1985-05-10,3.6227,3.6665,3.6227,3.6375,1293521,0
1985-05-13,3.6375,3.6665,3.6227,3.6592,868553,0
1985-05-14,3.6592,3.6739,3.6448,3.6739,596925,0
1985-05-15,3.6739,3.6884,3.6592,3.6812,676877,0
1985-05-16,3.6812,3.718,3.6739,3.7106,997795,0
1985-05-17,3.718,3.8273,3.718,3.8201,1251901,0
1985-05-20,3.8201,3.8345,3.7761,3.7761,1546523,0
1985-05-21,3.7761,3.7908,3.718,3.7542,2217930,0
1985-05-22,3.7542,3.7616,3.6957,3.718,1541049,0
1985-05-23,3.718,3.718,3.6957,3.6957,544353,0
1985-05-24,3.6957,3.7469,3.6884,3.7325,975889,0
1985-05-28,3.7325,3.7687,3.7325,3.7325,582685,0
1985-05-29,3.7325,3.7325,3.7033,3.718,1032846,0
1985-05-30,3.7253,3.7616,3.7253,3.7542,721786,0
1985-05-31,3.7542,3.7979,3.7542,3.7908,1349377,0
1985-06-03,3.7908,3.8345,3.7908,3.8201,1050371,0
1985-06-04,3.8273,3.8638,3.8273,3.8492,760121,0
1985-06-05,3.8638,3.8932,3.8638,3.8638,692215,0
1985-06-06,3.8638,3.9003,3.8419,3.8859,906888,0
1985-06-07,3.8859,3.9445,3.8859,3.9152,1083225,0
1985-06-10,3.8932,3.8932,3.8492,3.8713,1014225,0
1985-06-11,3.8713,3.8932,3.8565,3.8565,1087607,0
1985-06-12,3.8565,3.8713,3.8419,3.8492,315439,0
1985-06-13,3.8492,3.8713,3.8492,3.8492,2372367,0
1985-06-14,3.8492,3.8713,3.8492,3.8713,1242040,0
1985-06-17,3.8638,3.8638,3.8565,3.8638,608972,0
1985-06-18,3.8638,3.8786,3.8492,3.8713,693306,0
1985-06-19,3.8713,3.9078,3.8492,3.8492,10170716,0
1985-06-20,3.8492,3.8713,3.8492,3.8565,6557407,0
1985-06-21,3.8565,3.9078,3.8565,3.9078,7082044,0
1985-06-24,3.8565,3.8565,3.8201,3.8419,1197136,0
1985-06-25,3.8419,3.8859,3.8419,3.8565,1142371,0
1985-06-26,3.8565,3.8638,3.8419,3.8565,591447,0
1985-06-27,3.8565,3.9152,3.8565,3.9152,1901398,0
1985-06-28,3.9152,3.9152,3.8932,3.9152,1389905,0
1985-07-01,3.9152,3.9296,3.9003,3.9222,1155514,0
1985-07-02,3.9222,3.9515,3.9222,3.937,1216850,0
1985-07-03,3.937,3.9515,3.937,3.9445,475348,0
1985-07-05,3.9445,3.9881,3.9445,3.9587,777645,0
1985-07-08,3.9587,3.966,3.9445,3.966,872936,0
1985-07-09,3.966,3.9881,3.966,3.9735,985749,0
1985-07-10,3.9806,4.0244,3.9806,4.0101,900315,0
1985-07-11,4.0101,4.0317,4.0101,4.0172,475348,0
1985-07-12,4.0172,4.0392,4.0101,4.0101,745881,0
1985-07-15,4.0101,4.0684,3.9954,4.0244,2582655,0
1985-07-16,4.0244,4.0756,4.0244,4.0611,1319807,0
1985-07-17,4.0611,4.1049,4.0244,4.0538,1615527,0
1985-07-18,4.0465,4.0465,4.0101,4.0172,1481904,0
1985-07-19,4.0172,4.0172,3.9587,3.966,2352651,0
1985-07-22,3.9587,3.9587,3.9152,3.9296,1350473,0
1985-07-23,3.9222,3.9222,3.7616,3.7761,2541036,0
1985-07-24,3.7761,3.7979,3.7325,3.7616,3027338,0
1985-07-25,3.7616,3.7616,3.718,3.7397,1256277,0
1985-07-26,3.7397,3.7761,3.7106,3.7397,1693295,0
1985-07-29,3.7397,3.7616,3.6884,3.7033,1628674,0
1985-07-30,3.7033,3.7469,3.7033,3.7325,2657139,0
1985-07-31,3.7325,3.7397,3.7106,3.7397,2219029,0
1985-08-01,3.7469,3.8053,3.7469,3.7908,2768856,0
1985-08-02,3.7908,3.7908,3.7542,3.7542,2255169,0
1985-08-05,3.7542,3.7542,3.718,3.7397,577209,0
1985-08-06,3.718,3.718,3.6665,3.6812,1955064,0
1985-08-07,3.6812,3.718,3.6812,3.7033,1832392,0
1985-08-08,3.7033,3.7616,3.7033,3.7469,1398669,0
1985-08-09,3.7469,3.7616,3.718,3.7397,1324186,0
1985-08-12,3.7397,3.7469,3.718,3.7397,567355,0
1985-08-13,3.7397,3.7616,3.7325,3.7616,637448,0
1985-08-14,3.7616,3.7761,3.7469,3.7616,606779,0
1985-08-15,3.7616,3.7836,3.7616,3.7616,808310,0
1985-08-16,3.7616,3.7761,3.7469,3.7542,774356,0
1985-08-19,3.7542,3.7761,3.7469,3.7616,353776,0
1985-08-20,3.7616,3.8345,3.7616,3.8273,823647,0
1985-08-21,3.8273,3.8419,3.8127,3.8201,605687,0
1985-08-22,3.8201,3.8713,3.8053,3.8127,1846635,0
1985-08-23,3.8127,3.8492,3.8127,3.8127,891553,0
1985-08-26,3.8127,3.8273,3.8053,3.8127,743690,0
1985-08-27,3.8127,3.8565,3.8053,3.8492,834599,0
1985-08-28,3.8492,3.8492,3.8201,3.8345,1019700,0
1985-08-29,3.8345,3.8565,3.8345,3.8345,811603,0
1985-08-30,3.8345,3.8713,3.8345,3.8565,970411,0
1985-09-03,3.8565,3.8565,3.8419,3.8565,755738,0
1985-09-04,3.8565,3.8932,3.8565,3.8786,938652,0
1985-09-05,3.8786,3.9296,3.8713,3.9078,936457,0
1985-09-06,3.9152,3.937,3.9152,3.9222,729454,0
1985-09-09,3.9222,3.9296,3.8713,3.8786,969320,0
1985-09-10,3.8786,3.8786,3.8127,3.8127,1688913,0
1985-09-11,3.8127,3.8127,3.7542,3.7616,1261755,0
1985-09-12,3.7616,3.7761,3.7325,3.7469,5376701,0
1985-09-13,3.7469,3.7542,3.6665,3.718,2193833,0
1985-09-16,3.718,3.718,3.6812,3.718,971509,0
1985-09-17,3.718,3.7397,3.7106,3.7397,1590336,0
1985-09-18,3.7397,3.7616,3.7325,3.7616,3555261,0
1985-09-19,3.7616,3.7979,3.7397,3.7836,6509214,0
1985-09-20,3.7836,3.8127,3.7761,3.7836,3009814,0
1985-09-23,3.7836,3.8345,3.7542,3.8127,6740317,0
1985-09-24,3.8492,3.8492,3.8127,3.8127,1629769,0
1985-09-25,3.8127,3.8201,3.7687,3.7836,1591434,0
1985-09-26,3.7836,3.7836,3.7253,3.7397,1547621,0
1985-09-30,3.7397,3.7469,3.6884,3.7033,1576099,0
1985-10-01,3.7033,3.7469,3.6812,3.7325,707547,0
1985-10-02,3.7325,3.7469,3.7033,3.718,1201515,0
1985-10-03,3.718,3.718,3.6812,3.7033,1180704,0
1985-10-04,3.7033,3.718,3.6957,3.7033,1087607,0
1985-10-07,3.7253,3.7325,3.7033,3.7106,1578292,0
1985-10-08,3.7106,3.7253,3.7033,3.7253,610070,0
1985-10-09,3.7253,3.7397,3.718,3.7325,778739,0
1985-10-10,3.7325,3.7469,3.7033,3.7033,939744,0
1985-10-11,3.7033,3.7616,3.7033,3.7469,755738,0
1985-10-14,3.7687,3.7836,3.7542,3.7836,630879,0
1985-10-15,3.7908,3.8273,3.7836,3.7908,1526808,0
1985-10-16,3.7908,3.8127,3.7687,3.8127,1730533,0
1985-10-17,3.8127,3.8273,3.7836,3.8127,1235471,0
1985-10-18,3.8345,3.8713,3.8273,3.8492,1677960,0
1985-10-21,3.8492,3.8713,3.8273,3.8419,1064607,0
1985-10-22,3.8638,3.8932,3.8492,3.8638,1286944,0
1985-10-23,3.8638,3.8932,3.8638,3.8713,1220133,0
1985-10-24,3.8786,3.9222,3.8786,3.8932,1206992,0
1985-10-25,3.8932,3.9078,3.8786,3.8932,691119,0
1985-10-28,3.9152,3.9445,3.8932,3.937,1799533,0
1985-10-29,3.9587,3.9954,3.9515,3.966,1696581,0
1985-10-30,3.966,3.9954,3.9515,3.9515,2298980,0
1985-10-31,3.9515,3.9515,3.8713,3.9152,1550911,0
1985-11-01,3.9152,3.9954,3.9078,3.9954,2111688,0
1985-11-04,3.9954,4.0392,3.9881,4.0101,1366902,0
1985-11-05,4.0101,4.0392,4.0025,4.0101,3045959,0
1985-11-06,4.0101,4.0538,4.0101,4.0101,1585958,0
1985-11-07,4.0101,4.0317,3.9954,4.0317,1869633,0
1985-11-08,4.0538,4.1121,4.0392,4.1049,2470939,0
1985-11-11,4.1341,4.2146,4.1121,4.2146,3533355,0
1985-11-12,4.2146,4.2438,4.1706,4.222,3038291,0
1985-11-13,4.222,4.222,4.1927,4.1998,1123750,0
1985-11-14,4.1998,4.222,4.178,4.2073,1015318,0
1985-11-15,4.2073,4.222,4.1927,4.1998,2426035,0
1985-11-18,4.1998,4.2146,4.178,4.1998,926600,0
1985-11-19,4.1998,4.2365,4.1998,4.1998,936457,0
1985-11-20,4.1998,4.2146,4.178,4.1998,1546523,0
1985-11-21,4.222,4.251,4.1998,4.2438,976985,0
1985-11-22,4.2438,4.251,4.2293,4.2365,980268,0
1985-11-25,4.2365,4.2438,4.2146,4.2365,1194943,0
1985-11-26,4.2365,4.3021,4.2365,4.2583,2422744,0
1985-11-27,4.2583,4.2803,4.251,4.2583,1692200,0
1985-11-29,4.2656,4.3021,4.2656,4.2876,1346091,0
1985-12-02,4.2876,4.3096,4.2656,4.2803,871839,0
1985-12-03,4.2803,4.2803,4.2656,4.2729,975889,0
1985-12-04,4.2729,4.324,4.2656,4.3169,1284759,0
1985-12-05,4.3169,4.3311,4.2803,4.3021,1835679,0
1985-12-06,4.3021,4.346,4.2803,4.3386,1660431,0
1985-12-09,4.3386,4.4848,4.3386,4.441,1525718,0
1985-12-10,4.441,4.4991,4.4261,4.4703,2630847,0
1985-12-11,4.4703,4.6309,4.4703,4.5651,1944118,0
1985-12-12,4.5651,4.5869,4.4481,4.5139,1840057,0
1985-12-13,4.5139,4.543,4.375,4.441,2279264,0
1985-12-16,4.441,4.4991,4.4046,4.441,2204787,0
1985-12-17,4.4776,4.5212,4.4481,4.5066,1626483,0
1985-12-18,4.492,4.5651,4.4848,4.5285,1543242,0
1985-12-19,4.5066,4.5359,4.4481,4.4848,1686720,0
1985-12-20,4.5139,4.5285,4.4848,4.5285,4541004,0
1985-12-23,4.5285,4.5359,4.5066,4.5066,2059116,0
1985-12-24,4.4991,4.5139,4.4703,4.5139,3362490,0
1985-12-26,4.4991,4.5066,4.4703,4.4776,513684,0
1985-12-27,4.492,4.543,4.4703,4.5139,642924,0
1985-12-30,4.4991,4.5578,4.492,4.5578,537782,0
1985-12-31,4.5578,4.6673,4.5578,4.6673,519163,0
1986-01-02,4.6673,4.6673,4.5869,4.6309,1929872,0
1986-01-03,4.6309,4.6673,4.6236,4.6309,860886,0
1986-01-06,4.6382,4.6456,4.543,4.5651,1347188,0
1986-01-07,4.5797,4.6309,4.5651,4.6236,1535577,0
1986-01-08,4.6309,4.6527,4.4991,4.5139,1099652,0
1986-01-09,4.4991,4.4991,4.3824,4.4189,2658232,0
1986-01-10,4.4336,4.4554,4.3895,4.3895,1690009,0
1986-01-13,4.4046,4.4261,4.3824,4.4118,1224518,0
1986-01-14,4.4261,4.4554,4.4261,4.4481,757934,0
1986-01-15,4.4554,4.4703,4.4336,4.4481,1394285,0
1986-01-16,4.4481,4.5578,4.4118,4.5578,2001066,0
1986-01-17,4.6016,4.6016,4.5139,4.5578,1269423,0
1986-01-20,4.5578,4.5578,4.5212,4.543,728357,0
1986-01-21,4.543,4.543,4.5139,4.5285,727260,0
1986-01-22,4.5139,4.5578,4.492,4.492,1084322,0
1986-01-23,4.4776,4.5139,4.4776,4.492,682356,0
1986-01-24,4.5066,4.5139,4.4848,4.4991,2055832,0
1986-01-27,4.5066,4.5578,4.4991,4.5578,502731,0
1986-01-28,4.543,4.6527,4.543,4.6527,1131418,0
1986-01-29,4.6673,4.6892,4.6456,4.6673,2047064,0
1986-01-30,4.6746,4.7403,4.6673,4.7113,1362521,0
1986-01-31,4.7914,4.8499,4.7553,4.8208,2381128,0
1986-02-03,4.8862,4.9083,4.8208,4.8937,1556385,0
1986-02-04,4.8862,4.8937,4.7842,4.8499,1686720,0
1986-02-05,4.8425,4.8643,4.7842,4.8499,1395379,0
1986-02-06,4.8425,4.8425,4.7553,4.7914,1969306,0
1986-02-07,4.7914,4.7914,4.7329,4.7622,1061321,0
1986-02-10,4.7553,4.8208,4.7403,4.8062,1361427,0
1986-02-11,4.7989,4.8137,4.7842,4.7989,1601290,0
1986-02-12,4.7842,4.8062,4.777,4.7989,725068,0
1986-02-13,4.7914,4.828,4.7842,4.828,993414,0
1986-02-14,4.8862,4.9962,4.8425,4.9962,2453412,0
1986-02-18,4.9815,5.0182,4.9302,4.9962,1503812,0
1986-02-19,4.9742,5.0034,4.8717,4.8717,969320,0
1986-02-20,4.8717,4.9083,4.8062,4.9083,1955064,0
1986-02-21,4.9521,5.0034,4.9083,4.9889,2352651,0
1986-02-24,4.9742,5.0034,4.9521,4.9669,782028,0
1986-02-25,4.9594,4.9594,4.8937,4.9521,964938,0
1986-02-26,4.9376,4.9742,4.9156,4.9521,1086510,0
1986-02-27,4.9742,5.0034,4.9594,5.0034,2026259,0
1986-02-28,5.0618,5.069,4.9302,5.0255,1815964,0
1986-03-03,5.0255,5.0618,4.9962,5.0472,1838964,0
1986-03-04,5.0618,5.0836,4.9889,5.0398,1163179,0
1986-03-05,5.0398,5.069,5.0034,5.069,1698768,0
1986-03-06,5.0909,5.1129,5.0618,5.0982,920027,0
1986-03-07,5.1055,5.1713,5.0836,5.1345,704261,0
1986-03-10,5.1569,5.1931,5.1345,5.186,783120,0
1986-03-11,5.2006,5.3027,5.1786,5.2883,922220,0
1986-03-12,5.3539,5.3904,5.3176,5.3539,2037208,0
1986-03-13,5.3539,5.3758,5.3176,5.3758,2485179,0
1986-03-14,5.3758,5.5438,5.3686,5.5438,2496132,0
1986-03-17,5.5,5.5,5.4123,5.4634,1598007,0
1986-03-18,5.5073,5.5438,5.4778,5.5438,1980258,0
1986-03-19,5.5073,5.5295,5.4559,5.4854,2659325,0
1986-03-20,5.4778,5.4928,5.4196,5.4559,2234359,0
1986-03-21,5.4854,5.5,5.4123,5.4123,4947354,0
1986-03-24,5.3978,5.4706,5.3758,5.4342,5563990,0
1986-03-25,5.427,5.4634,5.4051,5.4559,1015318,0
1986-03-26,5.4559,5.4928,5.4488,5.4706,879504,0
1986-03-27,5.4778,5.5805,5.4778,5.5657,1502717,0
1986-03-31,5.573,5.5877,5.5222,5.5222,1077751,0
1986-04-01,5.5222,5.5585,5.4051,5.4123,1939732,0
1986-04-02,5.427,5.5222,5.4123,5.5,961653,0
1986-04-03,5.5147,5.5585,5.4051,5.4488,1801726,0
1986-04-04,5.4634,5.5073,5.3319,5.3391,1442477,0
1986-04-07,5.3102,5.3686,5.2883,5.3539,900315,0
1986-04-08,5.3758,5.427,5.3539,5.4051,1147848,0
1986-04-09,5.4123,5.4559,5.3539,5.4051,1093086,0
1986-04-10,5.4196,5.427,5.3758,5.427,822551,0
1986-04-11,5.4342,5.4488,5.3758,5.3904,512590,0
1986-04-14,5.3758,5.4342,5.3686,5.4051,385535,0
1986-04-15,5.4051,5.4559,5.3758,5.4342,980268,0
1986-04-16,5.4778,5.5805,5.4559,5.5585,1408522,0
1986-04-17,5.5657,5.6242,5.5585,5.6094,1079940,0
1986-04-18,5.7337,5.8434,5.6094,5.7337,1439188,0
1986-04-21,5.7118,5.8214,5.7118,5.7923,1239305,0
1986-04-22,5.8141,5.9164,5.7556,5.7923,1485192,0
1986-04-23,5.7704,5.7923,5.7337,5.7777,808860,0
1986-04-24,5.7777,5.7995,5.6679,5.6679,1165372,0
1986-04-25,5.6679,5.6826,5.5805,5.6679,2554180,0
1986-04-28,5.6679,5.7923,5.6242,5.7777,1657697,0
1986-04-29,5.7923,5.8141,5.646,5.6609,1275448,0
1986-04-30,5.646,5.6679,5.5364,5.6679,1225065,0
1986-05-01,5.6242,5.6899,5.5805,5.6826,2165906,0
1986-05-02,5.6826,5.6899,5.5364,5.5877,1413998,0
1986-05-05,5.6021,5.6313,5.5805,5.6094,718501,0
1986-05-06,5.6242,5.6242,5.5147,5.5438,1173038,0
1986-05-07,5.5657,5.5657,5.4559,5.4778,1802273,0
1986-05-08,5.5147,5.6021,5.4928,5.5364,881149,0
1986-05-09,5.5364,5.5438,5.4706,5.5364,2101283,0
1986-05-12,5.5438,5.5657,5.4928,5.5147,1621555,0
1986-05-13,5.5147,5.5438,5.4706,5.4928,2604013,0
1986-05-14,5.4928,5.5438,5.4488,5.5438,961102,0
1986-05-15,5.5438,5.5657,5.4706,5.5147,1163179,0
1986-05-16,5.5147,5.5147,5.427,5.4706,1571716,0
1986-05-19,5.4488,5.5,5.3758,5.4706,614993,0
1986-05-20,5.4928,5.5364,5.4488,5.5147,798454,0
1986-05-21,5.5364,5.5585,5.4488,5.4706,1445761,0
1986-05-22,5.4778,5.6679,5.4559,5.6609,1580483,0
1986-05-23,5.6609,5.8362,5.6609,5.7262,1193299,0
1986-05-27,5.7777,5.8214,5.7337,5.7995,1006008,0
1986-05-28,5.7777,5.8434,5.7337,5.7923,1066795,0
1986-05-29,5.7923,5.9602,5.7777,5.9164,826928,0
1986-05-30,5.9382,6.0696,5.8796,6.0477,1364164,0
1986-06-02,6.0331,6.0552,5.9382,6.026,1296803,0
1986-06-03,5.9819,6.026,5.9382,6.0042,636354,0
1986-06-04,6.0042,6.026,5.8434,5.9455,814883,0
1986-06-05,5.9455,5.9819,5.9237,5.9819,829122,0
1986-06-06,6.0042,6.0114,5.9237,5.9602,1060773,0
1986-06-09,5.9893,5.9893,5.8362,5.9164,1320902,0
1986-06-10,5.9164,5.9164,5.8434,5.8872,1019153,0
1986-06-11,5.9018,5.9018,5.8214,5.8872,561874,0
1986-06-12,5.8872,5.8872,5.7995,5.8652,1271612,0
1986-06-13,5.9164,6.0917,5.8652,6.0769,2108405,0
1986-06-16,6.0552,6.2229,6.0331,6.2229,1708082,0
1986-06-17,6.1573,6.2155,6.121,6.1794,1958898,0
1986-06-18,6.1794,6.3035,6.1356,6.3035,1802823,0
1986-06-19,6.2669,6.3546,6.2229,6.2229,1514215,0
1986-06-20,6.2449,6.3983,6.2229,6.3983,2395915,0
1986-06-23,6.3108,6.3474,6.2449,6.2889,5043736,0
1986-06-24,6.3035,6.4057,6.2961,6.3035,3790197,0
1986-06-25,6.3254,6.3474,6.2961,6.3474,5021285,0
1986-06-26,6.3474,6.3474,6.2669,6.3254,972053,0
1986-06-27,6.2815,6.3398,6.2595,6.2669,1348286,0
1986-06-30,6.2595,6.3398,6.2229,6.2595,1269423,0
1986-07-01,6.2449,6.3398,6.2229,6.3398,1711913,0
1986-07-02,6.3181,6.3837,6.3035,6.3837,1263946,0
1986-07-03,6.3837,6.4422,6.3621,6.3911,930983,0
1986-07-07,6.3254,6.3254,6.194,6.2815,1266685,0
1986-07-08,6.194,6.2595,6.1356,6.2449,1768317,0
1986-07-09,6.2595,6.3035,6.2155,6.2669,1164275,0
1986-07-10,6.2961,6.3035,6.1794,6.2815,1465476,0
1986-07-11,6.2961,6.3181,6.2229,6.3181,1550911,0
1986-07-14,6.3035,6.3035,6.2449,6.2669,956173,0
1986-07-15,6.2229,6.2669,6.194,6.2155,1607861,0
1986-07-16,6.2449,6.2669,6.2155,6.2669,919482,0
1986-07-17,6.2378,6.3035,6.2155,6.2815,1015318,0
1986-07-18,6.2815,6.3692,6.2155,6.3254,1959992,0
1986-07-21,6.2669,6.3692,6.2595,6.3474,973700,0
1986-07-22,6.3692,6.4203,6.3474,6.3911,1043246,0
1986-07-23,6.3911,6.4714,6.3398,6.4641,1712459,0
1986-07-24,6.4714,6.486,6.4422,6.4494,618281,0
1986-07-25,6.508,6.6103,6.486,6.6103,855408,0
1986-07-28,6.5885,6.5958,6.4057,6.5153,1412356,0
1986-07-29,6.4714,6.508,6.4276,6.4641,796264,0
1986-07-30,6.4422,6.5735,6.4203,6.508,1287497,0
1986-07-31,6.5299,6.6176,6.486,6.6176,1437001,0
1986-08-01,6.7124,6.7782,6.6176,6.6543,3153846,0
1986-08-04,6.6543,6.6543,6.5299,6.5885,1283660,0
1986-08-05,6.5735,6.5958,6.486,6.5299,826383,0
1986-08-06,6.5372,6.5372,6.4422,6.4641,1770508,0
1986-08-07,6.4422,6.5372,6.4203,6.4276,1521336,0
1986-08-08,6.4276,6.4276,6.3398,6.3621,1074463,0
1986-08-11,6.3692,6.4203,6.3621,6.3911,1931516,0
1986-08-12,6.4203,6.4276,6.3474,6.3837,1810490,0
1986-08-13,6.3911,6.5661,6.3911,6.5661,1524077,0
1986-08-14,6.5517,6.5661,6.486,6.4934,1004366,0
1986-08-15,6.5153,6.5661,6.4934,6.5372,1918374,0
1986-08-18,6.5958,6.6176,6.5372,6.6103,1552004,0
1986-08-19,6.5885,6.6394,6.5735,6.5958,859242,0
1986-08-20,6.6176,6.7416,6.6176,6.7344,1978064,0
1986-08-21,6.7416,6.7855,6.698,6.7562,2124283,0
1986-08-22,6.7562,6.8661,6.7344,6.7562,3360301,0
1986-08-25,6.7562,6.7562,6.6324,6.6324,1524621,0
1986-08-26,6.7124,6.8878,6.6907,6.8222,2054186,0
1986-08-27,6.9316,6.9316,6.7855,6.8438,1510383,0
1986-08-28,6.8438,6.8438,6.7782,6.8438,1045440,0
1986-08-29,6.8438,6.9096,6.7782,6.8,1139087,0
1986-09-02,6.7562,6.8438,6.6907,6.7344,1810490,0
1986-09-03,6.6907,6.7196,6.5958,6.6614,1182895,0
1986-09-04,6.6543,6.6761,6.5885,6.6176,1332403,0
1986-09-05,6.5958,6.5958,6.2815,6.3621,3530615,0
1986-09-08,6.3621,6.3692,6.194,6.2595,1785844,0
1986-09-09,6.2815,6.4203,6.2669,6.3254,1605124,0
1986-09-10,6.3035,6.3911,6.2378,6.3474,1516408,0
1986-09-11,6.3254,6.3254,5.9091,5.9893,4108920,0
1986-09-12,5.9529,6.0042,5.5805,5.9237,3556901,0
1986-09-15,5.9673,6.0331,5.9237,6.026,2039954,0
1986-09-16,6.026,6.0331,5.9529,6.0331,1101301,0
1986-09-17,6.026,6.0552,5.9673,5.9673,2495584,0
1986-09-18,5.9455,5.9893,5.8507,5.9529,1468764,0
1986-09-19,5.931,5.9893,5.8652,5.9893,2625372,0
1986-09-22,5.9893,6.0769,5.9455,6.0769,936457,0
1986-09-23,6.121,6.2155,6.0989,6.2012,7064521,0
1986-09-24,6.1721,6.2815,6.15,6.1721,736026,0
1986-09-25,6.15,6.15,5.931,5.9745,1745319,0
1986-09-26,5.931,6.15,5.9091,6.0552,641283,0
1986-09-29,6.0331,6.0477,5.931,5.9893,4860279,0
1986-09-30,5.9745,5.9966,5.8434,5.8724,679620,0
1986-10-01,5.9237,6.0114,5.8652,5.9673,1443024,0
1986-10-02,5.9745,5.9966,5.9091,5.9091,574471,0
1986-10-03,5.9966,6.0114,5.9091,5.9237,904148,0
1986-10-06,5.9091,6.0552,5.8872,5.9673,732736,0
1986-10-07,5.9893,5.9966,5.8434,5.9091,1135799,0
1986-10-08,5.8872,5.9966,5.8507,5.9529,921129,0
1986-10-09,5.9966,6.0917,5.9966,6.0331,1295710,0
1986-10-10,6.0331,6.1062,6.0114,6.0477,604591,0
1986-10-13,6.026,6.0331,5.9966,6.026,492322,0
1986-10-14,6.0477,6.0917,5.9529,5.9893,885531,0
1986-10-15,5.9745,6.0917,5.9455,5.9893,900865,0
1986-10-16,6.0331,6.0696,5.9966,6.0552,843911,0
1986-10-17,6.026,6.0331,5.9745,5.9966,1206445,0
1986-10-20,5.9745,5.9745,5.7704,5.8652,943029,0
1986-10-21,5.8652,5.8872,5.8434,5.8652,772716,0
1986-10-22,5.8652,5.8652,5.7923,5.8067,876768,0
1986-10-23,5.7851,5.8946,5.7704,5.8507,1710819,0
1986-10-24,5.8507,5.8946,5.8141,5.8434,715761,0
1986-10-27,5.8434,5.8652,5.7923,5.8434,1249709,0
1986-10-28,5.8434,5.8724,5.7923,5.829,2440817,0
1986-10-29,5.8434,5.9237,5.829,5.8946,1016417,0
1986-10-30,6.026,6.0477,5.9455,5.9529,1929324,0
1986-10-31,5.9745,6.1137,5.9745,6.1062,2595250,0
1986-11-03,6.1356,6.2303,6.1137,6.2083,1899751,0
1986-11-04,6.1794,6.2083,6.1356,6.1794,1419474,0
1986-11-05,6.1794,6.1794,6.15,6.1721,474796,0
1986-11-06,6.1794,6.2083,6.1282,6.194,1425500,0
1986-11-07,6.1721,6.2083,6.1573,6.194,992864,0
1986-11-10,6.1794,6.2155,6.1137,6.2155,1556385,0
1986-11-11,6.194,6.194,6.1356,6.15,630332,0
1986-11-12,6.15,6.15,6.0769,6.1137,929340,0
1986-11-13,6.0477,6.1137,6.0477,6.0552,943029,0
1986-11-14,6.026,6.0917,5.9893,6.0769,1434263,0
1986-11-17,6.0552,6.1356,6.0331,6.0696,907982,0
1986-11-18,6.0769,6.1282,5.9455,5.9966,1430433,0
1986-11-19,5.9966,6.0696,5.9529,5.9673,1292427,0
1986-11-20,5.9673,6.0917,5.9529,6.0917,1127584,0
1986-11-21,6.0917,6.3621,6.0769,6.2961,2328557,0
1986-11-24,6.2742,6.3398,6.2525,6.3327,1267780,0
1986-11-25,6.3181,6.3621,6.2595,6.3546,1096369,0
1986-11-26,6.3327,6.3546,6.2525,6.2742,1142371,0
1986-11-28,6.2961,6.3108,6.2378,6.3108,666473,0
1986-12-01,6.2815,6.2961,6.2155,6.2961,1131418,0
1986-12-02,6.3398,6.4787,6.3398,6.4641,2145642,0
1986-12-03,6.4787,6.5735,6.4203,6.4568,1803370,0
1986-12-04,6.4641,6.4787,6.3983,6.4422,1116085,0
1986-12-05,6.4203,6.5008,6.413,6.4348,1905778,0
1986-12-08,6.5008,6.6614,6.4422,6.6614,3202033,0
1986-12-09,6.6394,6.6469,6.5735,6.5811,955629,0
1986-12-10,6.5445,6.6176,6.5008,6.5445,1710268,0
1986-12-11,6.5226,6.5372,6.3911,6.4203,1820894,0
1986-12-12,6.3911,6.5008,6.3621,6.4568,2498867,0
1986-12-15,6.413,6.5226,6.3911,6.5226,1723415,0
1986-12-16,6.5445,6.6394,6.5226,6.6394,1490670,0
1986-12-17,6.6176,6.6176,6.5445,6.5811,1336785,0
1986-12-18,6.5153,6.5589,6.4787,6.5153,1423311,0
1986-12-19,6.5008,6.6176,6.4568,6.6176,3693263,0
1986-12-22,6.5226,6.6176,6.4934,6.6176,1483550,0
1986-12-23,6.6176,6.6176,6.4934,6.5372,12212307,0
1986-12-24,6.5299,6.5517,6.5008,6.5299,2918902,0
1986-12-26,6.5008,6.5299,6.4934,6.5008,1059680,0
1986-12-29,6.5299,6.5517,6.4568,6.4714,6735939,0
1986-12-30,6.4203,6.4203,6.3398,6.3546,1099652,0
1986-12-31,6.3398,6.3621,6.2378,6.2378,968221,0
1987-01-02,6.3546,6.4934,6.3327,6.4494,949056,0
1987-01-05,6.4494,6.5372,6.4203,6.5008,1019153,0
1987-01-06,6.4934,6.5372,6.4494,6.4714,1415095,0
1987-01-07,6.4787,6.5517,6.4568,6.5153,969320,0
1987-01-08,6.5372,6.5589,6.4787,6.5517,1058583,0
1987-01-09,6.5517,6.6394,6.5299,6.6176,1686175,0
1987-01-12,6.6176,6.6761,6.5811,6.6394,665929,0
1987-01-13,6.6103,6.6176,6.5589,6.5589,650596,0
1987-01-14,6.5589,6.6324,6.5372,6.5589,2215195,0
1987-01-15,6.5372,6.6324,6.5153,6.6176,1794060,0
1987-01-16,6.6324,6.698,6.6103,6.6324,2159881,0
1987-01-19,6.5735,6.6543,6.5589,6.6324,1607861,0
1987-01-20,6.6543,6.7196,6.6394,6.6543,1629221,0
1987-01-21,6.6543,6.7489,6.5735,6.6907,1801181,0
1987-01-22,6.6543,6.7562,6.6543,6.7562,1285852,0
1987-01-23,6.7782,6.9679,6.6543,6.7709,3199842,0
1987-01-26,6.7124,6.7928,6.6907,6.7928,1305021,0
1987-01-27,6.7782,6.8951,6.7709,6.7709,2353194,0
1987-01-28,6.7928,6.8365,6.6907,6.8147,1127038,0
1987-01-29,6.8951,6.8951,6.6907,6.7928,1391001,0
1987-01-30,6.8587,6.9169,6.7562,6.8951,2498867,0
1987-02-02,6.9169,6.9755,6.8587,6.8951,1748059,0
1987-02-03,6.9169,6.9679,6.8733,6.8878,1542694,0
1987-02-04,6.8951,6.9316,6.8147,6.9096,2624277,0
1987-02-05,6.9755,6.9902,6.7196,6.9096,2439727,0
1987-02-06,6.8878,6.8878,6.8512,6.8878,1282019,0
1987-02-09,6.8587,6.8733,6.7489,6.7782,1582125,0
1987-02-10,6.6761,6.7344,6.5735,6.6394,1729440,0
1987-02-11,6.6543,6.6761,6.4714,6.6324,2075544,0
1987-02-12,6.6103,6.6324,6.3983,6.4934,3315942,0
1987-02-13,6.4714,6.5372,6.3546,6.4714,2771592,0
1987-02-17,6.4714,6.5958,6.4494,6.5372,2250789,0
1987-02-18,6.5372,6.6324,6.5299,6.5958,1958350,0
1987-02-19,6.5958,6.7489,6.5958,6.6907,3877270,0
1987-02-20,6.6907,6.8293,6.6761,6.8293,2218477,0
1987-02-23,6.8293,6.8293,6.6761,6.698,1380597,0
1987-02-24,6.698,6.7196,6.6176,6.6686,1140180,0
1987-02-25,6.6543,6.7196,6.6324,6.6907,1544884,0
1987-02-26,6.6761,6.6761,6.5153,6.6176,743690,0
1987-02-27,6.6394,6.698,6.6103,6.6907,1258472,0
1987-03-02,6.7124,6.7124,6.6176,6.6176,1514764,0
1987-03-03,6.6394,6.6394,6.6103,6.6176,717406,0
1987-03-04,6.6103,6.6324,6.5958,6.6176,967129,0
1987-03-05,6.6324,6.6394,6.6103,6.6176,1242040,0
1987-03-06,6.6324,6.6324,6.5299,6.6103,1392644,0
1987-03-09,6.5811,6.5958,6.5153,6.5299,785858,0
1987-03-10,6.5299,6.5958,6.5153,6.5372,2170833,0
1987-03-11,6.5299,6.5517,6.5153,6.5299,1293521,0
1987-03-12,6.5517,6.5517,6.5153,6.5372,1127584,0
1987-03-13,6.5589,6.5589,6.5372,6.5372,1205348,0
1987-03-16,6.5372,6.5517,6.5008,6.5153,1476429,0
1987-03-17,6.5008,6.5372,6.4494,6.5299,1919469,0
1987-03-18,6.4714,6.5372,6.3764,6.4348,3429304,0
1987-03-19,6.413,6.4714,6.3764,6.4714,2103475,0
1987-03-20,6.4934,6.5589,6.4494,6.5153,4028970,0
1987-03-23,6.4934,6.5958,6.4787,6.5735,2524064,0
1987-03-24,6.5589,6.6394,6.5589,6.6103,5017998,0
1987-03-25,6.5811,6.6176,6.5661,6.5811,2406318,0
1987-03-26,6.5811,6.6031,6.5445,6.5589,1504907,0
1987-03-27,6.5372,6.5445,6.4641,6.4787,1729440,0
1987-03-30,6.3474,6.3692,6.2961,6.3108,2514202,0
1987-03-31,6.3327,6.3692,6.3108,6.3254,1915089,0
1987-04-01,6.2742,6.3254,6.1794,6.2155,2388248,0
1987-04-02,6.2525,6.2742,6.194,6.2303,1226708,0
1987-04-03,6.2303,6.4422,6.1573,6.4422,2305005,0
1987-04-06,6.413,6.4422,6.2961,6.3692,856503,0
1987-04-07,6.3692,6.4057,6.1794,6.1794,1439737,0
1987-04-08,6.2083,6.2669,6.15,6.2155,1358685,0
1987-04-09,6.2155,6.2155,6.0552,6.0623,1265587,0
1987-04-10,6.0404,6.1356,6.0187,6.0623,2089783,0
1987-04-13,6.0552,6.1356,5.9382,5.9382,2130307,0
1987-04-14,5.8579,5.8796,5.7631,5.8652,4939690,0
1987-04-15,5.9018,5.9237,5.7851,5.9164,1989562,0
1987-04-16,5.9966,6.0623,5.9745,5.9966,2872904,0
1987-04-20,6.0331,6.15,6.0187,6.0989,1583764,0
1987-04-21,6.0917,6.2155,6.0623,6.2155,2796784,0
1987-04-22,6.2155,6.2155,5.9455,5.9602,1623193,0
1987-04-23,5.9966,6.121,5.9745,6.0404,1927681,0
1987-04-24,6.0331,6.0623,5.9164,5.9455,2199855,0
1987-04-27,5.9455,6.1137,5.8872,6.0917,2497222,0
1987-04-28,6.0623,6.121,6.0331,6.0331,1485192,0
1987-04-29,6.0769,6.0989,6.0042,6.0331,1021889,0
1987-04-30,6.0042,6.2155,5.9966,6.1794,2138524,0
1987-05-01,6.194,6.2525,6.1356,6.194,2606206,0
1987-05-04,6.194,6.2525,6.1137,6.2378,877316,0
1987-05-05,6.2525,6.3254,6.2378,6.2889,1284759,0
1987-05-06,6.2889,6.3254,6.194,6.194,2160431,0
1987-05-07,6.1794,6.2669,5.9966,6.15,1003272,0
1987-05-08,6.1573,6.2083,6.0404,6.0769,928246,0
1987-05-11,6.121,6.2155,5.9966,6.0187,1531195,0
1987-05-12,6.0404,6.0917,5.9966,6.0917,600759,0
1987-05-13,6.121,6.15,5.9966,6.0623,844457,0
1987-05-14,6.0623,6.121,6.0404,6.0989,744242,0
1987-05-15,6.0769,6.0917,6.0331,6.0404,1684533,0
1987-05-18,6.0187,6.0552,5.9819,6.0552,1445761,0
1987-05-19,6.0404,6.0404,5.8796,5.9455,2004353,0
1987-05-20,5.9018,6.0623,5.8067,5.8214,1394831,0
1987-05-21,5.8652,5.9018,5.7631,5.7631,1638531,0
1987-05-22,5.8067,5.9018,5.8067,5.9018,1411262,0
1987-05-26,6.0187,6.1137,5.829,6.0187,1747509,0
1987-05-27,6.0623,6.1794,6.0404,6.1356,1340616,0
1987-05-28,6.1356,6.1794,6.0331,6.1573,1255734,0
1987-05-29,6.2961,6.3254,6.2378,6.2525,2083759,0
1987-06-01,6.2742,6.3254,6.2525,6.2889,1013675,0
1987-06-02,6.2669,6.3692,6.1794,6.2525,976437,0
1987-06-03,6.2742,6.3474,6.2303,6.3474,1330208,0
1987-06-04,6.3327,6.3546,6.2525,6.3474,857056,0
1987-06-05,6.3474,6.3692,6.2889,6.3546,962200,0
1987-06-08,6.3474,6.4057,6.2889,6.3837,1393191,0
1987-06-09,6.3837,6.3911,6.2889,6.2961,1212465,0
1987-06-10,6.2961,6.3911,6.2669,6.3327,1893730,0
1987-06-11,6.3327,6.3911,6.2961,6.3546,1530645,0
1987-06-12,6.413,6.486,6.3911,6.4641,1768317,0
1987-06-15,6.508,6.5445,6.4787,6.5445,1486836,0
1987-06-16,6.5226,6.6543,6.508,6.6394,2118809,0
1987-06-17,6.6833,6.6833,6.5661,6.5958,838432,0
1987-06-18,6.5589,6.6031,6.5372,6.5811,825839,0
1987-06-19,6.625,6.6761,6.5811,6.6761,2881120,0
1987-06-22,6.6761,6.7709,6.6543,6.7416,1545978,0
1987-06-23,6.7709,6.7709,6.625,6.6833,3901371,0
1987-06-24,6.6103,6.6686,6.5885,6.6103,2923834,0
1987-06-25,6.5958,6.6833,6.5958,6.6614,2936976,0
1987-06-26,6.6103,6.6614,6.5661,6.6103,798454,0
1987-06-29,6.5958,6.625,6.5517,6.6103,1803370,0
1987-06-30,6.6469,6.6469,6.4714,6.4714,711928,0
1987-07-01,6.4348,6.4787,6.4057,6.4787,1036677,0
1987-07-02,6.4787,6.5153,6.4714,6.4934,756835,0
1987-07-06,6.5008,6.5299,6.3621,6.4568,1297899,0
1987-07-07,6.4787,6.5372,6.4787,6.5008,1397021,0
1987-07-08,6.4787,6.4934,6.3398,6.4348,1180704,0
1987-07-09,6.4348,6.4348,6.2889,6.3621,2140166,0
1987-07-10,6.3398,6.3983,6.3108,6.3983,1192752,0
1987-07-13,6.3621,6.3621,6.2155,6.2815,1223970,0
1987-07-14,6.2669,6.3398,6.2669,6.3254,736026,0
1987-07-15,6.2815,6.2889,6.1721,6.2155,742594,0
1987-07-16,6.2449,6.2669,6.1573,6.2669,561874,0
1987-07-17,6.2889,6.3254,6.2449,6.3254,1899206,0
1987-07-20,6.2669,6.3254,6.2449,6.2889,1352662,0
1987-07-21,6.2889,6.3621,6.1867,6.2155,1658245,0
1987-07-22,6.2525,6.2525,6.15,6.1867,921129,0
1987-07-23,6.2083,6.2083,6.1137,6.1573,1649484,0
1987-07-24,6.194,6.2155,6.15,6.2155,1089800,0
1987-07-27,6.2155,6.3035,6.194,6.3035,1734364,0
1987-07-28,6.3621,6.3621,6.3035,6.3398,2028449,0
1987-07-29,6.4057,6.4422,6.3474,6.4057,3124818,0
1987-07-30,6.4422,6.4787,6.4057,6.4714,1822533,0
1987-07-31,6.5517,6.5517,6.4568,6.4787,2285837,0
1987-08-03,6.4787,6.4934,6.4422,6.4714,2303363,0
1987-08-04,6.4787,6.4787,6.3983,6.3983,1499428,0
1987-08-05,6.5517,6.6324,6.5153,6.5517,2176310,0
1987-08-06,6.5517,6.5885,6.5153,6.5661,1462740,0
1987-08-07,6.625,6.7562,6.6103,6.7416,2297888,0
1987-08-10,6.7196,6.9169,6.7052,6.9169,3900819,0
1987-08-11,7.0048,7.2164,6.9755,7.1362,3710792,0
1987-08-12,7.0849,7.1216,7.0265,7.0412,2822520,0
1987-08-13,7.0265,7.1216,7.0048,7.063,1351023,0
1987-08-14,7.0412,7.1216,7.0119,7.063,2082119,0
1987-08-17,7.1432,7.1945,7.1216,7.1654,1355401,0
1987-08-18,7.0849,7.1654,7.0412,7.1216,1567887,0
1987-08-19,7.0849,7.1582,7.0265,7.1069,1312139,0
1987-08-20,7.1216,7.2164,7.1069,7.2019,1587053,0
1987-08-21,7.2383,7.2895,7.2164,7.2528,2382223,0
1987-08-24,7.2383,7.2895,7.0996,7.2164,2087590,0
1987-08-25,7.2164,7.348,7.1945,7.3111,1202065,0
1987-08-26,7.348,7.348,7.2528,7.2895,882243,0
1987-08-27,7.2528,7.2602,7.1216,7.1582,1312139,0
1987-08-28,7.1069,7.1945,7.0048,7.0048,1893730,0
1987-08-31,7.0265,7.1654,6.9902,7.1654,1674677,0
1987-09-01,7.2019,7.2602,6.9096,7.0265,2749140,0
1987-09-02,7.0265,7.0702,6.8804,6.9755,1445761,0
1987-09-03,7.0119,7.0265,6.8587,6.9169,1421120,0
1987-09-04,6.9316,7.0119,6.8512,7.0048,1848273,0
1987-09-08,6.8804,6.9316,6.8147,6.9316,2063496,0
1987-09-09,6.9535,7.0996,6.9316,7.0119,2152214,0
1987-09-10,7.0702,7.0996,6.9755,6.9755,2486275,0
1987-09-11,7.0265,7.0849,7.0265,7.0412,1733820,0
1987-09-14,7.0996,7.1069,7.0265,7.1069,1015867,0
1987-09-15,7.0702,7.1069,7.0482,7.0702,1171397,0
1987-09-16,7.063,7.1945,7.0265,7.0849,1883322,0
1987-09-17,7.1362,7.1654,7.0849,7.1362,1190565,0
1987-09-18,7.2164,7.2164,7.0702,7.0849,2806094,0
1987-09-21,7.1069,7.1945,7.0702,7.1069,1587053,0
1987-09-22,7.1582,7.4285,7.1216,7.3847,1676317,0
1987-09-23,7.3847,7.5452,7.3332,7.5158,3703668,0
1987-09-24,7.3993,7.4867,7.3774,7.3993,6024007,0
1987-09-25,7.3774,7.5963,7.3408,7.5963,3070054,0
1987-09-28,7.567,7.6621,7.4724,7.5087,2663160,0
1987-09-29,7.4867,7.5452,7.3554,7.4356,1721772,0
1987-09-30,7.4501,7.4501,7.3186,7.3626,1680148,0
1987-10-01,7.4137,7.4724,7.3626,7.4573,1817061,0
1987-10-02,7.4501,7.4867,7.4137,7.4285,1197683,0
1987-10-05,7.3774,7.3993,7.326,7.3918,903602,0
1987-10-06,7.3993,7.4137,7.3408,7.3774,1426047,0
1987-10-07,7.3554,7.3554,7.2457,7.3186,1112798,0
1987-10-08,7.3186,7.326,7.2895,7.3039,1524621,0
1987-10-09,7.326,7.3774,7.3039,7.3186,1869086,0
1987-10-12,7.3186,7.3626,7.3039,7.3186,2225053,0
1987-10-13,7.3993,7.567,7.3408,7.567,1282019,0
1987-10-14,7.523,7.6399,7.4285,7.4724,2121547,0
1987-10-15,7.3554,7.6327,7.3039,7.3993,2147286,0
1987-10-16,7.4137,7.4285,7.0558,7.0558,2695471,0
1987-10-19,6.4422,6.6469,5.8141,5.8141,6096297,0
1987-10-20,5.8141,6.6324,5.8141,6.6324,5315915,0
1987-10-21,7.3993,7.3993,6.8587,7.0192,4654367,0
1987-10-22,7.0192,7.1143,6.8733,7.0048,3576067,0
1987-10-23,6.8222,7.1872,6.8,7.1872,3689430,0
1987-10-26,7.1143,7.2092,6.9316,6.9462,1826368,0
1987-10-27,6.9679,7.1143,6.8878,6.9679,3419446,0
1987-10-28,6.7782,6.9462,6.6833,6.8222,2319244,0
1987-10-29,6.7782,6.9462,6.7489,6.9096,1897019,0
1987-10-30,7.0192,7.0192,6.8951,6.9316,3978581,0
1987-11-02,6.8512,7.0192,6.8222,6.9902,1864155,0
1987-11-03,6.9169,7.063,6.8512,7.0048,1926040,0
1987-11-04,6.8951,7.0558,6.8733,7.0048,1685624,0
1987-11-05,6.9902,7.0849,6.9462,7.0412,2646730,0
1987-11-06,7.063,7.1872,6.9462,6.9535,2016400,0
1987-11-09,6.8733,6.8733,6.7489,6.7855,1285306,0
1987-11-10,6.6833,6.7636,6.5958,6.6833,1476977,0
1987-11-11,6.7052,6.7269,6.6686,6.6686,1428786,0
1987-11-12,6.8222,6.8512,6.7269,6.7855,1415643,0
1987-11-13,6.7636,6.7782,6.6686,6.6686,1059126,0
1987-11-16,6.6469,6.6907,6.5811,6.6686,1267234,0
1987-11-17,6.5958,6.6324,6.5735,6.6103,1268874,0
1987-11-18,6.6324,6.6324,6.5008,6.5958,1716841,0
1987-11-19,6.6176,6.6543,6.5153,6.5445,1267234,0
1987-11-20,6.486,6.6324,6.4422,6.6324,1968209,0
1987-11-23,6.5811,6.6324,6.5008,6.5811,1138534,0
1987-11-24,6.5589,6.6907,6.5589,6.6176,983554,0
1987-11-25,6.6543,6.6543,6.4641,6.4641,923864,0
1987-11-27,6.4787,6.5226,6.4641,6.486,846099,0
1987-11-30,6.3474,6.3692,6.1427,6.2961,2646182,0
1987-12-01,6.2742,6.4422,6.2742,6.413,1843344,0
1987-12-02,6.3327,6.413,6.3327,6.413,1069536,0
1987-12-03,6.413,6.4276,6.2595,6.2961,1809938,0
1987-12-04,6.2449,6.3474,6.2229,6.2449,1661531,0
1987-12-07,6.2449,6.2449,6.1645,6.1721,1607314,0
1987-12-08,6.2012,6.2449,6.1721,6.2449,2254072,0
1987-12-09,6.2229,6.3327,6.2229,6.2815,1447406,0
1987-12-10,6.1721,6.2961,6.1721,6.1867,990127,0
1987-12-11,6.2083,6.2742,6.15,6.2083,1274898,0
1987-12-14,6.2229,6.3911,6.2012,6.3911,1084322,0
1987-12-15,6.4422,6.5372,6.413,6.5008,1497789,0
1987-12-16,6.5589,6.7124,6.5589,6.6686,1445216,0
1987-12-17,6.7124,6.7124,6.5445,6.5445,1521336,0
1987-12-18,6.5589,6.7124,6.5445,6.7124,3110032,0
1987-12-21,6.7124,6.7269,6.6543,6.7052,1228899,0
1987-12-22,6.7052,6.7052,6.6324,6.6907,4283069,0
1987-12-23,6.7269,6.7416,6.5958,6.6543,13044715,0
1987-12-24,6.5299,6.5517,6.4057,6.4348,1707533,0
1987-12-28,6.3621,6.3621,6.1794,6.2595,4164778,0
1987-12-29,6.2595,6.3108,6.2378,6.2595,595280,0
1987-12-30,6.2595,6.3621,6.2595,6.3327,1276540,0
1987-12-31,6.3327,6.4348,6.2595,6.3327,1147848,0
1988-01-04,6.3108,6.625,6.2961,6.6031,1365261,0
1988-01-05,6.6031,6.7709,6.6031,6.6614,2133597,0
1988-01-06,6.625,6.6394,6.508,6.5299,1023538,0
1988-01-07,6.508,6.5661,6.3837,6.5517,1257376,0
1988-01-08,6.5445,6.5661,6.0696,6.1645,1667558,0
1988-01-11,6.1867,6.3108,6.1867,6.2889,1545978,0
1988-01-12,6.2595,6.3108,6.2229,6.2889,2173023,0
1988-01-13,6.3108,6.5811,6.2378,6.508,1385523,0
1988-01-14,6.5299,6.5661,6.4348,6.4787,1338975,0
1988-01-15,6.6614,6.7636,6.6176,6.7636,2600181,0
1988-01-18,6.7344,6.7344,6.6543,6.6614,940838,0
1988-01-19,6.698,6.698,6.5445,6.5661,1494504,0
1988-01-20,6.5445,6.5445,6.3108,6.4203,1204799,0
1988-01-21,6.4348,6.508,6.4057,6.4422,878953,0
1988-01-22,6.4348,6.6614,6.4348,6.6614,1155514,0
1988-01-25,6.6907,6.8804,6.6543,6.8804,1677960,0
1988-01-26,6.8,6.8587,6.7269,6.8,1213565,0
1988-01-27,6.8222,6.9169,6.7709,6.8365,1568981,0
1988-01-28,6.8733,6.9902,6.8587,6.9535,1961088,0
1988-01-29,7.0412,7.0922,6.9826,7.0922,2462179,0
1988-02-01,7.1143,7.1507,7.0558,7.0777,2473128,0
1988-02-02,7.0558,7.0777,6.9679,7.0412,956722,0
1988-02-03,7.0558,7.1362,6.9902,7.0048,2370171,0
1988-02-04,7.0048,7.0412,6.9316,6.9902,1603481,0
1988-02-05,7.0048,7.0777,6.9826,7.0048,1073369,0
1988-02-08,6.9826,6.9902,6.9535,6.9679,1029556,0
1988-02-09,6.9902,7.0412,6.9316,7.0192,598020,0
1988-02-10,6.9826,7.1654,6.9826,7.1507,1213015,0
1988-02-11,7.1507,7.1654,7.0265,7.0412,866911,0
1988-02-12,7.0412,7.1362,7.0412,7.0996,979178,0
1988-02-16,7.0922,7.0922,6.9679,7.0265,1153872,0
1988-02-17,7.0265,7.0558,6.8438,6.8733,1370737,0
1988-02-18,6.8733,6.9096,6.7709,6.8074,1640719,0
1988-02-19,6.8222,6.9169,6.8,6.9169,2145091,0
1988-02-22,6.8733,7.0048,6.8074,6.9679,1634150,0
1988-02-23,7.0048,7.0048,6.8587,6.9096,1105678,0
1988-02-24,6.9316,6.9679,6.8951,6.9096,927150,0
1988-02-25,6.9169,6.9535,6.7489,6.8365,1196038,0
1988-02-26,6.8587,6.9316,6.8222,6.9169,755190,0
1988-02-29,6.9169,7.0412,6.8951,7.0412,1331305,0
1988-03-01,7.0412,7.063,6.9316,7.0048,1648386,0
1988-03-02,7.0192,7.0412,6.9462,7.0192,1306110,0
1988-03-03,7.0048,7.0048,6.9096,6.9826,1084322,0
1988-03-04,6.9535,6.9535,6.7709,6.8365,1775441,0
1988-03-07,6.8222,6.8365,6.8,6.8074,542709,0
1988-03-08,6.8074,6.8587,6.7709,6.7709,985749,0
1988-03-09,6.8,6.8,6.7124,6.7124,1663172,0
1988-03-10,6.698,6.7124,6.5811,6.5811,1274349,0
1988-03-11,6.625,6.698,6.5811,6.698,1110611,0
1988-03-14,6.6761,6.7636,6.6761,6.7489,696594,0
1988-03-15,6.7489,6.8074,6.7269,6.8074,836241,0
1988-03-16,6.8,6.9902,6.7709,6.9462,1845537,0
1988-03-17,6.9462,6.9679,6.8438,6.9316,1244778,0
1988-03-18,6.9535,6.9535,6.8587,6.9169,3047600,0
1988-03-21,6.8438,6.8733,6.8222,6.8438,685093,0
1988-03-22,6.8438,6.8733,6.8,6.8365,415656,0
1988-03-23,6.8,6.8804,6.7344,6.8222,886625,0
1988-03-24,6.7855,6.8,6.7344,6.7636,1534476,0
1988-03-25,6.7489,6.7855,6.625,6.6394,2613324,0
1988-03-28,6.5811,6.6614,6.5811,6.6031,2956145,0
1988-03-29,6.5811,6.6176,6.5661,6.5885,1166469,0
1988-03-30,6.5299,6.5885,6.4276,6.4787,1517501,0
1988-03-31,6.4276,6.5517,6.4276,6.5445,2003807,0
1988-04-04,6.5153,6.5885,6.4787,6.5885,1675221,0
1988-04-05,6.5811,6.6614,6.5661,6.6614,797363,0
1988-04-06,6.6543,6.8512,6.625,6.7782,1446312,0
1988-04-07,6.8147,6.8512,6.7489,6.7782,910175,0
1988-04-08,6.8,6.8512,6.7782,6.8222,1138534,0
1988-04-11,6.8,6.8,6.7269,6.7782,569543,0
1988-04-12,6.7489,6.8,6.7269,6.8,780927,0
1988-04-13,6.7782,6.8222,6.7269,6.8222,830763,0
1988-04-14,6.7416,6.7489,6.4203,6.5445,1413451,0
1988-04-15,6.5153,6.6031,6.4787,6.5885,1607314,0
1988-04-18,6.5299,6.5445,6.4787,6.4934,1128135,0
1988-04-19,6.4787,6.5517,6.4276,6.4276,589258,0
1988-04-20,6.4276,6.4787,6.3398,6.3911,887172,0
1988-04-21,6.3911,6.5299,6.3546,6.3911,1277639,0
1988-04-22,6.4203,6.5811,6.4057,6.5153,1144558,0
1988-04-25,6.5811,6.6394,6.5517,6.6394,1062416,0
1988-04-26,6.625,6.7124,6.625,6.6761,948504,0
1988-04-27,6.6543,6.6761,6.625,6.6394,698788,0
1988-04-28,6.6176,6.625,6.5661,6.5811,711928,0
1988-04-29,6.625,6.6761,6.5517,6.6614,1384422,0
1988-05-02,6.6761,6.7124,6.6394,6.6761,1692200,0
1988-05-03,6.6761,6.7124,6.6761,6.6761,438654,0
1988-05-04,6.6907,6.6907,6.5661,6.5811,1099652,0
1988-05-05,6.5661,6.5811,6.4568,6.4641,812148,0
1988-05-06,6.4934,6.5153,6.4276,6.4276,784765,0
1988-05-09,6.4568,6.4787,6.4276,6.4641,453441,0
1988-05-10,6.4934,6.5811,6.4641,6.5811,727811,0
1988-05-11,6.5445,6.5517,6.4787,6.4934,673043,0
1988-05-12,6.4934,6.625,6.4641,6.5811,1036677,0
1988-05-13,6.6031,6.6761,6.5885,6.6176,860886,0
1988-05-16,6.6176,6.6761,6.6176,6.6614,449608,0
1988-05-17,6.7052,6.7124,6.5661,6.5811,773812,0
1988-05-18,6.5661,6.6031,6.4422,6.4641,673595,0
1988-05-19,6.4422,6.6176,6.4276,6.6176,876218,0
1988-05-20,6.6176,6.625,6.5811,6.625,1813226,0
1988-05-23,6.6543,6.6614,6.5885,6.6031,957270,0
1988-05-24,6.6543,6.7782,6.6394,6.7782,1387166,0
1988-05-25,6.8,6.8661,6.8,6.8222,1041060,0
1988-05-26,6.8222,6.8661,6.7782,6.8512,803386,0
1988-05-27,6.8222,6.8365,6.7782,6.8147,475348,0
1988-05-31,6.7855,7.1069,6.7855,7.1069,1640176,0
1988-06-01,7.1727,7.2237,7.1216,7.2092,2940810,0
1988-06-02,7.1216,7.1582,7.0482,7.0996,1847725,0
1988-06-03,7.1216,7.1507,7.0702,7.0996,1711913,0
1988-06-06,7.063,7.0702,6.9755,7.0265,1001081,0
1988-06-07,7.0265,7.0702,6.9755,7.0265,802289,0
1988-06-08,7.063,7.2821,7.0341,7.2602,1749699,0
1988-06-09,7.2311,7.2821,7.1507,7.1507,1515310,0
1988-06-10,7.1582,7.1945,7.1216,7.1507,1082679,0
1988-06-13,7.1727,7.1727,7.0341,7.0702,735480,0
1988-06-14,7.1727,7.3186,7.1727,7.2457,1814325,0
1988-06-15,7.2457,7.2821,7.1727,7.2237,963296,0
1988-06-16,7.1945,7.2311,7.0265,7.1216,1237661,0
1988-06-17,7.1507,7.1872,7.1069,7.1727,3370706,0
1988-06-20,7.1362,7.1507,7.1069,7.1216,687283,0
1988-06-21,7.0996,7.1872,7.0702,7.1727,1024627,0
1988-06-22,7.3186,7.3699,7.2675,7.3554,2766662,0
1988-06-23,7.3332,7.3699,7.2968,7.3111,1865253,0
1988-06-24,7.3186,7.3626,7.2311,7.2457,3837841,0
1988-06-27,7.1945,7.2237,7.0702,7.1216,3850984,0
1988-06-28,7.1582,7.2311,7.1362,7.2237,1060227,0
1988-06-29,7.1727,7.1945,7.0849,7.0849,1660982,0
1988-06-30,7.1069,7.2311,7.1069,7.2092,1003820,0
1988-07-01,7.2749,7.2821,7.1216,7.1432,1186182,0
1988-07-05,7.1582,7.348,7.1362,7.348,858692,0
1988-07-06,7.3186,7.3332,7.0482,7.0996,1204253,0
1988-07-07,7.0482,7.1216,7.0482,7.0702,1637437,0
1988-07-08,7.0482,7.0996,6.9976,7.0192,829672,0
1988-07-11,7.0192,7.0996,7.0192,7.0558,541065,0
1988-07-12,7.0558,7.0702,7.0192,7.0341,791886,0
1988-07-13,7.0482,7.0702,6.9679,6.9976,1144016,0
1988-07-14,7.0192,7.0482,6.9679,6.9826,1116085,0
1988-07-15,7.0119,7.0702,6.9679,7.0558,1623744,0
1988-07-18,6.9976,7.0482,6.9826,7.0341,875124,0
1988-07-19,7.0558,7.1069,6.9976,7.0482,1682343,0
1988-07-20,7.0702,7.0702,6.9606,7.0119,756835,0
1988-07-21,6.9826,6.9976,6.9316,6.9316,600759,0
1988-07-22,6.9316,6.9826,6.8438,6.8733,1111154,0
1988-07-25,6.8587,6.9096,6.8587,6.8804,379510,0
1988-07-26,6.9244,6.9316,6.8804,6.8951,652785,0
1988-07-27,6.8804,6.8804,6.8438,6.8438,886078,0
1988-07-28,6.8587,6.9462,6.8438,6.9096,1111154,0
1988-07-29,6.9679,7.1362,6.9679,7.1362,2446843,0
1988-08-01,7.1432,7.2457,7.1362,7.2311,2108950,0
1988-08-02,7.2311,7.2457,7.1362,7.2092,988486,0
1988-08-03,7.1872,7.2092,7.1582,7.1727,837883,0
1988-08-04,7.2092,7.2092,7.1216,7.1582,595280,0
1988-08-05,7.1216,7.1582,7.0192,7.1582,686740,0
1988-08-08,7.1362,7.2092,7.0849,7.0996,821456,0
1988-08-09,7.0996,7.0996,6.9462,6.9462,1221230,0
1988-08-10,6.9316,6.9679,6.8587,6.8733,1967658,0
1988-08-11,6.8733,6.9244,6.8438,6.8951,809956,0
1988-08-12,6.8951,6.9606,6.8804,6.9606,490134,0
1988-08-15,6.9316,6.9316,6.8733,6.8733,740403,0
1988-08-16,6.8438,6.9826,6.8365,6.9096,1030104,0
1988-08-17,6.9244,6.9679,6.8951,6.9462,1288043,0
1988-08-18,6.9606,6.9679,6.9244,6.9244,697694,0
1988-08-19,6.9316,7.0119,6.9244,6.9244,1334589,0
1988-08-22,6.9462,6.9462,6.8804,6.8951,704261,0
1988-08-23,6.9096,6.9606,6.8587,6.9316,814883,0
1988-08-24,6.9316,6.9976,6.9244,6.9976,681806,0
1988-08-25,6.9244,6.9316,6.8804,6.8804,1164828,0
1988-08-26,6.8587,6.9244,6.8587,6.8951,723979,0
1988-08-29,6.8804,6.9462,6.8804,6.9244,950700,0
1988-08-30,6.9244,6.9606,6.8587,6.9316,917289,0
1988-08-31,6.9462,6.9606,6.8804,6.8951,821456,0
1988-09-01,6.8804,6.8804,6.7928,6.8438,1164275,0
1988-09-02,6.8951,7.0482,6.8951,7.0192,1502717,0
1988-09-06,7.0341,7.0341,6.9679,6.9826,582139,0
1988-09-07,6.9976,7.0482,6.9826,7.0482,893742,0
1988-09-08,7.0192,7.0849,7.0119,7.0558,763405,0
1988-09-09,7.0482,7.1362,7.0192,7.1216,1513669,0
1988-09-12,7.1216,7.1216,7.0849,7.0996,899767,0
1988-09-13,7.0702,7.0996,7.0482,7.0996,661000,0
1988-09-14,7.1362,7.1432,7.0558,7.1362,939744,0
1988-09-15,7.0996,7.1432,7.0702,7.0849,854317,0
1988-09-16,7.0558,7.2237,7.0558,7.2092,2477512,0
1988-09-19,7.1582,7.1582,7.0996,7.1069,1095275,0
1988-09-20,7.1216,7.1945,7.1216,7.1872,848839,0
1988-09-21,7.1872,7.1872,7.1582,7.1582,668116,0
1988-09-22,7.1432,7.1727,7.1069,7.1216,2012565,0
1988-09-23,7.1216,7.2092,7.1216,7.1872,3424375,0
1988-09-26,7.1727,7.1727,7.1362,7.1582,16274134,0
1988-09-27,7.1727,7.2019,7.1216,7.2019,2306646,0
1988-09-28,7.1872,7.2019,7.1507,7.1727,799003,0
1988-09-29,7.1727,7.3039,7.1582,7.3039,1323092,0
1988-09-30,7.3039,7.4065,7.2528,7.326,1298997,0
1988-10-03,7.326,7.3408,7.2749,7.3408,1332403,0
1988-10-04,7.3111,7.3111,7.2602,7.2602,517515,0
1988-10-05,7.3039,7.3039,7.2383,7.2602,910719,0
1988-10-06,7.2602,7.2749,7.2237,7.2749,601304,0
1988-10-07,7.3111,7.5015,7.2749,7.4942,2514750,0
1988-10-10,7.4648,7.4942,7.4285,7.4501,736026,0
1988-10-11,7.4285,7.4427,7.3774,7.4137,739860,0
1988-10-12,7.3918,7.3918,7.2602,7.3408,1398669,0
1988-10-13,7.3039,7.3554,7.2895,7.326,868553,0
1988-10-14,7.3554,7.3554,7.2895,7.3554,942483,0
1988-10-17,7.326,7.3774,7.3111,7.3554,467135,0
1988-10-18,7.3554,7.3918,7.326,7.3918,566255,0
1988-10-19,7.4065,7.4285,7.2237,7.326,1202613,0
1988-10-20,7.3111,7.4648,7.3039,7.4648,1148396,0
1988-10-21,7.4427,7.5158,7.4285,7.5158,1516957,0
1988-10-24,7.4942,7.5015,7.4501,7.5015,825839,0
1988-10-25,7.5015,7.5452,7.4648,7.5158,826383,0
1988-10-26,7.4795,7.4942,7.4137,7.4648,924413,0
1988-10-27,7.4427,7.4501,7.326,7.3626,1006558,0
1988-10-28,7.3918,7.4285,7.3554,7.4137,625947,0
1988-10-31,7.3554,7.4942,7.3408,7.4942,1539955,0
1988-11-01,7.4942,7.5158,7.4501,7.4795,1888251,0
1988-11-02,7.4501,7.4501,7.3626,7.4285,969863,0
1988-11-03,7.4137,7.4285,7.3774,7.3918,535587,0
1988-11-04,7.3408,7.4137,7.3408,7.3626,1169204,0
1988-11-07,7.3408,7.3554,7.3039,7.3039,569543,0
1988-11-08,7.3554,7.3774,7.3039,7.3111,1079392,0
1988-11-09,7.2528,7.2895,7.2237,7.2602,1319807,0
1988-11-10,7.2383,7.3039,7.2383,7.3039,697137,0
1988-11-11,7.2528,7.2602,7.2092,7.2237,1031748,0
1988-11-14,7.2528,7.2528,7.1872,7.1872,643472,0
1988-11-15,7.2092,7.2092,7.1582,7.2019,777645,0
1988-11-16,7.1872,7.1872,7.0702,7.1069,1525168,0
1988-11-17,7.1582,7.1582,7.0996,7.1216,539969,0
1988-11-18,7.1362,7.1727,7.1069,7.1727,2307740,0
1988-11-21,7.1507,7.1582,7.0702,7.1582,675783,0
1988-11-22,7.1362,7.1507,7.0996,7.1507,957815,0
1988-11-23,7.1362,7.2237,7.1362,7.1727,669212,0
1988-11-25,7.1216,7.1362,7.0996,7.1216,685638,0
1988-11-28,7.0996,7.1216,7.0849,7.1069,460015,0
1988-11-29,7.0849,7.1507,7.0849,7.1507,863076,0
1988-11-30,7.1216,7.2092,7.1216,7.2019,1163179,0
1988-12-01,7.1727,7.2092,7.1507,7.1872,853765,0
1988-12-02,7.1507,7.1727,7.1069,7.1727,835143,0
1988-12-05,7.1727,7.2895,7.1507,7.2895,1030104,0
1988-12-06,7.2602,7.3918,7.2602,7.3774,896482,0
1988-12-07,7.3554,7.4137,7.3554,7.3918,1203162,0
1988-12-08,7.3774,7.4285,7.3774,7.3918,757378,0
1988-12-09,7.3774,7.4501,7.3626,7.4285,1278183,0
1988-12-12,7.4137,7.4942,7.3918,7.4285,800645,0
1988-12-13,7.4501,7.5158,7.4065,7.5158,1056936,0
1988-12-14,7.4795,7.4795,7.3626,7.4065,1147848,0
1988-12-15,7.3774,7.4137,7.3626,7.3774,834599,0
1988-12-16,7.4137,7.4648,7.4065,7.4648,2969288,0
1988-12-19,7.4427,7.4942,7.4427,7.4795,2071713,0
1988-12-20,7.4501,7.4942,7.3774,7.3918,1464385,0
1988-12-21,7.3918,7.4137,7.3626,7.3774,2359767,0
1988-12-22,7.3774,7.3918,7.3039,7.3039,13415467,0
1988-12-23,7.326,7.3554,7.3039,7.3554,1648386,0
1988-12-27,7.326,7.3554,7.2895,7.2895,1415095,0
1988-12-28,7.2895,7.326,7.2895,7.2895,1383331,0
1988-12-29,7.3039,7.3774,7.3039,7.3554,490134,0
1988-12-30,7.3186,7.3774,7.3186,7.3408,798454,0
1989-01-03,7.3039,7.3186,7.1582,7.2092,1524077,0
1989-01-04,7.2675,7.3039,7.2092,7.2675,921677,0
1989-01-05,7.2383,7.2749,7.2237,7.2383,1188918,0
1989-01-06,7.2237,7.3039,7.2237,7.2749,660451,0
1989-01-09,7.2528,7.3186,7.2528,7.3186,1583219,0
1989-01-10,7.2895,7.3186,7.2383,7.2749,342273,0
1989-01-11,7.2528,7.2895,7.2528,7.2895,478635,0
1989-01-12,7.2895,7.2895,7.2237,7.2528,1043246,0
1989-01-13,7.2383,7.2528,7.2019,7.2237,1088156,0
1989-01-16,7.2237,7.2675,7.2237,7.2675,694405,0
1989-01-17,7.2675,7.3039,7.2528,7.2749,888813,0
1989-01-18,7.2749,7.4724,7.2528,7.4356,1407976,0
1989-01-19,7.3774,7.4356,7.3554,7.4356,1091442,0
1989-01-20,7.4065,7.4573,7.3774,7.4211,818172,0
1989-01-23,7.4356,7.4867,7.3774,7.3774,721237,0
1989-01-24,7.3774,7.538,7.3774,7.5087,1685624,0
1989-01-25,7.4867,7.5452,7.4573,7.5452,1226708,0
1989-01-26,7.5087,7.6256,7.4942,7.5963,1007105,0
1989-01-27,7.6256,7.8225,7.611,7.7789,2047064,0
1989-01-30,7.7789,7.7789,7.6911,7.6911,1343353,0
1989-01-31,7.6911,7.7423,7.6399,7.7423,1247517,0
1989-02-01,7.7642,7.7935,7.7423,7.7642,1636889,0
1989-02-02,7.7423,7.7423,7.6911,7.7132,1315425,0
1989-02-03,7.6621,7.6766,7.611,7.6256,947411,0
1989-02-06,7.6256,7.6399,7.538,7.5599,1114441,0
1989-02-07,7.538,7.7423,7.538,7.7423,1761750,0
1989-02-08,7.7423,7.7642,7.6911,7.7059,1297899,0
1989-02-09,7.6766,7.7423,7.6621,7.7059,1250803,0
1989-02-10,7.6399,7.6911,7.6399,7.6911,1448498,0
1989-02-13,7.6621,7.7789,7.6546,7.7789,1645103,0
1989-02-14,7.7789,7.8081,7.7568,7.7935,1238755,0
1989-02-15,7.7642,7.8081,7.7568,7.7935,951247,0
1989-02-16,7.7789,7.7935,7.7279,7.7642,730549,0
1989-02-17,7.7423,7.7789,7.7279,7.7642,1219040,0
1989-02-21,7.7568,7.7568,7.6911,7.6911,927150,0
1989-02-22,7.6911,7.6911,7.5742,7.5742,752453,0
1989-02-23,7.5452,7.6766,7.5452,7.6766,1202065,0
1989-02-24,7.6546,7.6621,7.523,7.523,1318709,0
1989-02-27,7.4867,7.5599,7.4867,7.523,1015867,0
1989-02-28,7.538,7.5452,7.5087,7.5452,1075562,0
1989-03-01,7.5742,7.589,7.4724,7.4942,1723415,0
1989-03-02,7.4867,7.5599,7.4724,7.538,939744,0
1989-03-03,7.538,7.5452,7.4942,7.538,706452,0
1989-03-06,7.538,7.6256,7.523,7.6256,2272695,0
1989-03-07,7.5742,7.6911,7.5599,7.6546,1765582,0
1989-03-08,7.6399,7.6911,7.611,7.6621,1287497,0
1989-03-09,7.6766,7.7279,7.6621,7.7132,1966567,0
1989-03-10,7.6766,7.7059,7.6399,7.7059,1690009,0
1989-03-13,7.7059,7.7642,7.6766,7.7279,858692,0
1989-03-14,7.7279,7.7279,7.6911,7.6911,1197136,0
1989-03-15,7.7059,7.7132,7.6546,7.6911,802289,0
1989-03-16,7.6766,7.8081,7.6766,7.8081,1137443,0
1989-03-17,7.6911,7.7132,7.6621,7.7132,2802263,0
1989-03-20,7.6766,7.6911,7.6399,7.6911,974242,0
1989-03-21,7.7132,7.7279,7.6911,7.7279,619925,0
1989-03-22,7.7132,7.7642,7.7059,7.7642,703718,0
1989-03-23,7.7423,7.7789,7.6911,7.7279,624856,0
1989-03-27,7.7132,7.7789,7.6911,7.7789,893742,0
1989-03-28,7.7789,7.8446,7.7642,7.8446,1061868,0
1989-03-29,7.8225,7.859,7.8081,7.8225,554755,0
1989-03-30,7.8081,7.8446,7.7789,7.83,799552,0
1989-03-31,7.8225,7.8813,7.8225,7.874,910175,0
1989-04-03,7.874,7.9468,7.8446,7.9321,1949035,0
1989-04-04,7.9031,7.9175,7.8664,7.8813,2685612,0
1989-04-05,7.8813,7.9833,7.8446,7.9691,2807735,0
1989-04-06,7.9691,7.9691,7.8664,7.9175,829672,0
1989-04-07,7.9321,7.9617,7.9175,7.9617,628688,0
1989-04-10,7.9468,7.9617,7.9175,7.9617,652234,0
1989-04-11,7.9617,7.9833,7.9175,7.9321,1037228,0
1989-04-12,7.9617,7.9691,7.9321,7.9321,1097464,0
1989-04-13,7.9321,7.9321,7.8813,7.8958,891005,0
1989-04-14,7.9617,8.0493,7.9321,8.0493,1410164,0
1989-04-17,8.0123,8.093,7.998,8.093,1027914,0
1989-04-18,8.1654,8.3421,8.1585,8.3264,2113882,0
1989-04-19,8.2971,8.3118,8.2762,8.2971,891553,0
1989-04-20,8.2971,8.2971,8.195,8.2465,903602,0
1989-04-21,8.2173,8.3421,8.2173,8.3118,2527345,0
1989-04-24,8.3421,8.35,8.3118,8.35,651141,0
1989-04-25,8.3768,8.4577,8.3632,8.4073,1021343,0
1989-04-26,8.4145,8.5105,8.4073,8.4802,852669,0
1989-04-27,8.4802,8.6566,8.4731,8.6106,1644554,0
1989-04-28,8.5899,8.7444,8.5899,8.7289,2126474,0
1989-05-01,8.7216,8.7289,8.6403,8.6638,846099,0
1989-05-02,8.6906,8.7289,8.6759,8.6759,792979,0
1989-05-03,8.6403,8.6638,8.6106,8.6259,674689,0
1989-05-04,8.5755,8.5962,8.4731,8.4802,1256826,0
1989-05-05,8.5601,8.6403,8.5229,8.5381,3358659,0
1989-05-08,8.4802,8.5461,8.4435,8.5229,728903,0
1989-05-09,8.5105,8.5229,8.4731,8.5105,990677,0
1989-05-10,8.4802,8.5461,8.4731,8.5105,633071,0
1989-05-11,8.5229,8.5755,8.5229,8.5381,1045440,0
1989-05-12,8.6906,8.7946,8.6403,8.7946,2962718,0
1989-05-15,8.8519,8.8519,8.7444,8.7564,1183445,0
1989-05-16,8.7289,8.7444,8.6759,8.7289,874577,0
1989-05-17,8.707,8.8519,8.707,8.8105,1285852,0
1989-05-18,8.7946,8.8894,8.7873,8.8602,831314,0
1989-05-19,8.8894,9.1891,8.8894,9.1234,2392082,0
1989-05-22,9.2256,9.2401,9.1367,9.1736,1550358,0
1989-05-23,9.152,9.152,9.0056,9.0574,1499978,0
1989-05-24,9.0056,9.0574,8.9896,9.0574,969863,0
1989-05-25,9.0358,9.0574,9.0056,9.0358,1242040,0
1989-05-26,9.0358,9.1891,9.0358,9.1736,722880,0
1989-05-30,9.2169,9.2401,9.0056,9.0574,899221,0
1989-05-31,9.0358,9.1659,9.0215,9.1015,767788,0
1989-06-01,9.0574,9.152,9.0358,9.1082,942483,0
1989-06-02,9.1891,9.3493,9.1736,9.3055,928791,0
1989-06-05,9.2849,9.4012,9.2169,9.2537,843363,0
1989-06-06,9.4012,9.4012,9.2256,9.3571,1922756,0
1989-06-07,9.423,9.604,9.416,9.597,1619364,0
1989-06-08,9.65,9.67,9.503,9.539,971509,0
1989-06-09,9.554,9.554,9.3854,9.4368,1233277,0
1989-06-12,9.423,9.423,9.3357,9.3854,783120,0
1989-06-13,9.3357,9.3493,9.1736,9.1736,2797879,0
1989-06-14,9.1891,9.2035,9.0862,9.1367,1019153,0
1989-06-15,9.1082,9.1234,8.9566,9.0215,1379498,0
1989-06-16,8.9248,9.1082,8.9248,9.1082,3487899,0
1989-06-19,9.1015,9.2035,9.1015,9.1659,714120,0
1989-06-20,9.1367,9.1736,9.1367,9.152,680168,0
1989-06-21,9.1736,9.1891,9.07,9.0862,1590884,0
1989-06-22,9.0358,9.2169,9.0358,9.2169,1479174,0
1989-06-23,9.2899,9.531,9.2899,9.531,1684533,0
1989-06-26,9.4813,9.531,9.423,9.423,832408,0
1989-06-27,9.423,9.4813,9.4012,9.423,1054202,0
1989-06-28,9.4012,9.4012,9.2537,9.2684,988486,0
1989-06-29,9.2169,9.2401,9.1659,9.1891,2083211,0
1989-06-30,9.1736,9.1891,9.0358,9.1659,2540488,0
1989-07-03,9.2102,9.2537,9.1736,9.2401,2016400,0
1989-07-05,9.2035,9.3357,9.1736,9.3055,2383863,0
1989-07-06,9.2899,9.3201,9.2684,9.2899,819815,0
1989-07-07,9.3055,9.531,9.3055,9.4664,1182346,0
1989-07-10,9.4981,9.531,9.4664,9.503,1619909,0
1989-07-11,9.503,9.597,9.503,9.597,1761199,0
1989-07-12,9.583,9.597,9.563,9.597,1163179,0
1989-07-13,9.597,9.65,9.583,9.628,1326926,0
1989-07-14,9.676,9.676,9.57,9.597,2521872,0
1989-07-17,9.57,9.628,9.57,9.57,927696,0
1989-07-18,9.57,9.597,9.518,9.57,765598,0
1989-07-19,9.583,9.758,9.583,9.728,2322529,0
1989-07-20,9.728,9.809,9.693,9.708,2127569,0
1989-07-21,9.676,9.708,9.65,9.676,2220120,0
1989-07-24,9.628,9.664,9.57,9.583,987390,0
1989-07-25,9.563,9.728,9.563,9.676,1894823,0
1989-07-26,9.65,9.781,9.634,9.773,1135799,0
1989-07-27,9.824,9.942,9.824,9.928,1097464,0
1989-07-28,9.928,10,9.919,9.954,1300091,0
1989-07-31,9.928,10.168,9.919,10.168,1627030,0
1989-08-01,10.212,10.474,10.212,10.343,2254072,0
1989-08-02,10.313,10.313,10.197,10.248,1139631,0
1989-08-03,10.278,10.298,10.197,10.248,944126,0
1989-08-04,10.212,10.278,10.168,10.197,1391001,0
1989-08-07,10.197,10.423,10.151,10.394,1176871,0
1989-08-08,10.364,10.444,10.364,10.444,1046535,0
1989-08-09,10.423,10.554,10.285,10.285,1614981,0
1989-08-10,10.232,10.232,10.151,10.232,1399757,0
1989-08-11,10.394,10.394,10.086,10.117,1671389,0
1989-08-14,10.086,10.212,10,10.037,1029009,0
1989-08-15,10.072,10.182,10.072,10.168,613353,0
1989-08-16,10.151,10.232,10.151,10.218,827478,0
1989-08-17,10.197,10.232,10.131,10.197,822551,0
1989-08-18,10.197,10.285,10.197,10.285,1575548,0
1989-08-21,10.285,10.378,10.137,10.151,1123750,0
1989-08-22,10.102,10.151,10.072,10.131,824741,0
1989-08-23,10.151,10.262,10.072,10.262,910719,0
1989-08-24,10.285,10.498,10.248,10.459,1179062,0
1989-08-25,10.49,10.498,10.423,10.431,1245872,0
1989-08-28,10.409,10.431,10.343,10.423,609521,0
1989-08-29,10.409,10.423,10.248,10.262,733283,0
1989-08-30,10.212,10.328,10.197,10.298,1288043,0
1989-08-31,10.278,10.358,10.262,10.358,541065,0
1989-09-01,10.328,10.49,10.328,10.474,861981,0
1989-09-05,10.444,10.51,10.423,10.431,901414,0
1989-09-06,10.431,10.431,10.328,10.364,777094,0
1989-09-07,10.378,10.423,10.313,10.343,560781,0
1989-09-08,10.328,10.328,10.212,10.285,1306658,0
1989-09-11,10.313,10.328,10.262,10.278,838432,0
1989-09-12,10.285,10.343,10.278,10.285,1653863,0
1989-09-13,10.313,10.343,10.182,10.182,2085403,0
1989-09-14,10.212,10.285,10.151,10.262,1044343,0
1989-09-15,10.278,10.298,10.102,10.298,5804403,0
1989-09-18,10.278,10.358,10.278,10.358,767238,0
1989-09-19,10.394,10.431,10.378,10.409,2019687,0
1989-09-20,10.394,10.394,10.358,10.394,1589791,0
1989-09-21,10.394,10.423,10.343,10.358,1533379,0
1989-09-22,10.343,10.498,10.328,10.498,1279282,0
1989-09-25,10.459,10.459,10.409,10.409,715761,0
1989-09-26,10.394,10.498,10.364,10.423,1070084,0
1989-09-27,10.378,10.431,10.343,10.431,739311,0
1989-09-28,10.474,10.554,10.423,10.554,1491216,0
1989-09-29,10.57,10.642,10.554,10.578,1719037,0
1989-10-02,10.578,10.592,10.51,10.578,688927,0
1989-10-03,10.642,10.7,10.604,10.687,2419462,0
1989-10-04,10.707,10.914,10.7,10.868,3701477,0
1989-10-05,10.868,10.949,10.846,10.899,1065698,0
1989-10-06,10.978,11.074,10.964,11.021,1445761,0
1989-10-09,11.005,11.059,11.005,11.046,317082,0
1989-10-10,11.059,11.139,11.046,11.101,776002,0
1989-10-11,11.101,11.139,11.059,11.11,1452333,0
1989-10-12,11.11,11.22,11.005,11.046,2219029,0
1989-10-13,11.059,11.101,10.401,10.452,2163164,0
1989-10-16,10.401,10.611,10.35,10.611,3355919,0
1989-10-17,10.53,10.687,10.481,10.642,1502169,0
1989-10-18,10.611,10.722,10.578,10.626,878953,0
1989-10-19,10.642,10.868,10.642,10.787,1928230,0
1989-10-20,10.833,10.94,10.819,10.94,1539410,0
1989-10-23,10.94,10.978,10.868,10.914,1384422,0
1989-10-24,10.883,10.978,10.765,10.899,1793510,0
1989-10-25,10.914,10.924,10.78,10.819,2404124,0
1989-10-26,10.803,10.833,10.7,10.707,1766131,0
1989-10-27,10.722,10.765,10.626,10.707,1825273,0
1989-10-30,10.687,10.787,10.687,10.739,1041606,0
1989-10-31,10.765,10.964,10.765,10.964,2681778,0
1989-11-01,11.029,11.074,10.994,11.005,2148381,0
1989-11-02,11.005,11.005,10.914,10.964,906888,0
1989-11-03,10.964,11.005,10.924,10.94,1021343,0
1989-11-06,10.914,10.924,10.86,10.868,964938,0
1989-11-07,10.846,10.994,10.846,10.914,1021343,0
1989-11-08,10.914,11.059,10.914,10.964,1313238,0
1989-11-09,10.949,10.978,10.883,10.899,647307,0
1989-11-10,10.924,10.94,10.883,10.94,1065157,0
1989-11-13,10.94,11.005,10.899,10.994,997248,0
1989-11-14,11.021,11.059,10.994,11.005,719591,0
1989-11-15,11.126,11.139,11.046,11.139,1323092,0
1989-11-16,11.11,11.139,11.021,11.074,803930,0
1989-11-17,11.059,11.086,11.021,11.086,1341712,0
1989-11-20,11.059,11.086,10.94,10.994,395941,0
1989-11-21,10.94,10.978,10.914,10.94,1336236,0
1989-11-22,10.978,10.994,10.94,10.964,1054202,0
1989-11-24,10.94,11.021,10.94,11.021,430446,0
1989-11-27,11.005,11.059,10.978,10.994,1871825,0
1989-11-28,11.021,11.021,10.949,10.994,1014225,0
1989-11-29,11.005,11.005,10.899,10.94,749168,0
1989-11-30,10.978,11.086,10.964,11.046,566808,0
1989-12-01,11.101,11.46,11.101,11.424,1128679,0
1989-12-04,11.424,11.475,11.35,11.475,731645,0
1989-12-05,11.46,11.46,11.35,11.379,401419,0
1989-12-06,11.364,11.379,11.344,11.344,662097,0
1989-12-07,11.364,11.41,11.344,11.364,631423,0
1989-12-08,11.394,11.46,11.379,11.431,391561,0
1989-12-11,11.394,11.475,11.394,11.475,606236,0
1989-12-12,11.475,11.767,11.475,11.752,1172491,0
1989-12-13,11.73,12.039,11.73,11.957,913460,0
1989-12-14,11.905,11.985,11.863,11.957,1565145,0
1989-12-15,11.985,12.008,11.767,12.008,2613324,0
1989-12-18,11.957,11.957,11.554,11.673,1412356,0
1989-12-19,11.673,11.673,11.431,11.554,1427692,0
1989-12-20,11.554,11.665,11.475,11.504,1304470,0
1989-12-21,11.585,11.585,11.49,11.49,1256277,0
1989-12-22,11.511,11.767,11.511,11.702,2190002,0
1989-12-26,11.673,11.686,11.606,11.606,212483,0
1989-12-27,11.606,11.716,11.585,11.702,479181,0
1989-12-28,11.716,11.752,11.673,11.745,1063512,0
1989-12-29,11.767,12.039,11.767,11.928,950700,0
1990-01-02,11.985,12.227,11.905,12.227,1605672,0
1990-01-03,12.227,12.249,12.104,12.198,1249709,0
1990-01-04,12.185,12.198,11.752,11.847,1639627,0
1990-01-05,11.79,11.79,11.475,11.571,1984091,0
1990-01-08,11.475,11.695,11.452,11.665,1294611,0
1990-01-09,11.642,11.665,11.314,11.344,1317070,0
1990-01-10,11.233,11.263,10.964,11.046,2313221,0
1990-01-11,11.183,11.183,11.074,11.086,1179612,0
1990-01-12,10.833,10.932,10.611,10.611,3216272,0
1990-01-15,10.611,10.722,10.57,10.65,1115538,0
1990-01-16,10.611,10.787,10.611,10.759,2062949,0
1990-01-17,10.746,10.819,10.57,10.611,1977516,0
1990-01-18,10.459,10.611,10.459,10.586,2772138,0
1990-01-19,10.611,10.722,10.586,10.692,2662066,0
1990-01-22,10.586,10.666,10.168,10.206,2383863,0
1990-01-23,10.285,10.394,10.182,10.372,2116618,0
1990-01-24,10.328,10.328,10.182,10.285,1585958,0
1990-01-25,10.343,10.343,10.248,10.248,1467118,0
1990-01-26,10.218,10.343,10.218,10.278,1869086,0
1990-01-29,10.298,10.394,10.248,10.298,1191113,0
1990-01-30,10.285,10.328,10.218,10.262,1153328,0
1990-01-31,10.298,10.586,10.278,10.586,1290778,0
1990-02-01,10.642,10.692,10.586,10.626,1765035,0
1990-02-02,10.57,10.626,10.547,10.599,1834582,0
1990-02-05,10.516,10.53,10.409,10.423,916741,0
1990-02-06,10.313,10.343,10.126,10.126,1175776,0
1990-02-07,9.991,10.126,9.962,10.043,1513669,0
1990-02-08,10.015,10.072,9.919,9.936,1156607,0
1990-02-09,9.962,10.095,9.897,10.028,1023538,0
1990-02-12,10,10.028,9.936,9.976,802834,0
1990-02-13,9.991,9.991,9.824,9.936,749168,0
1990-02-14,9.919,10.028,9.897,9.936,644569,0
1990-02-15,9.88,10.015,9.88,9.976,992864,0
1990-02-16,10,10.015,9.8,9.855,1242040,0
1990-02-20,9.722,9.722,9.365,9.4486,1803370,0
1990-02-21,9.3123,9.423,9.3123,9.3923,1998876,0
1990-02-22,9.423,9.583,9.3776,9.3776,1805012,0
1990-02-23,9.3571,9.4892,9.3571,9.4091,1156607,0
1990-02-26,9.4091,9.531,9.4091,9.531,821456,0
1990-02-27,9.518,9.65,9.503,9.628,1330208,0
1990-02-28,9.597,9.824,9.597,9.728,851575,0
1990-03-01,9.728,9.869,9.728,9.838,1061868,0
1990-03-02,9.897,9.904,9.8,9.88,1110611,0
1990-03-05,9.88,9.976,9.838,9.904,1383331,0
1990-03-06,9.949,10.151,9.904,10.137,1307211,0
1990-03-07,10.182,10.182,9.976,10.043,1376761,0
1990-03-08,10.015,10.189,9.976,10.151,736572,0
1990-03-09,10.137,10.168,9.991,10.058,890457,0
1990-03-12,10.028,10.095,10.015,10.072,679620,0
1990-03-13,10.043,10.072,9.855,9.919,830219,0
1990-03-14,9.904,9.936,9.503,9.817,1261755,0
1990-03-15,9.817,9.88,9.758,9.788,866911,0
1990-03-16,9.904,9.919,9.817,9.855,2743113,0
1990-03-19,9.838,9.962,9.788,9.936,971509,0
1990-03-20,9.904,9.936,9.8,9.855,1342260,0
1990-03-21,9.855,9.88,9.8,9.817,907437,0
1990-03-22,9.773,9.824,9.676,9.788,800645,0
1990-03-23,9.788,9.936,9.773,9.919,1262852,0
1990-03-26,10,10.028,9.904,9.962,1259018,0
1990-03-27,9.919,10.108,9.919,10.095,650596,0
1990-03-28,10.072,10.168,10.072,10.126,1013131,0
1990-03-29,10.137,10.168,10.086,10.126,654973,0
1990-03-30,10.126,10.313,10.108,10.218,2063496,0
1990-04-02,10.151,10.343,10.137,10.313,1001625,0
1990-04-03,10.358,10.53,10.313,10.49,991221,0
1990-04-04,10.51,10.539,10.335,10.417,2028996,0
1990-04-05,10.335,10.417,10.321,10.321,1268874,0
1990-04-06,10.335,10.386,10.321,10.372,950152,0
1990-04-09,10.278,10.343,10.278,10.343,718501,0
1990-04-10,10.321,10.335,10.278,10.321,749715,0
1990-04-11,10.343,10.401,10.321,10.401,1980805,0
1990-04-12,10.417,10.578,10.417,10.554,1229444,0
1990-04-16,10.578,10.713,10.578,10.7,1031202,0
1990-04-17,10.672,10.774,10.634,10.731,1380044,0
1990-04-18,10.774,10.795,10.604,10.634,1167014,0
1990-04-19,10.554,10.604,10.481,10.51,1137443,0
1990-04-20,10.525,10.525,10.386,10.466,1329665,0
1990-04-23,10.452,10.466,10.306,10.335,691119,0
1990-04-24,10.358,10.372,10.218,10.232,548185,0
1990-04-25,10.292,10.335,10.248,10.292,510945,0
1990-04-26,10.292,10.306,10.168,10.262,708096,0
1990-04-27,10.306,10.335,10.137,10.168,723979,0
1990-04-30,10.168,10.262,10.108,10.248,1259018,0
1990-05-01,10.306,10.386,10.278,10.358,1755179,0
1990-05-02,10.335,10.417,10.335,10.386,731371,0
1990-05-03,10.444,10.604,10.444,10.498,724797,0
1990-05-04,10.604,10.746,10.554,10.713,1067344,0
1990-05-07,10.746,10.906,10.687,10.852,808036,0
1990-05-08,10.883,10.964,10.827,10.906,920302,0
1990-05-09,10.906,11.012,10.795,10.906,1406333,0
1990-05-10,10.883,11.012,10.852,10.932,886351,0
1990-05-11,10.994,11.344,10.906,11.321,1857310,0
1990-05-14,11.321,11.782,11.293,11.562,1348559,0
1990-05-15,11.482,11.622,11.431,11.452,628688,0
1990-05-16,11.452,11.511,11.321,11.511,777372,0
1990-05-17,11.482,11.622,11.402,11.511,758202,0
1990-05-18,11.562,11.673,11.452,11.65,1583764,0
1990-05-21,11.562,11.73,11.541,11.592,778465,0
1990-05-22,11.702,11.702,11.293,11.562,833775,0
1990-05-23,11.562,11.592,11.402,11.592,696046,0
1990-05-24,11.562,11.592,11.263,11.321,699881,0
1990-05-25,11.233,11.321,11.183,11.183,795169,0
1990-05-29,11.183,11.541,11.183,11.511,744242,0
1990-05-30,11.562,11.592,11.293,11.402,779834,0
1990-05-31,11.344,11.431,11.321,11.431,463571,0
1990-06-01,11.373,11.452,11.321,11.402,700429,0
1990-06-04,11.402,11.592,11.233,11.482,939198,0
1990-06-05,11.431,11.541,11.344,11.431,650866,0
1990-06-06,11.402,11.482,11.183,11.452,547362,0
1990-06-07,11.431,11.452,11.183,11.321,548459,0
1990-06-08,11.293,11.402,11.211,11.233,515055,0
1990-06-11,11.233,11.373,11.233,11.293,438654,0
1990-06-12,11.263,11.592,11.233,11.541,714391,0
1990-06-13,11.482,11.541,11.321,11.482,649496,0
1990-06-14,11.482,11.482,11.233,11.344,458374,0
1990-06-15,11.233,11.293,11.126,11.211,2427126,0
1990-06-18,11.183,11.233,10.964,10.964,1072823,0
1990-06-19,10.964,11.074,10.795,10.906,1097191,0
1990-06-20,10.883,10.964,10.795,10.932,581866,0
1990-06-21,11.012,11.012,10.883,11.012,542709,0
1990-06-22,11.046,11.046,10.525,10.713,973972,0
1990-06-25,10.774,10.827,10.666,10.687,825290,0
1990-06-26,10.774,10.906,10.746,10.774,833231,0
1990-06-27,10.713,11.012,10.687,10.964,653059,0
1990-06-28,10.994,11.046,10.906,10.994,475075,0
1990-06-29,10.994,10.994,10.827,10.883,1009022,0
1990-07-02,10.883,11.126,10.852,11.126,1973959,0
1990-07-03,11.147,11.174,11.038,11.038,607879,0
1990-07-05,10.978,11.005,10.731,10.787,813789,0
1990-07-06,10.731,10.811,10.7,10.731,887995,0
1990-07-09,10.759,10.759,10.65,10.7,481099,0
1990-07-10,10.62,10.62,10.481,10.481,871292,0
1990-07-11,10.51,10.51,10.126,10.313,2212181,0
1990-07-12,10.285,10.372,10.008,10.343,1806656,0
1990-07-13,10.372,10.423,10.206,10.343,1567064,0
1990-07-16,10.401,10.51,10.313,10.481,1328568,0
1990-07-17,10.481,10.539,10.095,10.285,1059948,0
1990-07-18,10.126,10.206,10.008,10.064,1045986,0
1990-07-19,10.008,10.262,9.954,10.262,1182895,0
1990-07-20,10.232,10.481,10.174,10.401,1611970,0
1990-07-23,10.343,10.423,9.984,10.262,1384152,0
1990-07-24,10.262,10.401,10.037,10.401,982187,0
1990-07-25,10.343,10.539,10.313,10.51,639363,0
1990-07-26,10.562,10.562,10.285,10.401,579396,0
1990-07-27,10.372,10.423,10.145,10.285,1075562,0
1990-07-30,10.262,10.592,10.145,10.562,895661,0
1990-07-31,10.65,10.949,10.62,10.949,1156337,0
1990-08-01,10.924,11.147,10.924,11.067,1697947,0
1990-08-02,11.005,11.005,10.65,10.868,745062,0
1990-08-03,10.787,10.84,10.539,10.7,1240671,0
1990-08-06,10.145,10.343,10.095,10.232,1106503,0
1990-08-07,10.481,10.51,10.145,10.145,976164,0
1990-08-08,10.232,10.372,10.126,10.313,970960,0
1990-08-09,10.313,10.313,10.145,10.232,832956,0
1990-08-10,10.285,10.285,10.064,10.145,770797,0
1990-08-13,10.145,10.262,10.008,10.232,461658,0
1990-08-14,10.174,10.372,10.008,10.206,424693,0
1990-08-15,10.401,10.423,10.174,10.313,466311,0
1990-08-16,10.206,10.232,10.008,10.037,584603,0
1990-08-17,10.064,10.174,9.928,10.008,1959992,0
1990-08-20,9.984,10.174,9.954,10.037,557498,0
1990-08-21,9.928,9.984,9.59,9.897,923590,0
1990-08-22,9.954,9.984,9.3698,9.51,1052284,0
1990-08-23,8.9829,9.4012,8.9566,9.1814,918936,0
1990-08-24,9.152,9.2623,8.7637,8.9034,2213548,0
1990-08-27,9.539,9.59,9.3698,9.4289,1759828,0
1990-08-28,9.4289,9.4289,9.152,9.2623,519980,0
1990-08-29,9.2035,9.65,9.1814,9.57,643199,0
1990-08-30,9.51,9.59,9.0131,9.1234,1222874,0
1990-08-31,9.152,9.4813,9.0433,9.4813,746156,0
1990-09-04,9.3415,9.4012,9.2623,9.4012,621569,0
1990-09-05,9.4486,9.539,9.2899,9.3415,606779,0
1990-09-06,9.3201,9.3415,9.0643,9.152,647307,0
1990-09-07,9.2035,9.708,9.2035,9.51,835143,0
1990-09-10,9.708,9.708,8.9248,9.4012,677975,0
1990-09-11,9.51,9.539,9.3201,9.4289,393477,0
1990-09-12,9.4012,9.65,9.4012,9.65,1172219,0
1990-09-13,9.65,9.897,9.59,9.708,1111705,0
1990-09-14,9.708,9.984,9.59,9.928,1129775,0
1990-09-17,9.869,10.095,9.817,10.064,814613,0
1990-09-18,10.037,10.126,9.847,10.126,1398392,0
1990-09-19,10.064,10.095,9.869,10.064,1243687,0
1990-09-20,10.008,10.206,9.928,10.095,1042701,0
1990-09-21,10.126,10.285,10.095,10.262,1819800,0
1990-09-24,10.232,10.232,10.064,10.095,644295,0
1990-09-25,10.095,10.285,10.064,10.262,658533,0
1990-09-26,10.206,10.372,9.984,10.206,1110611,0
1990-09-27,10.313,10.452,10.095,10.343,716856,0
1990-09-28,10.262,10.592,10.206,10.481,1326926,0
1990-10-01,10.51,10.899,10.372,10.899,2395091,0
1990-10-02,10.949,11.067,10.924,11.005,1759282,0
1990-10-03,11,11,10.774,10.774,1492310,0
1990-10-04,10.722,10.86,10.666,10.803,949056,0
1990-10-05,10.578,11,10.498,10.746,894568,0
1990-10-08,10.774,10.94,10.774,10.892,562424,0
1990-10-09,10.892,10.94,10.774,10.774,1036951,0
1990-10-10,10.722,10.774,10.378,10.437,1616626,0
1990-10-11,10.525,10.525,10.358,10.358,1381141,0
1990-10-12,10.378,10.833,10.328,10.722,1473690,0
1990-10-15,10.892,11.11,10.86,11.086,2038033,0
1990-10-16,11.139,11.139,10.914,11.029,1074738,0
1990-10-17,11,11.199,10.972,11.059,1018604,0
1990-10-18,11.059,11.337,11.059,11.337,1854026,0
1990-10-19,11.424,11.79,11.394,11.673,2870442,0
1990-10-22,11.673,11.87,11.592,11.839,1473144,0
1990-10-23,11.839,11.839,11.534,11.562,1720128,0
1990-10-24,11.446,11.504,11.307,11.446,959731,0
1990-10-25,11.446,11.475,11.227,11.255,1046535,0
1990-10-26,11.139,11.227,11.059,11.167,885257,0
1990-10-29,11.139,11.337,11.11,11.227,851031,0
1990-10-30,11.227,11.446,11.227,11.424,1395654,0
1990-10-31,11.424,11.73,11.424,11.73,1551456,0
1990-11-01,11.811,11.928,11.73,11.87,2881668,0
1990-11-02,11.87,11.899,11.642,11.839,1979709,0
1990-11-05,11.839,12.008,11.79,12.008,1249980,0
1990-11-06,11.978,11.978,11.673,11.702,882789,0
1990-11-07,11.622,11.673,11.167,11.307,918936,0
1990-11-08,11.276,11.73,11.276,11.562,1004366,0
1990-11-09,11.702,11.928,11.642,11.899,1085962,0
1990-11-12,11.957,12.235,11.957,12.235,1132787,0
1990-11-13,12.177,12.203,11.839,11.87,844457,0
1990-11-14,11.87,12.066,11.811,11.957,1287497,0
1990-11-15,11.899,11.928,11.702,11.79,834049,0
1990-11-16,11.839,11.899,11.759,11.899,1625384,0
1990-11-19,12.008,12.008,11.899,11.978,861432,0
1990-11-20,11.978,12.039,11.928,11.928,1086510,0
1990-11-21,11.957,11.978,11.79,11.928,645389,0
1990-11-23,11.928,11.978,11.87,11.928,392932,0
1990-11-26,11.87,11.87,11.759,11.839,950700,0
1990-11-27,11.899,11.978,11.73,11.928,843086,0
1990-11-28,11.87,12.066,11.839,11.957,623758,0
1990-11-29,11.899,12.008,11.87,11.928,663463,0
1990-11-30,11.928,12.235,11.899,12.203,1088703,0
1990-12-03,12.235,12.322,12.155,12.235,654973,0
1990-12-04,12.235,12.428,12.125,12.374,840349,0
1990-12-05,12.345,12.403,12.263,12.403,699881,0
1990-12-06,12.51,12.572,12.374,12.492,954804,0
1990-12-07,12.428,12.572,12.428,12.492,785037,0
1990-12-10,12.428,12.629,12.403,12.599,1000533,0
1990-12-11,12.541,12.541,12.322,12.374,1254636,0
1990-12-12,12.374,12.51,12.345,12.51,1156337,0
1990-12-13,12.462,12.51,12.345,12.403,880873,0
1990-12-14,12.403,12.428,12.263,12.345,582139,0
1990-12-17,12.292,12.403,12.263,12.345,685638,0
1990-12-18,12.292,12.629,12.292,12.572,1261207,0
1990-12-19,12.572,12.629,12.462,12.572,855955,0
1990-12-20,12.403,12.462,12.263,12.374,679892,0
1990-12-21,12.629,12.629,12.428,12.51,2354293,0
1990-12-24,12.428,12.462,12.403,12.428,613353,0
1990-12-26,12.462,12.462,12.403,12.403,315439,0
1990-12-27,12.403,12.492,12.177,12.203,611711,0
1990-12-28,12.155,12.203,11.957,12.095,546268,0
1990-12-31,12.066,12.095,12.008,12.039,218782,0
1991-01-02,11.978,12.008,11.759,11.811,963296,0
1991-01-03,11.839,11.839,11.592,11.702,1339518,0
1991-01-04,11.752,11.782,11.526,11.526,929612,0
1991-01-07,11.41,11.466,11.067,11.067,1003272,0
1991-01-08,11.094,11.152,10.899,11.067,1308580,0
1991-01-09,11.183,11.41,10.899,11.012,960009,0
1991-01-10,11.067,11.24,11.067,11.183,731371,0
1991-01-11,11.211,11.321,11.183,11.321,507932,0
1991-01-14,11.126,11.152,11.094,11.126,1115810,0
1991-01-15,11.126,11.211,11.094,11.211,580770,0
1991-01-16,11.126,11.211,10.986,11.046,609244,0
1991-01-17,11.35,11.863,11.24,11.863,1765035,0
1991-01-18,11.832,12.089,11.782,12.089,1880312,0
1991-01-21,12.008,12.292,11.978,12.263,777645,0
1991-01-22,12.235,12.263,11.299,11.35,2016126,0
1991-01-23,11.183,11.272,10.811,10.811,1910705,0
1991-01-24,10.899,11.126,10.899,10.924,991498,0
1991-01-25,10.958,11.067,10.958,11.067,728903,0
1991-01-28,11.094,11.211,11.067,11.152,653059,0
1991-01-29,11.094,11.094,10.811,10.924,729726,0
1991-01-30,10.868,11.067,10.811,10.811,705629,0
1991-01-31,10.84,11.012,10.84,11.012,1455893,0
1991-02-01,11.012,11.126,10.899,10.899,1885514,0
1991-02-04,10.899,11.046,10.868,10.986,905794,0
1991-02-05,10.986,11.094,10.899,11.012,1236016,0
1991-02-06,10.958,11.321,10.899,11.24,1471501,0
1991-02-07,11.35,11.526,11.321,11.321,1849917,0
1991-02-08,11.379,11.466,11.35,11.438,749439,0
1991-02-11,11.41,11.804,11.41,11.782,1434810,0
1991-02-12,11.606,11.949,11.606,11.606,1265587,0
1991-02-13,11.606,11.782,11.577,11.782,1223145,0
1991-02-14,11.752,11.804,11.438,11.526,1240124,0
1991-02-15,11.577,11.665,11.466,11.554,1512304,0
1991-02-19,11.526,11.526,11.379,11.438,925509,0
1991-02-20,11.41,11.438,11.152,11.183,921677,0
1991-02-21,11.211,11.321,11.183,11.211,683451,0
1991-02-22,11.126,11.299,10.986,11.046,1360603,0
1991-02-25,11.183,11.183,10.924,11.012,1111154,0
1991-02-26,11.012,11.094,10.986,11.094,1007105,0
1991-02-27,11.067,11.211,11.046,11.152,1159897,0
1991-02-28,11.152,11.211,11.067,11.126,1012306,0
1991-03-01,11.067,11.183,11.046,11.094,1849644,0
1991-03-04,11.126,11.183,10.899,10.899,1050371,0
1991-03-05,10.958,11.067,10.899,10.899,2282003,0
1991-03-06,10.924,11.012,10.731,10.759,1593076,0
1991-03-07,10.759,10.924,10.759,10.811,1325010,0
1991-03-08,10.868,11.012,10.84,10.986,1413998,0
1991-03-11,10.958,10.986,10.868,10.924,1503268,0
1991-03-12,10.924,11.067,10.672,10.7,1491216,0
1991-03-13,10.787,10.868,10.731,10.787,906609,0
1991-03-14,10.787,10.868,10.611,10.7,1194121,0
1991-03-15,10.868,10.924,10.759,10.868,2829917,0
1991-03-18,10.958,11.211,10.899,11.183,2694649,0
1991-03-19,11.094,11.24,11.067,11.067,804206,0
1991-03-20,11.012,11.24,10.986,11.183,833231,0
1991-03-21,11.35,11.438,11.299,11.35,1581302,0
1991-03-22,11.35,11.438,11.24,11.35,672497,0
1991-03-25,11.379,11.554,11.379,11.466,748071,0
1991-03-26,11.466,11.634,11.379,11.577,945218,0
1991-03-27,11.497,11.554,11.35,11.438,852397,0
1991-03-28,11.438,11.804,11.438,11.665,695771,0
1991-04-01,11.606,11.804,11.577,11.606,1156337,0
1991-04-02,11.665,11.978,11.634,11.863,938920,0
1991-04-03,11.92,11.978,11.634,11.722,1292969,0
1991-04-04,11.695,11.722,11.519,11.665,1099380,0
1991-04-05,11.695,11.695,11.438,11.438,1613339,0
1991-04-08,11.466,11.519,11.233,11.466,1251078,0
1991-04-09,11.438,11.497,11.263,11.35,955352,0
1991-04-10,11.321,11.41,11.205,11.321,772716,0
1991-04-11,11.379,11.634,11.379,11.497,705906,0
1991-04-12,11.546,11.695,11.519,11.695,1037498,0
1991-04-15,11.722,11.722,11.546,11.577,977808,0
1991-04-16,11.577,11.577,11.41,11.466,801740,0
1991-04-17,11.41,11.497,11.263,11.293,1394556,0
1991-04-18,11.263,11.497,11.233,11.263,1220684,0
1991-04-19,11.263,11.321,11.067,11.174,1503812,0
1991-04-22,11.147,11.233,11.119,11.233,824193,0
1991-04-23,11.263,11.35,11.119,11.263,521897,0
1991-04-24,11.233,11.293,11.067,11.205,553385,0
1991-04-25,11.147,11.147,10.892,11.005,1107865,0
1991-04-26,10.978,11.086,10.949,11.067,923315,0
1991-04-29,11.086,11.263,11.038,11.086,1079124,0
1991-04-30,11.086,11.497,11.086,11.497,1821439,0
1991-05-01,11.497,11.577,11.321,11.519,1557207,0
1991-05-02,11.519,11.519,11.205,11.293,488766,0
1991-05-03,11.233,11.233,11.086,11.174,559959,0
1991-05-06,11.119,11.233,11.086,11.174,439480,0
1991-05-07,11.233,11.293,11.067,11.067,791886,0
1991-05-08,11.067,11.147,11.005,11.038,1348559,0
1991-05-09,10.949,11.005,10.687,10.746,1917004,0
1991-05-10,10.774,10.803,10.313,10.459,2199314,0
1991-05-13,10.547,10.658,10.459,10.634,1920016,0
1991-05-14,10.578,10.604,10.459,10.604,1555014,0
1991-05-15,10.604,10.774,10.578,10.713,1062692,0
1991-05-16,10.803,10.922,10.658,10.86,1465203,0
1991-05-17,10.746,10.833,10.687,10.833,1395654,0
1991-05-20,10.833,10.833,10.634,10.658,602946,0
1991-05-21,10.634,10.833,10.604,10.746,587617,0
1991-05-22,10.746,10.774,10.578,10.687,895661,0
1991-05-23,10.658,10.687,10.49,10.578,797906,0
1991-05-24,10.49,10.746,10.49,10.516,818442,0
1991-05-28,10.578,10.634,10.49,10.634,756013,0
1991-05-29,10.658,10.658,10.547,10.658,1026817,0
1991-05-30,10.604,10.922,10.578,10.922,1467392,0
1991-05-31,10.892,10.978,10.746,10.833,1269696,0
1991-06-03,10.803,10.803,10.49,10.634,1295710,0
1991-06-04,10.578,10.604,10.401,10.401,1344176,0
1991-06-05,10.401,10.49,10.254,10.254,1623473,0
1991-06-06,10.285,10.313,10.206,10.225,1106503,0
1991-06-07,10.206,10.254,10.174,10.254,978901,0
1991-06-10,10.285,10.285,10.206,10.206,975614,0
1991-06-11,10.206,10.285,10.206,10.225,1061868,0
1991-06-12,10.206,10.343,10.145,10.285,1078570,0
1991-06-13,10.285,10.516,10.254,10.516,757105,0
1991-06-14,10.516,10.746,10.516,10.746,999160,0
1991-06-17,10.687,10.746,10.634,10.713,666197,0
1991-06-18,10.658,10.746,10.578,10.634,733013,0
1991-06-19,10.547,10.578,10.459,10.459,624033,0
1991-06-20,10.401,10.516,10.343,10.401,909352,0
1991-06-21,10.343,10.578,10.313,10.578,1824451,0
1991-06-24,10.49,10.634,10.431,10.431,683999,0
1991-06-25,10.49,10.687,10.431,10.687,544625,0
1991-06-26,10.658,10.746,10.547,10.687,1348830,0
1991-06-27,10.713,10.833,10.687,10.833,1983270,0
1991-06-28,10.746,10.86,10.713,10.86,1314051,0
1991-07-01,11.067,11.263,10.978,11.263,1375937,0
1991-07-02,11.233,11.233,10.922,11.005,993139,0
1991-07-03,10.86,11.005,10.713,10.922,736572,0
1991-07-05,10.833,10.978,10.746,10.892,417846,0
1991-07-08,10.833,11.005,10.746,10.949,617186,0
1991-07-09,10.978,11.005,10.833,10.833,846921,0
1991-07-10,10.833,11.067,10.746,10.922,1095545,0
1991-07-11,10.922,10.978,10.774,10.922,747525,0
1991-07-12,10.949,10.978,10.746,10.833,746429,0
1991-07-15,10.86,10.892,10.774,10.774,450979,0
1991-07-16,10.774,10.892,10.713,10.833,792979,0
1991-07-17,10.833,10.949,10.774,10.774,647582,0
1991-07-18,10.774,11.038,10.774,11.038,402788,0
1991-07-19,11.067,11.24,10.949,11.24,1423311,0
1991-07-22,11.299,11.329,11.183,11.299,972876,0
1991-07-23,11.299,11.358,11.126,11.183,613901,0
1991-07-24,11.24,11.272,11.094,11.094,473980,0
1991-07-25,11.126,11.24,11.126,11.183,382525,0
1991-07-26,11.504,11.504,11.299,11.299,2001066,0
1991-07-29,11.299,11.386,11.24,11.386,584057,0
1991-07-30,11.416,11.416,11.24,11.272,775454,0
1991-07-31,11.272,11.299,11.067,11.152,663737,0
1991-08-01,11.152,11.152,10.922,11.005,876768,0
1991-08-02,11.094,11.152,10.922,11.005,650319,0
1991-08-05,10.949,10.978,10.774,10.86,443588,0
1991-08-06,10.892,11.272,10.86,11.272,1773248,0
1991-08-07,11.24,11.272,11.183,11.211,598290,0
1991-08-08,11.183,11.299,11.152,11.183,860611,0
1991-08-09,11.183,11.24,11.094,11.094,805025,0
1991-08-12,11.094,11.152,11.038,11.126,410731,0
1991-08-13,11.126,11.211,11.038,11.067,808860,0
1991-08-14,11.126,11.126,10.922,10.978,989305,0
1991-08-15,11.005,11.183,10.978,11.067,650319,0
1991-08-16,11.126,11.152,10.626,10.803,1652769,0
1991-08-19,10.539,10.687,10.51,10.599,1073369,0
1991-08-20,10.774,10.803,10.57,10.746,966308,0
1991-08-21,10.86,11.067,10.833,11.067,660451,0
1991-08-22,11.067,11.183,11.005,11.183,625673,0
1991-08-23,11.126,11.475,11.094,11.475,1910979,0
1991-08-26,11.416,11.504,11.329,11.504,585971,0
1991-08-27,11.534,11.562,11.446,11.534,518337,0
1991-08-28,11.504,11.73,11.504,11.702,926327,0
1991-08-29,11.622,11.673,11.504,11.534,834599,0
1991-08-30,11.534,11.622,11.504,11.622,476172,0
1991-09-03,11.622,11.79,11.534,11.642,671404,0
1991-09-04,11.622,11.642,11.416,11.475,1004644,0
1991-09-05,11.504,11.504,11.416,11.475,673320,0
1991-09-06,11.504,11.534,11.358,11.386,1334045,0
1991-09-09,11.386,11.446,11.358,11.416,868005,0
1991-09-10,11.358,11.386,11.272,11.386,511489,0
1991-09-11,11.386,11.386,11.24,11.329,754097,0
1991-09-12,11.329,11.386,11.211,11.386,674142,0
1991-09-13,11.386,11.416,11.152,11.299,647033,0
1991-09-16,11.24,11.299,11.126,11.24,1013131,0
1991-09-17,11.211,11.24,11.126,11.211,894568,0
1991-09-18,11.126,11.24,11.067,11.24,676058,0
1991-09-19,11.24,11.358,11.183,11.299,715489,0
1991-09-20,11.358,11.358,11.126,11.126,2049804,0
1991-09-23,11.094,11.199,11.005,11.094,1032846,0
1991-09-24,10.922,10.949,10.658,10.713,1870999,0
1991-09-25,10.713,10.746,10.51,10.51,2547334,0
1991-09-26,10.51,10.626,10.452,10.481,1720403,0
1991-09-27,10.539,10.626,10.51,10.539,1317070,0
1991-09-30,10.539,10.626,10.481,10.599,858148,0
1991-10-01,10.626,10.658,10.51,10.51,1234921,0
1991-10-02,10.57,10.599,10.51,10.57,808036,0
1991-10-03,10.57,10.599,10.423,10.452,1489025,0
1991-10-04,10.452,10.481,10.189,10.218,1687273,0
1991-10-07,10.278,10.394,10.159,10.335,1871278,0
1991-10-08,10.394,10.452,10.364,10.394,1567887,0
1991-10-09,10.394,10.452,10.335,10.335,940018,0
1991-10-10,10.364,10.481,10.364,10.452,846099,0
1991-10-11,10.51,10.51,10.423,10.481,765598,0
1991-10-14,10.481,10.666,10.481,10.666,1685080,0
1991-10-15,10.599,10.753,10.599,10.722,1163728,0
1991-10-16,10.722,10.753,10.599,10.692,1006558,0
1991-10-17,10.692,10.722,10.423,10.481,1129227,0
1991-10-18,10.57,10.692,10.481,10.666,1504360,0
1991-10-21,10.666,10.666,10.481,10.599,783398,0
1991-10-22,10.599,10.692,10.423,10.57,1246145,0
1991-10-23,10.599,10.599,10.51,10.57,757105,0
1991-10-24,10.57,10.599,10.51,10.57,1003547,0
1991-10-25,10.57,10.599,10.51,10.539,1209184,0
1991-10-28,10.57,10.753,10.539,10.753,1012306,0
1991-10-29,10.753,10.924,10.692,10.924,1433161,0
1991-10-30,10.868,11.012,10.868,11.012,1235194,0
1991-10-31,11.012,11.16,11.012,11.101,975614,0
1991-11-01,11.101,11.101,10.899,10.986,1042155,0
1991-11-04,10.924,10.924,10.753,10.811,999985,0
1991-11-05,10.84,10.924,10.811,10.899,857599,0
1991-11-06,10.899,10.924,10.84,10.899,1095545,0
1991-11-07,10.899,11.012,10.868,10.986,929890,0
1991-11-08,10.986,11.101,10.899,10.924,1054202,0
1991-11-11,10.924,10.986,10.899,10.958,398679,0
1991-11-12,11.012,11.046,10.924,10.986,921677,0
1991-11-13,10.924,10.958,10.868,10.958,650866,0
1991-11-14,10.986,11.101,10.924,11.012,1242865,0
1991-11-15,11.012,11.046,10.666,10.666,1299267,0
1991-11-18,10.692,10.84,10.626,10.753,1851558,0
1991-11-19,10.722,10.753,10.57,10.753,1673307,0
1991-11-20,10.811,10.868,10.599,10.626,1531743,0
1991-11-21,10.692,10.78,10.626,10.753,1377032,0
1991-11-22,10.722,10.753,10.57,10.666,1309673,0
1991-11-25,10.666,10.722,10.57,10.722,1252997,0
1991-11-26,10.692,10.722,10.539,10.692,1688091,0
1991-11-27,10.666,10.692,10.599,10.692,1361974,0
1991-11-29,10.666,10.722,10.626,10.722,240413,0
1991-12-02,10.626,10.722,10.599,10.722,935088,0
1991-12-03,10.692,10.753,10.626,10.666,923864,0
1991-12-04,10.692,10.692,10.57,10.666,749715,0
1991-12-05,10.626,10.666,10.539,10.57,833775,0
1991-12-06,10.57,10.78,10.539,10.666,1250803,0
1991-12-09,10.753,10.84,10.722,10.811,1465203,0
1991-12-10,10.811,11.074,10.78,11.012,1502443,0
1991-12-11,11.046,11.16,11.012,11.16,1424130,0
1991-12-12,11.22,11.307,11.19,11.249,1073915,0
1991-12-13,11.276,11.276,11.19,11.249,1122650,0
1991-12-16,11.249,11.276,11.249,11.249,1116907,0
1991-12-17,11.276,11.402,11.249,11.307,1875108,0
1991-12-18,11.249,11.307,11.16,11.307,674964,0
1991-12-19,11.276,11.344,11.22,11.307,674689,0
1991-12-20,11.634,11.634,11.276,11.344,4358096,0
1991-12-23,11.344,11.46,11.276,11.373,1927136,0
1991-12-24,11.344,11.373,11.132,11.16,968221,0
1991-12-26,11.19,11.344,11.16,11.276,1337877,0
1991-12-27,11.22,11.249,11.101,11.132,887172,0
1991-12-30,11.074,11.249,11.012,11.249,1745866,0
1991-12-31,11.249,11.402,11.249,11.402,2540763,0
1992-01-02,11.402,11.46,11.307,11.46,2283371,0
1992-01-03,11.431,11.577,11.431,11.46,2458890,0
1992-01-06,11.49,11.519,11.249,11.307,2370997,0
1992-01-07,11.307,11.431,11.249,11.307,1789404,0
1992-01-08,11.249,11.431,11.249,11.402,1774340,0
1992-01-09,11.402,11.431,11.276,11.276,1021889,0
1992-01-10,11.22,11.431,11.074,11.19,1879488,0
1992-01-13,11.005,11.16,10.978,11.101,1199873,0
1992-01-14,11.005,11.19,10.978,11.16,1491489,0
1992-01-15,11.16,11.19,10.922,11.046,1376761,0
1992-01-16,11.005,11.005,10.803,10.922,1943015,0
1992-01-17,10.978,11.005,10.892,10.949,1996959,0
1992-01-20,10.949,11.046,10.86,10.978,1053927,0
1992-01-21,10.949,11.101,10.892,11.074,1428237,0
1992-01-22,11.101,11.249,11.074,11.249,1310220,0
1992-01-23,11.249,11.276,11.16,11.276,1115810,0
1992-01-24,11.276,11.431,11.249,11.431,1148119,0
1992-01-27,11.402,11.431,11.101,11.132,1446861,0
1992-01-28,11.19,11.19,11.005,11.005,1375664,0
1992-01-29,11.005,11.16,10.922,11.046,1440011,0
1992-01-30,11.074,11.16,11.046,11.132,1185909,0
1992-01-31,11.132,11.16,11.005,11.046,984925,0
1992-02-03,11.101,11.132,10.833,10.86,1941369,0
1992-02-04,10.86,10.892,10.803,10.86,1280649,0
1992-02-05,10.86,10.86,10.803,10.86,736572,0
1992-02-06,10.86,10.86,10.803,10.833,815157,0
1992-02-07,10.774,10.833,10.53,10.65,2560479,0
1992-02-10,10.746,10.833,10.679,10.833,1396201,0
1992-02-11,10.833,10.949,10.774,10.949,931255,0
1992-02-12,10.86,10.892,10.707,10.803,1373747,0
1992-02-13,10.746,10.803,10.65,10.679,1484917,0
1992-02-14,10.679,10.707,10.592,10.679,949056,0
1992-02-18,10.679,10.746,10.592,10.65,1016684,0
1992-02-19,10.62,10.65,10.505,10.592,1422762,0
1992-02-20,10.53,10.562,10.505,10.53,1749427,0
1992-02-21,10.474,10.505,10.35,10.378,2014482,0
1992-02-24,10.378,10.62,10.35,10.62,1597184,0
1992-02-25,10.62,10.62,10.505,10.53,891825,0
1992-02-26,10.53,10.592,10.444,10.592,1260661,0
1992-02-27,10.562,10.562,10.35,10.444,1758735,0
1992-02-28,10.474,10.505,10.321,10.409,1866348,0
1992-03-02,10.378,10.444,10.321,10.35,1179062,0
1992-03-03,10.321,10.35,10.292,10.292,1674125,0
1992-03-04,10.292,10.321,10.206,10.206,1723140,0
1992-03-05,10.174,10.206,10.081,10.117,1352936,0
1992-03-06,10.117,10.145,9.991,10.117,1834582,0
1992-03-09,10.145,10.262,10.081,10.232,1633326,0
1992-03-10,10.232,10.292,10.174,10.174,1365807,0
1992-03-11,10.174,10.206,10.145,10.174,1069809,0
1992-03-12,10.174,10.174,10.081,10.081,997522,0
1992-03-13,10.145,10.145,10.081,10.145,1392915,0
1992-03-16,10.081,10.145,10.081,10.145,744786,0
1992-03-17,10.145,10.145,10.051,10.051,1018604,0
1992-03-18,10.081,10.081,9.936,9.936,1712188,0
1992-03-19,9.936,10.081,9.936,10.023,1907967,0
1992-03-20,10.051,10.117,10.023,10.117,2454782,0
1992-03-23,10.117,10.117,10.051,10.117,886351,0
1992-03-24,10.081,10.145,10.051,10.081,1691103,0
1992-03-25,10.081,10.117,10.051,10.081,1901672,0
1992-03-26,10.117,10.117,9.991,10.023,1185909,0
1992-03-27,10.023,10.051,9.875,9.904,1432620,0
1992-03-30,9.936,9.962,9.875,9.936,1501622,0
1992-03-31,9.936,9.991,9.904,9.936,2208618,0
1992-04-01,9.875,9.991,9.875,9.962,1745319,0
1992-04-02,9.962,9.962,9.817,9.847,1482727,0
1992-04-03,9.875,9.904,9.817,9.875,2274883,0
1992-04-06,9.911,9.942,9.817,9.88,2021601,0
1992-04-07,9.88,10,9.847,9.911,3001598,0
1992-04-08,9.88,9.911,9.788,9.847,2381128,0
1992-04-09,9.88,9.969,9.847,9.942,1806108,0
1992-04-10,10,10.064,9.942,10.028,2953677,0
1992-04-13,10.064,10.151,9.969,10.095,1155243,0
1992-04-14,10.126,10.182,10.126,10.182,1677139,0
1992-04-15,10.212,10.306,10.182,10.306,1795157,0
1992-04-16,10.394,10.459,10.335,10.394,2853188,0
1992-04-20,10.364,10.394,10.248,10.306,1541598,0
1992-04-21,10.335,10.459,10.306,10.459,1535849,0
1992-04-22,10.423,10.578,10.394,10.516,2445745,0
1992-04-23,10.516,10.7,10.49,10.642,2244765,0
1992-04-24,10.7,10.731,10.604,10.672,1633055,0
1992-04-27,10.672,10.7,10.547,10.642,1236294,0
1992-04-28,10.672,10.7,10.642,10.7,1286129,0
1992-04-29,10.7,10.7,10.642,10.672,1266137,0
1992-04-30,10.672,10.827,10.604,10.787,2638241,0
1992-05-01,10.827,10.852,10.759,10.787,2699850,0
1992-05-04,10.827,10.94,10.827,10.883,1522157,0
1992-05-05,10.914,10.914,10.827,10.883,2138524,0
1992-05-06,10.914,10.94,10.759,10.759,2575811,0
1992-05-07,10.787,10.787,10.49,10.604,2982426,0
1992-05-08,10.604,10.604,10.49,10.578,1292969,0
1992-05-11,10.578,10.604,10.547,10.547,1046809,0
1992-05-12,10.578,10.642,10.516,10.547,1854299,0
1992-05-13,10.578,10.604,10.547,10.578,1558300,0
1992-05-14,10.547,10.578,10.516,10.578,1708354,0
1992-05-15,10.547,10.578,10.516,10.578,1888800,0
1992-05-18,10.578,10.642,10.547,10.642,1134153,0
1992-05-19,10.672,10.787,10.642,10.731,2102377,0
1992-05-20,10.7,10.827,10.547,10.787,1640994,0
1992-05-21,10.759,10.787,10.672,10.731,1072546,0
1992-05-22,10.731,10.759,10.578,10.578,1187002,0
1992-05-26,10.578,10.604,10.49,10.516,1205077,0
1992-05-27,10.516,10.642,10.516,10.642,1209184,0
1992-05-28,10.423,10.578,10.306,10.578,2291862,0
1992-05-29,10.578,10.642,10.49,10.49,1207812,0
1992-06-01,10.49,10.547,10.423,10.547,1157156,0
1992-06-02,10.516,10.547,10.423,10.49,1042977,0
1992-06-03,10.459,10.547,10.423,10.459,1125944,0
1992-06-04,10.459,10.516,10.423,10.49,881696,0
1992-06-05,10.49,10.672,10.459,10.516,1251078,0
1992-06-08,10.516,10.672,10.516,10.672,1329114,0
1992-06-09,10.672,10.672,10.578,10.604,847194,0
1992-06-10,10.604,10.642,10.578,10.604,786954,0
1992-06-11,10.642,10.672,10.604,10.672,676333,0
1992-06-12,10.7,10.759,10.672,10.731,966308,0
1992-06-15,10.731,10.759,10.672,10.7,1230267,0
1992-06-16,10.731,10.759,10.672,10.7,1507917,0
1992-06-17,10.7,10.883,10.672,10.787,2111415,0
1992-06-18,10.759,10.852,10.7,10.787,1074463,0
1992-06-19,10.787,10.914,10.759,10.883,2217930,0
1992-06-22,10.827,10.883,10.787,10.852,980544,0
1992-06-23,10.883,10.883,10.759,10.759,885801,0
1992-06-24,10.759,10.883,10.759,10.852,817898,0
1992-06-25,10.852,10.883,10.787,10.852,704261,0
1992-06-26,10.852,10.883,10.787,10.827,771348,0
1992-06-29,10.827,10.914,10.827,10.883,869102,0
1992-06-30,10.883,10.94,10.827,10.827,1441656,0
1992-07-01,10.883,10.883,10.827,10.852,1598554,0
1992-07-02,10.914,10.94,10.827,10.883,1662902,0
1992-07-06,10.922,11.074,10.922,11.074,2066511,0
1992-07-07,11.139,11.227,11.101,11.199,2368257,0
1992-07-08,11.139,11.255,11.101,11.255,1570623,0
1992-07-09,11.293,11.475,11.255,11.416,3085931,0
1992-07-10,11.475,11.571,11.446,11.504,1605397,0
1992-07-13,11.534,11.599,11.504,11.571,1197683,0
1992-07-14,11.534,11.571,11.504,11.571,1061046,0
1992-07-15,11.571,11.628,11.534,11.628,1538039,0
1992-07-16,11.628,11.628,11.534,11.628,1041606,0
1992-07-17,11.628,11.695,11.571,11.695,1604302,0
1992-07-20,11.571,11.782,11.534,11.752,2594981,0
1992-07-21,11.752,11.782,11.599,11.599,1222874,0
1992-07-22,11.571,11.599,11.504,11.534,1348286,0
1992-07-23,11.534,11.599,11.475,11.599,1076925,0
1992-07-24,11.534,11.599,11.504,11.534,940568,0
1992-07-27,11.571,11.695,11.534,11.628,1024081,0
1992-07-28,11.658,11.722,11.599,11.722,1159075,0
1992-07-29,11.752,11.811,11.658,11.722,1638260,0
1992-07-30,11.722,11.722,11.599,11.658,1414816,0
1992-07-31,11.628,11.752,11.628,11.722,1505181,0
1992-08-03,11.695,11.811,11.695,11.782,1750246,0
1992-08-04,11.782,11.811,11.752,11.782,677975,0
1992-08-05,11.811,11.877,11.752,11.847,914554,0
1992-08-06,11.811,11.877,11.752,11.782,666473,0
1992-08-07,11.722,11.811,11.628,11.695,1347188,0
1992-08-10,11.628,11.782,11.628,11.722,684271,0
1992-08-11,11.722,11.752,11.658,11.752,855955,0
1992-08-12,11.752,11.847,11.695,11.722,832681,0
1992-08-13,11.847,11.905,11.782,11.847,996151,0
1992-08-14,11.877,12.001,11.877,12.001,1256007,0
1992-08-17,11.971,12.277,11.971,12.212,1825819,0
1992-08-18,12.185,12.277,12.089,12.212,1950407,0
1992-08-19,12.212,12.249,11.971,11.971,1154693,0
1992-08-20,12.03,12.185,12.001,12.125,2390710,0
1992-08-21,12.249,12.249,11.971,12.212,1964649,0
1992-08-24,12.089,12.125,12.03,12.058,1573909,0
1992-08-25,12.058,12.089,12.001,12.089,1203981,0
1992-08-26,12.089,12.125,12.058,12.089,835143,0
1992-08-27,12.125,12.155,11.935,12.03,1018881,0
1992-08-28,11.971,12.03,11.877,11.971,1201240,0
1992-08-31,11.971,12.03,11.905,11.971,922495,0
1992-09-01,11.935,12.089,11.935,12.058,1633055,0
1992-09-02,12.089,12.125,12.001,12.03,827478,0
1992-09-03,12.03,12.125,12.03,12.125,1150858,0
1992-09-04,12.058,12.155,12.03,12.125,846645,0
1992-09-08,12.089,12.155,12.03,12.089,1149215,0
1992-09-09,12.089,12.155,12.089,12.155,999985,0
1992-09-10,12.155,12.185,12.089,12.155,1036677,0
1992-09-11,12.155,12.155,12.001,12.001,885531,0
1992-09-14,12.001,12.001,11.847,11.905,1588694,0
1992-09-15,11.847,11.877,11.782,11.782,1165917,0
1992-09-16,11.782,11.877,11.782,11.877,1893456,0
1992-09-17,11.877,11.905,11.752,11.752,917020,0
1992-09-18,11.782,11.935,11.782,11.935,2798975,0
1992-09-21,11.905,11.905,11.847,11.905,1825003,0
1992-09-22,11.877,11.877,11.782,11.847,1922479,0
1992-09-23,11.811,11.847,11.752,11.782,1455620,0
1992-09-24,11.811,11.935,11.782,11.847,1584861,0
1992-09-25,11.877,11.935,11.847,11.877,1807753,0
1992-09-28,11.811,11.935,11.811,11.935,1421120,0
1992-09-29,11.971,12.03,11.935,12.001,1182346,0
1992-09-30,11.935,12.058,11.905,12.03,1101572,0
1992-10-01,12.001,12.03,11.935,11.971,2293230,0
1992-10-02,11.971,11.971,11.877,11.905,1345270,0
1992-10-05,11.817,11.817,11.504,11.79,3020766,0
1992-10-06,11.79,11.817,11.722,11.79,1421942,0
1992-10-07,11.759,11.79,11.475,11.504,1151954,0
1992-10-08,11.665,11.665,11.571,11.628,2085128,0
1992-10-09,11.571,11.599,11.504,11.571,3657394,0
1992-10-12,11.571,11.759,11.571,11.759,1399212,0
1992-10-13,11.759,11.911,11.722,11.847,1356770,0
1992-10-14,11.911,11.978,11.79,11.817,1174954,0
1992-10-15,11.79,11.944,11.79,11.911,855955,0
1992-10-16,11.944,11.944,11.79,11.944,1237386,0
1992-10-19,11.884,12.008,11.722,11.847,1036129,0
1992-10-20,11.817,11.911,11.79,11.884,772167,0
1992-10-21,11.911,11.911,11.79,11.817,1416187,0
1992-10-22,11.847,11.847,11.571,11.571,1352936,0
1992-10-23,11.628,11.665,11.475,11.541,1715745,0
1992-10-26,11.541,11.722,11.504,11.722,1057761,0
1992-10-27,11.759,11.817,11.722,11.79,1226164,0
1992-10-28,11.79,11.911,11.759,11.884,828026,0
1992-10-29,11.911,11.978,11.817,11.884,780382,0
1992-10-30,11.911,11.944,11.759,11.911,775181,0
1992-11-02,11.847,11.978,11.817,11.978,621022,0
1992-11-03,11.978,11.978,11.759,11.817,934543,0
1992-11-04,11.847,11.884,11.599,11.722,1029831,0
1992-11-05,11.628,11.628,11.379,11.504,1383608,0
1992-11-06,11.446,11.541,11.284,11.35,1773522,0
1992-11-09,11.35,11.475,11.284,11.35,1316789,0
1992-11-10,11.321,11.35,11.132,11.132,1825819,0
1992-11-11,11.132,11.255,11.132,11.227,1006008,0
1992-11-12,11.284,11.284,11.132,11.16,1832392,0
1992-11-13,11.199,11.35,11.199,11.321,1820345,0
1992-11-16,11.35,11.379,11.255,11.321,1272710,0
1992-11-17,11.35,11.446,11.321,11.446,1296532,0
1992-11-18,11.446,11.628,11.446,11.628,1925222,0
1992-11-19,11.628,11.847,11.599,11.847,1532559,0
1992-11-20,11.978,11.978,11.884,11.944,1848273,0
1992-11-23,11.944,11.978,11.847,11.978,840898,0
1992-11-24,11.944,12.066,11.911,11.978,1196588,0
1992-11-25,12.039,12.039,11.847,11.944,65716,0
1992-11-27,11.944,12.008,11.79,11.79,490683,0
1992-11-30,11.847,11.847,11.759,11.759,1718483,0
1992-12-01,11.817,11.911,11.759,11.847,626772,0
1992-12-02,11.817,11.847,11.722,11.759,987114,0
1992-12-03,11.695,11.884,11.695,11.817,657164,0
1992-12-04,11.884,12.008,11.847,11.847,1212194,0
1992-12-07,11.911,12.13,11.847,12.13,942210,0
1992-12-08,12.13,12.227,12.104,12.198,1064607,0
1992-12-09,12.258,12.284,12.162,12.227,1002450,0
1992-12-10,12.198,12.227,12.13,12.227,841172,0
1992-12-11,12.258,12.446,12.258,12.446,1248065,0
1992-12-14,12.38,12.475,12.322,12.475,1444393,0
1992-12-15,12.475,12.599,12.446,12.572,1680701,0
1992-12-16,12.599,12.665,12.504,12.599,1092810,0
1992-12-17,12.665,12.884,12.629,12.884,1615803,0
1992-12-18,12.884,13.038,12.818,12.978,3590034,0
1992-12-21,13.01,13.256,12.945,13.256,1002726,0
1992-12-22,13.287,13.351,13.163,13.256,1458358,0
1992-12-23,13.256,13.477,13.226,13.447,1202613,0
1992-12-24,13.382,13.409,13.199,13.256,566808,0
1992-12-28,13.226,13.226,12.884,12.884,1173311,0
1992-12-29,12.945,13.226,12.913,13.104,1399757,0
1992-12-30,13.01,13.065,12.848,12.884,939198,0
1992-12-31,12.884,12.945,12.79,12.818,1509287,0
1993-01-04,12.884,12.945,12.884,12.913,1698224,0
1993-01-05,12.79,12.856,12.665,12.731,1144838,0
1993-01-06,12.761,13.018,12.761,12.985,1360060,0
1993-01-07,13.018,13.082,12.79,12.922,1498335,0
1993-01-08,12.89,12.922,12.572,12.599,1716841,0
1993-01-11,12.599,12.761,12.599,12.761,1391271,0
1993-01-12,12.825,12.89,12.761,12.856,1396201,0
1993-01-13,12.856,13.368,12.825,13.208,2062676,0
1993-01-14,13.234,13.302,13.082,13.302,1542969,0
1993-01-15,13.329,13.585,13.111,13.111,2562940,0
1993-01-18,13.111,13.271,13.111,13.271,1088429,0
1993-01-19,13.208,13.271,13.111,13.234,1180977,0
1993-01-20,13.208,13.234,12.985,12.985,1105952,0
1993-01-21,12.952,13.302,12.922,13.208,1571716,0
1993-01-22,13.271,13.616,13.271,13.556,2547881,0
1993-01-25,13.556,13.585,13.302,13.397,1605946,0
1993-01-26,13.462,13.462,13.271,13.302,1203705,0
1993-01-27,13.271,13.368,13.234,13.234,1180159,0
1993-01-28,13.234,13.271,13.177,13.208,1106774,0
1993-01-29,13.177,13.208,12.89,13.082,1332951,0
1993-02-01,13.082,13.329,13.082,13.302,1199051,0
1993-02-02,13.302,13.424,13.234,13.424,700973,0
1993-02-03,13.49,13.652,13.462,13.652,1081583,0
1993-02-04,13.682,13.776,13.49,13.52,1261207,0
1993-02-05,13.49,13.52,13.329,13.397,1312960,0
1993-02-08,13.329,13.397,13.234,13.368,1104033,0
1993-02-09,13.271,13.49,13.271,13.462,709462,0
1993-02-10,13.462,13.585,13.368,13.585,986569,0
1993-02-11,13.616,13.747,13.556,13.616,854591,0
1993-02-12,13.616,13.776,13.556,13.709,710835,0
1993-02-16,13.682,13.747,13.368,13.397,2288575,0
1993-02-17,13.397,13.803,13.329,13.747,1098014,0
1993-02-18,13.899,13.937,13.585,13.616,1344451,0
1993-02-19,13.682,13.997,13.652,13.962,1794334,0
1993-02-22,13.962,14.375,13.899,14.279,1511204,0
1993-02-23,14.185,14.279,13.997,14.125,1316789,0
1993-02-24,14.09,14.25,13.962,14.222,1402225,0
1993-02-25,14.315,14.315,13.87,14.155,970687,0
1993-02-26,14.09,14.155,13.937,14.09,1001356,0
1993-03-01,13.962,14.09,13.87,14.03,1125396,0
1993-03-02,13.962,14.09,13.937,14.09,769979,0
1993-03-03,13.997,14.222,13.997,14.09,877865,0
1993-03-04,14.155,14.222,14.03,14.03,731645,0
1993-03-05,14.03,14.09,13.843,13.87,862255,0
1993-03-08,13.87,14.09,13.87,14.03,1864432,0
1993-03-09,13.997,14.06,13.803,13.803,1314605,0
1993-03-10,13.776,13.803,13.585,13.803,1210280,0
1993-03-11,13.682,13.747,13.234,13.368,3891508,0
1993-03-12,13.368,13.368,13.177,13.302,1427963,0
1993-03-15,13.271,13.368,13.271,13.368,799003,0
1993-03-16,13.397,13.556,13.397,13.556,1891267,0
1993-03-17,13.556,13.585,13.368,13.424,1101572,0
1993-03-18,13.462,13.52,13.368,13.462,1001625,0
1993-03-19,13.49,13.52,13.368,13.462,2047619,0
1993-03-22,13.368,13.616,13.302,13.585,952342,0
1993-03-23,13.49,13.652,13.49,13.616,992043,0
1993-03-24,13.556,13.803,13.49,13.776,1128135,0
1993-03-25,13.682,13.899,13.616,13.803,1001903,0
1993-03-26,13.843,13.937,13.652,13.803,965482,0
1993-03-29,13.843,13.899,13.747,13.843,897577,0
1993-03-30,13.87,13.997,13.803,13.937,618830,0
1993-03-31,13.962,14.185,13.937,14.185,1455344,0
1993-04-01,14.185,14.279,14.06,14.155,923590,0
1993-04-02,13.971,13.971,13.851,13.851,1328294,0
1993-04-05,13.783,13.908,13.747,13.876,1023259,0
1993-04-06,13.81,14.171,13.81,14.133,1533111,0
1993-04-07,14.069,14.133,13.876,14.069,1198778,0
1993-04-08,14.171,14.171,13.747,13.943,890182,0
1993-04-12,13.851,14.171,13.851,14.011,918660,0
1993-04-13,14.011,14.036,13.783,13.943,1305294,0
1993-04-14,13.876,13.971,13.851,13.908,740132,0
1993-04-15,13.876,14.036,13.81,14.036,1111428,0
1993-04-16,14.011,14.069,13.943,14.036,1939732,0
1993-04-19,13.971,14.069,13.783,14.011,708096,0
1993-04-20,14.171,14.171,14.036,14.069,1447678,0
1993-04-21,14.069,14.104,13.971,13.971,911815,0
1993-04-22,13.908,13.971,13.556,13.592,972602,0
1993-04-23,13.49,13.687,13.432,13.462,783942,0
1993-04-26,13.526,13.592,13.397,13.556,1010391,0
1993-04-27,13.556,13.652,13.462,13.526,1135526,0
1993-04-28,13.432,13.526,13.018,13.271,1240124,0
1993-04-29,13.208,13.302,13.111,13.208,1306658,0
1993-04-30,13.271,13.368,13.111,13.171,1917277,0
1993-05-03,13.171,13.329,13.074,13.329,1075013,0
1993-05-04,13.329,13.397,13.271,13.271,1079124,0
1993-05-05,13.302,13.368,13.208,13.329,1234921,0
1993-05-06,13.368,13.462,13.271,13.397,1017783,0
1993-05-07,13.432,13.462,13.397,13.432,880602,0
1993-05-10,13.432,13.592,13.432,13.556,1429333,0
1993-05-11,13.592,13.783,13.49,13.717,1354855,0
1993-05-12,13.623,13.623,13.462,13.556,1179062,0
1993-05-13,13.526,13.526,13.368,13.397,1078024,0
1993-05-14,13.397,13.526,13.368,13.432,1073095,0
1993-05-17,13.368,13.368,13.138,13.302,2173846,0
1993-05-18,13.271,13.329,13.171,13.271,1334045,0
1993-05-19,13.234,13.592,13.171,13.592,1196862,0
1993-05-20,13.592,13.943,13.592,13.943,1172767,0
1993-05-21,13.851,13.908,13.652,13.652,2543500,0
1993-05-24,13.717,13.81,13.687,13.81,797090,0
1993-05-25,13.81,13.81,13.717,13.81,689475,0
1993-05-26,13.81,14.069,13.783,14.036,1300912,0
1993-05-27,14.011,14.069,13.943,14.036,784219,0
1993-05-28,13.971,14.011,13.783,13.908,960009,0
1993-06-01,13.851,14.069,13.81,14.011,1375664,0
1993-06-02,13.908,14.011,13.876,14.011,579127,0
1993-06-03,13.943,14.104,13.876,14.104,1533659,0
1993-06-04,13.971,14.198,13.943,14.133,651961,0
1993-06-07,14.133,14.324,14.133,14.295,681535,0
1993-06-08,14.228,14.295,14.171,14.228,664012,0
1993-06-09,14.295,14.359,14.228,14.324,721512,0
1993-06-10,14.295,14.549,14.295,14.455,838976,0
1993-06-11,14.455,14.549,14.389,14.549,1589791,0
1993-06-14,14.549,14.549,14.324,14.389,777372,0
1993-06-15,14.359,14.522,14.295,14.426,1060773,0
1993-06-16,14.426,14.549,14.426,14.522,948504,0
1993-06-17,14.522,14.549,14.484,14.549,793524,0
1993-06-18,14.549,14.585,14.389,14.389,2416992,0
1993-06-21,14.426,14.645,14.426,14.645,1911252,0
1993-06-22,14.616,14.711,14.549,14.645,1546255,0
1993-06-23,14.711,14.937,14.645,14.805,1084052,0
1993-06-24,14.74,14.901,14.711,14.843,885257,0
1993-06-25,14.805,14.871,14.682,14.776,1601840,0
1993-06-28,14.843,15.061,14.843,15.061,552566,0
1993-06-29,15.031,15.128,14.843,15.098,931530,0
1993-06-30,15.128,15.22,15.002,15.22,1425773,0
1993-07-01,15.259,15.259,15.031,15.061,1547348,0
1993-07-02,15.046,15.105,14.944,14.982,805300,0
1993-07-06,15.076,15.105,14.879,14.879,846099,0
1993-07-07,14.915,14.944,14.717,14.785,916741,0
1993-07-08,14.812,15.173,14.717,15.141,1490392,0
1993-07-09,15.173,15.206,15.105,15.105,925509,0
1993-07-12,15.237,15.237,15.046,15.076,499720,0
1993-07-13,15.011,15.046,14.717,14.812,1126762,0
1993-07-14,14.812,14.879,14.785,14.785,774356,0
1993-07-15,14.785,14.785,14.688,14.785,938652,0
1993-07-16,14.754,14.944,14.688,14.717,1379774,0
1993-07-19,14.785,14.982,14.754,14.944,693037,0
1993-07-20,14.879,14.915,14.754,14.879,610887,0
1993-07-21,14.812,15.011,14.785,14.982,999160,0
1993-07-22,14.982,15.173,14.879,15.105,1127584,0
1993-07-23,15.076,15.333,15.076,15.141,831039,0
1993-07-26,15.206,15.432,15.206,15.398,832132,0
1993-07-27,15.333,15.398,15.3,15.333,992596,0
1993-07-28,15.3,15.366,15.237,15.333,881424,0
1993-07-29,15.3,15.593,15.3,15.528,901680,0
1993-07-30,15.565,15.593,15.398,15.432,922220,0
1993-08-02,15.398,15.463,15.173,15.237,1242040,0
1993-08-03,15.273,15.273,14.915,15.011,1127038,0
1993-08-04,14.944,14.944,14.785,14.785,1036677,0
1993-08-05,14.849,14.944,14.812,14.915,1135526,0
1993-08-06,14.982,15.105,14.982,15.046,776002,0
1993-08-09,15.105,15.333,15.076,15.237,904971,0
1993-08-10,15.173,15.333,15.076,15.3,694405,0
1993-08-11,15.3,15.333,15.206,15.237,462208,0
1993-08-12,15.333,15.366,15.011,15.105,698512,0
1993-08-13,15.141,15.3,14.944,15.273,641009,0
1993-08-16,15.273,15.333,14.915,14.982,722333,0
1993-08-17,15.105,15.105,14.717,14.717,1023259,0
1993-08-18,14.754,14.879,14.585,14.651,794620,0
1993-08-19,14.717,14.754,14.426,14.557,1450963,0
1993-08-20,14.557,14.754,14.426,14.717,2064591,0
1993-08-23,14.688,14.754,14.651,14.717,841718,0
1993-08-24,14.651,15.398,14.557,15.398,2014208,0
1993-08-25,15.398,15.82,15.3,15.82,2489013,0
1993-08-26,15.754,16.085,15.727,15.886,1688091,0
1993-08-27,15.85,16.019,15.82,15.85,890457,0
1993-08-30,15.85,16.473,15.85,16.405,1624288,0
1993-08-31,16.473,16.632,16.405,16.632,1823632,0
1993-09-01,16.538,16.632,16.473,16.564,1277088,0
1993-09-02,16.564,16.564,16.499,16.538,955079,0
1993-09-03,16.538,16.564,16.473,16.538,923043,0
1993-09-07,16.538,16.564,16.434,16.499,808310,0
1993-09-08,16.434,16.538,16.245,16.473,1538039,0
1993-09-09,16.473,16.499,16.377,16.434,870470,0
1993-09-10,16.473,16.698,16.405,16.698,1517228,0
1993-09-13,16.698,16.828,16.698,16.726,1208909,0
1993-09-14,16.698,16.698,16.564,16.698,950970,0
1993-09-15,16.661,16.763,16.473,16.763,1819252,0
1993-09-16,16.698,16.763,16.602,16.632,1376211,0
1993-09-17,16.499,16.726,16.499,16.698,3842494,0
1993-09-20,16.726,16.763,16.499,16.538,788871,0
1993-09-21,16.434,16.538,16.274,16.311,1525445,0
1993-09-22,16.499,16.538,16.274,16.434,1312139,0
1993-09-23,16.499,16.538,16.245,16.245,777645,0
1993-09-24,16.18,16.206,15.792,15.85,1537490,0
1993-09-27,15.915,16.311,15.915,16.245,953435,0
1993-09-28,16.311,16.434,16.206,16.405,848292,0
1993-09-29,16.405,16.538,16.377,16.473,1622099,0
1993-09-30,16.405,16.538,16.377,16.538,1314328,0
1993-10-01,16.499,16.538,16.405,16.434,1633055,0
1993-10-04,16.206,16.274,16.019,16.111,1130323,0
1993-10-05,16.14,16.18,15.915,15.98,931530,0
1993-10-06,15.953,15.953,15.792,15.85,1549543,0
1993-10-07,15.953,15.98,15.625,15.659,791064,0
1993-10-08,15.659,15.915,15.432,15.915,960553,0
1993-10-11,15.98,15.98,15.398,15.398,716586,0
1993-10-12,15.3,15.565,15.273,15.565,2186444,0
1993-10-13,15.366,17.121,15.366,16.698,19520798,0
1993-10-14,17.638,17.932,17.467,17.538,12476540,0
1993-10-15,17.538,17.573,17.283,17.378,6499358,0
1993-10-18,17.348,17.412,16.858,16.858,4390407,0
1993-10-19,16.763,16.828,16.538,16.763,4142877,0
1993-10-20,16.925,16.925,16.763,16.791,1498062,0
1993-10-21,16.828,16.828,16.405,16.434,2286933,0
1993-10-22,16.434,16.632,16.274,16.274,1872098,0
1993-10-25,16.14,16.245,15.953,15.98,2558289,0
1993-10-26,15.98,16.18,15.953,16.047,2852640,0
1993-10-27,15.98,16.473,15.953,16.311,1943565,0
1993-10-28,16.473,16.538,16.311,16.405,2051450,0
1993-10-29,16.434,16.602,16.405,16.499,2007091,0
1993-11-01,16.405,16.538,16.405,16.499,1628124,0
1993-11-02,16.499,16.602,16.377,16.602,2414258,0
1993-11-03,16.564,16.632,16.473,16.564,2286933,0
1993-11-04,16.632,16.726,16.499,16.632,3200391,0
1993-11-05,16.564,16.632,16.473,16.564,3212441,0
1993-11-08,16.499,16.726,16.473,16.602,1506277,0
1993-11-09,16.602,16.602,16.311,16.338,2893712,0
1993-11-10,16.274,16.311,16.047,16.111,1950958,0
1993-11-11,16.111,16.18,16.047,16.18,1940004,0
1993-11-12,16.14,16.18,15.85,16.019,1992033,0
1993-11-15,15.98,16.019,15.625,15.792,1889623,0
1993-11-16,15.886,15.98,15.82,15.98,1073095,0
1993-11-17,15.953,15.953,15.659,15.691,1821165,0
1993-11-18,15.625,15.625,15.3,15.463,2876462,0
1993-11-19,15.432,15.432,15.273,15.398,2317055,0
1993-11-22,15.366,15.366,14.915,15.046,2237920,0
1993-11-23,15.046,15.141,14.785,15.076,2180420,0
1993-11-24,15.141,15.273,15.076,15.237,1308853,0
1993-11-26,15.432,15.463,15.273,15.333,522176,0
1993-11-29,15.432,15.528,15.432,15.5,1760929,0
1993-11-30,15.5,15.625,15.432,15.565,1446035,0
1993-12-01,15.625,15.727,15.528,15.565,1788584,0
1993-12-02,15.659,15.953,15.659,15.953,1483550,0
1993-12-03,16.085,16.085,15.754,15.915,1145927,0
1993-12-06,15.915,16.019,15.792,15.98,1142644,0
1993-12-07,15.953,15.953,15.754,15.886,666745,0
1993-12-08,15.82,15.82,15.625,15.727,907437,0
1993-12-09,15.659,15.659,15.432,15.463,1524348,0
1993-12-10,15.528,15.565,15.333,15.5,1246418,0
1993-12-13,15.463,15.85,15.463,15.82,1169204,0
1993-12-14,15.886,15.953,15.659,15.792,895113,0
1993-12-15,15.792,15.792,15.5,15.727,1182346,0
1993-12-16,15.727,15.792,15.528,15.625,1495324,0
1993-12-17,15.593,15.792,15.528,15.754,2389887,0
1993-12-20,15.691,15.98,15.691,15.915,1377309,0
1993-12-21,15.953,15.98,15.727,15.792,873754,0
1993-12-22,15.915,15.915,15.659,15.727,1226708,0
1993-12-23,15.792,15.85,15.691,15.691,535041,0
1993-12-27,15.727,15.886,15.691,15.886,683451,0
1993-12-28,15.85,15.886,15.659,15.691,1446583,0
1993-12-29,15.691,15.754,15.528,15.754,1335138,0
1993-12-30,15.691,15.727,15.593,15.691,1076925,0
1993-12-31,15.691,15.792,15.3,15.366,1682343,0
1994-01-03,15.398,15.463,15.105,15.206,2016674,0
1994-01-04,15.185,15.185,14.791,14.82,2138249,0
1994-01-05,14.82,14.82,14.594,14.659,3048424,0
1994-01-06,14.754,14.856,14.63,14.791,2003257,0
1994-01-07,14.754,14.82,14.498,14.594,1765035,0
1994-01-10,14.754,14.82,14.63,14.723,1999421,0
1994-01-11,14.688,14.754,14.594,14.659,2351007,0
1994-01-12,14.659,14.885,14.659,14.82,1940552,0
1994-01-13,14.754,14.856,14.723,14.754,1674125,0
1994-01-14,14.82,14.885,14.564,14.594,1521613,0
1994-01-17,14.564,14.594,14.036,14.104,3074711,0
1994-01-18,14.133,14.396,13.971,14.332,4567297,0
1994-01-19,14.367,14.754,14.332,14.659,3944631,0
1994-01-20,14.723,14.951,14.723,14.791,2267488,0
1994-01-21,14.791,14.923,14.498,14.688,2498044,0
1994-01-24,14.688,14.82,14.528,14.564,1414816,0
1994-01-25,14.594,14.688,14.528,14.659,1903315,0
1994-01-26,14.659,14.885,14.659,14.856,1295435,0
1994-01-27,14.856,15.018,14.856,14.923,2081023,0
1994-01-28,14.989,15.083,14.923,14.989,1562955,0
1994-01-31,15.018,15.054,14.82,14.885,1674125,0
1994-02-01,14.754,14.791,14.433,14.433,2638514,0
1994-02-02,14.498,14.564,14.462,14.528,1613883,0
1994-02-03,14.462,14.498,14.396,14.433,1222055,0
1994-02-04,14.433,14.498,14.069,14.198,1817608,0
1994-02-07,14.036,14.367,14.036,14.198,2029268,0
1994-02-08,14.171,14.235,14.104,14.171,1143463,0
1994-02-09,14.235,14.265,14.104,14.235,882520,0
1994-02-10,14.301,14.301,14.133,14.265,1414545,0
1994-02-11,14.198,14.564,14.198,14.564,1280649,0
1994-02-14,14.498,14.528,14.171,14.332,1626754,0
1994-02-15,14.367,14.528,14.367,14.396,1170300,0
1994-02-16,14.462,14.462,14.235,14.265,980820,0
1994-02-17,14.265,14.332,13.87,13.937,1540504,0
1994-02-18,13.937,13.937,13.709,13.908,2363875,0
1994-02-22,13.908,14.069,13.709,13.971,1431797,0
1994-02-23,14.004,14.036,13.776,13.843,1495048,0
1994-02-24,14.301,14.63,14.235,14.301,5228018,0
1994-02-25,14.396,14.462,14.171,14.198,2892894,0
1994-02-28,14.265,14.396,14.265,14.367,1817061,0
1994-03-01,14.332,14.367,13.971,14.036,2029544,0
1994-03-02,13.937,14.133,13.738,14.036,1751616,0
1994-03-03,14.004,14.004,13.709,13.87,1300637,0
1994-03-04,14.004,14.104,13.908,13.908,1140729,0
1994-03-07,14.004,14.133,13.971,14.004,853493,0
1994-03-08,14.069,14.198,14.004,14.133,1218218,0
1994-03-09,14.133,14.171,13.971,14.069,884979,0
1994-03-10,14.069,14.069,13.87,13.937,1117179,0
1994-03-11,13.87,13.937,13.738,13.776,1368546,0
1994-03-14,13.843,13.937,13.776,13.908,997248,0
1994-03-15,13.908,13.971,13.738,13.843,1655508,0
1994-03-16,13.776,13.843,13.644,13.776,2303635,0
1994-03-17,13.776,13.908,13.709,13.908,1151681,0
1994-03-18,13.803,13.803,13.673,13.709,3573334,0
1994-03-21,13.709,13.738,13.644,13.673,1077751,0
1994-03-22,13.709,13.803,13.607,13.709,1278736,0
1994-03-23,13.709,13.937,13.709,13.803,1649484,0
1994-03-24,13.738,14.133,13.738,14.069,1996959,0
1994-03-25,14.133,14.396,14.069,14.235,1620734,0
1994-03-28,14.265,14.265,14.069,14.104,2280632,0
1994-03-29,14.104,14.104,13.87,13.87,1499703,0
1994-03-30,13.843,13.87,13.477,13.477,3401376,0
1994-03-31,13.543,13.644,13.382,13.578,3068683,0
1994-04-04,13.314,13.409,13.251,13.409,2403577,0
1994-04-05,13.497,13.526,13.226,13.368,2707245,0
1994-04-06,13.226,13.302,13.031,13.199,3094700,0
1994-04-07,13.264,13.264,13.099,13.199,1722866,0
1994-04-08,13.226,13.226,13.099,13.226,1529550,0
1994-04-11,13.199,13.432,13.163,13.432,1762843,0
1994-04-12,13.526,13.564,13.368,13.526,1562408,0
1994-04-13,13.526,13.696,13.462,13.696,1676043,0
1994-04-14,13.696,13.827,13.6,13.665,1211648,0
1994-04-15,13.6,13.827,13.6,13.796,1992576,0
1994-04-18,13.796,13.865,13.432,13.564,1258199,0
1994-04-19,13.564,13.73,13.432,13.629,1162910,0
1994-04-20,13.796,14.492,13.762,14.265,2598536,0
1994-04-21,14.295,14.697,14.295,14.557,2254350,0
1994-04-22,14.557,14.557,14.265,14.295,1151954,0
1994-04-25,14.228,14.396,14.191,14.265,1265319,0
1994-04-26,14.228,14.228,13.997,14.125,1227253,0
1994-04-28,14.099,14.099,13.827,13.865,1968483,0
1994-04-29,13.827,13.962,13.762,13.762,1692474,0
1994-05-02,13.796,13.827,13.629,13.827,1290778,0
1994-05-03,13.931,13.931,13.73,13.827,1481904,0
1994-05-04,13.865,13.931,13.73,13.827,831587,0
1994-05-05,13.827,13.827,13.73,13.796,914554,0
1994-05-06,13.629,13.73,13.432,13.526,1252997,0
1994-05-09,13.526,13.564,13.329,13.397,1000260,0
1994-05-10,13.497,13.564,13.432,13.564,1214386,0
1994-05-11,13.564,13.629,13.329,13.397,1150858,0
1994-05-12,13.526,13.629,13.329,13.462,1257102,0
1994-05-13,13.526,13.6,13.432,13.497,667300,0
1994-05-16,13.497,13.665,13.462,13.629,923590,0
1994-05-17,13.762,14.099,13.696,14.06,1503812,0
1994-05-18,14.125,14.332,14.03,14.295,1822533,0
1994-05-19,14.295,14.462,14.228,14.332,1693019,0
1994-05-20,14.332,14.396,14.228,14.295,1502443,0
1994-05-23,14.228,14.228,13.865,14.06,1543515,0
1994-05-24,14.06,14.099,13.865,13.89,1086787,0
1994-05-25,13.865,13.997,13.762,13.89,1296803,0
1994-05-26,13.89,13.997,13.89,13.997,822825,0
1994-05-27,13.931,14.228,13.89,14.228,636625,0
1994-05-31,14.162,14.228,14.099,14.191,770797,0
1994-06-01,14.162,14.295,14.06,14.295,824741,0
1994-06-02,14.295,14.359,14.228,14.295,1404963,0
1994-06-03,14.359,14.492,14.295,14.359,873204,0
1994-06-06,14.492,14.762,14.492,14.63,1553920,0
1994-06-07,14.557,14.697,14.557,14.557,858148,0
1994-06-08,14.63,14.723,14.594,14.63,934819,0
1994-06-09,14.557,14.828,14.557,14.697,1257645,0
1994-06-10,14.723,15.091,14.697,15.023,1880039,0
1994-06-13,14.93,15.061,14.828,14.828,883612,0
1994-06-14,14.93,14.959,14.828,14.93,658808,0
1994-06-15,14.894,14.93,14.697,14.697,1115538,0
1994-06-16,14.659,14.959,14.659,14.93,779564,0
1994-06-17,14.856,14.856,14.697,14.697,2875368,0
1994-06-20,14.63,15.023,14.557,14.856,1304470,0
1994-06-21,14.791,14.93,14.791,14.894,1121013,0
1994-06-22,14.828,14.856,14.659,14.697,810230,0
1994-06-23,14.697,14.994,14.63,14.723,989305,0
1994-06-24,14.894,14.894,14.492,14.492,1127312,0
1994-06-27,14.492,14.528,14.295,14.492,877040,0
1994-06-28,14.492,14.528,14.332,14.492,893742,0
1994-06-29,14.528,14.791,14.528,14.723,1743950,0
1994-06-30,15.023,15.023,14.557,14.894,1949590,0
1994-07-01,14.894,14.894,14.723,14.791,1025450,0
1994-07-05,14.812,14.944,14.711,14.747,631153,0
1994-07-06,14.711,14.843,14.711,14.711,949056,0
1994-07-07,14.747,14.843,14.747,14.812,1187551,0
1994-07-08,14.747,14.843,14.711,14.843,1051736,0
1994-07-11,14.843,14.915,14.747,14.915,874299,0
1994-07-12,14.944,14.944,14.812,14.879,634165,0
1994-07-13,14.879,14.944,14.843,14.915,933995,0
1994-07-14,14.879,15.083,14.879,15.011,807488,0
1994-07-15,15.046,15.083,14.915,15.083,1545711,0
1994-07-18,15.083,15.083,14.915,14.982,1522705,0
1994-07-19,14.944,15.011,14.879,14.944,780110,0
1994-07-20,15.011,15.112,14.843,15.083,880873,0
1994-07-21,15.112,15.112,14.879,14.915,1800084,0
1994-07-22,14.944,14.982,14.812,14.879,902233,0
1994-07-25,14.879,14.879,14.747,14.776,653607,0
1994-07-26,14.879,14.982,14.776,14.915,1033118,0
1994-07-27,14.843,14.843,14.711,14.812,645936,0
1994-07-28,14.812,15.083,14.798,15.046,1008473,0
1994-07-29,15.046,15.421,15.011,15.253,1586504,0
1994-08-01,15.317,15.691,15.279,15.617,1644283,0
1994-08-02,15.718,15.718,15.421,15.551,2068975,0
1994-08-03,15.486,15.551,15.447,15.551,704808,0
1994-08-04,15.551,15.691,15.52,15.617,555029,0
1994-08-05,15.551,15.654,15.447,15.654,925229,0
1994-08-08,15.654,15.691,15.52,15.585,736847,0
1994-08-09,15.52,15.52,15.253,15.253,823369,0
1994-08-10,15.317,15.347,15.112,15.347,1702875,0
1994-08-11,15.279,15.486,15.213,15.347,1502717,0
1994-08-12,15.317,15.52,15.317,15.52,1373199,0
1994-08-15,15.486,15.486,15.253,15.253,1076925,0
1994-08-16,15.279,15.347,15.178,15.253,845003,0
1994-08-17,15.178,15.213,15.011,15.112,1248613,0
1994-08-18,15.083,15.083,14.879,14.982,837611,0
1994-08-19,15.046,15.046,14.879,14.982,1151133,0
1994-08-22,14.879,14.944,14.747,14.747,603497,0
1994-08-23,14.747,14.879,14.711,14.711,573924,0
1994-08-24,14.776,14.944,14.711,14.879,688108,0
1994-08-25,14.944,15.011,14.675,14.675,1040781,0
1994-08-26,14.776,14.843,14.747,14.747,930709,0
1994-08-29,14.812,14.843,14.747,14.776,1042155,0
1994-08-30,14.776,14.776,14.675,14.747,699608,0
1994-08-31,14.711,14.776,14.711,14.747,729454,0
1994-09-01,14.711,14.776,14.675,14.711,683725,0
1994-09-02,14.776,14.776,14.572,14.711,663187,0
1994-09-06,14.776,14.776,14.675,14.711,538327,0
1994-09-07,14.711,14.711,14.645,14.645,753272,0
1994-09-08,14.645,14.645,14.543,14.572,748346,0
1994-09-09,14.404,14.608,14.141,14.271,1630041,0
1994-09-12,14.308,14.404,14.235,14.375,724797,0
1994-09-13,14.375,14.404,14.141,14.171,1216580,0
1994-09-14,14.206,14.235,14.069,14.206,955352,0
1994-09-15,14.206,14.812,14.171,14.711,1338975,0
1994-09-16,14.572,14.645,14.404,14.44,3370433,0
1994-09-19,14.44,14.506,14.375,14.44,1147573,0
1994-09-20,14.308,14.338,14.141,14.206,1266137,0
1994-09-21,14.206,14.308,14.069,14.308,1374570,0
1994-09-22,14.375,14.404,14.171,14.308,911270,0
1994-09-23,14.308,14.44,14.271,14.308,718773,0
1994-09-26,14.375,14.608,14.338,14.506,720690,0
1994-09-27,14.543,14.843,14.543,14.747,1895096,0
1994-09-28,14.675,14.812,14.543,14.645,1115262,0
1994-09-29,14.572,14.572,14.235,14.308,895113,0
1994-09-30,14.308,14.404,14.235,14.271,1309673,0
1994-10-03,14.338,14.338,14.104,14.235,1269971,0
1994-10-04,14.258,14.324,13.851,13.916,1872372,0
1994-10-05,13.876,13.979,13.572,13.876,1873740,0
1994-10-06,13.916,14.018,13.851,13.876,1174678,0
1994-10-07,13.916,14.018,13.851,13.95,941936,0
1994-10-10,13.95,13.95,13.776,13.81,745881,0
1994-10-11,13.916,14.052,13.876,14.018,1107865,0
1994-10-12,13.979,14.052,13.81,13.851,717952,0
1994-10-13,14.083,14.258,14.052,14.155,1151406,0
1994-10-14,14.185,14.396,14.052,14.396,812696,0
1994-10-17,14.359,14.396,14.185,14.185,671130,0
1994-10-18,14.295,14.295,14.018,14.018,529294,0
1994-10-19,13.979,14.258,13.876,14.222,1086510,0
1994-10-20,14.117,14.185,13.776,13.95,1825547,0
1994-10-21,13.81,14.083,13.81,14.018,1463010,0
1994-10-24,13.95,14.117,13.572,13.644,1283933,0
1994-10-25,13.572,13.709,13.504,13.644,1250527,0
1994-10-26,13.81,13.81,13.607,13.673,848292,0
1994-10-27,13.709,14.117,13.709,14.117,1300912,0
1994-10-28,14.117,14.359,14.117,14.222,1779820,0
1994-10-31,14.258,14.324,14.222,14.295,836789,0
1994-11-01,14.222,14.295,14.117,14.222,800098,0
1994-11-02,14.295,14.324,14.083,14.117,1136894,0
1994-11-03,14.185,14.258,14.155,14.222,590353,0
1994-11-04,14.324,14.324,14.052,14.052,802015,0
1994-11-07,14.052,14.155,13.876,14.052,779287,0
1994-11-08,14.155,14.324,14.052,14.295,805850,0
1994-11-09,14.324,14.426,13.95,14.052,1371556,0
1994-11-10,14.052,14.052,13.747,13.851,1393191,0
1994-11-11,13.776,13.95,13.673,13.95,1239578,0
1994-11-14,13.979,13.979,13.851,13.916,1303103,0
1994-11-15,13.851,13.95,13.644,13.709,1941369,0
1994-11-16,13.709,13.81,13.607,13.673,1581574,0
1994-11-17,13.747,13.876,13.644,13.876,1462467,0
1994-11-18,13.876,13.979,13.81,13.876,2165906,0
1994-11-21,13.876,13.916,13.709,13.876,1046535,0
1994-11-22,13.81,13.95,13.644,13.644,1360879,0
1994-11-23,13.644,13.851,13.543,13.81,1478073,0
1994-11-25,13.776,13.851,13.747,13.851,245617,0
1994-11-28,13.851,13.876,13.543,13.673,881696,0
1994-11-29,13.747,13.747,13.572,13.709,666745,0
1994-11-30,13.776,13.776,13.572,13.673,817898,0
1994-12-01,13.607,13.644,13.199,13.368,1375664,0
1994-12-02,13.337,13.747,13.302,13.747,1035308,0
1994-12-05,13.709,13.747,13.644,13.709,829122,0
1994-12-06,13.673,13.747,13.504,13.747,1115262,0
1994-12-07,13.673,13.81,13.572,13.644,1171397,0
1994-12-08,13.644,13.709,13.504,13.572,1065979,0
1994-12-09,13.572,13.607,13.402,13.543,1303925,0
1994-12-12,13.572,13.747,13.572,13.709,881696,0
1994-12-13,13.747,13.876,13.673,13.709,853493,0
1994-12-14,13.709,14.083,13.673,14.083,1116356,0
1994-12-15,14.052,14.117,13.95,14.018,985749,0
1994-12-16,14.052,14.117,14.018,14.083,3795126,0
1994-12-19,14.018,14.052,13.81,13.876,659627,0
1994-12-20,13.851,13.876,13.747,13.747,721237,0
1994-12-21,13.747,13.81,13.644,13.673,1202065,0
1994-12-22,13.709,13.851,13.644,13.81,1004916,0
1994-12-23,13.851,13.916,13.776,13.876,638545,0
1994-12-27,13.95,14.052,13.851,13.916,891553,0
1994-12-28,13.916,13.95,13.81,13.916,495615,0
1994-12-29,13.851,13.95,13.673,13.673,492873,0
1994-12-30,13.747,13.81,13.572,13.572,768608,0
1995-01-03,13.572,13.776,13.543,13.747,884979,0
1995-01-04,13.865,13.865,13.556,13.659,752453,0
1995-01-05,13.659,13.696,13.556,13.623,1148396,0
1995-01-06,13.623,13.659,13.382,13.556,1072546,0
1995-01-09,13.52,13.623,13.485,13.556,633341,0
1995-01-10,13.556,13.762,13.485,13.556,1010937,0
1995-01-11,13.623,13.696,13.455,13.52,1616348,0
1995-01-12,13.52,13.623,13.485,13.623,689747,0
1995-01-13,13.623,13.836,13.556,13.762,1223970,0
1995-01-16,13.796,13.971,13.796,13.899,878953,0
1995-01-17,13.836,14.111,13.796,14.111,1106226,0
1995-01-18,14.036,14.111,13.937,14.077,766965,0
1995-01-19,14.004,14.111,13.971,14.004,685638,0
1995-01-20,13.971,14.111,13.899,14.004,1614437,0
1995-01-23,13.836,13.971,13.73,13.971,1193030,0
1995-01-24,13.971,14.213,13.937,14.111,1486565,0
1995-01-25,14.111,14.557,14.077,14.522,2067877,0
1995-01-26,14.492,14.974,14.353,14.901,2372910,0
1995-01-27,15.076,15.427,15.039,15.317,3927656,0
1995-01-30,15.178,15.253,15.112,15.112,952342,0
1995-01-31,15.148,15.148,14.937,15.011,1940827,0
1995-02-01,15.076,15.112,14.769,14.769,1831849,0
1995-02-02,14.798,14.834,14.697,14.697,1522705,0
1995-02-03,14.731,14.871,14.63,14.798,1450415,0
1995-02-06,14.798,15.011,14.798,14.937,885257,0
1995-02-07,15.011,15.112,14.974,15.011,641832,0
1995-02-08,15.011,15.253,14.974,15.076,1406058,0
1995-02-09,15.039,15.039,14.871,14.871,1147573,0
1995-02-10,14.937,14.974,14.769,14.871,665929,0
1995-02-13,14.901,14.901,14.659,14.731,1120195,0
1995-02-14,14.798,14.798,14.63,14.731,1148119,0
1995-02-15,14.834,14.871,14.659,14.769,1050371,0
1995-02-16,14.798,14.834,14.697,14.798,1499428,0
1995-02-17,14.798,14.798,14.381,14.418,1700142,0
1995-02-21,14.418,14.418,14.265,14.315,2148927,0
1995-02-22,14.315,14.769,14.315,14.697,1471228,0
1995-02-23,14.798,14.871,14.731,14.798,1697403,0
1995-02-24,14.871,14.974,14.798,14.937,797090,0
1995-02-27,14.937,14.937,14.731,14.731,641283,0
1995-02-28,14.731,14.871,14.63,14.834,872936,0
1995-03-01,14.769,14.769,14.557,14.594,1781462,0
1995-03-02,14.63,14.63,14.455,14.594,817621,0
1995-03-03,14.522,14.522,14.353,14.418,689475,0
1995-03-06,14.315,14.315,14.036,14.25,2593335,0
1995-03-07,14.179,14.25,14.111,14.25,1843072,0
1995-03-08,14.25,14.418,14.179,14.179,2047341,0
1995-03-09,14.179,14.353,14.141,14.279,1330760,0
1995-03-10,14.315,14.594,14.179,14.594,1365532,0
1995-03-13,14.594,14.731,14.557,14.659,992314,0
1995-03-14,14.731,14.937,14.697,14.901,977528,0
1995-03-15,14.798,14.937,14.731,14.798,699881,0
1995-03-16,14.769,15.039,14.731,14.974,1190287,0
1995-03-17,15.011,15.011,14.697,14.731,2426581,0
1995-03-20,14.834,15.011,14.659,14.731,1433444,0
1995-03-21,14.63,14.659,14.25,14.353,1518600,0
1995-03-22,14.381,14.63,14.25,14.594,1215755,0
1995-03-23,14.594,14.834,14.594,14.798,1087331,0
1995-03-24,14.798,15.039,14.769,14.974,1335684,0
1995-03-27,15.011,15.213,14.974,15.213,1102119,0
1995-03-28,15.178,15.213,15.076,15.213,1413177,0
1995-03-29,15.148,15.317,14.901,15.076,1633326,0
1995-03-30,15.076,15.076,14.798,14.834,981366,0
1995-03-31,14.659,14.798,14.557,14.63,1412082,0
1995-04-03,14.659,14.901,14.63,14.901,1239578,0
1995-04-04,14.994,15.133,14.923,15.133,1319532,0
1995-04-05,15.133,15.206,14.994,15.133,1107048,0
1995-04-06,15.173,15.173,15.031,15.173,923315,0
1995-04-07,15.133,15.245,14.959,15.245,906066,0
1995-04-10,15.245,15.308,15.068,15.068,1282839,0
1995-04-11,15.098,15.133,15.031,15.068,2379209,0
1995-04-12,15.031,15.381,14.923,15.308,1695210,0
1995-04-13,15.273,15.347,15.206,15.308,656619,0
1995-04-17,15.381,15.381,14.82,14.994,1207812,0
1995-04-18,15.068,15.068,14.572,14.608,1552275,0
1995-04-19,14.608,14.923,14.608,14.856,1844442,0
1995-04-20,14.856,14.923,14.747,14.923,1499703,0
1995-04-21,15.098,15.133,14.923,15.068,2527618,0
1995-04-24,15.031,15.031,14.894,14.994,859789,0
1995-04-25,14.959,15.098,14.923,15.098,1084322,0
1995-04-26,15.206,15.245,15.133,15.173,1122382,0
1995-04-27,15.173,15.206,15.031,15.206,727811,0
1995-04-28,15.245,15.381,15.133,15.308,1307211,0
1995-05-01,15.421,15.421,15.206,15.308,983281,0
1995-05-02,15.347,15.347,15.245,15.273,746156,0
1995-05-03,15.347,15.52,15.347,15.447,1224792,0
1995-05-04,15.486,15.625,15.421,15.421,1274626,0
1995-05-05,15.558,15.659,15.381,15.52,1393191,0
1995-05-08,15.558,15.799,15.486,15.734,1203162,0
1995-05-09,15.734,15.872,15.697,15.834,1346368,0
1995-05-10,15.799,15.909,15.762,15.834,1523524,0
1995-05-11,15.872,15.872,15.697,15.697,1130048,0
1995-05-12,15.659,15.939,15.625,15.939,1829927,0
1995-05-15,15.939,16.013,15.872,15.972,1097191,0
1995-05-16,15.909,15.909,15.347,15.381,1635243,0
1995-05-17,15.381,15.421,15.031,15.068,2144272,0
1995-05-18,15.068,15.206,15.031,15.068,1448226,0
1995-05-19,15.031,15.206,15.031,15.133,1784473,0
1995-05-22,15.173,15.381,15.098,15.273,828026,0
1995-05-23,15.347,15.347,14.994,15.206,1143463,0
1995-05-24,15.206,15.273,14.856,15.031,984377,0
1995-05-25,14.994,15.098,14.747,15.098,1301187,0
1995-05-26,15.068,15.098,14.894,14.923,945770,0
1995-05-30,14.923,15.206,14.894,15.206,696046,0
1995-05-31,15.273,15.625,15.206,15.558,1495324,0
1995-06-01,15.558,15.659,15.347,15.558,1335138,0
1995-06-02,15.486,15.659,15.308,15.421,762036,0
1995-06-05,15.486,15.659,15.347,15.593,903876,0
1995-06-06,15.625,15.697,15.486,15.593,776550,0
1995-06-07,15.52,15.558,15.245,15.273,812696,0
1995-06-08,15.206,15.347,15.068,15.098,668389,0
1995-06-09,15.068,15.133,14.923,14.994,1018334,0
1995-06-12,15.031,15.308,15.031,15.173,634710,0
1995-06-13,15.273,15.52,15.245,15.486,1028734,0
1995-06-14,15.421,15.447,15.245,15.273,902503,0
1995-06-15,15.245,15.593,15.206,15.558,1297076,0
1995-06-16,15.697,15.972,15.697,15.972,4062375,0
1995-06-19,15.939,16.111,15.909,16.111,1503268,0
1995-06-20,16.047,16.085,15.834,16.047,1178788,0
1995-06-21,15.972,16.047,15.909,15.939,910719,0
1995-06-22,16.047,16.499,16.013,16.499,1951777,0
1995-06-23,16.399,16.434,16.222,16.325,1127584,0
1995-06-26,16.149,16.399,16.111,16.111,928791,0
1995-06-27,16.085,16.434,16.047,16.222,1126217,0
1995-06-28,16.222,16.362,16.111,16.149,1108419,0
1995-06-29,16.149,16.149,15.872,15.972,1601840,0
1995-06-30,15.909,15.972,15.697,15.697,2365520,0
1995-07-03,15.697,16.047,15.697,15.799,829942,0
1995-07-05,15.734,15.909,15.697,15.909,1476429,0
1995-07-06,15.892,16.564,15.859,16.458,1997232,0
1995-07-07,16.458,16.564,16.319,16.391,2190002,0
1995-07-10,16.426,16.426,16.032,16.106,965209,0
1995-07-11,16.032,16.281,15.931,16.206,1549263,0
1995-07-12,16.18,16.245,16.106,16.206,898946,0
1995-07-13,16.18,16.18,15.859,15.892,1155787,0
1995-07-14,15.785,16.032,15.785,15.931,900587,0
1995-07-17,15.931,15.931,15.746,15.82,913733,0
1995-07-18,15.746,15.746,15.573,15.573,1814594,0
1995-07-19,15.609,16.14,15.573,16.14,2409051,0
1995-07-20,16.18,16.564,16.18,16.391,2242574,0
1995-07-21,16.426,16.491,16.245,16.458,2967648,0
1995-07-24,16.458,16.602,16.354,16.354,1119371,0
1995-07-25,16.281,16.491,16.14,16.426,1030381,0
1995-07-26,16.491,16.675,16.426,16.564,1313783,0
1995-07-27,16.602,16.637,16.458,16.564,875124,0
1995-07-28,16.564,16.564,16.319,16.458,754645,0
1995-07-31,16.426,16.426,16.18,16.245,976164,0
1995-08-01,16.245,16.281,15.959,16.069,1009570,0
1995-08-02,16.319,16.637,16.281,16.602,1538311,0
1995-08-03,16.53,16.741,16.458,16.706,1591163,0
1995-08-04,16.779,16.779,16.53,16.675,1068439,0
1995-08-07,16.706,16.951,16.564,16.706,1251353,0
1995-08-08,16.706,16.925,16.706,16.925,1085689,0
1995-08-09,16.925,16.925,16.564,16.602,595831,0
1995-08-10,16.602,16.637,16.354,16.458,730000,0
1995-08-11,16.458,16.458,16.18,16.281,765323,0
1995-08-14,16.354,16.491,16.281,16.458,970960,0
1995-08-15,16.426,16.564,16.319,16.53,867457,0
1995-08-16,16.491,16.564,16.354,16.564,776550,0
1995-08-17,16.53,16.564,16.354,16.458,543257,0
1995-08-18,16.53,16.564,16.391,16.426,1493681,0
1995-08-21,16.491,16.741,16.491,16.675,1216028,0
1995-08-22,16.602,16.602,16.426,16.491,708917,0
1995-08-23,16.53,16.53,16.319,16.391,504918,0
1995-08-24,16.391,16.602,16.281,16.458,893193,0
1995-08-25,16.53,16.925,16.53,16.852,980268,0
1995-08-28,16.887,16.99,16.852,16.925,1052562,0
1995-08-29,16.951,16.951,16.779,16.925,892922,0
1995-08-30,16.852,16.852,16.637,16.706,984377,0
1995-08-31,16.637,16.951,16.53,16.887,1086510,0
1995-09-01,16.741,16.815,16.637,16.706,980268,0
1995-09-05,16.741,16.741,16.637,16.675,745333,0
1995-09-06,16.602,16.675,16.426,16.637,1398116,0
1995-09-07,16.675,16.675,16.426,16.564,882243,0
1995-09-08,16.602,16.741,16.602,16.741,750266,0
1995-09-11,16.741,16.779,16.637,16.675,739311,0
1995-09-12,16.706,16.706,16.491,16.706,921677,0
1995-09-13,16.637,16.951,16.637,16.675,1332951,0
1995-09-14,16.99,17.201,16.887,17.138,1764214,0
1995-09-15,17.235,17.556,17.062,17.484,3896439,0
1995-09-18,17.484,17.556,17.276,17.383,1469310,0
1995-09-19,17.348,17.526,17.31,17.452,1590336,0
1995-09-20,17.452,17.484,17.31,17.42,2439727,0
1995-09-21,17.383,17.383,17.062,17.276,1381141,0
1995-09-22,17.171,17.383,17.098,17.31,1095002,0
1995-09-25,17.31,17.383,17.171,17.235,999711,0
1995-09-26,17.348,17.452,17.235,17.235,986023,0
1995-09-27,17.138,17.276,17.098,17.138,985749,0
1995-09-28,17.171,17.526,17.062,17.526,1660161,0
1995-09-29,17.526,17.526,17.31,17.42,2161526,0
1995-10-02,17.42,17.556,17.42,17.556,1714927,0
1995-10-03,17.598,17.67,17.452,17.484,1128407,0
1995-10-04,17.484,17.556,17.42,17.452,988486,0
1995-10-05,17.372,17.467,17.259,17.259,661000,0
1995-10-06,17.187,17.33,17.113,17.151,981093,0
1995-10-09,17.113,17.582,17.113,17.297,1171397,0
1995-10-10,17.151,17.372,16.937,17.259,2312673,0
1995-10-11,17.259,17.618,17.151,17.582,1600471,0
1995-10-12,17.618,17.692,17.33,17.544,1410164,0
1995-10-13,17.799,17.976,17.727,17.836,1777357,0
1995-10-16,17.836,17.836,17.692,17.727,757105,0
1995-10-17,17.692,17.866,17.618,17.799,906609,0
1995-10-18,17.764,17.866,17.692,17.799,835699,0
1995-10-19,17.866,18.443,17.866,18.23,2096082,0
1995-10-20,18.23,18.479,18.195,18.297,2604839,0
1995-10-23,18.23,18.335,18.159,18.297,1086787,0
1995-10-24,18.335,18.443,18.159,18.407,1475882,0
1995-10-25,18.407,18.766,18.407,18.588,1743950,0
1995-10-26,18.588,18.625,18.195,18.368,1926863,0
1995-10-27,18.335,18.516,18.23,18.368,1268874,0
1995-10-30,18.443,18.55,18.368,18.55,1519968,0
1995-10-31,18.55,18.838,18.23,18.23,1668379,0
1995-11-01,18.26,18.443,18.23,18.335,860063,0
1995-11-02,18.588,18.625,18.479,18.588,1228625,0
1995-11-03,18.516,18.516,18.159,18.297,963017,0
1995-11-06,18.26,18.26,18.195,18.26,611983,0
1995-11-07,18.297,18.297,18.085,18.23,836517,0
1995-11-08,18.26,18.407,18.26,18.335,837339,0
1995-11-09,18.297,18.335,18.012,18.078,1404688,0
1995-11-10,17.976,18.085,17.903,17.94,617733,0
1995-11-13,17.903,17.903,17.764,17.836,1046263,0
1995-11-14,17.866,18.195,17.799,18.122,1120737,0
1995-11-15,18.085,18.195,17.903,18.195,613353,0
1995-11-16,18.195,18.516,18.195,18.368,1545158,0
1995-11-17,18.368,18.588,18.26,18.516,1918646,0
1995-11-20,18.516,18.516,18.335,18.335,834049,0
1995-11-21,18.23,18.8,18.23,18.693,1022439,0
1995-11-22,18.693,18.693,18.26,18.297,982464,0
1995-11-24,18.335,18.335,18.159,18.26,128968,0
1995-11-27,18.195,18.625,18.195,18.443,992596,0
1995-11-28,18.368,18.654,18.23,18.625,985200,0
1995-11-29,18.516,18.55,18.368,18.479,864445,0
1995-11-30,18.479,18.479,18.085,18.085,925229,0
1995-12-01,18.23,18.588,18.195,18.479,951247,0
1995-12-04,18.516,18.911,18.516,18.911,1115538,0
1995-12-05,18.8,18.983,18.55,18.588,1007105,0
1995-12-06,18.588,18.838,18.55,18.766,2040772,0
1995-12-07,18.727,18.727,18.443,18.443,1284208,0
1995-12-08,18.407,18.654,18.407,18.625,972876,0
1995-12-11,18.625,19.085,18.588,18.983,1071727,0
1995-12-12,18.947,19.02,18.766,18.838,832132,0
1995-12-13,18.838,19.341,18.8,19.341,1130597,0
1995-12-14,19.232,19.378,19.123,19.159,1116907,0
1995-12-15,19.195,19.772,19.159,19.7,4490076,0
1995-12-18,19.518,19.7,19.159,19.232,1803641,0
1995-12-19,19.159,19.772,19.159,19.378,2148655,0
1995-12-20,19.378,19.552,19.304,19.304,1017783,0
1995-12-21,19.085,19.195,18.8,18.874,1349652,0
1995-12-22,19.085,19.123,18.8,18.838,831314,0
1995-12-26,19.02,19.268,18.983,19.195,602402,0
1995-12-27,19.232,19.341,19.232,19.268,474796,0
1995-12-28,19.195,19.268,19.085,19.159,575020,0
1995-12-29,19.195,19.232,19.056,19.195,1195767,0
1996-01-02,19.123,19.453,19.085,19.453,1337055,0
1996-01-03,19.518,20.057,19.518,20.057,1709725,0
1996-01-04,19.913,20.239,19.552,19.7,1997781,0
1996-01-05,19.591,19.913,19.518,19.913,1537490,0
1996-01-08,19.934,19.969,19.758,19.969,318999,0
1996-01-09,20.043,20.079,19.858,19.946,1705616,0
1996-01-10,19.897,19.969,19.758,19.793,2160976,0
1996-01-11,19.793,19.934,19.684,19.934,2491751,0
1996-01-12,19.934,20.043,19.793,19.934,1711366,0
1996-01-15,19.897,20.189,19.897,20.079,1043246,0
1996-01-16,20.152,20.479,20.079,20.479,1349925,0
1996-01-17,20.446,20.626,20.334,20.334,1627030,0
1996-01-18,20.261,20.298,20.152,20.261,1245327,0
1996-01-19,20.079,20.225,19.969,20.043,2285837,0
1996-01-22,19.897,20.006,19.574,19.719,2731068,0
1996-01-23,19.684,19.684,19.356,19.539,1773796,0
1996-01-24,19.501,19.834,19.465,19.834,1591987,0
1996-01-25,19.719,19.793,19.574,19.612,1079940,0
1996-01-26,19.612,19.793,19.501,19.647,1656056,0
1996-01-29,19.719,19.719,19.501,19.574,1560765,0
1996-01-30,19.574,19.612,19.283,19.612,1349652,0
1996-01-31,19.684,19.969,19.539,19.969,1897564,0
1996-02-01,19.858,20.117,19.834,20.006,1713008,0
1996-02-02,20.261,20.298,19.934,19.969,2620442,0
1996-02-05,20.079,20.298,20.043,20.225,1983543,0
1996-02-06,20.189,20.518,20.079,20.479,1827467,0
1996-02-07,20.518,21.059,20.518,20.984,2393173,0
1996-02-08,20.911,20.911,20.407,20.838,2538297,0
1996-02-09,20.838,21.133,20.809,20.984,2294051,0
1996-02-12,20.984,21.679,20.984,21.569,1956159,0
1996-02-13,21.496,21.715,21.278,21.313,1976147,0
1996-02-14,21.241,21.386,20.948,20.948,1590336,0
1996-02-15,20.948,20.984,20.373,20.373,1862515,0
1996-02-16,20.407,20.407,19.834,19.834,3781984,0
1996-02-20,19.647,19.897,19.174,19.43,1976697,0
1996-02-21,19.465,19.719,19.39,19.612,2957240,0
1996-02-22,19.684,19.834,19.647,19.834,2441639,0
1996-02-23,19.897,19.969,19.465,19.719,1788309,0
1996-02-26,19.647,19.684,19.064,19.21,1602662,0
1996-02-27,19.283,19.283,18.881,19.1,1840333,0
1996-02-28,19.318,19.465,18.918,19.137,1253542,0
1996-02-29,18.918,19.174,18.779,19.174,2973942,0
1996-03-01,19.246,19.318,18.74,19.174,2011748,0
1996-03-04,19.174,19.283,18.955,19.027,1561587,0
1996-03-05,18.992,19.1,18.853,19.064,1738198,0
1996-03-06,19.064,19.246,18.955,18.955,1701236,0
1996-03-07,18.918,18.918,18.706,18.853,1239028,0
1996-03-08,18.487,18.631,18.416,18.45,2926027,0
1996-03-11,18.416,18.853,18.376,18.559,2838677,0
1996-03-12,18.416,18.487,17.764,18.159,2964909,0
1996-03-13,18.195,18.195,17.903,18.048,2190275,0
1996-03-14,17.94,18.012,17.727,17.764,1996138,0
1996-03-15,17.799,18.048,17.799,17.836,3396172,0
1996-03-18,18.048,18.268,17.976,18.268,3106200,0
1996-03-19,18.376,18.525,18.23,18.487,4016919,0
1996-03-20,18.559,18.74,18.45,18.74,1700686,0
1996-03-21,18.706,18.814,18.559,18.668,1304470,0
1996-03-22,18.74,18.779,18.631,18.668,878411,0
1996-03-25,18.706,18.955,18.559,18.668,1363070,0
1996-03-26,18.668,18.706,18.559,18.631,1435357,0
1996-03-27,18.525,18.668,18.376,18.45,1388811,0
1996-03-28,18.376,18.487,17.94,18.012,2217930,0
1996-03-29,18.159,18.23,17.874,17.94,1379774,0
1996-04-01,18.195,18.376,18.122,18.302,3237907,0
1996-04-02,18.268,18.559,18.195,18.45,2882216,0
1996-04-03,18.376,18.376,18.085,18.159,1695761,0
1996-04-04,18.122,18.159,17.836,17.976,1527910,0
1996-04-08,17.31,17.677,17.31,17.638,3286096,0
1996-04-09,17.638,17.749,17.532,17.606,2089505,0
1996-04-10,17.606,18.115,17.564,17.968,2763650,0
1996-04-11,17.932,17.968,17.42,17.458,1997232,0
1996-04-12,17.564,17.932,17.492,17.932,2019687,0
1996-04-15,17.932,18.078,17.821,18.004,1108419,0
1996-04-16,17.932,17.932,17.606,17.677,1800084,0
1996-04-17,17.749,18.187,17.677,18.151,3312931,0
1996-04-18,18.26,18.407,18.224,18.335,2671371,0
1996-04-19,18.443,19.072,18.407,19.072,3073339,0
1996-04-22,19.874,19.874,19.583,19.727,4335645,0
1996-04-23,19.62,19.693,19.144,19.437,2391529,0
1996-04-24,19.472,19.51,19.108,19.181,1515590,0
1996-04-25,19.072,19.656,19.035,19.62,1757368,0
1996-04-26,19.583,19.583,19.254,19.254,1727247,0
1996-04-29,19.108,19.217,19.035,19.108,941665,0
1996-04-30,19.108,19.217,18.853,19.072,1322817,0
1996-05-01,18.926,19.072,18.926,18.999,1183173,0
1996-05-02,18.926,18.926,18.407,18.487,2199582,0
1996-05-03,18.559,18.631,18.224,18.368,1936718,0
1996-05-06,18.443,18.487,18.115,18.368,1774340,0
1996-05-07,18.335,18.407,18.187,18.335,1441106,0
1996-05-08,18.187,18.597,18.115,18.559,1669745,0
1996-05-09,18.487,18.962,18.443,18.74,1182346,0
1996-05-10,18.999,19.144,18.887,19.108,1910433,0
1996-05-13,19.254,19.254,18.887,19.144,1092260,0
1996-05-14,19.254,19.254,18.962,19.035,1121286,0
1996-05-15,18.926,18.999,18.74,18.779,1171397,0
1996-05-16,18.706,19.035,18.631,18.853,1325010,0
1996-05-17,19.035,19.072,18.779,18.814,1466573,0
1996-05-20,18.887,18.962,18.407,18.443,1334868,0
1996-05-21,18.597,18.814,18.525,18.706,1203430,0
1996-05-22,18.706,18.74,18.443,18.597,1875108,0
1996-05-23,18.597,18.706,18.297,18.407,1166469,0
1996-05-24,18.487,18.814,18.443,18.74,822551,0
1996-05-28,18.853,18.887,18.525,18.631,1252720,0
1996-05-29,18.668,18.779,18.443,18.443,1076381,0
1996-05-30,18.407,18.443,18.151,18.187,1334589,0
1996-05-31,18.224,18.368,18.078,18.297,1479717,0
1996-06-03,18.224,18.224,17.932,17.968,1324186,0
1996-06-04,18.115,18.151,17.968,18.078,875670,0
1996-06-05,18.041,18.559,18.041,18.559,1213291,0
1996-06-06,18.631,18.631,18.368,18.368,931255,0
1996-06-07,18.187,18.407,18.115,18.368,1100750,0
1996-06-10,18.407,18.559,18.297,18.525,1052831,0
1996-06-11,18.559,18.668,18.26,18.335,852125,0
1996-06-12,18.407,18.407,18.078,18.078,1774890,0
1996-06-13,18.041,18.151,17.968,18.004,1731900,0
1996-06-14,18.041,18.078,17.86,17.932,835143,0
1996-06-17,17.932,17.932,17.821,17.821,852945,0
1996-06-18,17.821,17.86,17.606,17.638,1064607,0
1996-06-19,17.677,17.785,17.638,17.677,1198778,0
1996-06-20,17.712,17.968,17.677,17.932,2457522,0
1996-06-21,17.968,18.151,17.932,18.151,3414518,0
1996-06-24,18.187,18.187,18.078,18.115,1086510,0
1996-06-25,18.151,18.187,17.896,17.968,976437,0
1996-06-26,17.968,18.115,17.932,17.968,867729,0
1996-06-27,17.932,18.224,17.896,18.224,1124570,0
1996-06-28,18.187,18.706,18.115,18.706,1797893,0
1996-07-01,18.631,18.631,18.335,18.407,1124301,0
1996-07-02,18.407,18.525,18.368,18.407,1251901,0
1996-07-03,18.368,18.779,18.335,18.706,1221502,0
1996-07-05,18.407,18.443,18.041,18.115,1634425,0
1996-07-08,18.071,18.106,17.625,17.662,2624005,0
1996-07-09,17.734,18.071,17.662,17.924,1595266,0
1996-07-10,18.035,18.035,17.7,17.924,1334589,0
1996-07-11,17.961,18.143,17.7,17.997,1740117,0
1996-07-12,18.035,18.368,17.924,18.335,1505999,0
1996-07-15,18.288,18.368,18.106,18.143,2000793,0
1996-07-16,18.143,18.255,17.59,18.143,2113606,0
1996-07-17,18.143,18.255,17.59,17.772,2143999,0
1996-07-18,17.807,18.035,17.662,17.7,1283660,0
1996-07-19,17.7,17.772,17.549,17.625,1334589,0
1996-07-22,17.59,17.625,17.403,17.403,1699590,0
1996-07-23,17.446,17.59,17.25,17.291,1519968,0
1996-07-24,17.106,17.446,17.033,17.446,1344451,0
1996-07-25,17.517,17.59,17.25,17.25,938378,0
1996-07-26,17.291,17.403,17.25,17.365,1544061,0
1996-07-29,17.517,17.625,17.475,17.517,1532292,0
1996-07-30,17.517,17.549,17.365,17.403,1483550,0
1996-07-31,17.365,17.625,17.323,17.549,1898109,0
1996-08-01,17.59,18.071,17.532,18.035,1445216,0
1996-08-02,18.407,18.407,18.179,18.255,1565420,0
1996-08-05,18.255,18.335,18.179,18.215,883338,0
1996-08-06,18.288,18.335,18.143,18.288,1672211,0
1996-08-07,18.335,18.407,18.035,18.106,1532835,0
1996-08-08,18.106,18.106,17.662,17.734,1308580,0
1996-08-09,17.807,17.924,17.772,17.887,1163179,0
1996-08-12,17.924,18.215,17.7,18.179,1645372,0
1996-08-13,18.106,18.143,17.807,17.887,1071180,0
1996-08-14,17.852,17.997,17.734,17.734,926878,0
1996-08-15,17.734,17.772,17.517,17.549,1814049,0
1996-08-16,17.549,17.59,17.403,17.403,2412615,0
1996-08-19,17.446,17.625,17.446,17.517,1572543,0
1996-08-20,17.549,17.59,17.475,17.475,1305563,0
1996-08-21,17.475,17.549,17.365,17.517,1261207,0
1996-08-22,17.446,17.549,17.446,17.549,862527,0
1996-08-23,17.403,17.475,17.291,17.365,988212,0
1996-08-26,17.291,17.323,16.96,16.997,2100189,0
1996-08-27,16.997,16.997,16.807,16.925,2152762,0
1996-08-28,16.925,16.96,16.844,16.925,1450693,0
1996-08-29,16.844,16.925,16.698,16.807,2101828,0
1996-08-30,16.88,16.88,16.587,16.698,1556655,0
1996-09-03,16.515,16.661,16.434,16.587,2074447,0
1996-09-04,16.587,16.661,16.515,16.626,1648934,0
1996-09-05,16.552,16.771,16.362,16.434,1727247,0
1996-09-06,16.399,16.552,16.362,16.362,1783378,0
1996-09-09,16.515,16.844,16.48,16.844,2020507,0
1996-09-10,16.771,16.844,16.587,16.661,2154678,0
1996-09-11,16.587,16.844,16.515,16.844,2039128,0
1996-09-12,16.844,17.291,16.844,17.106,2061307,0
1996-09-13,17.291,17.662,17.291,17.549,2082390,0
1996-09-16,17.662,17.662,17.403,17.475,1469857,0
1996-09-17,17.403,17.403,17.179,17.217,1074463,0
1996-09-18,17.179,17.217,17.106,17.106,754918,0
1996-09-19,17.106,17.142,17.033,17.142,1133334,0
1996-09-20,17.142,17.446,17.106,17.446,2957789,0
1996-09-23,17.365,17.549,17.291,17.403,1492038,0
1996-09-24,17.365,17.59,17.291,17.446,2992013,0
1996-09-25,17.446,17.549,17.403,17.446,3455045,0
1996-09-26,17.549,17.734,17.475,17.662,2997766,0
1996-09-27,17.59,17.625,17.549,17.59,1504360,0
1996-09-30,17.59,17.924,17.549,17.772,2637692,0
1996-10-01,17.662,17.734,17.59,17.734,2031462,0
1996-10-02,17.924,18.443,17.807,18.368,2364421,0
1996-10-03,18.588,18.625,18.215,18.288,2222585,0
1996-10-04,18.368,18.516,18.288,18.368,4833716,0
1996-10-07,18.407,18.479,18.335,18.479,2062124,0
1996-10-08,18.438,18.438,18.209,18.246,1544061,0
1996-10-09,18.209,18.209,17.983,18.019,1756547,0
1996-10-10,17.983,17.983,17.91,17.983,2239561,0
1996-10-11,18.019,18.056,17.83,17.91,3400278,0
1996-10-14,17.91,17.983,17.866,17.91,2235455,0
1996-10-15,17.91,17.946,17.564,17.645,2313495,0
1996-10-16,17.757,18.318,17.757,18.283,3171914,0
1996-10-17,18.283,18.391,18.019,18.091,1872372,0
1996-10-18,18.091,18.091,17.983,18.091,2142081,0
1996-10-21,18.091,18.173,18.019,18.091,1094454,0
1996-10-22,18.091,18.091,17.983,18.019,746703,0
1996-10-23,17.946,18.056,17.83,18.056,966854,0
1996-10-24,18.056,18.056,17.866,17.983,1204253,0
1996-10-25,17.91,18.056,17.91,18.019,1151681,0
1996-10-28,18.019,18.246,17.983,18.129,1682067,0
1996-10-29,18.209,18.283,18.091,18.209,1683981,0
1996-10-30,18.318,18.318,18.091,18.091,1104033,0
1996-10-31,18.129,18.173,18.056,18.091,1447406,0
1996-11-01,18.129,18.246,18.091,18.173,1417835,0
1996-11-04,18.246,18.318,18.173,18.209,1470679,0
1996-11-05,18.283,18.544,18.246,18.544,1502717,0
1996-11-06,18.544,18.544,18.356,18.544,1654687,0
1996-11-07,18.544,18.581,18.438,18.509,1492038,0
1996-11-08,18.544,18.544,18.356,18.391,956998,0
1996-11-11,18.318,18.438,18.318,18.356,663187,0
1996-11-12,18.283,18.438,18.209,18.356,1617174,0
1996-11-13,18.283,18.356,18.246,18.318,866638,0
1996-11-14,18.246,18.356,18.209,18.318,1108691,0
1996-11-15,18.47,18.619,18.356,18.391,2291587,0
1996-11-18,18.391,18.391,18.246,18.318,973700,0
1996-11-19,18.318,18.391,18.283,18.318,1188647,0
1996-11-20,18.283,18.391,18.246,18.391,1105952,0
1996-11-21,18.318,18.619,18.283,18.581,1904131,0
1996-11-22,18.654,18.654,18.438,18.509,2293230,0
1996-11-25,18.47,18.918,18.47,18.846,1963007,0
1996-11-26,18.846,19.035,18.773,18.918,1731355,0
1996-11-27,18.881,18.918,18.693,18.733,740403,0
1996-11-29,18.808,18.918,18.808,18.881,694130,0
1996-12-02,18.773,18.808,18.509,18.619,1878122,0
1996-12-03,18.654,18.654,18.356,18.356,2187536,0
1996-12-04,18.246,18.509,18.209,18.438,2064317,0
1996-12-05,18.47,18.47,18.209,18.318,1561037,0
1996-12-06,18.129,18.391,18.019,18.129,2337586,0
1996-12-09,18.129,18.173,18.019,18.091,1249709,0
1996-12-10,18.129,18.209,18.056,18.129,1477523,0
1996-12-11,17.983,18.056,17.793,17.983,1833492,0
1996-12-12,18.246,18.47,18.091,18.283,2587585,0
1996-12-13,18.173,18.246,18.091,18.209,1832946,0
1996-12-16,18.283,18.47,18.246,18.283,1667827,0
1996-12-17,18.209,18.356,18.173,18.318,2396734,0
1996-12-18,18.356,18.438,18.209,18.209,1251078,0
1996-12-19,18.391,18.47,18.209,18.47,975343,0
1996-12-20,18.999,18.999,18.654,18.846,4039919,0
1996-12-23,18.881,18.955,18.619,18.808,1363892,0
1996-12-24,18.846,19.108,18.846,19.108,1146753,0
1996-12-26,19.108,19.56,19.108,19.525,1812132,0
1996-12-27,19.706,20.421,19.598,20.385,3485984,0
1996-12-30,20.385,20.385,20.085,20.125,2536927,0
1996-12-31,19.969,20.006,19.444,19.444,1654136,0
1997-01-02,19.479,20.125,19.217,20.125,3279798,0
1997-01-03,20.197,20.232,19.858,20.05,2056651,0
1997-01-06,20.125,20.159,19.934,19.969,1633873,0
1997-01-07,19.825,19.825,19.56,19.632,2156595,0
1997-01-08,19.7,19.779,19.318,19.318,1782010,0
1997-01-09,19.437,19.591,19.318,19.437,2290766,0
1997-01-10,19.246,19.399,19.165,19.283,1889623,0
1997-01-13,19.437,19.663,19.437,19.591,1427963,0
1997-01-14,19.663,20.307,19.663,20.197,3170546,0
1997-01-15,20.079,20.721,19.962,20.687,3703398,0
1997-01-16,20.687,20.687,19.926,20.117,3208333,0
1997-01-17,20.152,20.268,20.079,20.268,3795672,0
1997-01-20,20.268,20.687,20.152,20.421,2250242,0
1997-01-21,20.232,20.495,20.232,20.341,2884953,0
1997-01-22,20.268,20.461,20.232,20.307,2927394,0
1997-01-23,20.341,20.801,20.268,20.385,2029819,0
1997-01-24,20.341,20.421,19.926,20.197,1832119,0
1997-01-27,20.043,20.117,19.779,19.889,1339518,0
1997-01-28,20.043,20.197,19.816,19.926,1615803,0
1997-01-29,20.006,20.197,19.962,20.079,1659615,0
1997-01-30,20.079,20.307,20.043,20.268,1605946,0
1997-01-31,20.307,20.495,20.152,20.421,3055816,0
1997-02-03,20.232,20.385,20.232,20.341,2507079,0
1997-02-04,20.385,20.838,20.341,20.838,2111688,0
1997-02-05,20.911,21.217,20.534,20.649,3177389,0
1997-02-06,20.495,20.576,20.307,20.421,2667817,0
1997-02-07,20.576,20.801,20.495,20.687,2389615,0
1997-02-10,20.721,21.444,20.721,21.18,3088403,0
1997-02-11,21.292,21.67,20.99,21.67,2510093,0
1997-02-12,21.599,21.67,21.48,21.599,2306923,0
1997-02-13,21.67,21.67,21.372,21.561,2251060,0
1997-02-14,21.561,21.599,21.409,21.527,2061581,0
1997-02-18,21.527,21.527,21.065,21.409,2249149,0
1997-02-19,21.372,21.48,21.292,21.335,1458358,0
1997-02-20,21.18,21.409,21.1,21.217,1433713,0
1997-02-21,21.217,21.335,21.145,21.254,1941369,0
1997-02-24,21.145,21.527,21.145,21.527,1544336,0
1997-02-25,21.444,21.48,21.18,21.254,1501622,0
1997-02-26,21.254,21.292,20.99,21.145,2032555,0
1997-02-27,21.065,21.1,20.875,20.875,1012033,0
1997-02-28,20.875,21.217,20.801,20.99,1255184,0
1997-03-03,20.875,20.99,20.687,20.721,1350201,0
1997-03-04,20.721,20.765,20.495,20.534,1618543,0
1997-03-05,20.614,20.614,20.152,20.341,1596361,0
1997-03-06,20.268,20.385,20.043,20.152,2328557,0
1997-03-07,20.197,20.687,20.197,20.421,1854573,0
1997-03-10,20.421,20.461,20.307,20.421,1343081,0
1997-03-11,20.461,20.495,20.341,20.385,1404963,0
1997-03-12,20.341,20.341,19.7,19.816,1602933,0
1997-03-13,19.663,19.736,19.093,19.21,2163989,0
1997-03-14,19.246,19.546,19.21,19.546,2611679,0
1997-03-17,19.472,19.591,19.246,19.591,2285563,0
1997-03-18,19.626,19.962,19.472,19.779,2913980,0
1997-03-19,19.736,19.889,18.976,19.246,2354020,0
1997-03-20,19.21,19.591,18.976,19.02,4377262,0
1997-03-21,18.976,19.246,18.902,19.093,3909034,0
1997-03-24,19.13,19.21,18.976,19.056,2736816,0
1997-03-25,19.13,19.356,18.866,18.976,2624277,0
1997-03-26,19.02,19.283,18.939,19.02,2213275,0
1997-03-27,19.056,19.056,17.99,18.143,3247487,0
1997-03-31,18.179,18.559,18.143,18.45,4317846,0
1997-04-01,18.335,18.45,18.106,18.335,3192728,0
1997-04-02,18.26,18.335,17.799,17.836,2842510,0
1997-04-03,17.916,18.106,17.799,18.026,2961346,0
1997-04-04,17.836,18.106,17.836,18.106,3538009,0
1997-04-07,18.45,18.749,18.335,18.639,5558240,0
1997-04-08,18.668,18.749,18.407,18.559,4474742,0
1997-04-09,18.597,18.631,18.288,18.362,2267766,0
1997-04-10,18.327,18.597,18.288,18.407,2388519,0
1997-04-11,18.288,18.407,17.83,17.83,2051177,0
1997-04-14,17.63,17.749,17.446,17.712,3631927,0
1997-04-15,17.903,18.056,17.83,17.983,2522963,0
1997-04-16,17.946,18.255,17.866,18.255,2430139,0
1997-04-17,18.173,18.713,18.135,18.559,3542936,0
1997-04-18,18.516,18.597,18.288,18.362,4246378,0
1997-04-21,18.443,18.443,18.135,18.209,1225885,0
1997-04-22,18.173,18.407,18.019,18.255,2291041,0
1997-04-23,18.362,18.559,18.288,18.362,1770784,0
1997-04-24,18.443,18.559,18.019,18.019,2564311,0
1997-04-25,18.288,20.019,18.288,19.598,8110230,0
1997-04-28,19.632,19.905,19.552,19.905,2527896,0
1997-04-29,20.365,20.708,20.246,20.633,4227211,0
1997-04-30,20.633,20.861,20.479,20.825,4392325,0
1997-05-01,20.825,20.825,20.553,20.708,2044877,0
1997-05-02,20.861,20.978,20.752,20.825,2335397,0
1997-05-05,20.825,21.32,20.825,21.248,3536092,0
1997-05-06,21.095,21.365,21.059,21.248,2324720,0
1997-05-07,21.095,21.213,21.059,21.095,2683967,0
1997-05-08,20.861,21.591,20.861,21.365,4067027,0
1997-05-09,21.473,21.519,21.059,21.167,2045423,0
1997-05-12,21.133,21.32,21.059,21.32,2326637,0
1997-05-13,21.059,21.167,20.978,21.014,1669745,0
1997-05-14,21.167,21.248,20.752,20.861,1552826,0
1997-05-15,20.904,21.286,20.825,21.167,2042142,0
1997-05-16,21.213,21.32,21.059,21.167,3121529,0
1997-05-19,21.167,21.248,21.133,21.167,882789,0
1997-05-20,21.014,21.167,20.788,21.167,1588419,0
1997-05-21,21.167,21.286,21.095,21.133,2489830,0
1997-05-22,21.133,21.167,20.708,20.825,1416737,0
1997-05-23,20.904,21.213,20.904,21.167,1843619,0
1997-05-27,20.904,21.365,20.904,21.095,2743661,0
1997-05-28,21.133,21.248,20.978,21.095,1353213,0
1997-05-29,20.978,21.095,20.861,21.095,957270,0
1997-05-30,21.014,21.591,20.978,21.519,2095532,0
1997-06-02,21.822,22.168,21.627,21.863,3461615,0
1997-06-03,21.743,22.438,21.67,21.943,3655479,0
1997-06-04,21.791,21.943,21.709,21.896,1875935,0
1997-06-05,21.943,21.975,21.743,21.743,2163443,0
1997-06-06,21.743,22.672,21.743,22.511,2536653,0
1997-06-09,22.511,22.511,21.896,22.015,3268571,0
1997-06-10,22.285,22.672,22.205,22.591,2841689,0
1997-06-11,22.555,22.897,22.555,22.743,2867704,0
1997-06-12,22.784,23.321,22.784,23.167,3269393,0
1997-06-13,23.24,23.9,23.24,23.746,2865511,0
1997-06-16,23.82,23.934,23.708,23.779,2515845,0
1997-06-17,23.667,24.053,23.548,23.9,2644538,0
1997-06-18,23.779,23.862,23.667,23.708,2113331,0
1997-06-19,23.593,23.593,23.287,23.548,2209990,0
1997-06-20,23.548,23.82,23.393,23.511,3039658,0
1997-06-23,23.358,23.44,22.937,22.977,1755723,0
1997-06-24,22.977,23.052,22.686,23.052,2841414,0
1997-06-25,23.031,23.225,22.438,22.672,2135241,0
1997-06-26,22.672,22.672,22.359,22.497,1778728,0
1997-06-27,22.63,22.743,22.591,22.71,2075272,0
1997-06-30,22.825,23.358,22.533,23.321,1688091,0
1997-07-01,23.393,23.416,22.686,22.723,1820345,0
1997-07-02,22.825,22.977,22.71,22.957,1271612,0
1997-07-03,23.132,23.358,23.088,23.225,1063512,0
1997-07-07,23.301,23.475,23.167,23.24,1910433,0
1997-07-08,23.167,23.207,22.57,22.686,2134414,0
1997-07-09,22.672,22.71,21.896,22.015,3757886,0
1997-07-10,21.975,22.825,21.943,22.511,2129491,0
1997-07-11,22.131,22.168,21.896,21.959,2093616,0
1997-07-14,21.943,21.975,21.167,21.438,2666717,0
1997-07-15,21.627,22.225,21.32,22.168,3714072,0
1997-07-16,22.359,22.359,21.791,21.991,3040480,0
1997-07-17,21.863,21.863,20.904,21.225,2630847,0
1997-07-18,21.167,21.67,20.978,21.553,4979390,0
1997-07-21,21.67,22.131,21.576,21.975,4190244,0
1997-07-22,22.131,22.863,22.071,22.804,3285000,0
1997-07-23,23.031,23.031,22.131,22.225,2677122,0
1997-07-24,22.264,22.322,21.743,21.822,2383863,0
1997-07-25,22.051,22.225,21.591,21.591,1521613,0
1997-07-28,21.627,22.112,21.591,21.991,2383594,0
1997-07-29,21.991,22.438,21.839,22.094,2794043,0
1997-07-30,22.131,22.322,22.112,22.225,1811311,0
1997-07-31,22.343,22.379,22.071,22.305,1298719,0
1997-08-01,22.305,22.305,21.885,22.051,1742857,0
1997-08-04,22.248,22.804,22.248,22.784,1519148,0
1997-08-05,22.897,22.897,22.379,22.417,1384703,0
1997-08-06,22.417,23.256,22.403,23.145,2163164,0
1997-08-07,23.321,23.321,22.672,22.686,2301717,0
1997-08-08,22.672,22.71,22.19,22.497,1950683,0
1997-08-11,22.555,23.345,22.379,23.287,1973684,0
1997-08-12,23.287,23.548,23.145,23.24,3393709,0
1997-08-13,23.44,23.44,22.686,22.957,2122641,0
1997-08-14,22.957,23.416,22.957,23.345,2729149,0
1997-08-15,23.287,23.301,22.839,23.193,3415064,0
1997-08-18,23.132,23.345,22.285,22.957,4733774,0
1997-08-19,22.937,22.977,22.57,22.743,3476126,0
1997-08-20,22.672,22.977,22.533,22.977,3526236,0
1997-08-21,23.052,23.358,22.921,23.145,4156290,0
1997-08-22,22.897,22.921,22.131,22.359,5403532,0
1997-08-25,22.71,22.876,22.555,22.672,2908500,0
1997-08-26,22.403,22.784,22.403,22.651,2589503,0
1997-08-27,22.613,23.088,22.613,23.088,3040755,0
1997-08-28,22.863,23.088,22.497,22.63,3327169,0
1997-08-29,22.497,22.672,22.225,22.248,1907967,0
1997-09-02,22.264,23.016,22.264,22.591,3048970,0
1997-09-03,22.825,22.977,22.743,22.957,5869848,0
1997-09-04,23.358,23.724,23.052,23.358,5238969,0
1997-09-05,23.57,23.804,23.132,23.358,3102911,0
1997-09-08,23.393,23.779,23.393,23.57,2545692,0
1997-09-09,23.593,24.226,23.534,23.994,4007060,0
1997-09-10,23.82,24.207,23.708,23.804,3530345,0
1997-09-11,23.804,24.128,23.746,23.82,3438886,0
1997-09-12,23.9,24.514,23.746,24.338,2959979,0
1997-09-15,24.299,24.381,23.593,23.628,3777052,0
1997-09-16,23.877,25.114,23.862,24.514,5368760,0
1997-09-17,24.725,24.725,24.299,24.299,3875628,0
1997-09-18,24.666,25.051,24.478,24.549,4990892,0
1997-09-19,24.338,24.799,24.207,24.207,9419355,0
1997-09-22,24.299,24.607,24.185,24.207,5892576,0
1997-09-23,24.242,24.492,24.128,24.397,4110837,0
1997-09-24,24.432,24.725,24.361,24.361,3712981,0
1997-09-25,24.323,24.338,23.842,23.842,2393996,0
1997-09-26,23.862,24.418,23.862,24.418,2795687,0
1997-09-29,24.338,24.572,24.299,24.397,2747769,0
1997-09-30,24.418,24.972,24.418,24.725,3849068,0
1997-10-01,24.857,25.243,24.784,25.009,3256798,0
1997-10-02,24.898,25.148,24.857,25.035,3014743,0
1997-10-03,25.585,25.585,25.009,25.066,3604548,0
1997-10-06,25.317,25.55,25.148,25.478,2141264,0
1997-10-07,25.512,26.091,25.512,26.011,5537978,0
1997-10-08,25.981,26.193,25.593,25.9,3550608,0
1997-10-09,25.55,25.593,25.066,25.066,2704781,0
1997-10-10,24.813,25.046,24.718,24.857,3001598,0
1997-10-13,24.928,25.278,24.928,25.162,1782562,0
1997-10-14,25.186,25.206,24.813,24.892,2243122,0
1997-10-15,24.972,25.57,24.972,25.278,4238165,0
1997-10-16,25.593,25.632,24.911,24.953,3021861,0
1997-10-17,24.813,25.126,24.525,25.126,2778437,0
1997-10-20,25.009,25.667,24.659,25.418,2616611,0
1997-10-21,25.243,25.712,25.186,25.55,2251608,0
1997-10-22,25.746,26.442,25.593,26.097,6488678,0
1997-10-23,25.593,26.215,25.55,25.593,5617115,0
1997-10-24,26.053,26.053,25.066,25.432,5647504,0
1997-10-27,25.22,25.958,24.525,24.542,5369581,0
1997-10-28,23.264,25.432,23.184,25.126,8281643,0
1997-10-29,25.162,25.418,24.525,24.739,4895326,0
1997-10-30,24.659,24.928,24.484,24.505,2965728,0
1997-10-31,24.972,25.046,24.646,24.813,2887693,0
1997-11-03,25.046,25.22,24.928,25.22,3045411,0
1997-11-04,25.278,25.418,24.813,25.162,3823876,0
1997-11-05,25.162,25.784,24.972,25.418,2739553,0
1997-11-06,25.162,25.259,24.739,24.857,2725041,0
1997-11-07,24.505,25.608,24.33,25.432,3374267,0
1997-11-10,25.454,25.667,25.148,25.162,3405759,0
1997-11-11,25.55,25.938,25.358,25.878,2196023,0
1997-11-12,25.632,26.053,25.608,25.651,3429304,0
1997-11-13,25.712,26.639,25.358,25.478,6350399,0
1997-11-14,25.512,26.29,25.49,25.865,4518554,0
1997-11-17,26.039,26.308,25.9,26.193,3186151,0
1997-11-18,26.053,26.99,26.053,26.776,5063727,0
1997-11-19,26.602,27.375,26.558,26.871,4715150,0
1997-11-20,26.966,27.084,26.577,26.577,4445170,0
1997-11-21,26.813,27.222,26.718,26.886,4846860,0
1997-11-24,26.85,26.85,26.23,26.23,2924929,0
1997-11-25,26.792,27.106,26.718,26.886,4087837,0
1997-11-26,27.121,27.626,27.004,27.39,4460229,0
1997-11-28,27.448,27.858,27.355,27.683,1187279,0
1997-12-01,27.529,27.835,27.222,27.645,5102608,0
1997-12-02,27.588,27.645,27.355,27.506,4185043,0
1997-12-03,27.609,28.127,27.529,27.764,4944618,0
1997-12-04,27.996,28.304,27.858,27.879,7445947,0
1997-12-05,27.683,27.996,27.645,27.821,4183399,0
1997-12-08,27.879,28.033,27.821,27.894,2954502,0
1997-12-09,27.835,28.012,27.742,27.799,2374282,0
1997-12-10,27.785,28.151,27.683,28.113,3802517,0
1997-12-11,28.113,28.384,27.645,27.668,4867121,0
1997-12-12,27.706,27.917,27.529,27.764,2501879,0
1997-12-15,27.764,28.458,27.725,28.055,3097709,0
1997-12-16,28.092,28.346,27.835,27.835,2251060,0
1997-12-17,28.012,28.267,27.785,27.894,3407668,0
1997-12-18,27.974,28.113,27.706,27.835,4008154,0
1997-12-19,27.609,28.207,27.375,28.055,6622028,0
1997-12-22,28.012,28.07,27.683,27.939,3313204,0
1997-12-23,27.996,27.996,27.626,27.668,2104844,0
1997-12-24,27.683,27.725,27.529,27.565,1444393,0
1997-12-26,27.683,27.742,27.493,27.493,620746,0
1997-12-29,27.506,28.092,27.39,27.953,3171639,0
1997-12-30,28.07,28.247,27.996,28.232,1925494,0
1997-12-31,28.033,28.247,27.939,28.232,4310726,0
1998-01-02,28.691,28.806,28.207,28.207,4840564,0
1998-01-05,28.033,28.171,27.259,27.355,4468168,0
1998-01-06,27.375,28.171,27.375,28.012,5580696,0
1998-01-07,28.018,28.04,27.632,27.691,4717895,0
1998-01-08,27.691,27.821,27.259,27.294,4932845,0
1998-01-09,27.202,27.844,26.909,27.084,4725285,0
1998-01-12,26.514,27.609,26.514,27.572,4736514,0
1998-01-13,27.691,28.04,27.237,27.944,3544858,0
1998-01-14,27.96,27.982,27.471,27.944,2318968,0
1998-01-15,27.982,28.078,27.821,27.844,2089783,0
1998-01-16,28.04,28.179,27.844,27.879,3199842,0
1998-01-20,27.924,28.427,27.844,28.351,2782545,0
1998-01-21,28.16,28.334,28.018,28.216,3329088,0
1998-01-22,28.12,28.553,28.04,28.472,3881649,0
1998-01-23,28.472,28.706,28.334,28.472,4573865,0
1998-01-26,28.472,28.626,28.392,28.392,2624819,0
1998-01-27,28.449,29.114,28.449,28.667,6028114,0
1998-01-28,28.859,29.216,28.684,28.706,4238985,0
1998-01-29,28.626,29.216,28.626,28.823,4761433,0
1998-01-30,29.055,29.114,28.88,28.961,3803885,0
1998-02-02,29.216,29.347,29.019,29.055,4551137,0
1998-02-03,29.079,29.332,29.055,29.252,3293760,0
1998-02-04,29.289,29.347,28.843,28.859,3860020,0
1998-02-05,28.799,28.961,28.472,28.472,4584819,0
1998-02-06,28.508,28.904,28.472,28.472,3689707,0
1998-02-09,28.588,28.626,28.334,28.369,3040207,0
1998-02-10,28.53,28.567,28.099,28.12,3326623,0
1998-02-11,28.12,28.241,27.924,28.216,2876192,0
1998-02-12,28.099,28.099,27.411,27.982,4959128,0
1998-02-13,27.944,28.063,27.552,27.806,2958332,0
1998-02-17,28.078,28.134,27.865,28.063,2955050,0
1998-02-18,28.134,28.273,28.005,28.179,2326637,0
1998-02-19,28.005,28.16,27.706,27.706,2693823,0
1998-02-20,27.844,27.901,27.747,27.844,3864125,0
1998-02-23,28.04,28.04,27.764,27.901,3918343,0
1998-02-24,27.879,27.901,27.471,27.706,4012541,0
1998-02-25,27.901,27.901,27.609,27.806,3060472,0
1998-02-26,27.764,27.924,27.609,27.901,2901656,0
1998-02-27,27.844,28.113,27.821,28.078,1845537,0
1998-03-02,28.04,28.976,28.018,28.88,4576877,0
1998-03-03,28.88,29.332,28.88,29.136,5372049,0
1998-03-04,28.976,29.093,28.611,28.763,3371256,0
1998-03-05,28.472,28.917,28.472,28.859,2732439,0
1998-03-06,29.173,30.187,29.093,29.822,4433946,0
1998-03-09,29.58,29.756,29.406,29.406,3028157,0
1998-03-10,29.486,29.605,29.313,29.332,2469570,0
1998-03-11,29.173,30.057,29.173,29.92,2516391,0
1998-03-12,29.721,30.13,29.566,29.721,2392352,0
1998-03-13,29.756,30.306,29.756,30.13,2780900,0
1998-03-16,30.268,31.247,30.268,30.896,2919180,0
1998-03-17,30.969,31.167,30.757,30.933,3389054,0
1998-03-18,30.933,31.344,30.933,31.283,4034990,0
1998-03-19,31.211,32.459,31.151,32.225,5152441,0
1998-03-20,32.459,33.159,32.379,32.694,7754810,0
1998-03-23,32.694,32.773,32.262,32.495,4611379,0
1998-03-24,32.541,32.927,32.379,32.787,3573608,0
1998-03-25,32.787,33.044,32.086,32.364,3450660,0
1998-03-26,31.991,32.423,31.933,31.933,3198750,0
1998-03-27,31.831,31.933,31.363,31.597,2982705,0
1998-03-30,31.715,32.204,31.634,31.736,2455057,0
1998-03-31,31.774,32.773,31.736,31.991,3028709,0
1998-04-01,32.029,32.051,31.597,31.715,2967648,0
1998-04-02,31.796,31.991,31.619,31.876,3663968,0
1998-04-03,32.225,32.306,31.831,32.006,2830737,0
1998-04-06,32.109,32.145,31.442,31.576,3171639,0
1998-04-07,31.963,32.115,31.174,31.642,4502126,0
1998-04-08,31.642,31.708,30.284,30.284,6172968,0
1998-04-09,30.663,30.956,30.225,30.558,4675176,0
1998-04-13,30.558,30.558,29.435,29.677,4635748,0
1998-04-14,29.874,30.167,29.654,29.692,4465159,0
1998-04-15,29.677,29.946,29.085,29.099,5231030,0
1998-04-16,28.967,29.239,28.843,29.166,5593294,0
1998-04-17,29.18,30.502,28.947,30.245,5780308,0
1998-04-20,30.268,30.446,29.874,30.167,3862485,0
1998-04-21,29.946,30.466,29.714,30.34,2932869,0
1998-04-22,30.268,31.036,30.268,30.816,3215449,0
1998-04-23,30.34,30.663,29.478,29.831,4274307,0
1998-04-24,29.121,29.677,29.085,29.339,5053867,0
1998-04-27,28.868,29.085,28.691,28.923,3971739,0
1998-04-28,29.281,29.281,28.706,28.868,2877285,0
1998-04-29,28.947,29.239,28.829,29.062,3204225,0
1998-04-30,29.281,30.106,29.18,29.493,3728860,0
1998-05-01,29.874,30.735,29.654,30.663,4848506,0
1998-05-04,31.13,31.584,30.861,31.247,4499386,0
1998-05-05,31.211,31.349,30.896,31.232,3311837,0
1998-05-06,31.092,31.151,30.422,30.422,2944099,0
1998-05-07,30.325,30.325,29.654,29.993,2849357,0
1998-05-08,29.931,30.4,29.677,29.794,2798699,0
1998-05-11,30.026,30.384,29.121,29.378,4295939,0
1998-05-12,29.319,29.654,29.239,29.596,2405495,0
1998-05-13,29.516,29.619,28.923,29.062,4476109,0
1998-05-14,28.771,29.202,28.449,28.725,4442706,0
1998-05-15,28.725,28.829,28.667,28.748,4952285,0
1998-05-18,28.806,28.868,28.179,28.53,5447622,0
1998-05-19,28.53,28.646,28.32,28.32,3954762,0
1998-05-20,28.449,29.121,28.377,29.085,3525961,0
1998-05-21,29.202,29.516,29.085,29.224,3305812,0
1998-05-22,29.281,29.478,29.259,29.319,1858954,0
1998-05-26,29.399,29.419,28.786,28.843,2719019,0
1998-05-27,28.725,28.904,28.472,28.611,2736268,0
1998-05-28,28.646,28.923,28.633,28.725,2410152,0
1998-05-29,28.843,29.121,28.611,28.887,2456430,0
1998-06-01,29.319,29.831,29.062,29.831,4290191,0
1998-06-02,29.831,29.931,29.574,29.831,2830461,0
1998-06-03,29.993,30.145,29.911,29.968,3124543,0
1998-06-04,29.946,30.106,29.516,29.968,1907695,0
1998-06-05,29.993,30.735,29.968,30.524,2678218,0
1998-06-08,30.502,30.64,29.831,29.874,2610038,0
1998-06-09,29.946,30.502,29.931,30.422,2037208,0
1998-06-10,30.34,30.721,30.202,30.306,1792417,0
1998-06-11,30.187,30.245,29.831,29.993,1765035,0
1998-06-12,29.993,30.225,29.816,30.049,2095532,0
1998-06-15,30.106,30.4,29.794,29.946,2468748,0
1998-06-16,30.026,30.187,29.459,29.816,4079892,0
1998-06-17,29.946,30.384,29.911,30.012,2648645,0
1998-06-18,29.946,30.284,29.946,30.13,1953966,0
1998-06-19,30.202,30.721,30.167,30.596,3493923,0
1998-06-22,30.558,30.816,30.268,30.268,2277075,0
1998-06-23,30.583,31.036,30.558,31.013,1925764,0
1998-06-24,30.187,30.187,29.085,29.166,10441251,0
1998-06-25,29.356,29.54,28.377,28.923,8875556,0
1998-06-26,28.967,29.025,28.377,28.725,3955585,0
1998-06-29,28.983,29.224,28.667,28.786,2943548,0
1998-06-30,29.478,29.551,28.53,28.771,3463941,0
1998-07-01,29.004,29.399,28.725,29.281,2648510,0
1998-07-02,29.202,29.516,29.042,29.319,1922208,0
1998-07-06,29.356,29.874,29.356,29.677,2509685,0
1998-07-07,29.677,29.946,29.478,29.551,2872494,0
1998-07-08,29.882,30,29.605,29.801,1840744,0
1998-07-09,29.801,29.961,29.524,29.605,2417545,0
1998-07-10,29.524,29.882,29.326,29.524,2077048,0
1998-07-13,29.524,30,29.524,29.882,2674662,0
1998-07-14,29.801,29.839,29.049,29.202,1956159,0
1998-07-15,28.691,28.843,28.171,28.487,4290873,0
1998-07-16,28.449,28.923,28.369,28.771,4107008,0
1998-07-17,28.887,28.887,28.487,28.646,3439980,0
1998-07-20,28.771,29.004,28.487,28.887,2783777,0
1998-07-21,28.923,29.004,27.852,28.171,3625905,0
1998-07-22,28.253,29.129,27.813,29.129,4720089,0
1998-07-23,28.923,29.202,27.813,27.974,4341804,0
1998-07-24,28.055,29.247,28.012,28.725,4326745,0
1998-07-27,28.725,29.281,28.449,28.611,3588667,0
1998-07-28,28.53,28.53,27.375,28.171,7966480,0
1998-07-29,28.53,29.129,28.287,29.129,5179003,0
1998-07-30,29.247,29.406,29.049,29.202,2576770,0
1998-07-31,29.085,29.406,28.646,28.829,2742291,0
1998-08-03,28.923,29.801,28.691,29.639,2727233,0
1998-08-04,29.801,29.801,27.813,27.974,4509928,0
1998-08-05,27.852,28.092,26.66,27.259,4795114,0
1998-08-06,27.098,27.813,27.098,27.537,3284730,0
1998-08-07,27.652,27.652,26.577,26.784,3463667,0
1998-08-10,26.74,27.179,26.185,26.185,3378648,0
1998-08-11,25.987,26.623,25.712,26.544,3471334,0
1998-08-12,26.544,26.704,26.104,26.384,2590734,0
1998-08-13,26.498,27.42,26.498,27.294,3455724,0
1998-08-14,27.179,27.259,26.069,26.142,3124131,0
1998-08-17,26.104,27.216,25.944,27.098,2685887,0
1998-08-18,27.018,27.493,26.784,27.493,2906994,0
1998-08-19,27.493,27.698,27.294,27.493,2971344,0
1998-08-20,27.537,27.974,27.098,27.779,2721620,0
1998-08-21,27.617,27.652,26.384,27.493,4332766,0
1998-08-24,27.894,28.207,27.652,27.813,2345393,0
1998-08-25,28.287,28.691,27.216,27.375,2944099,0
1998-08-26,26.856,27.733,26.821,27.339,2686431,0
1998-08-27,26.856,27.931,26.856,27.456,3894384,0
1998-08-28,27.375,29.247,27.018,28.725,4027598,0
1998-08-31,28.53,29.326,27.617,28.055,5263341,0
1998-09-01,28.055,28.055,26.104,27.617,4327293,0
1998-09-02,26.784,27.572,26.425,26.465,3814429,0
1998-09-03,26.302,27.018,25.827,26.623,4203664,0
1998-09-04,26.937,26.981,26.069,26.784,2933693,0
1998-09-08,27.018,27.974,26.498,27.974,3653561,0
1998-09-09,27.974,28.055,27.42,27.733,2364974,0
1998-09-10,27.42,27.652,27.018,27.294,2956145,0
1998-09-11,27.018,28.334,26.937,28.334,3113998,0
1998-09-14,28.691,29.049,28.611,29.049,2425622,0
1998-09-15,28.843,29.049,28.487,28.691,2366613,0
1998-09-16,28.611,28.646,27.652,28.207,3085252,0
1998-09-17,27.339,27.698,27.216,27.339,2091562,0
1998-09-18,27.813,28.923,27.572,28.771,4224475,0
1998-09-21,28.207,29.004,27.537,28.487,2653029,0
1998-09-22,28.487,29.326,28.449,29.166,2160156,0
1998-09-23,29.478,29.721,29.049,29.684,3468459,0
1998-09-24,29.639,30.041,29.326,29.882,3083470,0
1998-09-25,28.923,30.596,28.923,30.041,3634392,0
1998-09-28,30.677,30.716,30.195,30.275,3458328,0
1998-09-29,30.437,32.066,30.319,31.546,5598495,0
1998-09-30,31.151,31.823,30.596,30.796,5686389,0
1998-10-01,30.677,31.43,30.677,30.83,4564970,0
1998-10-02,31.312,33.175,31.312,32.665,7028925,0
1998-10-05,32.503,33.691,32.145,33.691,7485930,0
1998-10-06,33.532,33.532,32.779,33.059,4878486,0
1998-10-07,32.827,33.305,31.743,32.665,6110532,0
1998-10-08,32.022,33.067,31.941,33.067,5368487,0
1998-10-09,32.665,32.745,31.823,31.868,2884402,0
1998-10-12,31.985,31.985,30.583,30.984,2747360,0
1998-10-13,31.384,31.626,30.787,31.546,3798959,0
1998-10-14,30.742,32.18,30.742,32.066,4352345,0
1998-10-15,31.868,33.585,31.584,32.827,3817170,0
1998-10-16,33.263,33.263,31.584,31.721,3872204,0
1998-10-19,31.626,31.868,31.181,31.743,2034198,0
1998-10-20,31.743,32.306,31.505,31.626,2349364,0
1998-10-21,32.022,32.665,31.584,32.066,2104844,0
1998-10-22,31.788,32.867,31.708,32.706,2912611,0
1998-10-23,32.867,33.424,32.343,32.986,2471348,0
1998-10-26,33.067,33.627,32.907,33.263,1818567,0
1998-10-27,33.789,33.906,33.183,33.547,3009267,0
1998-10-28,33.789,33.87,32.343,32.423,2232033,0
1998-10-29,32.827,33.627,32.386,33.627,2700396,0
1998-10-30,33.942,34.265,33.667,34.066,3123310,0
1998-11-02,34.585,34.951,34.023,34.709,3845778,0
1998-11-03,34.951,35.425,34.744,35.308,3088125,0
1998-11-04,35.506,35.988,35.147,35.468,3933818,0
1998-11-05,35.147,35.71,34.872,35.71,2394408,0
1998-11-06,35.549,35.667,35.228,35.629,2562257,0
1998-11-09,35.549,35.629,35.024,35.549,3103596,0
1998-11-10,35.308,36.147,35.308,35.789,3304989,0
1998-11-11,35.468,35.586,35.104,35.183,2225599,0
1998-11-12,35.264,35.345,34.468,34.548,1691103,0
1998-11-13,34.505,34.664,34.104,34.505,1878943,0
1998-11-16,34.744,35.147,34.744,34.985,1829383,0
1998-11-17,35.024,36.586,34.985,35.869,2768856,0
1998-11-18,35.747,35.908,35.183,35.264,2367165,0
1998-11-19,35.228,35.667,35.228,35.468,1594585,0
1998-11-20,35.988,36.47,35.789,36.47,2317874,0
1998-11-23,36.308,36.908,36.104,36.791,2753654,0
1998-11-24,36.586,36.908,36.186,36.791,2696977,0
1998-11-25,36.828,37.712,36.666,37.47,2171513,0
1998-11-27,37.067,37.107,36.552,36.552,651141,0
1998-11-30,36.388,36.552,35.586,35.629,2709293,0
1998-12-01,35.228,35.667,35.066,35.387,2492435,0
1998-12-02,35.228,35.747,35.024,35.147,2314181,0
1998-12-03,35.308,36.47,35.264,36.104,4191888,0
1998-12-04,36.186,36.586,35.95,36.388,2940125,0
1998-12-07,36.388,36.711,36.024,36.666,1870732,0
1998-12-08,35.387,37.668,35.387,37.147,2443831,0
1998-12-09,36.828,37.026,35.308,35.95,3125913,0
1998-12-10,35.908,36.024,35.586,35.95,2560752,0
1998-12-11,36.104,36.147,34.872,35.024,2934650,0
1998-12-14,34.824,34.905,33.343,34.265,3837702,0
1998-12-15,34.104,34.709,33.942,34.664,2555548,0
1998-12-16,34.425,34.872,34.184,34.629,2298843,0
1998-12-17,34.985,36.068,34.824,35.747,2579234,0
1998-12-18,35.387,36.47,35.387,36.347,3542936,0
1998-12-21,36.186,37.712,35.869,37.55,3060607,0
1998-12-22,37.47,37.47,36.552,36.666,3325664,0
1998-12-23,36.505,36.908,35.667,36.871,2567184,0
1998-12-24,36.951,37.266,36.871,37.026,816800,0
1998-12-28,37.147,37.587,36.986,37.346,1752299,0
1998-12-29,37.309,38.31,37.186,38.265,2255306,0
1998-12-30,38.427,39.186,36.828,36.828,3057731,0
1998-12-31,36.986,37.107,33.942,34.585,5598764,0
1999-01-04,35.228,35.228,32.787,33.263,12650690,0
1999-01-05,33.467,35.228,33.424,35.228,10285033,0
1999-01-06,36.361,37.333,36.039,36.039,7627077,0
1999-01-07,36.601,36.761,35.635,36.12,3776231,0
1999-01-08,36.361,36.564,35.635,36.522,5374648,0
1999-01-11,36.12,36.161,34.629,35.433,4497197,0
1999-01-12,35.433,35.957,34.425,34.664,3355785,0
1999-01-13,33.059,35.595,32.979,35.433,5339053,0
1999-01-14,35.717,35.717,34.344,34.709,4337288,0
1999-01-15,34.872,34.993,33.219,34.265,8185670,0
1999-01-19,37.011,37.688,36.039,37.333,11091433,0
1999-01-20,37.412,37.448,36.403,37.093,8833799,0
1999-01-21,37.528,37.608,37.172,37.608,4827963,0
1999-01-22,37.574,38.019,36.931,37.857,3862347,0
1999-01-25,37.574,37.812,34.79,35.11,5092343,0
1999-01-26,36.441,36.441,35.476,35.842,5483628,0
1999-01-27,36.039,36.601,35.957,35.957,4637388,0
1999-01-28,37.494,38.42,37.206,37.939,6446921,0
1999-01-29,38.1,38.698,37.011,38.698,5868891,0
1999-02-01,38.457,38.5,37.412,38.376,7301233,0
1999-02-02,38.295,38.698,37.608,38.698,4253770,0
1999-02-03,38.214,38.661,37.893,38.661,4226802,0
1999-02-04,38.982,38.982,38.053,38.5,4436406,0
1999-02-05,38.457,38.457,37.412,37.528,3290615,0
1999-02-08,37.412,37.939,36.849,37.939,2686709,0
1999-02-09,37.734,37.857,37.093,37.574,3745566,0
1999-02-10,37.172,37.608,37.126,37.366,2384960,0
1999-02-11,37.011,37.366,37.011,37.366,3164659,0
1999-02-12,37.252,37.412,36.965,37.286,3811415,0
1999-02-16,37.093,37.734,37.046,37.333,3078403,0
1999-02-17,37.011,37.688,36.931,36.965,2970247,0
1999-02-18,36.931,37.857,36.645,37.688,2553357,0
1999-02-19,37.688,37.972,36.931,37.046,3079775,0
1999-02-22,37.093,38.82,36.965,38.74,4013767,0
1999-02-23,38.82,38.82,36.281,36.885,7642686,0
1999-02-24,36.885,38.376,36.849,37.768,3784722,0
1999-02-25,37.688,37.734,36.12,37.206,3697920,0
1999-02-26,37.333,37.412,36.681,37.172,3137415,0
1999-03-01,36.761,36.965,35.842,36.002,2376608,0
1999-03-02,35.876,36.522,35.154,35.154,3815933,0
1999-03-03,35.396,35.635,35.154,35.235,3593457,0
1999-03-04,35.433,36.002,35.031,35.235,3477086,0
1999-03-05,36.12,36.2,35.272,35.676,3407945,0
1999-03-08,35.272,35.556,35.031,35.235,2742567,0
1999-03-09,34.993,35.556,34.833,35.192,3129334,0
1999-03-10,35.315,35.396,34.505,34.913,4106456,0
1999-03-11,34.951,35.556,34.913,35.513,3319639,0
1999-03-12,36.039,36.039,35.11,35.595,3247626,0
1999-03-15,35.031,35.796,35.031,35.353,2717104,0
1999-03-16,35.476,35.635,35.031,35.513,3495569,0
1999-03-17,35.676,35.676,34.872,34.913,2380578,0
1999-03-18,34.872,35.396,34.79,34.951,2990508,0
1999-03-19,34.505,34.951,34.228,34.228,4868218,0
1999-03-22,34.228,35.073,34.066,34.184,2444241,0
1999-03-23,34.104,34.184,32.656,32.899,5351921,0
1999-03-24,32.899,34.308,32.737,33.825,4092901,0
1999-03-25,33.618,33.861,33.094,33.7,2962993,0
1999-03-26,33.7,33.7,33.139,33.175,2391529,0
1999-03-29,33.219,33.985,33.094,33.78,2804174,0
1999-03-30,33.497,34.308,33.336,33.942,3753094,0
1999-03-31,34.023,34.265,33.139,33.336,3605917,0
1999-04-01,33.175,33.417,32.852,33.381,3784444,0
1999-04-05,33.381,33.78,33.139,33.46,3294040,0
1999-04-06,32.899,33.942,32.899,33.942,3147409,0
1999-04-07,34.357,34.921,34.031,34.921,4645057,0
1999-04-08,35.088,35.98,34.84,35.857,5399839,0
1999-04-09,35.819,36.347,35.571,36.308,3154526,0
1999-04-12,35.98,36.552,35.614,36.47,2422883,0
1999-04-13,36.06,36.308,35.695,35.9,2522414,0
1999-04-14,36.14,36.14,35.571,35.936,3772127,0
1999-04-15,35.9,37.2,35.857,37.075,3925739,0
1999-04-16,37.119,38.011,36.995,37.768,3599345,0
1999-04-19,37.85,38.82,37.6,37.806,5867247,0
1999-04-20,37.806,37.85,36.754,36.951,3780337,0
1999-04-21,36.915,38.011,36.347,38.011,3535822,0
1999-04-22,37.519,37.85,36.552,37.6,3329361,0
1999-04-23,37.886,38.786,37.768,38.58,3441765,0
1999-04-26,38.42,38.866,37.038,37.324,5649698,0
1999-04-27,37.486,38.5,36.871,38.42,3497756,0
1999-04-28,38.457,38.866,37.279,37.806,3664788,0
1999-04-29,38.295,38.82,38.134,38.214,3221204,0
1999-04-30,38.053,38.172,36.586,37.439,4851516,0
1999-05-03,37.519,39.07,37.324,39.07,4802501,0
1999-05-04,38.5,38.946,36.995,37.279,4909977,0
1999-05-05,37.236,37.967,37.2,37.93,2395364,0
1999-05-06,36.951,37.6,36.186,36.308,3190399,0
1999-05-07,36.951,37.85,36.915,37.806,4062644,0
1999-05-10,37.2,37.279,35.491,36.186,5379027,0
1999-05-11,36.632,37.85,36.14,37.726,3849480,0
1999-05-12,38.091,38.091,36.266,36.915,8165267,0
1999-05-13,36.915,38.053,36.47,38.011,6558501,0
1999-05-14,37.038,37.361,35.98,36.388,8791215,0
1999-05-17,36.47,38.011,35.9,38.011,5673383,0
1999-05-18,37.361,37.688,35.739,36.308,8733579,0
1999-05-19,36.632,37.486,36.552,37.279,5543868,0
1999-05-20,36.791,37.405,35.857,36.06,10192897,0
1999-05-21,36.308,36.552,35.819,36.06,3168493,0
1999-05-24,36.308,36.552,35.98,36.104,2811842,0
1999-05-25,36.632,36.871,35.857,35.857,4158343,0
1999-05-26,36.06,36.505,35.571,36.266,3381522,0
1999-05-27,35.776,36.14,35.126,35.126,3036646,0
1999-05-28,35.168,36.22,35.168,35.571,2394131,0
1999-06-01,35.571,35.695,35.126,35.658,2294326,0
1999-06-02,35.9,36.22,35.206,35.491,2083759,0
1999-06-03,35.571,35.571,34.921,35.329,2234359,0
1999-06-04,35.658,35.819,35.249,35.819,3245160,0
1999-06-07,36.104,36.22,35.857,36.024,2512010,0
1999-06-08,36.711,37.439,36.552,36.995,5070160,0
1999-06-09,37.119,37.439,36.791,37.038,2147696,0
1999-06-10,36.711,37.486,36.425,37.236,2582242,0
1999-06-11,37.486,37.6,36.995,37.236,2865923,0
1999-06-14,37.688,39.552,37.6,39.552,6289202,0
1999-06-15,39.026,39.355,38.5,38.618,4173409,0
1999-06-16,39.31,39.31,38.74,38.82,2999273,0
1999-06-17,38.82,39.436,38.618,39.39,2705739,0
1999-06-18,39.23,39.8,39.23,39.595,4917098,0
1999-06-21,39.633,40.085,39.268,39.595,2328278,0
1999-06-22,39.436,39.552,39.07,39.106,2004076,0
1999-06-23,38.982,39.186,38.786,38.82,2778437,0
1999-06-24,38.011,38.457,37.886,38.338,3670949,0
1999-06-25,38.338,38.9,38.295,38.9,2555688,0
1999-06-28,38.982,39.39,38.172,38.172,4220912,0
1999-06-29,38.053,39.268,38.053,39.268,4046217,0
1999-06-30,39.268,42.478,38.786,42.478,7917053,0
1999-07-01,40.933,41.582,40.814,41.183,5088096,0
1999-07-02,40.933,40.933,40.487,40.611,2100598,0
1999-07-06,40.692,41.055,40.244,40.611,2736679,0
1999-07-07,40.78,41.8,40.494,41.8,3400965,0
1999-07-08,41.355,41.436,40.7,40.821,3275694,0
1999-07-09,40.654,40.948,40.244,40.901,2988592,0
1999-07-12,40.948,41.189,40.37,41.151,2719019,0
1999-07-13,41.151,41.268,40.414,40.7,2591830,0
1999-07-14,41.109,41.72,40.86,41.679,3116054,0
1999-07-15,41.847,42.824,41.679,42.824,4244736,0
1999-07-16,43.073,43.765,42.904,43.357,3806490,0
1999-07-19,43.073,43.357,42.947,43.16,3946000,0
1999-07-20,43.027,43.562,42.541,42.62,2781862,0
1999-07-21,42.745,43.475,42.745,42.824,3416435,0
1999-07-22,42.904,42.904,41.847,42.62,2107173,0
1999-07-23,42.781,43.152,42.701,42.781,2931226,0
1999-07-26,42.413,42.824,42.253,42.293,2572526,0
1999-07-27,42.413,42.541,41.759,42.05,2605248,0
1999-07-28,42.007,43.027,41.962,42.62,2693823,0
1999-07-29,42.253,43.073,42.166,42.664,3454907,0
1999-07-30,42.701,43.073,41.599,41.847,3686556,0
1999-08-02,42.007,42.824,41.847,42.494,3932718,0
1999-08-03,42.413,42.745,41.72,41.847,3403702,0
1999-08-04,42.413,42.494,40.821,40.86,3751721,0
1999-08-05,40.86,42.212,40.654,42.212,2959293,0
1999-08-06,42.166,42.212,41.151,41.8,3596880,0
1999-08-09,41.599,41.962,41.599,41.847,3583740,0
1999-08-10,41.847,41.882,41.189,41.312,4583721,0
1999-08-11,41.517,41.517,40.244,40.37,3867277,0
1999-08-12,40.414,40.86,40.291,40.62,3302933,0
1999-08-13,40.654,42.253,40.654,41.962,4420803,0
1999-08-16,42.086,42.253,41.759,42.253,3135360,0
1999-08-17,42.413,42.781,41.962,42.745,3212303,0
1999-08-18,42.745,42.745,41.759,42.212,3372078,0
1999-08-19,41.517,41.679,40.333,40.7,3369337,0
1999-08-20,41.029,41.029,39.638,39.925,3420541,0
1999-08-23,40.085,40.62,39.962,40.62,3689978,0
1999-08-24,40.62,41.109,40.21,41.109,3721332,0
1999-08-25,41.109,41.759,40.86,41.759,3723385,0
1999-08-26,41.962,42.745,41.847,42.701,6008127,0
1999-08-27,42.494,42.494,41.029,41.599,4767597,0
1999-08-30,41.189,41.517,40.244,40.452,2381535,0
1999-08-31,40.494,40.575,39.676,40.085,3745425,0
1999-09-01,40.085,40.901,39.39,40.7,3820042,0
1999-09-02,40.21,40.291,39.595,40.291,2569104,0
1999-09-03,41.268,41.847,41.109,41.679,3632614,0
1999-09-07,41.72,41.927,41.472,41.927,2879888,0
1999-09-08,41.847,42.086,41.151,42.086,3205868,0
1999-09-09,42.05,42.05,40.78,40.901,3209290,0
1999-09-10,41.062,41.312,40.62,40.86,2408372,0
1999-09-13,40.78,42.007,40.78,42.007,2452867,0
1999-09-14,41.847,42.166,41.436,41.962,2166864,0
1999-09-15,42.46,42.664,41.189,41.268,3594689,0
1999-09-16,41.151,42.007,40.983,41.847,3478182,0
1999-09-17,42.007,42.494,41.882,42.166,4416555,0
1999-09-20,41.927,42.05,41.312,41.599,2112099,0
1999-09-21,41.599,42.413,41.436,42.212,5395868,0
1999-09-22,42.253,44.087,42.253,43.885,6889825,0
1999-09-23,43.847,44.051,42.46,42.575,6987711,0
1999-09-24,42.494,42.664,41.559,42.086,4015962,0
1999-09-27,42.253,43.19,42.132,42.904,3750218,0
1999-09-28,42.575,44.132,42.575,43.885,4043068,0
1999-09-29,44.213,44.575,42.985,43.027,4560447,0
1999-09-30,44.381,44.461,43.765,44.008,4904775,0
1999-10-01,44.008,44.132,42.947,43.394,3203816,0
1999-10-04,43.885,45.438,43.677,45.438,3799095,0
1999-10-05,44.784,45.278,42.494,42.868,5236231,0
1999-10-06,43.197,43.854,43.16,43.854,4549630,0
1999-10-07,43.407,44.066,42.955,43.694,3334015,0
1999-10-08,43.648,44.554,43.365,44.022,3854543,0
1999-10-11,43.648,43.978,43.24,43.285,3517335,0
1999-10-12,43.197,43.197,41.8,42.132,4701465,0
1999-10-13,41.759,42.583,41.553,42.421,4201608,0
1999-10-14,42.253,42.541,41.639,41.679,4023902,0
1999-10-15,41.102,42.007,40.692,42.007,5751148,0
1999-10-18,41.847,43.08,41.392,42.992,4762118,0
1999-10-19,43.08,43.285,41.553,42.05,4213247,0
1999-10-20,42.253,42.253,41.472,41.97,2212999,0
1999-10-21,41.847,41.882,41.102,41.72,2617982,0
1999-10-22,41.8,41.8,41.143,41.429,3320182,0
1999-10-25,41.392,41.472,40.692,41.312,3725303,0
1999-10-26,41.143,41.517,40.814,40.814,4380551,0
1999-10-27,40.86,41.392,40.86,41.348,6362722,0
1999-10-28,42.007,43.08,41.759,42.501,5140122,0
1999-10-29,42.788,43.035,42.253,42.708,4002818,0
1999-11-01,42.868,42.955,42.381,42.381,5245537,0
1999-11-02,42.301,42.664,41.429,41.429,3286232,0
1999-11-03,41.268,41.927,41.143,41.759,3651097,0
1999-11-04,41.8,41.882,41.189,41.189,2718608,0
1999-11-05,41.312,41.759,40.983,40.983,5136835,0
1999-11-08,41.021,42.421,41.021,42.381,4236657,0
1999-11-09,42.301,42.301,41.102,41.348,3513915,0
1999-11-10,41.268,41.882,41.143,41.847,3113042,0
1999-11-11,42.173,42.173,41.392,41.759,3342499,0
1999-11-12,41.679,41.882,41.348,41.348,3117425,0
1999-11-15,41.599,41.8,41.312,41.679,2507079,0
1999-11-17,42.212,43.035,42.173,42.868,3200116,0
1999-11-18,42.708,42.831,42.05,42.092,2482986,0
1999-11-19,42.212,42.831,42.173,42.628,2192873,0
1999-11-22,42.173,42.253,41.429,41.816,2792129,0
1999-11-23,41.847,41.847,40.532,40.692,3006666,0
1999-11-24,40.487,41.143,40.487,40.86,2928900,0
1999-11-26,41.189,41.847,41.102,41.348,1439188,0
1999-11-29,41.847,41.847,40.86,41.189,5169834,0
1999-11-30,41.429,42.421,41.429,41.947,5337408,0
1999-12-01,41.599,42.664,41.143,42.381,5409834,0
1999-12-02,42.212,43.32,42.05,42.634,4204621,0
1999-12-03,42.583,43.613,42.541,43.407,5181470,0
1999-12-06,42.751,43.365,41.882,42.334,3939016,0
1999-12-07,42.868,43.197,41.927,42.092,4390680,0
1999-12-08,42.173,42.583,41.8,42.123,2571843,0
1999-12-09,42.132,42.334,41.759,42.334,3134265,0
1999-12-10,42.583,42.583,41.517,41.599,2554865,0
1999-12-13,41.472,43.115,41.268,42.955,4091671,0
1999-12-14,42.421,43.115,42.212,42.628,4034169,0
1999-12-15,42.421,42.868,42.381,42.541,3945862,0
1999-12-16,42.421,42.583,41.72,42.301,4961453,0
1999-12-17,42.664,43.035,42.334,42.708,8096676,0
1999-12-20,42.708,42.751,42.092,42.664,3355370,0
1999-12-21,42.992,44.226,42.664,43.115,6467460,0
1999-12-22,44.066,44.226,42.301,42.421,6260176,0
1999-12-23,42.381,43.08,41.882,42.05,4294297,0
1999-12-27,41.189,41.224,38.924,39.546,10862927,0
1999-12-28,40.114,41.062,39.911,40.894,5168464,0
1999-12-29,41.102,41.268,40.364,40.611,2214370,0
1999-12-30,40.325,40.532,40.156,40.444,1939457,0
1999-12-31,40.487,40.894,40.405,40.487,1222874,0
2000-01-03,39.873,40.532,39.216,39.42,5742385,0
2000-01-04,39.251,39.749,37.653,38.141,6163520,0
2000-01-05,38.8,39.997,38.471,39.42,7841479,0
2000-01-06,39.508,39.508,38.638,39.216,5794000,0
2000-01-07,38.967,39.091,38.265,38.932,6210342,0
2000-01-10,38.932,39.259,38.265,38.718,5525931,0
2000-01-11,38.221,38.638,37.893,38.361,4548946,0
2000-01-12,37.317,38.141,37.067,37.067,5279908,0
2000-01-13,37.726,37.85,36.775,36.775,4658887,0
2000-01-14,37.026,37.477,36.775,37.273,3916150,0
2000-01-18,37.726,39.676,37.6,38.886,5986223,0
2000-01-19,38.061,38.718,38.061,38.141,3647672,0
2000-01-20,38.433,39.216,38.265,38.265,3338260,0
2000-01-21,39.633,40.581,39.054,39.755,7026324,0
2000-01-24,39.925,40.253,39.676,39.8,4812360,0
2000-01-25,39.755,39.881,38.513,38.718,5442692,0
2000-01-26,38.886,39.012,38.1,38.221,4991711,0
2000-01-27,38.391,38.886,37.812,38.558,3847837,0
2000-01-28,38.346,38.967,37.768,38.141,4133974,0
2000-01-31,38.1,41.699,37.768,40.997,6615728,0
2000-02-01,40.21,40.628,39.216,39.429,5755118,0
2000-02-02,39.755,39.8,39.135,39.259,3630284,0
2000-02-03,39.552,39.8,38.391,38.683,3189025,0
2000-02-04,38.886,39.508,38.595,38.762,4188742,0
2000-02-07,38.762,39.676,38.346,39.552,4080443,0
2000-02-08,39.588,40.048,38.843,39.054,3779105,0
2000-02-09,39.054,39.18,38.061,38.265,3970506,0
2000-02-10,38.186,38.221,37.647,37.768,3511311,0
2000-02-11,37.688,37.726,36.032,37.067,4231592,0
2000-02-14,37.067,37.273,36.322,36.609,3577444,0
2000-02-15,36.491,36.491,35.747,35.908,4919973,0
2000-02-16,35.783,36.609,35.783,36.448,4613982,0
2000-02-17,36.946,37.026,35.41,35.58,4135349,0
2000-02-18,35.453,35.623,34.133,34.337,5283604,0
2000-02-22,34.752,34.959,33.884,34.585,4419843,0
2000-02-23,33.84,34.46,33.139,33.263,4942014,0
2000-02-24,33.139,33.424,31.684,31.774,7715931,0
2000-02-25,31.442,32.68,31.356,31.481,6488131,0
2000-02-28,31.648,33.715,31.57,33.013,5322212,0
2000-02-29,33.094,33.175,31.896,32.394,6401878,0
2000-03-01,35.161,36.403,34.505,36.368,9772174,0
2000-03-02,35.828,36.651,35.783,36.571,5851229,0
2000-03-03,36.651,37.147,36.491,36.609,5431740,0
2000-03-06,37.193,37.726,36.2,37.726,5430366,0
2000-03-07,37.726,38.221,36.775,36.821,4790317,0
2000-03-08,36.281,37.768,36.281,37.398,4282385,0
2000-03-09,37.317,38.806,36.946,38.806,4991987,0
2000-03-10,38.683,38.683,37.6,37.939,4905462,0
2000-03-13,37.477,37.939,37.026,37.85,4602203,0
2000-03-14,37.317,37.519,36.98,37.107,4548674,0
2000-03-15,37.147,37.439,36.403,37.107,5220215,0
2000-03-16,37.107,38.471,36.609,38.31,6431176,0
2000-03-17,38.433,39.588,38.221,39.18,6203904,0
2000-03-20,39.054,39.676,38.558,39.135,4161494,0
2000-03-21,39.135,39.508,38.558,38.967,3990357,0
2000-03-22,38.638,38.932,37.893,38.31,5346443,0
2000-03-23,38.886,39.8,38.558,39.465,7593674,0
2000-03-24,39.552,40.005,39.091,39.385,4435315,0
2000-03-27,39.385,40.296,39.135,40.13,4756230,0
2000-03-28,40.085,40.333,39.508,40.048,4508149,0
2000-03-29,40.048,41.042,39.881,41.042,4541829,0
2000-03-30,40.955,41.289,40.547,40.547,5364240,0
2000-03-31,41.37,41.823,40.458,40.458,6330000,0
2000-04-03,40.875,41.743,40.422,41.743,4535806,0
2000-04-04,42.985,43.685,41.328,42.195,9567079,0
2000-04-05,42.275,42.861,41.699,41.823,4394653,0
2000-04-06,42.293,43.452,42.166,43.415,3778013,0
2000-04-07,42.955,43.248,42.708,43.035,6040849,0
2000-04-10,42.373,42.745,41.786,42.08,4597553,0
2000-04-11,42.62,43.08,42.46,42.664,3805394,0
2000-04-12,42.788,43.452,42.494,42.875,5596851,0
2000-04-13,42.788,42.788,42,42,4030195,0
2000-04-14,41.831,42.46,40.244,40.707,5383820,0
2000-04-17,40.661,40.955,39.42,40.377,4879991,0
2000-04-18,40.21,41.042,40.122,40.414,4093724,0
2000-04-19,40.539,41.209,40.377,41.122,3011866,0
2000-04-20,40.794,40.875,39.836,40.122,2810747,0
2000-04-24,40.291,41.247,40.165,41.247,3289794,0
2000-04-25,41.415,41.911,40.581,41.911,4200514,0
2000-04-26,41.042,41.591,40.458,40.955,4170532,0
2000-04-27,40.661,40.748,39.873,39.962,4622604,0
2000-04-28,40.21,40.244,38.959,39.962,6091093,0
2000-05-01,39.459,39.706,38.625,38.625,7872422,0
2000-05-02,38.295,38.376,35.876,36.632,9205919,0
2000-05-03,36.586,37.084,36.418,36.922,8470167,0
2000-05-04,36.878,36.878,35.834,35.834,5871217,0
2000-05-05,35.676,36.169,35.629,35.922,3137822,0
2000-05-08,36.002,36.462,35.417,36.274,5074131,0
2000-05-09,35.876,36.632,35.71,35.944,5790990,0
2000-05-10,35.796,36.543,35.381,35.71,4914770,0
2000-05-11,36.382,36.711,35.922,36.455,4689828,0
2000-05-12,36.046,36.126,35.046,35.294,7648163,0
2000-05-15,35.549,36.666,35.215,36.666,5141220,0
2000-05-16,37.213,37.213,36.543,36.798,3757338,0
2000-05-17,36.126,36.25,35.922,36.126,3455724,0
2000-05-18,35.876,36.213,35.756,35.876,3372899,0
2000-05-19,35.215,35.506,33.673,35.046,6834507,0
2000-05-22,35.088,35.215,34.256,34.84,3129882,0
2000-05-23,34.84,34.878,33.759,33.84,4141371,0
2000-05-24,33.884,34.46,33.715,34.337,5414897,0
2000-05-25,34.212,34.212,33.424,33.715,3791290,0
2000-05-26,33.381,35.046,33.381,34.425,3025970,0
2000-05-30,34.585,35.046,34.548,35.001,3742962,0
2000-05-31,34.965,35.417,34.752,35.215,3307591,0
2000-06-01,35.168,35.796,34.84,35.635,3275284,0
2000-06-02,36.382,36.382,35.294,35.71,4287864,0
2000-06-05,35.71,35.964,35.168,35.294,3144391,0
2000-06-06,35.461,36.169,35.257,36.002,3465171,0
2000-06-07,36.089,36.418,35.876,36.002,4841662,0
2000-06-08,35.796,36.418,35.629,36.382,5040316,0
2000-06-09,36.382,36.418,35.834,35.922,3534586,0
2000-06-12,35.964,36.382,35.796,35.834,3163286,0
2000-06-13,35.964,37.712,35.922,36.922,4673947,0
2000-06-14,37.374,38.251,37.172,38.208,5288125,0
2000-06-15,38.295,39.041,37.5,37.668,6850257,0
2000-06-16,37.126,37.542,36.586,36.666,6707456,0
2000-06-19,36.711,38.42,36.586,37.961,5933921,0
2000-06-20,37.623,38.5,37.084,38.251,6394622,0
2000-06-21,38.295,38.713,37.668,37.836,5604791,0
2000-06-22,38.172,38.917,37.915,38.747,4867265,0
2000-06-23,38.793,38.793,38.002,38.208,2581153,0
2000-06-26,37.961,38.208,36.798,36.956,4168750,0
2000-06-27,36.956,37.126,35.506,35.71,6641605,0
2000-06-28,35.876,36.046,34.381,35.039,5572208,0
2000-06-29,35.046,35.257,34.212,34.301,7054116,0
2000-06-30,34.381,34.425,32.964,33.84,15511957,0
2000-07-03,33.971,36.995,33.971,36.908,4529233,0
2000-07-05,37.412,38.164,36.322,36.529,7976749,0
2000-07-06,36.601,37.74,35.929,36.14,5140943,0
2000-07-07,36.308,37.608,36.308,37.193,5616019,0
2000-07-10,36.938,37.361,36.645,36.731,5271419,0
2000-07-11,35.929,36.308,35.134,35.301,6341505,0
2000-07-12,35.556,35.762,34.883,35.01,6113956,0
2000-07-13,34.93,35.176,34.256,34.592,8158148,0
2000-07-14,33.08,33.667,32.914,33.248,11765572,0
2000-07-17,33.417,33.539,32.656,33.248,7850515,0
2000-07-18,32.656,32.914,32.408,32.779,9549559,0
2000-07-19,32.488,32.779,31.524,31.57,10066802,0
2000-07-20,31.064,31.312,29.049,29.721,21828679,0
2000-07-21,30.809,32.576,30.809,32.241,20860318,0
2000-07-24,32.576,33.036,32.408,32.745,9868692,0
2000-07-25,33.08,33.08,32.488,32.613,6959782,0
2000-07-26,32.994,32.994,31.57,31.57,7962371,0
2000-07-27,31.816,32.576,31.312,31.57,7920200,0
2000-07-28,31.903,32.109,31.312,31.57,6875719,0
2000-07-31,31.57,32.029,31.4,31.4,6319321,0
2000-08-01,31.903,32.322,31.613,32.196,6361079,0
2000-08-02,32.153,32.867,31.903,32.153,5274430,0
2000-08-03,31.985,32.408,31.57,32.241,6257163,0
2000-08-04,31.57,31.648,30.684,31.524,10185913,0
2000-08-07,31.693,32.446,31.277,32.153,7316020,0
2000-08-08,30.137,30.137,27.706,28.546,45792320,0
2000-08-09,28.377,28.546,26.236,27.121,30373321,0
2000-08-10,27.121,28.287,26.654,28.287,12300338,0
2000-08-11,27.792,28.546,27.368,27.873,11369770,0
2000-08-14,27.537,29.049,27.537,28.546,8473042,0
2000-08-15,27.917,28.419,27.873,28.207,8570520,0
2000-08-16,28.04,28.287,27.626,28.04,11415492,0
2000-08-17,27.66,27.828,26.865,27.368,15199123,0
2000-08-18,26.909,28.714,26.909,28.5,21932594,0
2000-08-21,29.216,29.428,28.714,28.757,14335223,0
2000-08-22,28.923,29.049,27.626,28.04,10260119,0
2000-08-23,27.66,27.96,27.202,27.202,10067075,0
2000-08-24,27.828,28.127,27.411,27.96,9029304,0
2000-08-25,28.377,29.093,28.253,28.961,8797381,0
2000-08-28,29.551,30.179,28.923,29.428,12124547,0
2000-08-29,29.633,29.677,28.626,28.794,7389404,0
2000-08-30,28.714,29.801,28.667,29.721,7845997,0
2000-08-31,29.721,29.888,29.129,29.224,6125593,0
2000-09-01,29.216,29.765,29.216,29.596,5295789,0
2000-09-05,29.551,29.721,28.377,29.216,5344253,0
2000-09-06,29.004,29.466,28.626,28.626,4799628,0
2000-09-07,28.794,29.507,28.714,29.298,4914087,0
2000-09-08,29.216,29.765,29.049,29.765,6019899,0
2000-09-11,29.801,30.437,29.428,30.268,5710621,0
2000-09-12,29.721,30.393,29.466,30.137,5080021,0
2000-09-13,30.137,30.137,29.129,29.129,4819480,0
2000-09-14,28.961,29.298,28.923,29.216,3632066,0
2000-09-15,29.298,29.888,28.961,29.888,8102840,0
2000-09-18,29.004,29.466,29.004,29.129,5098912,0
2000-09-19,29.428,29.633,29.129,29.339,4562364,0
2000-09-20,29.551,29.677,28.207,28.207,7956621,0
2000-09-21,28.419,28.794,27.537,27.706,7467033,0
2000-09-22,28.626,29.173,28.334,29.173,5299351,0
2000-09-25,29.259,29.721,28.88,28.961,5752515,0
2000-09-26,28.794,29.633,28.714,29.129,5337133,0
2000-09-27,29.298,29.466,28.588,29.173,4555520,0
2000-09-28,29.173,31.903,29.173,31.736,9989036,0
2000-09-29,31.816,33.539,31.232,32.532,10097196,0
2000-10-02,31.903,32.488,31.648,31.816,5987315,0
2000-10-03,31.816,32.745,31.782,31.985,5782088,0
2000-10-04,32.072,33.497,31.985,33.205,8198675,0
2000-10-05,33.505,35.324,33.381,35.11,10470272,0
2000-10-06,35.286,35.286,33.68,34.095,8768764,0
2000-10-09,33.594,34.095,33.294,33.594,6218420,0
2000-10-10,33.759,33.971,32.867,32.867,5510052,0
2000-10-11,32.153,32.745,31.262,31.437,6875857,0
2000-10-12,31.181,31.854,30.757,31.092,6406259,0
2000-10-13,31.137,31.728,30.757,31.473,6409272,0
2000-10-16,31.473,32.029,30.59,31.437,6017845,0
2000-10-17,31.303,32.834,31.303,32.745,6621204,0
2000-10-18,32.488,32.699,31.854,32.364,6755925,0
2000-10-19,32.153,32.745,32.029,32.532,5647783,0
2000-10-20,32.153,33.08,32.109,32.787,4435859,0
2000-10-23,32.488,33.926,32.276,33.635,4699411,0
2000-10-24,34.184,34.351,33.68,33.971,5684610,0
2000-10-25,34.184,34.271,33.547,33.759,5530589,0
2000-10-26,33.424,34.695,33.256,34.519,6900772,0
2000-10-27,34.519,36.002,34.483,35.922,7604079,0
2000-10-30,35.922,38.075,35.534,37.486,12628100,0
2000-10-31,37.528,39.18,37.486,39.135,12624812,0
2000-11-01,38.246,38.713,36.973,37.74,11706154,0
2000-11-02,38.075,39.091,36.892,39.091,10024362,0
2000-11-03,39.005,39.091,38.332,38.58,9215771,0
2000-11-06,38.5,38.5,37.439,37.608,5866290,0
2000-11-07,37.439,37.528,36.973,37.186,5540309,0
2000-11-08,37.528,37.528,36.724,37.273,4515544,0
2000-11-09,37.398,38.201,37.228,37.907,7847094,0
2000-11-10,38.201,38.58,37.954,38.201,6380930,0
2000-11-13,37.82,38.924,37.777,38.544,7350661,0
2000-11-14,38.666,38.666,37.228,37.74,5456793,0
2000-11-15,37.74,37.74,35.876,36.681,6527011,0
2000-11-16,36.681,37.02,35.667,36.425,5609445,0
2000-11-17,35.71,35.747,34.519,35.11,7070134,0
2000-11-20,34.865,35.667,34.776,35.367,4878351,0
2000-11-21,35.957,36.169,35.241,35.499,5109182,0
2000-11-22,35.453,36.169,35.367,35.876,4673396,0
2000-11-24,35.789,36.089,35.453,35.71,1679195,0
2000-11-27,35.922,36.552,35.922,36.338,3749122,0
2000-11-28,36.594,37.398,36.213,37.228,5580286,0
2000-11-29,37.228,37.907,37.059,37.777,8323401,0
2000-11-30,38.121,38.412,36.938,38.034,8872540,0
2000-12-01,38.5,38.544,37.696,37.954,9286422,0
2000-12-04,37.653,38.625,37.567,38.58,6789877,0
2000-12-05,38.755,39.595,38.713,39.091,7892137,0
2000-12-06,39.091,40.107,39.091,39.771,6736484,0
2000-12-07,39.771,40.196,39.18,39.18,6502369,0
2000-12-08,38.924,39.303,37.82,38.034,6124774,0
2000-12-11,37.696,38.246,37.317,37.317,5763473,0
2000-12-12,37.567,38.075,37.317,37.486,4704340,0
2000-12-13,38.034,39.135,37.82,38.967,6806442,0
2000-12-14,38.412,39.047,38.201,38.412,5509638,0
2000-12-15,37.907,38.544,37.439,37.439,12754332,0
2000-12-18,37.439,37.987,36.803,37.777,5724723,0
2000-12-19,36.213,36.552,34.564,35.11,14646831,0
2000-12-20,34.607,34.816,33.505,33.926,10063653,0
2000-12-21,33.847,33.893,32.787,33.044,8664442,0
2000-12-22,32.834,33.08,31.473,32.576,8204837,0
2000-12-26,32.241,33.847,32.241,33.68,4204346,0
2000-12-27,33.505,34.271,33.424,34.228,5189409,0
2000-12-28,34.228,34.351,32.956,33.124,5268129,0
2000-12-29,33.68,34.483,32.834,33.926,5553999,0
2001-01-02,33.594,34.184,33.044,34.015,6455409,0
2001-01-03,34.351,37.059,34.184,35.957,11191238,0
2001-01-04,37.107,37.567,36.637,37.02,8506994,0
2001-01-05,37.486,37.567,36.681,36.938,6528654,0
2001-01-08,37.067,37.193,36.169,36.98,5752789,0
2001-01-09,36.302,38.726,36.302,37.836,7090259,0
2001-01-10,37.668,38.946,37.448,38.302,5549069,0
2001-01-11,38.302,38.726,37.922,38.002,5292091,0
2001-01-12,38.002,38.179,36.98,37.836,7205811,0
2001-01-16,37.747,37.792,36.302,37.067,6347798,0
2001-01-17,37.067,37.324,36.47,36.769,7651174,0
2001-01-18,36.769,38.771,36.769,38.002,7039051,0
2001-01-19,38.002,38.258,37.324,37.747,5809331,0
2001-01-22,37.792,37.792,35.789,36.769,5905032,0
2001-01-23,36.938,36.938,35.834,36.681,6086438,0
2001-01-24,37.067,37.067,34.769,35.367,8934017,0
2001-01-25,34.89,35.192,33.913,34.89,6406259,0
2001-01-26,35.446,35.747,34.045,35.367,6070284,0
2001-01-29,35.367,36.803,35.183,36.322,5926802,0
2001-01-30,36.147,36.798,35.682,36.74,5200773,0
2001-01-31,36.571,37.463,36.294,37.463,6448428,0
2001-02-01,37.286,37.494,36.543,37.494,7268650,0
2001-02-02,36.2,36.347,34.972,35.446,12479555,0
2001-02-05,35.446,35.828,35.119,35.789,7568067,0
2001-02-06,36.098,37.084,35.957,37.084,5144369,0
2001-02-07,36.675,36.688,36.089,36.098,5180647,0
2001-02-08,36.302,36.302,35.857,36.235,6002649,0
2001-02-09,36.403,36.803,35.446,35.783,5173528,0
2001-02-12,35.783,36.775,35.739,36.441,5481571,0
2001-02-13,36.368,37.003,35.957,36.951,4868083,0
2001-02-14,36.645,36.675,35.556,35.586,5385739,0
2001-02-15,35.687,36.609,34.972,35.528,6580134,0
2001-02-16,35.36,35.95,35.11,35.804,5769219,0
2001-02-20,35.446,35.834,34.432,35.073,6298509,0
2001-02-21,34.769,34.872,32.964,33.4,7777680,0
2001-02-22,33.473,34.104,32.858,33.4,8015077,0
2001-02-23,32.762,33.659,31.956,33.488,8479885,0
2001-02-26,34.154,34.833,33.32,34.73,5802216,0
2001-02-27,34.938,35.073,34.256,34.664,4218995,0
2001-02-28,35.01,35.01,33.4,33.748,6101087,0
2001-03-01,33.606,33.643,32.481,33.02,5049352,0
2001-03-02,32.415,34.051,31.796,33.753,6390104,0
2001-03-05,33.606,33.606,32.665,32.81,5586312,0
2001-03-06,34.015,34.015,32.714,32.801,5802216,0
2001-03-07,33.094,33.094,32.394,32.559,5132182,0
2001-03-08,32.994,33.68,32.883,33.577,4600150,0
2001-03-09,33.198,33.213,32.453,32.548,4757048,0
2001-03-12,32.315,33.393,32.212,32.357,4841386,0
2001-03-13,32.52,33.748,32.175,33.525,5940353,0
2001-03-14,32.72,32.994,31.256,31.97,6881607,0
2001-03-15,32.044,32.762,31.497,32.762,6104376,0
2001-03-16,31.801,32.89,31.801,32.262,11843060,0
2001-03-19,31.97,33.4,31.801,33.32,5893532,0
2001-03-20,32.72,32.762,32.051,32.066,5605751,0
2001-03-21,31.702,32.212,31.256,31.437,7047407,0
2001-03-22,31.085,31.497,30.24,31.356,8110371,0
2001-03-23,30.332,32.006,29.858,32.006,7369005,0
2001-03-26,32.109,32.72,31.736,32.72,6838069,0
2001-03-27,32.554,34.425,32.212,34.16,7276869,0
2001-03-28,33.539,33.95,31.055,32.167,8358448,0
2001-03-29,31.702,33.232,31.702,32.858,6793297,0
2001-03-30,33.4,33.748,32.453,33.606,6565760,0
2001-04-02,33.913,34.154,32.801,33.167,7003183,0
2001-04-03,33.167,33.336,32.379,32.453,7611469,0
2001-04-04,32.89,33.748,32.371,33.336,9386499,0
2001-04-05,32.72,33.748,32.044,33.748,11234363,0
2001-04-06,33.599,34.095,32.467,33.971,9216460,0
2001-04-09,33.599,34.592,33.547,34.525,7599697,0
2001-04-10,34.695,35.381,34.658,35.066,9662372,0
2001-04-11,34.872,35.053,34.387,34.664,9260272,0
2001-04-12,34.525,35.828,34.212,35.783,7370374,0
2001-04-16,35.783,36.382,34.938,35.723,5049486,0
2001-04-17,35.381,36.403,35.249,36.347,6861485,0
2001-04-18,36.411,36.995,35.658,36.594,9498762,0
2001-04-19,36.931,37.033,35.731,36.754,5868342,0
2001-04-20,36.448,36.754,36.33,36.455,8682651,0
2001-04-23,36.039,36.448,34.872,36.353,7411856,0
2001-04-24,36.353,37.033,36.25,36.286,5475415,0
2001-04-25,37.273,37.987,37.113,37.907,10621968,0
2001-04-26,38.441,38.886,38.083,38.127,9966173,0
2001-04-27,38.134,38.302,37.617,38.265,6274415,0
2001-04-30,38.368,38.8,37.513,37.836,7274949,0
2001-05-01,37.719,39.033,37.47,38.954,6980732,0
2001-05-02,38.954,39.157,38.58,39.091,6281123,0
2001-05-03,38.924,38.924,37.785,38.338,5796605,0
2001-05-04,38.028,38.82,37.647,38.338,7265504,0
2001-05-07,38.368,39.091,38.028,39.047,6009769,0
2001-05-08,39.128,39.15,38.179,38.201,6465953,0
2001-05-09,38.201,38.201,36.14,36.98,35118735,0
2001-05-10,37.206,37.236,36.522,36.696,11064600,0
2001-05-11,36.754,36.901,36.308,36.615,7153370,0
2001-05-14,36.791,37.026,36.637,37.003,6420770,0
2001-05-15,37.033,37.405,36.864,37.099,7565468,0
2001-05-16,36.791,37.98,36.791,37.719,8310392,0
2001-05-17,37.792,37.806,36.892,36.915,7297125,0
2001-05-18,37.067,37.309,36.915,37.213,4241725,0
2001-05-21,37.617,37.681,36.951,37.558,6050294,0
2001-05-22,37.55,37.55,37.147,37.398,4185043,0
2001-05-23,37.236,37.617,36.586,36.892,5967191,0
2001-05-24,37.099,37.333,36.645,37.046,7816155,0
2001-05-25,37.273,37.366,37.084,37.084,6386541,0
2001-05-29,37.273,37.756,37.011,37.463,5645589,0
2001-05-30,37.099,37.34,36.864,37.099,4651081,0
2001-05-31,37.099,37.704,36.938,37.681,6282765,0
2001-06-01,37.653,37.961,36.973,37.608,5585486,0
2001-06-04,38.028,38.332,37.617,38.061,6264012,0
2001-06-05,37.756,38.134,37.719,38.134,5548524,0
2001-06-06,38.265,38.265,37.193,37.398,6333420,0
2001-06-07,36.965,37.273,36.586,36.623,8248920,0
2001-06-08,36.632,36.931,36.068,36.754,4293335,0
2001-06-11,36.623,37.099,36.505,36.973,4261574,0
2001-06-12,36.688,37.454,36.571,37.34,4990479,0
2001-06-13,37.34,37.477,36.754,36.828,3465584,0
2001-06-14,37.067,37.156,36.594,36.651,4908609,0
2001-06-15,36.281,36.651,35.936,36.039,9671545,0
2001-06-18,36.347,36.347,35.789,35.857,4107279,0
2001-06-19,36.068,36.411,35.52,35.796,5377937,0
2001-06-20,35.556,36.308,35.556,36.235,6559051,0
2001-06-21,35.762,36.577,35.476,36.552,6696644,0
2001-06-22,36.308,36.543,36.039,36.104,6029487,0
2001-06-25,36.241,36.281,35.562,35.595,5033884,0
2001-06-26,35.11,36.658,35.11,36.411,6748123,0
2001-06-27,36.347,36.411,35.739,35.936,4845494,0
2001-06-28,36.347,37.067,36.302,36.835,6843687,0
2001-06-29,36.688,37.587,36.433,36.754,11531733,0
2001-07-02,36.754,37.361,36.675,37.353,5494172,0
2001-07-03,37.427,37.792,37.147,37.777,3406987,0
2001-07-05,37.681,37.747,37.099,37.099,5861498,0
2001-07-06,37.293,37.574,36.864,36.864,5730611,0
2001-07-09,36.748,37.756,36.731,37.366,4832485,0
2001-07-10,37.712,38.214,37.558,38.201,8063411,0
2001-07-11,37.712,39.34,37.712,38.638,11224098,0
2001-07-12,38.645,38.726,38.246,38.368,6271404,0
2001-07-13,38.376,38.58,38.091,38.23,5011014,0
2001-07-16,38.544,39.012,38.346,38.683,5143821,0
2001-07-17,38.959,39.515,38.82,39.078,11457255,0
2001-07-18,38.924,39.355,38.479,38.894,5808647,0
2001-07-19,39.303,39.719,39.078,39.552,7833947,0
2001-07-20,39.098,39.37,38.654,38.843,6778514,0
2001-07-23,38.747,38.762,37.987,38.061,5492939,0
2001-07-24,37.542,37.947,37.164,37.412,5340556,0
2001-07-25,37.681,38.747,37.574,38.632,5406001,0
2001-07-26,38.061,38.959,38.061,38.894,6167215,0
2001-07-27,38.683,39.005,38.433,38.843,6077265,0
2001-07-30,38.786,39.135,38.565,38.762,4706529,0
2001-07-31,37.366,38.201,37.366,37.47,14346589,0
2001-08-01,37.712,38.74,37.506,38.573,8188680,0
2001-08-02,38.405,38.573,37.536,37.712,6542209,0
2001-08-03,37.681,37.712,36.675,37.147,5915987,0
2001-08-06,37.026,37.353,36.675,36.864,5690086,0
2001-08-07,37.026,37.279,36.754,37.067,4259384,0
2001-08-08,37.052,37.252,36.558,36.711,4537174,0
2001-08-09,36.571,36.675,36.155,36.505,5788251,0
2001-08-10,36.505,37.405,36.2,37.317,5478559,0
2001-08-13,36.951,37.156,36.849,37.119,3864676,0
2001-08-14,36.951,37.181,36.812,37.147,3919849,0
2001-08-15,37.228,37.39,36.505,36.609,5252933,0
2001-08-16,36.433,36.915,36.368,36.885,3258031,0
2001-08-17,36.645,36.748,35.95,36.33,5574946,0
2001-08-20,36.155,36.885,36.155,36.885,4396567,0
2001-08-21,37.052,37.107,36.535,36.885,4672163,0
2001-08-22,36.812,36.885,36.207,36.361,5937210,0
2001-08-23,36.286,36.529,35.85,35.98,5770454,0
2001-08-24,35.876,36.33,35.676,36.06,5864509,0
2001-08-27,36.257,36.294,35.353,35.534,5492113,0
2001-08-28,35.396,35.433,34.816,34.993,5810015,0
2001-08-29,35.396,35.635,34.6,34.6,6381888,0
2001-08-30,34.702,35.11,34.256,34.761,6659402,0
2001-08-31,34.499,34.803,34.256,34.6,5234313,0
2001-09-04,34.737,35.353,34.46,34.564,7280832,0
2001-09-05,34.425,34.938,34.168,34.499,7554108,0
2001-09-06,34.395,34.564,33.7,33.935,5622179,0
2001-09-07,33.488,34.277,33.44,33.942,6365461,0
2001-09-10,34.08,35.294,33.935,35.082,10566930,0
2001-09-17,34.878,35.073,34.088,34.46,14741022,0
2001-09-18,34.357,36.024,34.265,35.776,11321303,0
2001-09-19,36.257,37.333,36.227,37.293,18765471,0
2001-09-20,37.293,37.647,36.338,36.849,17240438,0
2001-09-21,35.98,36.586,34.944,35.053,16752767,0
2001-09-24,35.534,36.14,35.36,35.98,10453568,0
2001-09-25,36.294,37.433,36.053,37.333,11053233,0
2001-09-26,37.681,37.857,36.857,37.186,11471764,0
2001-09-27,37.608,37.726,36.849,37.093,10622514,0
2001-09-28,37.353,37.82,37.228,37.439,9648683,0
2001-10-01,37.506,38.427,37.374,38.265,12653018,0
2001-10-02,38.441,38.706,37.747,38.544,9988352,0
2001-10-03,38.536,38.74,37.506,37.961,12715725,0
2001-10-04,38.58,38.58,37.398,38.028,10683444,0
2001-10-05,38.083,38.288,37.5,37.954,7046034,0
2001-10-08,37.954,38.121,37.58,37.972,4742946,0
2001-10-09,37.972,38.265,37.812,37.947,6529750,0
2001-10-10,37.806,38.047,37.519,37.704,7109290,0
2001-10-11,37.42,37.747,36.433,36.828,11936711,0
2001-10-12,36.828,36.98,35.996,36.448,8846531,0
2001-10-15,36.169,36.552,36.098,36.382,6027155,0
2001-10-16,36.513,36.803,36.207,36.308,8572709,0
2001-10-17,36.828,37.038,36.235,36.688,9226724,0
2001-10-18,36.375,36.828,36.134,36.308,7424453,0
2001-10-19,36.448,36.651,36.213,36.484,5442140,0
2001-10-22,35.996,36.134,35.192,35.65,7965244,0
2001-10-23,35.717,35.717,34.184,34.744,12886312,0
2001-10-24,35.053,35.506,34.79,34.913,10580484,0
2001-10-25,34.737,35.294,34.556,34.976,6777831,0
2001-10-26,34.976,35.789,34.913,35.272,5564677,0
2001-10-29,35.329,35.614,34.672,34.976,6751546,0
2001-10-30,34.425,34.717,34.147,34.357,9026842,0
2001-10-31,34.357,35.192,34.265,34.709,6692675,0
2001-11-01,34.84,35.834,34.681,35.635,9301342,0
2001-11-02,35.58,35.892,34.951,35.783,5235001,0
2001-11-05,35.885,36.193,35.453,35.682,5967191,0
2001-11-06,35.402,35.513,34.737,35.154,7682117,0
2001-11-07,35.154,35.506,34.541,34.737,6340267,0
2001-11-08,34.672,35.396,34.6,34.803,9064216,0
2001-11-09,34.976,35.483,34.84,34.972,5392032,0
2001-11-12,34.81,35.119,34.418,34.499,4095779,0
2001-11-13,34.499,34.629,33.926,34.074,8296973,0
2001-11-14,34.074,34.425,33.958,34.321,6988263,0
2001-11-15,34.672,35.44,34.425,35.44,6593827,0
2001-11-16,35.44,35.667,34.709,35.053,7244417,0
2001-11-19,35.192,35.308,34.585,34.776,6173787,0
2001-11-20,34.84,34.951,34.22,34.284,4990343,0
2001-11-21,34.6,34.629,34,34.139,4738841,0
2001-11-23,34.321,34.337,34.023,34.147,2113882,0
2001-11-26,34.074,34.256,33.884,34.045,7027964,0
2001-11-27,33.87,34.007,33.183,33.453,10919473,0
2001-11-28,33.46,33.971,33.312,33.343,6924458,0
2001-11-29,33.381,33.554,32.779,33.073,7611609,0
2001-11-30,33.102,33.263,32.686,32.754,8122826,0
2001-12-03,32.827,33.46,32.714,33.08,6833005,0
2001-12-04,33.205,33.52,32.827,33.44,5886688,0
2001-12-05,33.594,33.899,33.167,33.554,7560129,0
2001-12-06,33.481,33.942,33.408,33.84,6766603,0
2001-12-07,33.935,33.971,33.02,33.351,6408861,0
2001-12-10,33.279,33.796,33.139,33.667,6939108,0
2001-12-11,33.659,33.659,33.279,33.351,6109851,0
2001-12-12,33.351,33.52,32.927,33.007,5662435,0
2001-12-13,32.89,33.27,32.686,33.124,6894894,0
2001-12-14,33.028,33.167,32.773,32.89,6958414,0
2001-12-17,32.964,33.78,32.89,33.7,9616649,0
2001-12-18,33.935,34.023,33.481,33.481,5662978,0
2001-12-19,33.481,33.893,33.3,33.766,5961166,0
2001-12-20,33.766,33.789,33.351,33.635,5649563,0
2001-12-21,34.007,34.007,32.852,32.852,11121413,0
2001-12-24,33.001,33.183,32.827,32.89,2116618,0
2001-12-26,32.787,33.279,32.754,32.89,5218846,0
2001-12-27,32.787,33.796,32.754,33.739,5466377,0
2001-12-28,33.594,34.08,33.46,33.635,4485422,0
2001-12-31,33.381,33.691,33.073,33.073,5915440,0
2002-01-02,33.279,33.803,33.067,33.789,8632816,0
2002-01-03,33.899,34.976,33.739,34.913,8932646,0
2002-01-04,35.088,35.345,34.976,35.272,8835988,0
2002-01-07,35.329,35.601,35.001,35.053,6239642,0
2002-01-08,35.053,35.215,34.695,34.972,5530450,0
2002-01-09,34.483,34.769,34.139,34.329,8351469,0
2002-01-10,34.095,34.896,33.958,34.672,8471399,0
2002-01-11,34.629,35.221,34.418,34.896,6635168,0
2002-01-14,34.896,35.601,34.798,35.329,7932797,0
2002-01-15,35.183,35.71,34.761,35.176,6478000,0
2002-01-16,35.183,35.336,33.067,34.411,6329454,0
2002-01-17,34.695,35.176,34.6,34.985,5701177,0
2002-01-18,34.724,34.972,34.168,34.337,7242092,0
2002-01-22,34.344,34.381,33.715,33.92,6181179,0
2002-01-23,33.847,35.01,33.803,34.511,7291922,0
2002-01-24,34.511,34.637,33.715,33.78,8811208,0
2002-01-25,33.78,34.023,32.867,33.594,11095947,0
2002-01-28,33.424,33.877,33.393,33.821,6692536,0
2002-01-29,34.023,34.023,32.841,32.876,8682373,0
2002-01-30,32.841,32.848,31.693,32.234,13375352,0
2002-01-31,32.512,32.729,32.094,32.548,11564455,0
2002-02-01,32.548,33.148,32.548,32.72,7650353,0
2002-02-04,32.932,32.972,31.956,32.022,6564665,0
2002-02-05,31.845,32.269,31.247,31.605,12036242,0
2002-02-06,31.605,31.634,30.211,30.479,12022824,0
2002-02-07,30.372,31.53,30.372,31.247,9018213,0
2002-02-08,31.247,31.956,31.013,31.743,6343555,0
2002-02-11,31.845,32.225,31.656,31.97,5442284,0
2002-02-12,31.97,32.013,31.57,31.831,5377656,0
2002-02-13,31.743,31.883,31.418,31.808,6764824,0
2002-02-14,31.808,32.175,31.605,31.979,5823712,0
2002-02-15,31.979,32.394,31.648,32.029,6269485,0
2002-02-19,31.985,32.467,31.671,32.101,7689920,0
2002-02-20,32.101,32.994,31.963,32.729,7438686,0
2002-02-21,32.306,32.431,31.045,31.217,8896361,0
2002-02-22,31.247,31.941,31.232,31.808,6155031,0
2002-02-25,32.133,33.086,32.022,32.787,6618743,0
2002-02-26,32.899,33.366,32.706,33.013,6329454,0
2002-02-27,33.02,33.812,32.883,33.102,7067528,0
2002-02-28,33.183,33.78,32.867,32.867,7093680,0
2002-03-01,33.148,34.125,33.007,34.125,6157220,0
2002-03-04,34.133,34.198,33.241,33.659,9909770,0
2002-03-05,33.635,33.659,33.044,33.287,6149964,0
2002-03-06,33.393,33.796,33.381,33.772,6365321,0
2002-03-07,33.635,33.748,33.183,33.417,5610818,0
2002-03-08,33.673,33.772,32.52,32.754,7709088,0
2002-03-11,32.548,33.073,32.408,33.02,7583267,0
2002-03-12,33.007,33.359,32.665,33.329,6428712,0
2002-03-13,33.329,33.708,33.109,33.612,5644773,0
2002-03-14,33.612,33.7,33.32,33.599,5583159,0
2002-03-15,33.985,33.985,33.424,33.497,10747242,0
2002-03-18,33.32,33.673,33.051,33.44,5263887,0
2002-03-19,33.393,33.65,33.094,33.488,5419144,0
2002-03-20,33.57,33.884,33.497,33.78,5768400,0
2002-03-21,33.599,33.772,32.694,33.028,8273154,0
2002-03-22,32.932,32.932,31.97,32.029,9783127,0
2002-03-25,32.022,32.276,31.963,32.066,7227442,0
2002-03-26,31.985,32.6,31.963,32.276,7388446,0
2002-03-27,32.059,32.371,31.963,31.985,7089572,0
2002-03-28,32.094,32.641,32.029,32.371,6217051,0
2002-04-01,31.963,32.315,31.816,32.269,6756201,0
2002-04-02,31.782,31.979,31.626,31.883,5813304,0
2002-04-03,31.889,32.133,31.75,31.956,6953352,0
2002-04-04,31.671,31.956,31.605,31.823,7638581,0
2002-04-05,31.883,31.956,31.702,31.743,4334689,0
2002-04-08,31.664,31.823,31.232,31.312,5742934,0
2002-04-09,30.883,31.092,30.24,30.245,14464460,0
2002-04-10,30.245,31.13,29.926,31.092,12755837,0
2002-04-11,30.1,30.422,28.967,29.619,20347182,0
2002-04-12,29.428,30.167,29.289,29.993,10455764,0
2002-04-15,29.786,29.926,29.105,29.313,8784236,0
2002-04-16,29.677,30.976,29.654,30.883,8497136,0
2002-04-17,30.671,31.055,30.311,30.356,7962097,0
2002-04-18,30.173,30.655,29.54,30.065,6191997,0
2002-04-19,30.065,30.065,29.486,29.749,8558200,0
2002-04-22,29.216,29.289,28.334,28.334,16866538,0
2002-04-23,27.974,29.54,27.974,28.427,17697030,0
2002-04-24,28.58,29.385,28.522,28.967,9742190,0
2002-04-25,28.719,29.605,28.684,29.339,10719039,0
2002-04-26,29.356,29.471,28.939,29.18,12859615,0
2002-04-29,28.895,29.011,27.355,27.725,11205477,0
2002-04-30,27.733,28.53,27.522,28.408,13862203,0
2002-05-01,28.508,29.466,27.844,29.419,10062422,0
2002-05-02,29.54,29.786,29.093,29.392,8627477,0
2002-05-03,29.216,29.216,28.399,28.58,5508133,0
2002-05-06,28.58,29.062,28.186,28.241,5659965,0
2002-05-07,28.508,28.546,27.917,27.99,6631613,0
2002-05-08,28.186,29.428,28.186,29.281,8689769,0
2002-05-09,29.049,29.356,28.399,28.433,6196925,0
2002-05-10,28.684,28.706,27.626,27.873,8065872,0
2002-05-13,27.939,29.042,27.886,29.042,8454012,0
2002-05-14,29.392,29.92,29.259,29.858,8216470,0
2002-05-15,29.85,30.275,29.648,29.888,6548507,0
2002-05-16,30.245,31.262,30.211,31.159,10185498,0
2002-05-17,31.013,31.013,30.393,30.553,7738523,0
2002-05-20,30.459,30.459,29.931,30.033,5454604,0
2002-05-21,29.786,31.079,29.777,30.473,7977705,0
2002-05-22,30.452,30.876,30.152,30.716,4959538,0
2002-05-23,30.524,31.303,30.137,31.291,7314654,0
2002-05-24,31.303,31.465,30.796,30.809,5971025,0
2002-05-28,31.27,31.678,31.085,31.626,6786321,0
2002-05-29,31.552,31.605,31.02,31.085,6330685,0
2002-05-30,30.671,31.283,30.532,31.159,7220869,0
2002-05-31,31.02,31.576,30.275,30.459,8349275,0
2002-06-03,30.459,30.83,29.749,29.874,7604356,0
2002-06-04,29.428,30.393,29.406,30,7928968,0
2002-06-05,29.926,30.459,29.639,29.85,5936109,0
2002-06-06,29.85,29.926,28.823,29.042,7100935,0
2002-06-07,28.684,29.596,28.53,29.378,6419814,0
2002-06-10,29.466,30.152,28.967,29.524,5215695,0
2002-06-11,29.605,29.926,28.633,28.706,5866562,0
2002-06-12,28.829,29.633,28.829,29.546,8006319,0
2002-06-13,29.639,29.714,28.967,29.289,7142692,0
2002-06-14,28.334,29.428,27.974,29.259,12540887,0
2002-06-17,29.18,30,29.173,29.654,8480847,0
2002-06-18,29.356,30.079,29.252,30.033,7594768,0
2002-06-19,29.749,30,28.166,28.194,11382911,0
2002-06-20,28.171,28.794,27.821,28.287,11230256,0
2002-06-21,28.048,29.042,28.048,28.508,15270037,0
2002-06-24,27.799,28.223,27.268,28.12,11907410,0
2002-06-25,28.296,28.472,27.363,27.375,8355302,0
2002-06-26,26.127,27.974,25.851,27.411,17171985,0
2002-06-27,27.128,27.835,25.987,27.785,12706415,0
2002-06-28,27.478,28.433,27.237,28.433,12768435,0
2002-07-01,28.085,28.472,27.062,27.084,8620766,0
2002-07-02,27.084,27.084,26.209,26.321,13338112,0
2002-07-03,26.308,26.909,25.784,26.617,10483004,0
2002-07-05,26.617,27.626,26.484,27.545,5293459,0
2002-07-08,27.865,28.113,27.004,27.579,8978505,0
2002-07-09,27.645,27.72,26.544,26.727,8158698,0
2002-07-10,26.682,26.776,25.754,25.827,10672215,0
2002-07-11,25.432,27.157,25.353,26.902,14038267,0
2002-07-12,26.902,26.952,25.046,25.251,13663133,0
2002-07-15,24.498,25.148,23.651,25.148,16132157,0
2002-07-16,24.432,25.186,23.978,25.041,12368108,0
2002-07-17,25.681,25.738,24.718,25.294,12311427,0
2002-07-18,25.251,25.718,24.176,24.361,8693876,0
2002-07-19,23.715,24.372,22.533,23.248,12261049,0
2002-07-22,21.679,22.168,20.013,20.495,32179019,0
2002-07-23,20.385,20.736,19.012,19.62,25126820,0
2002-07-24,18.668,20.385,18.605,19.926,24472671,0
2002-07-25,19.926,20.736,19.626,19.745,16975378,0
2002-07-26,19.985,20.7,19.384,20.591,13447091,0
2002-07-29,21.424,21.998,21.125,21.766,12838531,0
2002-07-30,21.459,22.112,21.248,21.607,11948345,0
2002-07-31,22.064,23.965,21.815,23.607,24234036,0
2002-08-01,23.715,23.746,22.359,22.431,14482951,0
2002-08-02,22.89,23.073,22.452,22.876,9470836,0
2002-08-05,22.394,22.394,21.365,21.569,13518151,0
2002-08-06,21.709,22.46,21.213,21.365,10526134,0
2002-08-07,21.424,21.701,20.197,21.078,15700755,0
2002-08-08,21.424,21.569,20.788,21.248,12734756,0
2002-08-09,21.254,21.998,20.984,21.641,8648696,0
2002-08-12,21.213,21.927,21.1,21.532,7527139,0
2002-08-13,21.641,21.911,21.005,21.028,7912808,0
2002-08-14,21.1,22.176,20.606,22.138,10740669,0
2002-08-16,21.782,23.234,21.532,22.672,11241753,0
2002-08-19,22.816,24.316,22.816,24.031,11273929,0
2002-08-20,22.89,23.248,22.525,22.743,10906603,0
2002-08-21,22.743,23.248,22.145,23.139,10614026,0
2002-08-22,23.24,23.708,22.977,23.454,9200712,0
2002-08-23,23.104,23.176,22.548,22.637,7005098,0
2002-08-26,22.613,23.248,22.233,23.176,7142692,0
2002-08-27,23.176,23.248,22.541,22.796,6729501,0
2002-08-28,22.248,22.46,21.927,22.145,5775930,0
2002-08-29,21.641,22.278,21.473,22.103,6537283,0
2002-08-30,21.729,22.525,21.087,22.176,12626456,0
2002-09-03,21.641,21.715,20.998,21.005,10356364,0
2002-09-04,21.005,21.591,21.005,21.459,10426192,0
2002-09-05,21.1,21.641,20.534,21.045,10011353,0
2002-09-06,21.459,21.62,20.89,21.342,6542894,0
2002-09-09,20.925,21.438,20.534,21.358,9381844,0
2002-09-10,21.459,21.888,21.32,21.846,7436364,0
2002-09-11,22.46,23.104,22.183,22.731,7409808,0
2002-09-12,23.248,23.393,21.888,22.205,12451487,0
2002-09-13,21.888,22.525,21.694,21.709,7740988,0
2002-09-17,22.533,22.679,21.815,21.846,6838348,0
2002-09-18,21.846,21.984,21.365,21.591,6065084,0
2002-09-19,21.286,21.504,20.897,21.052,7293158,0
2002-09-20,21.052,21.424,20.845,21.217,13632058,0
2002-09-23,20.781,21.379,20.261,21.254,8595985,0
2002-09-24,20.817,21.028,20.385,20.568,10793925,0
2002-09-25,20.743,21.286,20.56,20.99,8909098,0
2002-09-26,21.052,21.358,20.801,21.217,8721260,0
2002-09-27,20.817,20.83,19.8,20.092,15103694,0
2002-09-30,19.494,19.853,19.137,19.626,16576566,0
2002-10-01,19.684,21.213,19.672,21.159,17388709,0
2002-10-02,21.286,22.176,21.028,21.709,19168530,0
2002-10-03,22.176,23.548,22.064,23.534,26474832,0
2002-10-04,23.57,24.072,22.743,24.04,20756406,0
2002-10-07,23.607,23.826,23.052,23.176,16745236,0
2002-10-08,23.892,24.001,23.167,23.44,17016177,0
2002-10-09,23.167,23.82,22.912,23.279,11432608,0
2002-10-10,23.167,23.892,22.622,23.854,14500747,0
2002-10-11,24.009,25.777,24.009,25.478,19035589,0
2002-10-14,25.478,26.061,24.904,25.126,11104436,0
2002-10-15,25.593,25.704,24.887,25.412,14348505,0
2002-10-16,25.418,25.695,24.805,25.155,9622804,0
2002-10-17,25.704,25.931,25.412,25.885,8209079,0
2002-10-18,25.448,25.608,24.979,25.317,11172756,0
2002-10-21,25.265,25.951,25.066,25.834,11554044,0
2002-10-22,25.704,27.725,25.601,27.331,18199485,0
2002-10-23,26.134,26.594,25.52,26.594,15685422,0
2002-10-24,26.893,27.076,26.337,26.704,13566748,0
2002-10-25,26.242,26.478,25.497,26.478,13916420,0
2002-10-28,26.784,27.588,26.674,27.228,14876834,0
2002-10-29,27.222,27.331,26.112,26.498,10632375,0
2002-10-30,26.572,27.725,26.498,27.683,9538879,0
2002-10-31,27.873,28.241,26.821,27.339,12204366,0
2002-11-01,26.931,28.232,26.47,27.939,9547644,0
2002-11-04,28.661,29.493,28.092,28.392,13516231,0
2002-11-05,28.28,28.947,28.28,28.741,9217693,0
2002-11-06,28.706,28.779,27.894,28.241,9703857,0
2002-11-07,28.199,28.296,27.375,27.588,8000430,0
2002-11-08,27.588,28.241,27.515,28.005,9973976,0
2002-11-11,27.725,27.939,26.966,27.157,6226769,0
2002-11-12,27.579,28.241,27.406,27.785,11415223,0
2002-11-13,27.792,27.792,26.498,27.294,12275009,0
2002-11-14,27.617,27.99,27.339,27.725,9330097,0
2002-11-15,27.725,28.522,27.406,28.458,10642094,0
2002-11-18,28.465,28.814,27.698,27.96,10207543,0
2002-11-19,27.96,27.96,27.325,27.499,10215211,0
2002-11-20,27.506,28.741,27.157,28.273,10759152,0
2002-11-21,28.273,29.605,28.063,29.419,13006108,0
2002-11-22,28.961,29.173,28.595,28.961,10550089,0
2002-11-25,28.967,29.749,28.967,29.684,9085984,0
2002-11-26,29.684,29.684,28.698,28.843,8978374,0
2002-11-27,29.033,30.202,28.999,30.092,8820517,0
2002-11-29,30.1,30.404,29.626,30.319,5204882,0
2002-12-02,30.479,31.277,29.486,29.938,9779568,0
2002-12-03,29.938,30.26,29.105,29.193,8711949,0
2002-12-04,29.136,29.392,28.823,28.904,8959753,0
2002-12-05,29.033,29.033,28.247,28.287,9748079,0
2002-12-06,27.725,29.332,27.706,29.099,10538730,0
2002-12-09,28.667,28.786,27.675,27.725,9552844,0
2002-12-10,27.725,28.166,27.406,27.764,8012204,0
2002-12-11,27.406,28.287,27.375,27.982,6920627,0
2002-12-12,27.873,28.199,27.559,27.799,6868190,0
2002-12-13,27.331,28.588,27.268,28.018,7930064,0
2002-12-16,28.377,29.071,28.127,28.917,9687840,0
2002-12-17,28.814,29.071,28.296,28.346,7489621,0
2002-12-18,28.351,28.779,27.99,28.414,8742479,0
2002-12-19,28.092,28.559,27.924,28.085,7605582,0
2002-12-20,28.633,29.173,28.559,28.961,24739095,0
2002-12-23,28.953,29.216,28.546,28.887,9233436,0
2002-12-24,28.522,28.851,28.341,28.595,2806914,0
2002-12-26,28.667,29.186,28.538,28.733,5003350,0
2002-12-27,28.559,28.814,28.063,28.166,5033605,0
2002-12-30,28.273,28.559,27.799,28.223,5521825,0
2002-12-31,28.241,28.408,27.813,28.055,7647888,0
2003-01-02,28.341,29.173,28.287,29.085,8980839,0
2003-01-03,28.895,29.347,28.859,29.281,7073966,0
2003-01-06,29.822,32.08,29.816,31.903,25198564,0
2003-01-07,31.903,31.903,31.277,31.584,18134594,0
2003-01-08,30.933,30.933,29.729,29.882,22379324,0
2003-01-09,29.765,30.187,29.378,29.551,10760797,0
2003-01-10,28.961,29.428,28.961,29.319,11353889,0
2003-01-13,29.392,29.938,29.385,29.692,9761219,0
2003-01-14,29.58,30.202,29.507,30.079,10625666,0
2003-01-15,30.065,30.1,29.247,29.356,7787676,0
2003-01-16,29.399,29.654,28.595,28.868,9892517,0
2003-01-17,28.304,28.706,27.96,28.12,9173608,0
2003-01-21,28.127,28.127,27.216,27.294,11439317,0
2003-01-22,27.187,27.537,26.879,27.018,12990090,0
2003-01-23,27.024,27.062,25.645,26.221,18524509,0
2003-01-24,26.442,26.665,25.454,25.565,12845513,0
2003-01-27,25.857,26.221,25.506,25.893,12565399,0
2003-01-28,25.746,26.522,25.454,26.329,12926972,0
2003-01-29,26.298,27.602,26.298,27.499,19868958,0
2003-01-30,27.755,27.858,27.033,27.149,12471750,0
2003-01-31,27.149,28.194,26.909,27.96,13456953,0
2003-02-03,27.996,28.414,27.886,28.287,9460429,0
2003-02-04,28.341,28.449,27.821,28.232,9887037,0
2003-02-05,28.26,28.829,27.873,28.12,10683851,0
2003-02-06,27.974,28.151,27.375,27.771,10346917,0
2003-02-07,27.844,28.048,27.133,27.157,12229145,0
2003-02-10,27.163,27.683,26.792,27.274,8654581,0
2003-02-11,27.325,27.325,26.66,26.974,7683897,0
2003-02-12,26.843,26.974,26.29,26.308,7757552,0
2003-02-13,25.965,26.799,25.712,26.522,9274370,0
2003-02-14,26.586,27.355,26.353,27.274,6288926,0
2003-02-18,27.283,27.733,27.208,27.683,6141749,0
2003-02-19,27.318,27.325,26.308,26.732,9751089,0
2003-02-20,26.53,27.069,25.018,25.39,20284479,0
2003-02-21,25.931,26.478,25.403,26.031,18022461,0
2003-02-24,26.039,26.039,25.52,25.893,8886376,0
2003-02-25,25.579,26.12,25.162,25.996,9857192,0
2003-02-26,25.857,26.061,25.49,25.55,7265229,0
2003-02-27,25.55,26.039,25.162,25.454,7884334,0
2003-02-28,25.769,25.885,25.018,25.259,9541072,0
2003-03-03,25.265,25.944,25.214,25.424,6802745,0
2003-03-04,25.424,25.608,25.119,25.132,6989629,0
2003-03-05,25.198,25.485,24.961,25.294,8125703,0
2003-03-06,25.018,25.046,24.265,24.397,9750541,0
2003-03-07,24.405,24.953,23.885,24.882,10252313,0
2003-03-10,24.887,24.887,23.628,23.921,9061340,0
2003-03-11,23.957,24.161,23.416,23.673,14351102,0
2003-03-12,23.797,24.534,23.563,24.445,10751072,0
2003-03-13,24.946,25.418,24.542,25.382,11243671,0
2003-03-14,25.478,25.965,25.271,25.601,8882809,0
2003-03-17,25.345,26.442,25.132,26.298,12611397,0
2003-03-18,26.442,26.47,25.784,26.221,8723859,0
2003-03-19,26.329,26.66,25.916,26.639,7458679,0
2003-03-20,26.639,26.718,26.112,26.478,7295209,0
2003-03-21,26.697,27.579,26.478,27.411,11259830,0
2003-03-24,26.879,27.004,26.061,26.185,7789728,0
2003-03-25,26.329,26.66,26.039,26.489,6984701,0
2003-03-26,26.489,26.682,25.981,26.346,8511378,0
2003-03-27,26.221,27.024,26.083,26.514,9475356,0
2003-03-28,26.522,26.931,26.149,26.403,7049732,0
2003-03-31,25.893,26.29,25.704,25.819,8730841,0
2003-04-01,25.813,26.549,25.813,26.329,8560390,0
2003-04-02,26.917,27.559,26.879,27.375,8872818,0
2003-04-03,26.458,26.909,26.308,26.362,12908629,0
2003-04-04,26.403,26.544,26.004,26.209,9254521,0
2003-04-07,26.586,26.697,25.761,25.842,10363485,0
2003-04-08,25.558,25.558,25.018,25.186,11676990,0
2003-04-09,25.192,25.746,24.505,24.687,9975210,0
2003-04-10,24.687,25.018,24.265,25.018,8348179,0
2003-04-11,25.271,25.424,24.687,24.818,8516032,0
2003-04-14,25.051,25.358,24.767,25.358,8185124,0
2003-04-15,25.353,25.49,25,25.228,7521246,0
2003-04-16,25.353,25.353,24.185,24.344,10278600,0
2003-04-17,24.161,24.711,23.965,24.564,10297633,0
2003-04-21,24.614,24.687,24.023,24.226,7713604,0
2003-04-22,24.287,24.831,24.103,24.825,11010791,0
2003-04-23,24.979,26.478,24.979,26.316,16952106,0
2003-04-24,26.302,26.776,26.075,26.514,12619474,0
2003-04-25,26.53,26.712,26.2,26.337,8632405,0
2003-04-28,26.566,27.268,26.514,27.09,8731937,0
2003-04-29,27.274,27.31,26.514,26.974,8470987,0
2003-04-30,27.024,27.691,26.806,27.301,10279699,0
2003-05-01,27.024,27.537,26.316,27.318,7769057,0
2003-05-02,27.355,28.12,27.114,27.873,8657730,0
2003-05-05,27.691,27.852,27.076,27.163,8097911,0
2003-05-06,27.283,27.886,27.208,27.602,8970979,0
2003-05-07,27.318,27.683,27.187,27.456,7460051,0
2003-05-08,26.917,27.149,26.514,26.538,9120346,0
2003-05-09,26.61,27.244,26.586,27.069,7052329,0
2003-05-12,27.09,27.645,26.902,27.39,6730323,0
2003-05-13,27.427,27.427,27.062,27.31,5743481,0
2003-05-14,27.72,27.72,27.047,27.331,6125867,0
2003-05-15,27.331,27.683,26.952,27.098,7438686,0
2003-05-16,27.024,27.274,26.403,26.403,10201385,0
2003-05-19,26.45,26.639,25.931,26.112,9650185,0
2003-05-20,26.346,26.478,25.712,26.142,7055208,0
2003-05-21,26.091,26.408,25.791,26.112,7181576,0
2003-05-22,25.951,26.617,25.871,26.403,9598022,0
2003-05-23,26.256,26.99,26.215,26.821,10578708,0
2003-05-27,26.718,27.368,26.538,27.368,10052699,0
2003-05-28,27.368,27.72,27.106,27.228,8907588,0
2003-05-29,27.331,27.742,27.004,27.053,9189077,0
2003-05-30,27.171,27.683,27.098,27.645,9487678,0
2003-06-02,27.865,28.48,27.595,28.127,10714521,0
2003-06-03,28.16,28.414,28.012,28.414,7718261,0
2003-06-04,28.449,29.019,28.399,28.904,9836929,0
2003-06-05,28.895,29.105,28.573,29.033,7771652,0
2003-06-06,29.202,29.313,28.567,28.652,8806553,0
2003-06-09,28.595,29.025,28.106,28.433,7620509,0
2003-06-10,28.433,28.887,27.865,28.887,7258792,0
2003-06-11,28.887,29.193,28.567,29.193,7583403,0
2003-06-12,29.247,29.385,28.652,29.062,6806717,0
2003-06-13,29.062,29.166,28.341,28.814,7010575,0
2003-06-16,28.814,29.105,28.652,29.105,6447333,0
2003-06-17,29.105,29.298,28.814,29.193,8083395,0
2003-06-18,29.142,29.661,28.976,29.392,9448247,0
2003-06-19,29.507,29.669,29.142,29.298,8275482,0
2003-06-20,29.5,30.202,29.298,30.1,22973375,0
2003-06-23,30.02,30.072,29.574,29.684,9057646,0
2003-06-24,29.516,29.896,29.486,29.729,9523410,0
2003-06-25,29.839,29.938,28.983,29.105,10546671,0
2003-06-26,29.099,29.364,28.88,29.313,10582948,0
2003-06-27,29.216,29.392,28.779,28.967,7606953,0
2003-06-30,29.011,29.259,28.588,28.814,8696751,0
2003-07-01,28.487,28.887,28.12,28.851,10825827,0
2003-07-02,28.851,29.385,28.814,29.37,7877211,0
2003-07-03,29.37,29.399,28.487,29.105,4309357,0
2003-07-07,29.105,29.399,29.033,29.252,9046556,0
2003-07-08,28.961,29.004,28.273,28.859,10884836,0
2003-07-09,28.58,28.646,28.171,28.346,8388979,0
2003-07-10,28.106,28.232,27.755,27.828,7601614,0
2003-07-11,28.179,28.351,27.755,28.32,6491688,0
2003-07-14,28.32,28.369,27.237,27.39,16469774,0
2003-07-15,27.683,27.733,26.966,26.99,13239126,0
2003-07-16,26.99,27.062,26.221,26.465,12558960,0
2003-07-17,26.298,26.784,25.9,26.169,10908111,0
2003-07-18,26.337,26.346,25.938,26.298,10754089,0
2003-07-21,26.298,26.39,25.309,25.398,12559919,0
2003-07-22,25.738,26.215,25.638,26.053,11352380,0
2003-07-23,26.185,26.425,25.375,25.805,13018706,0
2003-07-24,25.718,26.061,25.317,25.339,9339263,0
2003-07-25,25.638,25.732,25.367,25.593,9525462,0
2003-07-28,25.857,26.617,25.579,26.281,12731333,0
2003-07-29,26.478,26.478,25.638,25.857,12731192,0
2003-07-30,25.871,26.221,25.732,25.732,9226724,0
2003-07-31,25.732,26.097,25.39,25.565,11236145,0
2003-08-01,25.565,25.57,24.979,25.114,11606898,0
2003-08-04,25.57,26.362,25.57,26.177,13456676,0
2003-08-05,25.601,25.601,25.535,25.601,10596094,0
2003-08-06,25.9,26.617,25.798,26.329,11246138,0
2003-08-07,26.273,26.337,25.754,25.819,8433338,0
2003-08-08,25.39,26.12,25.206,25.565,8306012,0
2003-08-11,25.738,25.931,25.565,25.712,6722519,0
2003-08-12,25.981,26.371,25.732,26.353,10567344,0
2003-08-13,26.586,26.586,25.857,26.017,6929116,0
2003-08-14,26.371,26.371,25.931,26.112,8602558,0
2003-08-15,26.112,26.185,25.754,26.164,4193397,0
2003-08-18,26.74,26.74,26.112,26.185,5744441,0
2003-08-19,26.465,26.465,25.865,26.134,7894187,0
2003-08-20,26.039,26.149,25.565,26.149,6393662,0
2003-08-21,26.149,26.682,26.149,26.329,8457846,0
2003-08-22,26.371,26.478,25.601,25.725,9898543,0
2003-08-25,25.579,25.754,25.271,25.418,6922131,0
2003-08-26,25.403,25.681,25.026,25.57,8776296,0
2003-08-27,25.382,25.857,25.382,25.615,6171048,0
2003-08-28,25.712,26.046,25.506,26.004,8319015,0
2003-08-29,25.857,25.865,25.55,25.798,5839181,0
2003-09-02,25.608,26.075,25.535,25.965,9816531,0
2003-09-03,26.149,26.484,26.039,26.478,10775855,0
2003-09-04,26.478,26.981,26.442,26.77,10540645,0
2003-09-05,26.879,27.024,26.442,26.514,10540099,0
2003-09-08,26.586,26.586,26.025,26.142,10505598,0
2003-09-09,25.878,25.973,25.638,25.673,9105017,0
2003-09-10,25.673,26.177,25.673,26.12,9492470,0
2003-09-11,26.221,26.371,25.565,25.777,9421276,0
2003-09-12,25.746,26.046,25.632,26.025,7721134,0
2003-09-15,25.857,25.938,25.57,25.585,8066285,0
2003-09-16,25.585,26.039,25.585,25.938,7729759,0
2003-09-17,26.004,26.075,25.878,25.965,7703747,0
2003-09-18,26.039,26.403,25.944,26.215,9523000,0
2003-09-19,26.215,26.215,25.673,25.746,11777617,0
2003-09-22,25.565,25.565,25.155,25.353,10977796,0
2003-09-23,24.214,24.666,23.957,24.2,30813078,0
2003-09-24,24.176,24.176,23.811,23.811,18719197,0
2003-09-25,23.739,23.994,23.667,23.848,15892017,0
2003-09-26,24.226,24.745,23.715,23.804,15062212,0
2003-09-29,23.7,23.928,23.667,23.868,9381024,0
2003-09-30,23.754,23.811,23.409,23.693,10454529,0
2003-10-01,23.779,24.112,23.585,24.09,10555431,0
2003-10-02,23.994,24.323,23.877,24.308,9567768,0
2003-10-03,25.018,25.018,24.445,24.646,13721046,0
2003-10-06,24.614,24.687,24.344,24.687,8585307,0
2003-10-07,24.323,24.498,24.128,24.469,13377680,0
2003-10-08,24.214,24.214,23.693,23.868,9033959,0
2003-10-09,23.811,23.978,23.534,23.636,13387538,0
2003-10-10,23.489,23.643,23.409,23.628,9311338,0
2003-10-13,23.555,23.739,23.057,23.287,11941640,0
2003-10-14,23.045,23.234,22.717,23.009,14529358,0
2003-10-15,23.225,23.628,22.949,23.497,14115758,0
2003-10-16,23.119,23.732,23.104,23.534,11377297,0
2003-10-17,23.527,23.621,23.234,23.463,9052304,0
2003-10-20,23.578,23.892,23.2,23.892,9929483,0
2003-10-21,23.928,23.928,23.313,23.489,11644956,0
2003-10-22,23.489,23.9,23.381,23.715,13098656,0
2003-10-23,23.57,24.279,23.57,24.279,14104121,0
2003-10-24,24.119,24.279,23.848,24.279,11515988,0
2003-10-27,24.279,24.469,24.133,24.272,13060321,0
2003-10-28,24.251,24.361,24.066,24.161,13737339,0
2003-10-29,24.103,24.381,23.921,23.965,13474886,0
2003-10-30,23.965,24.251,23.774,23.957,9326535,0
2003-10-31,24.103,24.646,23.811,24.542,11700678,0
2003-11-03,24.614,24.718,24.09,24.265,9309234,0
2003-11-04,24.214,24.361,23.978,24.023,8116913,0
2003-11-05,23.82,24.139,23.681,24.023,8232626,0
2003-11-06,24.023,24.103,23.57,23.7,8377341,0
2003-11-07,23.667,23.885,23.432,23.497,8198401,0
2003-11-10,23.489,23.9,23.432,23.715,8545059,0
2003-11-11,23.628,23.811,23.534,23.693,5844520,0
2003-11-12,23.693,23.769,23.497,23.693,6683227,0
2003-11-13,23.009,23.593,23.009,23.321,8298897,0
2003-11-14,23.321,23.834,23.225,23.82,12091693,0
2003-11-17,23.848,24.323,23.739,23.914,11801576,0
2003-11-18,24.031,24.095,23.681,23.708,11252847,0
2003-11-19,23.7,23.7,23.393,23.527,9400328,0
2003-11-20,23.294,23.511,23.234,23.248,10473151,0
2003-11-21,23.409,23.715,23.264,23.52,11475054,0
2003-11-24,23.667,23.951,23.643,23.739,10021073,0
2003-11-25,23.848,24.161,23.628,24.128,10043526,0
2003-11-26,24.176,24.214,23.628,23.928,9592684,0
2003-11-28,23.862,23.994,23.746,23.987,3321010,0
2003-12-01,23.862,23.973,23.7,23.934,8822707,0
2003-12-02,23.921,23.928,23.628,23.788,11120730,0
2003-12-03,23.739,23.877,23.511,23.548,10836919,0
2003-12-04,23.468,24.287,23.468,24.287,18773682,0
2003-12-05,24.352,24.646,24.22,24.397,11564863,0
2003-12-08,24.397,24.41,23.951,24.112,8762878,0
2003-12-09,24.103,24.119,23.804,23.804,12112229,0
2003-12-10,23.811,24.418,23.534,24.372,11273796,0
2003-12-11,24.176,24.492,24.119,24.352,12814573,0
2003-12-12,24.287,24.505,24.176,24.418,9636908,0
2003-12-15,24.579,24.711,24.226,24.484,11376479,0
2003-12-16,24.718,25.066,24.614,24.767,14556608,0
2003-12-17,24.799,25.009,24.687,24.979,11729428,0
2003-12-18,24.979,25.22,24.911,25.126,9130339,0
2003-12-19,25.155,25.353,24.659,24.946,16406524,0
2003-12-22,24.946,25.132,24.799,24.928,11221217,0
2003-12-23,24.928,25.214,24.831,24.961,8504532,0
2003-12-24,24.831,25.114,24.767,24.805,4195999,0
2003-12-26,24.775,24.805,24.687,24.767,3163699,0
2003-12-29,24.767,25.126,24.752,25.066,9761085,0
2003-12-30,25.14,25.565,25.089,25.565,13169987,0
2003-12-31,25.52,25.746,25.52,25.624,8999732,0
2004-01-02,25.638,25.907,25.624,25.746,9968777,0
2004-01-05,25.931,26.514,25.857,26.489,20814863,0
2004-01-06,26.478,26.981,26.403,26.931,13684903,0
2004-01-07,26.623,26.712,26.298,26.704,12825112,0
2004-01-08,26.879,27.114,26.749,27.114,12657401,0
2004-01-09,26.99,26.99,26.29,26.321,11620308,0
2004-01-12,26.185,26.924,26.075,26.828,10010122,0
2004-01-13,26.952,26.997,26.29,26.718,10776403,0
2004-01-14,26.843,27.004,26.712,26.924,7781649,0
2004-01-15,26.99,27.069,26.74,26.937,10430707,0
2004-01-16,27.024,27.202,26.813,26.99,9267392,0
2004-01-20,27.024,27.375,27.024,27.163,9026842,0
2004-01-21,27.157,27.157,26.732,27.039,11389344,0
2004-01-22,27.024,27.448,26.871,27.382,11291453,0
2004-01-23,27.382,27.499,27.294,27.464,6981693,0
2004-01-26,27.39,27.66,27.289,27.588,7992490,0
2004-01-27,27.588,27.588,27.024,27.084,10561731,0
2004-01-28,27.208,27.427,26.727,26.85,10876619,0
2004-01-29,26.952,27.133,26.53,27.09,11566646,0
2004-01-30,27.171,27.187,26.732,26.924,8503162,0
2004-02-02,26.843,27.572,26.478,27.39,10719720,0
2004-02-03,27.595,27.609,26.981,27.194,6828899,0
2004-02-04,26.879,27.133,26.549,26.799,9464540,0
2004-02-05,26.697,26.959,26.586,26.944,7063285,0
2004-02-06,26.749,27.202,26.514,27.133,6201304,0
2004-02-09,26.952,27.121,26.85,26.99,6018806,0
2004-02-10,27.294,27.565,27.114,27.464,10592942,0
2004-02-11,27.464,27.953,27.398,27.901,10802962,0
2004-02-12,27.499,27.683,27.339,27.471,8045745,0
2004-02-13,27.471,27.828,27.448,27.499,8197306,0
2004-02-17,28.12,28.633,27.579,28.633,12657672,0
2004-02-18,28.341,28.341,27.725,27.835,9875677,0
2004-02-19,27.835,27.865,27.216,27.283,10654692,0
2004-02-20,27.485,27.645,26.974,27.157,9040116,0
2004-02-23,27.208,27.237,26.917,27.033,7860917,0
2004-02-24,27.106,28.085,27.106,27.821,13890270,0
2004-02-25,27.835,27.996,27.668,27.771,8174166,0
2004-02-26,27.725,28.012,27.626,28.005,6366827,0
2004-02-27,28.005,28.078,27.725,27.996,8191010,0
2004-03-01,27.974,28.28,27.901,28.267,7410075,0
2004-03-02,28.166,28.88,27.683,28.823,15321108,0
2004-03-03,28.449,28.851,28.287,28.487,12604280,0
2004-03-04,28.48,28.667,28.419,28.667,8706474,0
2004-03-05,28.522,28.719,28.458,28.472,8483309,0
2004-03-08,28.573,28.829,28.53,28.706,7737563,0
2004-03-09,28.706,28.706,28.449,28.633,8012479,0
2004-03-10,28.522,28.567,27.755,27.953,10700693,0
2004-03-11,27.683,27.844,27.31,27.448,10581578,0
2004-03-12,27.355,27.755,27.133,27.691,9003976,0
2004-03-15,27.427,27.588,26.417,27.244,8759180,0
2004-03-16,27.537,27.565,26.879,27.208,6651189,0
2004-03-17,27.187,27.375,26.997,27.274,7731954,0
2004-03-18,26.99,27.471,26.974,27.294,7373386,0
2004-03-19,27.171,27.595,27.171,27.368,8344891,0
2004-03-22,27.098,27.114,26.434,26.727,8010971,0
2004-03-23,26.586,26.66,25.769,26.337,13375627,0
2004-03-24,26.185,26.762,26.004,26.321,10612249,0
2004-03-25,26.371,26.61,26.353,26.577,8160065,0
2004-03-26,26.403,26.478,26.127,26.308,7413912,0
2004-03-29,26.236,26.505,26.039,26.498,8523424,0
2004-03-30,26.403,26.623,26.256,26.522,6980321,0
2004-03-31,26.66,26.806,26.505,26.69,8110504,0
2004-04-01,27.208,27.456,26.917,26.952,19437697,0
2004-04-02,27.464,27.464,26.944,27.202,11262432,0
2004-04-05,27.331,27.72,27.289,27.499,10800089,0
2004-04-06,27.133,27.493,27.09,27.478,5794956,0
2004-04-07,27.537,27.588,26.944,27.25,18308466,0
2004-04-08,27.464,27.499,26.997,27.25,9420589,0
2004-04-12,27.39,27.499,27.25,27.443,6310836,0
2004-04-13,27.698,27.713,27.018,27.128,7710867,0
2004-04-14,27.171,27.237,26.843,27.084,6606693,0
2004-04-15,27.084,27.228,26.821,27.069,6245527,0
2004-04-16,27.318,27.318,26.762,26.843,10195086,0
2004-04-19,26.843,27.171,26.749,27.142,5979099,0
2004-04-20,27.375,27.668,27.179,27.216,10207957,0
2004-04-21,27.244,27.626,27.208,27.529,11355527,0
2004-04-22,27.355,27.901,27.244,27.579,8691959,0
2004-04-23,27.283,27.698,27.268,27.42,6220611,0
2004-04-26,27.698,27.698,27.325,27.565,5007184,0
2004-04-27,27.755,27.806,26.931,27.39,12204091,0
2004-04-28,27.537,27.579,27.237,27.506,9990134,0
2004-04-29,27.506,27.779,27.506,27.602,9009584,0
2004-04-30,27.645,27.742,27.515,27.565,9557227,0
2004-05-03,27.72,27.725,27.259,27.529,7879266,0
2004-05-04,27.609,27.901,27.478,27.675,8654038,0
2004-05-05,27.515,27.747,27.398,27.632,6251688,0
2004-05-06,27.506,27.552,27.076,27.434,6883937,0
2004-05-07,27.237,27.448,26.856,26.865,8508088,0
2004-05-10,26.806,27.062,26.362,26.549,9482884,0
2004-05-11,26.403,26.594,26.209,26.408,8207846,0
2004-05-12,26.281,26.61,26.075,26.498,7438281,0
2004-05-13,26.403,26.843,26.281,26.478,7830799,0
2004-05-14,26.371,26.784,26.215,26.558,7787676,0
2004-05-17,26.221,26.837,26.061,26.134,6511954,0
2004-05-18,26.329,26.602,26.221,26.379,6234711,0
2004-05-19,26.586,26.784,26.298,26.362,6104918,0
2004-05-20,26.281,26.39,26.039,26.149,6870108,0
2004-05-21,26.149,26.308,26.004,26.127,7398714,0
2004-05-24,26.256,26.265,25.667,25.827,8131863,0
2004-05-25,25.746,25.931,25.432,25.893,9327631,0
2004-05-26,25.712,25.761,25.119,25.126,13223655,0
2004-05-27,25.375,25.667,25.198,25.624,12569367,0
2004-05-28,25.695,25.695,25.148,25.259,7992490,0
2004-06-01,25.259,25.469,25.018,25.469,8654857,0
2004-06-02,25.485,25.746,25.382,25.695,9599943,0
2004-06-03,25.49,25.893,25.44,25.512,7971270,0
2004-06-04,25.512,25.769,25.478,25.535,6868740,0
2004-06-07,25.638,25.916,25.565,25.885,6476082,0
2004-06-08,25.681,26.017,25.565,25.965,7905008,0
2004-06-09,25.819,26.893,25.673,26.193,18222490,0
2004-06-10,26.298,26.646,26.236,26.484,11258050,0
2004-06-14,26.484,26.586,26.236,26.302,8552583,0
2004-06-15,26.478,26.61,26.039,26.249,8776982,0
2004-06-16,26.242,26.316,26.061,26.104,7258656,0
2004-06-17,25.893,26.23,25.857,26.209,6887907,0
2004-06-18,26.127,26.465,26.069,26.417,9802296,0
2004-06-21,26.29,26.29,25.893,26.097,8353108,0
2004-06-22,26.004,26.083,25.593,25.834,7934438,0
2004-06-23,25.842,26.053,25.805,25.893,7824912,0
2004-06-24,25.931,25.958,25.712,25.944,10038601,0
2004-06-25,25.965,26.298,25.922,26.127,11542411,0
2004-06-28,26.185,26.522,26.039,26.265,9304216,0
2004-06-29,26.353,26.417,26.273,26.321,7429111,0
2004-06-30,26.465,26.654,26.23,26.434,9325163,0
2004-07-01,26.66,26.732,26.149,26.329,9138966,0
2004-07-02,26.514,26.514,26.127,26.346,4793603,0
2004-07-06,26.321,26.434,26.169,26.337,6343281,0
2004-07-07,26.185,26.403,26.112,26.346,7898980,0
2004-07-08,26.353,26.425,25.819,25.916,7800681,0
2004-07-09,25.951,25.951,25.746,25.885,6318224,0
2004-07-12,26.004,26.249,25.865,26.112,6041807,0
2004-07-13,25.965,25.987,25.585,25.857,7285899,0
2004-07-14,25.608,25.931,25.579,25.681,7236889,0
2004-07-15,25.638,25.754,25.424,25.424,5729517,0
2004-07-16,25.673,25.673,25.132,25.271,8416089,0
2004-07-19,25.448,25.448,25.119,25.186,7132288,0
2004-07-20,25.126,25.367,25.051,25.367,9720286,0
2004-07-21,25.418,25.454,24.928,24.928,7494416,0
2004-07-22,24.979,25.601,24.961,25.278,10784481,0
2004-07-23,25.732,26.478,25.638,25.798,15809597,0
2004-07-26,26.075,26.843,26.053,26.66,16187605,0
2004-07-27,27.39,28.508,27.294,27.652,31997337,0
2004-07-28,27.668,28.341,27.66,28.267,20557889,0
2004-07-29,28.427,28.487,28.273,28.392,15216918,0
2004-07-30,28.392,28.392,27.873,28.151,8864190,0
2004-08-02,28.232,28.414,27.901,28.267,10191390,0
2004-08-03,28.414,29.071,28.36,28.514,17237288,0
2004-08-04,28.514,28.799,28.304,28.611,10098155,0
2004-08-05,28.32,28.493,28.151,28.223,10233420,0
2004-08-06,28.048,28.408,27.901,28.012,8320388,0
2004-08-09,28.085,28.351,27.894,28.005,7075469,0
2004-08-10,28.033,28.633,28.018,28.553,9615687,0
2004-08-11,28.44,28.976,28.384,28.779,11459578,0
2004-08-12,28.706,28.851,28.346,28.487,8782457,0
2004-08-13,28.626,28.626,28.334,28.538,5967328,0
2004-08-16,28.465,28.763,28.312,28.603,7879678,0
2004-08-17,28.603,28.698,28.232,28.427,6690210,0
2004-08-18,28.341,28.595,28.253,28.58,7083959,0
2004-08-19,28.58,28.843,28.522,28.667,7311229,0
2004-08-20,28.741,29.042,28.691,28.923,7919789,0
2004-08-23,29.019,29.025,28.675,28.823,6437474,0
2004-08-24,28.999,29.019,28.427,28.698,7700051,0
2004-08-25,28.5,28.698,28.16,28.611,8447711,0
2004-08-26,28.522,28.553,28.28,28.493,5926392,0
2004-08-27,28.369,28.522,28.28,28.458,5659007,0
2004-08-30,28.334,28.641,28.304,28.508,6140795,0
2004-08-31,28.508,28.667,28.44,28.667,8522742,0
2004-09-01,28.595,29.019,28.487,28.851,8732211,0
2004-09-02,28.999,29.267,28.794,29.18,10634976,0
2004-09-03,29.208,29.574,29.18,29.259,8202648,0
2004-09-07,29.471,29.765,29.428,29.507,8639249,0
2004-09-08,29.289,29.729,29.276,29.524,8569152,0
2004-09-09,29.596,29.756,29.347,29.428,7921846,0
2004-09-10,29.419,29.559,29.16,29.466,8221542,0
2004-09-13,29.546,29.749,29.37,29.619,6215820,0
2004-09-14,29.756,29.953,29.648,29.808,8981799,0
2004-09-15,29.58,29.619,28.931,29.18,10617861,0
2004-09-16,29.042,29.406,29.042,29.347,5475824,0
2004-09-17,29.532,29.692,29.452,29.633,9516158,0
2004-09-20,29.507,29.611,29.304,29.356,5966505,0
2004-09-21,29.289,29.749,29.289,29.619,8510144,0
2004-09-22,29.289,29.58,29.289,29.546,9114050,0
2004-09-23,29.471,29.58,29.259,29.319,12190539,0
2004-09-24,29.319,29.507,29.252,29.444,6442537,0
2004-09-27,29.304,29.304,28.961,29.071,8482077,0
2004-09-28,29.079,29.142,28.706,29.114,7964834,0
2004-09-29,28.999,29.18,28.814,29.055,8101471,0
2004-09-30,28.961,29.055,28.603,28.763,11633728,0
2004-10-01,29.033,29.247,28.904,29.247,8911561,0
2004-10-04,29.399,30.012,29.364,29.888,10959861,0
2004-10-05,29.705,30.231,29.705,30.079,8396647,0
2004-10-06,29.896,30.422,29.765,30.299,10267239,0
2004-10-07,30.114,30.121,29.729,30.026,7778366,0
2004-10-08,29.765,29.931,29.633,29.749,6236354,0
2004-10-11,29.888,29.946,29.684,29.839,3751313,0
2004-10-12,29.729,30.211,29.596,30.195,8908959,0
2004-10-13,30.311,30.604,29.896,30,10495466,0
2004-10-14,30.012,30.041,29.524,29.777,6796176,0
2004-10-15,29.801,30.121,29.749,29.85,8803813,0
2004-10-18,29.777,29.822,29.574,29.822,6553302,0
2004-10-19,29.801,29.801,29.298,29.444,9401426,0
2004-10-20,29.166,29.326,28.961,29.247,9031495,0
2004-10-21,29.289,29.332,28.719,29.062,8671147,0
2004-10-22,29.062,29.085,28.334,28.465,12466136,0
2004-10-25,28.312,28.465,28.143,28.399,8308750,0
2004-10-26,28.253,28.633,27.944,28.487,12417263,0
2004-10-27,28.312,28.835,28.194,28.779,12018169,0
2004-10-28,28.794,28.999,28.304,28.763,21037615,0
2004-10-29,28.851,28.923,28.559,28.559,13505276,0
2004-11-01,28.779,29.385,28.603,29.202,12927932,0
2004-11-02,29.105,29.729,29.105,29.216,10929057,0
2004-11-03,29.729,29.801,29.435,29.626,8892941,0
2004-11-04,29.698,30.087,29.596,30.005,9701801,0
2004-11-05,29.946,30.299,29.654,29.953,9305039,0
2004-11-08,30.057,30.106,29.839,30.02,7634610,0
2004-11-09,30.079,30.311,29.845,30.145,8239749,0
2004-11-10,30.275,30.378,30.072,30.072,8003992,0
2004-11-11,30.24,30.558,30.114,30.413,10670297,0
2004-11-12,30.384,30.876,30.231,30.838,11177137,0
2004-11-15,30.742,30.861,30.413,30.575,8178685,0
2004-11-16,30.64,30.663,30.202,30.393,6613269,0
2004-11-17,30.604,30.816,29.938,30.225,11273111,0
2004-11-18,30.311,30.428,30.167,30.332,6119570,0
2004-11-19,30.275,30.319,29.946,30.02,8471399,0
2004-11-22,30.092,30.202,29.786,29.938,7560129,0
2004-11-23,29.896,30.072,29.669,29.926,6615043,0
2004-11-24,29.874,29.911,29.619,29.866,6550700,0
2004-11-26,29.866,30.087,29.801,29.968,2630576,0
2004-11-29,30.079,30.378,29.808,30.087,6599440,0
2004-11-30,30.13,30.24,29.816,30.114,8136791,0
2004-12-01,30.4,30.604,30.211,30.384,8717425,0
2004-12-02,30.384,30.83,30.34,30.62,10103085,0
2004-12-03,30.677,30.809,30.532,30.692,7029880,0
2004-12-06,30.728,30.735,30.459,30.633,5018821,0
2004-12-07,30.663,30.663,30.13,30.231,7485377,0
2004-12-08,30.231,30.422,30.005,30.202,5390392,0
2004-12-09,30.02,30.187,29.619,30.092,7224290,0
2004-12-10,29.911,30.087,29.684,29.801,9814887,0
2004-12-13,30.114,30.231,29.961,30.152,8860356,0
2004-12-14,29.874,30.02,29.54,29.976,14945562,0
2004-12-15,30.072,30.159,29.619,29.729,10440294,0
2004-12-16,29.765,29.794,29.471,29.507,10134297,0
2004-12-17,29.37,30.159,29.364,29.874,15147502,0
2004-12-20,30.114,30.268,29.37,29.756,6603956,0
2004-12-21,29.984,30.1,29.684,30.065,8184572,0
2004-12-22,30.225,30.268,29.882,29.882,7986195,0
2004-12-23,29.808,29.931,29.721,29.765,6620248,0
2004-12-27,29.801,29.888,29.661,29.661,5249375,0
2004-12-28,29.765,30.057,29.714,29.896,6486623,0
2004-12-29,29.765,29.874,29.648,29.831,5116983,0
2004-12-30,29.904,29.911,29.729,29.786,5511417,0
2004-12-31,29.786,29.85,29.58,29.588,5076459,0
2005-01-03,29.801,29.993,29.486,29.574,11371958,0
2005-01-04,29.714,29.771,29.105,29.276,14381358,0
2005-01-05,29.304,29.588,29.186,29.232,10098289,0
2005-01-06,28.923,29.142,28.595,28.887,9658538,0
2005-01-07,29.071,29.099,28.706,28.786,10372657,0
2005-01-10,28.814,28.835,28.392,28.508,12420685,0
2005-01-11,28.514,28.538,28.171,28.194,11435759,0
2005-01-12,27.755,28.04,27.515,27.924,16327115,0
2005-01-13,27.39,27.471,26.917,27.098,24786880,0
2005-01-14,26.966,27.171,26.828,26.909,12620161,0
2005-01-18,26.909,27.522,26.674,27.522,16482373,0
2005-01-19,27.216,27.448,26.77,26.77,12780204,0
2005-01-20,26.417,26.792,26.149,26.489,16466080,0
2005-01-21,26.879,27.121,26.631,26.66,15811653,0
2005-01-24,26.66,27.318,26.566,26.917,14754304,0
2005-01-25,26.917,27.098,26.185,26.298,14232542,0
2005-01-26,26.298,26.732,26.298,26.674,15618749,0
2005-01-27,26.478,26.514,26.097,26.2,20558298,0
2005-01-28,26.273,26.384,25.624,26.061,16525495,0
2005-01-31,26.149,26.221,25.732,25.996,14329201,0
2005-02-01,26.2,26.514,26.091,26.209,10501214,0
2005-02-02,26.442,26.577,26.097,26.209,13293070,0
2005-02-03,26.281,26.434,26.127,26.221,8041780,0
2005-02-04,26.346,26.937,26.316,26.917,11580747,0
2005-02-07,26.99,27.011,26.674,26.784,7428012,0
2005-02-08,26.917,26.944,26.544,26.623,9815300,0
2005-02-09,26.66,26.682,26.298,26.337,8569014,0
2005-02-10,26.371,26.639,26.185,26.321,8222089,0
2005-02-11,26.478,26.712,26.308,26.522,8006180,0
2005-02-14,26.586,27.106,26.384,26.434,22273086,0
2005-02-15,26.77,26.856,26.39,26.484,14859859,0
2005-02-16,26.514,26.549,26.265,26.384,14313041,0
2005-02-17,26.329,26.371,25.987,26.061,9668534,0
2005-02-18,26.061,26.149,25.681,25.791,16149543,0
2005-02-22,25.777,25.987,25.712,25.842,15722797,0
2005-02-23,25.857,26.017,25.659,25.965,11309115,0
2005-02-24,25.965,26.011,25.704,25.931,11126068,0
2005-02-25,25.938,26.538,25.893,26.442,11637151,0
2005-02-28,26.538,26.654,26.221,26.273,8050267,0
2005-03-01,26.586,26.623,26.362,26.478,9396768,0
2005-03-02,26.478,26.697,26.384,26.639,8832292,0
2005-03-03,26.61,26.697,26.379,26.566,9434967,0
2005-03-04,26.762,26.856,26.53,26.602,9357336,0
2005-03-07,26.806,26.917,26.594,26.665,9624722,0
2005-03-08,26.623,26.718,26.371,26.371,8452096,0
2005-03-09,26.316,26.617,26.302,26.395,8001387,0
2005-03-10,26.395,26.514,26.362,26.417,7621055,0
2005-03-11,26.498,26.577,26.249,26.346,8346536,0
2005-03-14,26.478,26.514,26.185,26.353,7042065,0
2005-03-15,26.371,26.47,26.004,26.061,7992079,0
2005-03-16,25.931,26.12,25.725,25.813,8635005,0
2005-03-17,25.819,25.885,25.593,25.718,7818206,0
2005-03-18,25.718,25.725,25.463,25.673,16866538,0
2005-03-21,25.608,25.681,25.367,25.529,8937167,0
2005-03-22,25.565,25.651,25.114,25.17,9586113,0
2005-03-23,25.294,25.784,25.243,25.497,10394562,0
2005-03-24,25.49,25.725,25.39,25.39,6728130,0
2005-03-28,25.398,25.673,25.317,25.358,10442071,0
2005-03-29,25.178,25.893,25.126,25.463,17193064,0
2005-03-30,25.529,25.893,25.469,25.878,7801774,0
2005-03-31,25.916,26.091,25.608,25.931,8815316,0
2005-04-01,26.004,26.149,25.608,25.704,8819559,0
2005-04-04,25.769,26.142,25.593,26.039,14725550,0
2005-04-05,26.061,26.29,25.965,26.127,8296567,0
2005-04-06,26.209,26.215,25.827,25.938,8714820,0
2005-04-07,25.938,26.031,25.857,25.865,7626943,0
2005-04-08,25.938,26.039,25.558,25.615,8087642,0
2005-04-11,25.777,25.819,25.463,25.49,6514144,0
2005-04-12,25.39,25.769,25.323,25.704,7019200,0
2005-04-13,25.746,25.865,25.412,25.49,6949654,0
2005-04-14,25.448,25.732,25.367,25.485,8962900,0
2005-04-15,25.287,25.49,24.882,24.946,12282681,0
2005-04-18,25.066,25.214,24.767,24.831,9660046,0
2005-04-19,24.831,25.119,24.831,24.953,9435788,0
2005-04-20,24.864,25.14,24.622,24.672,8304643,0
2005-04-21,24.898,25.051,24.718,25.026,7863110,0
2005-04-22,25.051,25.098,24.646,24.882,8209630,0
2005-04-25,25.114,25.126,24.745,24.882,8613103,0
2005-04-26,24.799,25.06,24.775,24.831,8982893,0
2005-04-27,25.162,25.784,25,25.725,19241640,0
2005-04-28,25.638,26.011,25.601,25.601,12367567,0
2005-04-29,25.712,26.221,25.593,26.149,15262235,0
2005-05-02,26.329,26.478,25.14,25.543,34253059,0
2005-05-03,25.543,25.565,25.132,25.323,21349498,0
2005-05-04,25.382,25.52,25.198,25.345,14459948,0
2005-05-05,25.22,25.382,24.882,25.051,16023861,0
2005-05-06,25.198,25.382,25.107,25.243,11363194,0
2005-05-09,25.243,25.243,24.985,25.228,9155806,0
2005-05-10,25.098,25.236,24.953,25.074,8714820,0
2005-05-11,25.126,25.198,25,25.114,7031250,0
2005-05-12,25.198,25.287,24.979,25.046,6803845,0
2005-05-13,25.198,25.323,24.857,24.898,8682651,0
2005-05-16,25.018,25.198,24.953,25.198,6469649,0
2005-05-17,25.162,25.243,24.985,25.243,6566992,0
2005-05-18,25.243,25.565,25.178,25.403,9316537,0
2005-05-19,25.585,25.638,25.345,25.608,7625984,0
2005-05-20,25.608,25.893,25.55,25.712,11854429,0
2005-05-23,25.761,25.931,25.673,25.819,9854866,0
2005-05-24,25.857,25.878,25.638,25.712,7644739,0
2005-05-25,25.732,25.951,25.718,25.857,9023417,0
2005-05-26,26.025,26.031,25.819,25.819,7265504,0
2005-05-27,25.819,25.973,25.725,25.9,5396962,0
2005-05-31,25.878,25.944,25.798,25.842,8913480,0
2005-06-01,25.931,25.965,25.712,25.827,9712755,0
2005-06-02,25.827,25.842,25.638,25.689,7987832,0
2005-06-03,25.673,25.784,25.601,25.689,6407626,0
2005-06-06,25.651,25.718,25.558,25.579,5793177,0
2005-06-07,25.673,25.819,25.565,25.593,7724421,0
2005-06-08,25.805,25.857,25.529,25.615,8887465,0
2005-06-09,25.615,25.632,25.382,25.424,9165253,0
2005-06-10,25.432,25.529,25.353,25.454,11343207,0
2005-06-13,25.418,25.651,25.39,25.497,7405833,0
2005-06-14,25.497,25.608,25.463,25.57,6237454,0
2005-06-15,25.579,25.695,25.418,25.681,10078987,0
2005-06-16,25.704,25.712,25.478,25.52,8718383,0
2005-06-17,25.732,25.732,25.454,25.585,14298942,0
2005-06-20,25.565,25.718,25.469,25.667,9181137,0
2005-06-21,25.593,25.712,25.52,25.565,7494688,0
2005-06-22,25.712,25.754,25.543,25.585,7500712,0
2005-06-23,25.565,25.608,25.353,25.358,10483967,0
2005-06-24,25.309,25.358,25.17,25.178,14106857,0
2005-06-27,25.214,25.418,25.114,25.114,11524885,0
2005-06-28,25.126,25.358,25.114,25.309,7483325,0
2005-06-29,25.412,25.424,25.278,25.367,7535076,0
2005-06-30,25.529,25.529,25.22,25.236,11978467,0
2005-07-01,25.236,25.454,25.192,25.251,10989299,0
2005-07-05,25.259,25.506,25.198,25.506,12006533,0
2005-07-06,25.22,25.323,25.098,25.14,13104001,0
2005-07-07,25.026,25.098,24.873,25.06,11599914,0
2005-07-08,25.041,25.228,24.979,25.126,10585550,0
2005-07-11,24.946,25.126,24.946,25.074,13607006,0
2005-07-12,25.098,25.126,24.979,25.018,13139045,0
2005-07-13,25.041,25.301,25.035,25.259,10348833,0
2005-07-14,25.44,25.543,25.339,25.418,11271469,0
2005-07-15,25.49,25.52,25.332,25.339,11540905,0
2005-07-18,25.259,25.358,25.041,25.098,8596123,0
2005-07-19,25.22,25.345,25.074,25.089,8086957,0
2005-07-20,25.081,25.17,24.911,25.162,10484510,0
2005-07-21,25.186,25.198,24.904,24.967,8570246,0
2005-07-22,25.035,25.035,24.825,24.961,9225496,0
2005-07-25,25.089,25.178,24.848,24.848,8820929,0
2005-07-26,25.114,25.132,24.904,24.928,9658264,0
2005-07-27,24.953,25.17,24.873,25.051,10693572,0
2005-07-28,25.066,25.353,25.051,25.317,11017775,0
2005-07-29,25.206,25.236,24.979,25,11857851,0
2005-08-01,24.979,24.992,24.76,24.818,13754864,0
2005-08-02,24.818,25.018,24.672,24.745,14829466,0
2005-08-03,24.687,25,24.587,24.992,12007764,0
2005-08-04,24.818,24.831,24.432,24.614,16223889,0
2005-08-05,24.592,24.672,24.287,24.338,16832720,0
2005-08-08,24.338,24.352,24.133,24.2,8218115,0
2005-08-09,24.22,24.418,24.2,24.323,9951249,0
2005-08-10,24.614,24.622,24.119,24.214,13876026,0
2005-08-11,24.214,24.265,24.103,24.176,11987227,0
2005-08-12,24.112,24.207,23.934,24.139,11962720,0
2005-08-15,24.139,24.294,24.059,24.095,11773926,0
2005-08-16,24.103,24.299,24.001,24.17,10748063,0
2005-08-17,24.112,24.257,24.001,24.139,9477544,0
2005-08-18,24.04,24.153,24.001,24.023,10460693,0
2005-08-19,24.133,24.242,24.031,24.153,9472209,0
2005-08-22,24.214,24.323,24.103,24.2,9790245,0
2005-08-23,24.214,24.365,24.119,24.279,9304082,0
2005-08-24,24.287,24.397,23.951,23.951,13770334,0
2005-08-25,23.965,24.095,23.779,23.877,11949580,0
2005-08-26,23.826,23.868,23.593,23.811,20362930,0
2005-08-29,23.534,23.724,23.482,23.681,8130629,0
2005-08-30,23.555,23.769,23.534,23.628,10605128,0
2005-08-31,23.585,23.957,23.489,23.892,12864131,0
2005-09-01,23.848,24.009,23.7,23.826,11536251,0
2005-09-02,23.934,23.934,23.715,23.724,6522225,0
2005-09-06,23.769,24.066,23.769,24.031,9067501,0
2005-09-07,23.951,23.951,23.732,23.907,9183739,0
2005-09-08,23.779,23.951,23.667,23.708,10187827,0
2005-09-09,23.681,23.957,23.681,23.907,8433338,0
2005-09-12,23.862,23.868,23.7,23.804,7574232,0
2005-09-13,23.774,23.848,23.693,23.739,10243828,0
2005-09-14,23.739,23.82,23.7,23.762,10032576,0
2005-09-15,23.762,23.826,23.593,23.658,9124593,0
2005-09-16,23.708,23.994,23.667,23.965,20666865,0
2005-09-19,23.907,23.914,23.693,23.797,7714972,0
2005-09-20,23.746,23.797,23.497,23.563,11631674,0
2005-09-21,23.774,23.774,23.248,23.336,12729139,0
2005-09-22,23.306,23.425,23.119,23.327,9829535,0
2005-09-23,23.264,23.599,23.24,23.489,8024799,0
2005-09-26,23.667,23.724,23.321,23.374,12253242,0
2005-09-27,23.425,23.446,23.264,23.264,12334021,0
2005-09-28,23.409,23.7,23.301,23.673,12677663,0
2005-09-29,23.593,23.834,23.454,23.762,9733979,0
2005-09-30,23.826,23.914,23.643,23.877,9936601,0
2005-10-03,23.804,23.942,23.607,23.667,11598131,0
2005-10-04,23.409,23.928,23.409,23.534,15719923,0
2005-10-05,23.256,23.256,22.825,22.943,17462236,0
2005-10-06,22.943,22.965,22.541,22.723,13491451,0
2005-10-07,22.825,22.832,22.278,22.343,15707603,0
2005-10-10,22.403,22.417,22.015,22.125,13892593,0
2005-10-11,22.094,22.125,21.803,21.871,12764598,0
2005-10-12,21.911,22.058,21.775,21.791,14064689,0
2005-10-13,21.686,21.965,21.679,21.766,12212992,0
2005-10-14,21.911,21.911,21.709,21.839,12316083,0
2005-10-17,21.815,21.846,21.386,21.473,15200760,0
2005-10-18,21.466,21.607,21.372,21.438,21417131,0
2005-10-19,21.48,21.519,21.386,21.473,19004236,0
2005-10-20,21.512,21.766,21.278,21.328,17358315,0
2005-10-21,21.496,21.701,21.4,21.561,21919722,0
2005-10-24,21.839,22.212,21.803,21.975,19216858,0
2005-10-25,22.16,22.373,21.871,22.198,15578082,0
2005-10-26,22.131,22.584,22.131,22.343,16053025,0
2005-10-27,22.876,22.876,22.343,22.467,20865656,0
2005-10-28,22.825,23.24,22.46,23.152,22074021,0
2005-10-31,23.336,23.374,22.79,23.016,21868792,0
2005-11-01,23.225,23.24,22.79,22.89,15244302,0
2005-11-02,22.929,23.052,22.767,22.984,12733522,0
2005-11-03,23.119,23.193,22.322,22.516,23740204,0
2005-11-04,22.651,22.717,22.298,22.57,12113872,0
2005-11-07,22.622,22.694,21.984,22.305,16355733,0
2005-11-08,22.314,22.516,22.233,22.394,9690848,0
2005-11-09,22.293,22.591,22.205,22.533,24162160,0
2005-11-10,22.622,22.832,22.57,22.743,17306154,0
2005-11-11,22.752,23.016,22.591,22.937,17081622,0
2005-11-14,23.037,23.112,22.81,22.912,13804563,0
2005-11-15,22.775,22.876,22.467,22.511,14403678,0
2005-11-16,22.598,22.876,22.548,22.717,12427802,0
2005-11-17,22.598,23.273,22.578,23.152,13368781,0
2005-11-18,23.52,23.52,23.152,23.152,17262891,0
2005-11-21,23.301,23.301,22.937,23.207,17595717,0
2005-11-22,23.225,23.301,23.052,23.279,13681889,0
2005-11-23,23.511,23.511,23.193,23.264,8658555,0
2005-11-25,23.446,23.511,23.145,23.358,5724173,0
2005-11-28,23.425,23.555,23.225,23.505,13136579,0
2005-11-29,23.555,23.708,23.463,23.482,16230731,0
2005-11-30,23.593,23.673,23.306,23.358,21059247,0
2005-12-01,23.52,23.578,23.336,23.475,16840799,0
2005-12-02,23.416,23.425,23.193,23.279,13882466,0
2005-12-05,23.393,23.534,23.08,23.161,17704149,0
2005-12-06,23.214,23.256,23.031,23.184,15472528,0
2005-12-07,23.225,23.248,22.832,22.97,14961174,0
2005-12-08,22.977,23.001,22.79,22.81,14767719,0
2005-12-09,22.775,22.863,22.686,22.702,12608113,0
2005-12-12,22.702,22.717,22.241,22.438,19378551,0
2005-12-13,22.365,22.548,22.256,22.438,17234143,0
2005-12-14,22.359,22.452,22.285,22.305,16280566,0
2005-12-15,22.305,22.423,22.278,22.359,15802069,0
2005-12-16,22.365,22.373,22.168,22.27,22607007,0
2005-12-19,22.241,22.379,22.088,22.293,21554174,0
2005-12-20,22.233,22.386,22.205,22.305,23405873,0
2005-12-21,22.351,22.491,22.264,22.365,19060234,0
2005-12-22,22.373,22.452,22.219,22.417,21499687,0
2005-12-23,22.423,22.497,22.264,22.264,11134281,0
2005-12-27,22.285,22.403,22.212,22.233,14296203,0
2005-12-28,22.225,22.233,22.045,22.094,18333931,0
2005-12-29,22.031,22.19,22.023,22.112,21606750,0
2005-12-30,21.991,22.088,21.911,21.998,21801847,0
2006-01-03,22.058,22.256,21.943,22.19,17666364,0
2006-01-04,22.33,22.856,22.241,22.839,41989797,0
2006-01-05,22.848,23.306,22.804,23.104,28145810,0
2006-01-06,23.08,23.08,22.759,22.897,78978440,0
2006-01-09,22.929,23.023,22.796,22.992,24094938,0
2006-01-10,23.225,23.256,23.023,23.088,41234196,0
2006-01-11,23.225,23.425,23.104,23.367,26846677,0
2006-01-12,23.409,23.593,23.301,23.454,33681601,0
2006-01-13,23.578,23.614,23.264,23.505,27683326,0
2006-01-17,23.313,23.425,22.897,22.992,25512220,0
2006-01-18,22.89,22.921,22.651,22.752,20666865,0
2006-01-19,23.045,23.096,22.737,22.949,22032264,0
2006-01-20,23.009,23.009,22.525,22.598,18587900,0
2006-01-23,22.679,22.79,22.533,22.643,14465562,0
2006-01-24,22.775,22.937,22.548,22.562,17211277,0
2006-01-25,22.643,22.992,22.643,22.921,16568622,0
2006-01-26,23.2,23.287,22.816,23.139,19905513,0
2006-01-27,23.264,23.482,23.052,23.475,21712984,0
2006-01-30,23.555,23.57,23.218,23.301,15408319,0
2006-01-31,23.306,23.345,23.104,23.125,16552196,0
2006-02-01,23.139,23.256,22.869,23.225,21218065,0
2006-02-02,23.225,23.273,22.929,23.037,13721046,0
2006-02-03,22.897,23.167,22.825,23.088,16375171,0
2006-02-06,23.161,23.225,23.009,23.045,12140706,0
2006-02-07,23.088,23.193,22.897,23.009,10445492,0
2006-02-08,23.176,23.834,23.088,23.804,27848444,0
2006-02-09,23.826,23.951,23.651,23.854,19886758,0
2006-02-10,23.914,24.234,23.774,24.234,18765060,0
2006-02-13,24.09,24.234,24.031,24.059,13621102,0
2006-02-14,24.04,24.652,24.031,24.484,22514731,0
2006-02-15,24.557,25.107,24.525,24.946,26770832,0
2006-02-16,25.081,25.271,24.904,25.236,16666240,0
2006-02-17,25.236,25.418,25.155,25.403,19031486,0
2006-02-21,25.44,25.558,24.972,25.089,19333096,0
2006-02-22,25.214,25.558,24.805,24.825,15289615,0
2006-02-23,24.831,24.946,24.672,24.775,12605921,0
2006-02-24,24.882,24.979,24.564,24.695,10589796,0
2006-02-27,24.831,25.278,24.652,24.882,14299079,0
2006-02-28,24.937,25.192,24.614,24.614,14788939,0
2006-03-01,24.767,25.098,24.732,24.979,11311994,0
2006-03-02,24.979,24.979,24.711,24.831,14274436,0
2006-03-03,24.711,24.793,24.478,24.525,17349142,0
2006-03-06,24.614,24.985,24.226,24.637,25011679,0
2006-03-07,24.637,24.666,24.308,24.478,9917300,0
2006-03-08,24.478,24.666,24.418,24.424,14363564,0
2006-03-09,24.469,24.745,24.453,24.525,14739379,0
2006-03-10,24.831,25.009,24.76,24.972,13378226,0
2006-03-13,25.114,25.317,24.928,25.066,12041445,0
2006-03-14,24.904,25.186,24.848,25.119,17721811,0
2006-03-15,24.972,25.186,24.911,25.119,11044742,0
2006-03-16,25.198,25.353,25.026,25.214,13151644,0
2006-03-17,25.317,25.44,25.035,25.132,20052688,0
2006-03-20,25.089,25.214,24.469,24.992,14658192,0
2006-03-21,25,25.294,24.911,25.089,12484752,0
2006-03-22,24.614,25.485,24.614,25.424,12729551,0
2006-03-23,25.497,25.535,25.301,25.358,10905234,0
2006-03-24,25.358,25.565,25.198,25.543,13143425,0
2006-03-27,25.543,25.689,25.418,25.512,9764508,0
2006-03-28,25.497,25.565,25.178,25.236,13070591,0
2006-03-29,25.271,25.667,25.271,25.579,10710275,0
2006-03-30,25.478,25.57,25.089,25.192,17996859,0
2006-03-31,25.259,25.382,24.857,24.882,24749912,0
2006-04-03,25.018,25.358,24.946,25.14,18524097,0
2006-04-04,25.265,25.353,25.098,25.271,9435924,0
2006-04-05,25.198,25.317,25.018,25.155,12407677,0
2006-04-06,24.831,24.904,24.492,24.598,13229404,0
2006-04-07,24.687,24.831,24.461,24.679,16002643,0
2006-04-10,24.666,24.752,24.453,24.453,10636345,0
2006-04-11,24.453,24.514,23.762,23.914,18133906,0
2006-04-12,24.103,24.214,23.862,24.119,12924649,0
2006-04-13,23.885,24.103,23.593,23.965,8685938,0
2006-04-17,23.921,24.081,23.7,23.715,10564740,0
2006-04-18,23.811,24.381,23.811,24.251,15419543,0
2006-04-19,24.251,24.251,23.811,23.928,12342922,0
2006-04-20,23.862,24.04,23.681,23.779,15022235,0
2006-04-21,23.82,23.951,23.688,23.754,14176543,0
2006-04-24,23.739,23.797,23.563,23.593,8896916,0
2006-04-25,23.636,23.921,23.636,23.739,11621408,0
2006-04-26,23.914,24.287,23.877,24.161,15033733,0
2006-04-27,24.095,24.405,23.965,24.338,12847977,0
2006-04-28,24.372,24.405,24.046,24.128,13120152,0
2006-05-01,24.139,24.279,23.877,23.951,14942963,0
2006-05-02,24.176,24.272,23.842,23.842,13696951,0
2006-05-03,23.848,23.987,23.688,23.842,11584303,0
2006-05-04,23.978,24.046,23.842,23.957,10673175,0
2006-05-05,24.059,24.17,23.724,24.119,12459157,0
2006-05-08,24.2,24.287,23.994,24.046,8768764,0
2006-05-09,24.04,24.128,23.928,23.994,7670893,0
2006-05-10,23.892,23.942,23.425,23.621,19312702,0
2006-05-11,23.534,23.593,23.112,23.301,15203364,0
2006-05-12,23.234,23.374,23.125,23.218,13735287,0
2006-05-15,23.088,23.184,22.848,23.023,15632165,0
2006-05-16,23.139,23.218,22.912,23.152,10308312,0
2006-05-17,23.009,23.037,22.322,22.505,18932087,0
2006-05-18,22.505,22.643,21.984,22.212,16787677,0
2006-05-19,22.314,22.949,22.285,22.57,23865336,0
2006-05-22,22.497,22.79,22.445,22.491,15429127,0
2006-05-23,22.584,22.876,22.46,22.548,14462412,0
2006-05-24,22.604,22.672,22.417,22.46,12500364,0
2006-05-25,22.46,22.752,22.431,22.752,8996447,0
2006-05-26,22.869,23.057,22.804,23.001,8517264,0
2006-05-30,22.869,22.97,22.555,22.578,10258201,0
2006-05-31,22.598,22.825,22.467,22.796,14121100,0
2006-06-01,22.992,23.416,22.905,23.345,15944457,0
2006-06-02,23.345,23.542,23.264,23.327,11871128,0
2006-06-05,23.2,23.446,23.037,23.045,9038749,0
2006-06-06,23.176,23.248,22.856,23.152,15394631,0
2006-06-07,23.287,23.393,23.132,23.256,13460511,0
2006-06-08,23.358,23.482,22.856,23.125,18313805,0
2006-06-09,23.023,23.218,23.001,23.031,8891298,0
2006-06-12,23.125,23.184,22.863,22.883,7744820,0
2006-06-13,22.949,23.225,22.839,23.045,15925699,0
2006-06-14,23.08,23.112,22.863,23.096,12399326,0
2006-06-15,23.273,23.555,23.073,23.511,15978818,0
2006-06-16,23.446,23.834,23.393,23.769,19314612,0
2006-06-19,23.739,23.973,23.475,23.497,14120275,0
2006-06-20,23.44,24.031,23.345,23.914,20121692,0
2006-06-21,24.001,24.272,23.907,24.009,23531145,0
2006-06-22,24.009,24.272,23.914,23.914,16074658,0
2006-06-23,23.885,24.112,23.797,23.978,11281190,0
2006-06-26,23.987,24.095,23.885,23.942,12476814,0
2006-06-27,23.9,23.951,23.681,23.693,12966129,0
2006-06-28,23.797,23.987,23.754,23.82,10545434,0
2006-06-29,23.957,24.424,23.848,24.323,14004859,0
2006-06-30,24.287,24.557,24.161,24.461,14364382,0
2006-07-03,24.564,24.652,24.478,24.505,5839867,0
2006-07-05,24.361,24.469,24.265,24.316,13111938,0
2006-07-06,23.957,24.128,23.788,24.119,11978740,0
2006-07-07,24.207,24.418,23.848,23.892,11540905,0
2006-07-10,24.023,24.161,23.965,24.09,8571751,0
2006-07-11,24.09,24.207,23.715,23.877,12914786,0
2006-07-12,23.987,23.994,23.511,23.593,10512305,0
2006-07-13,23.593,23.688,23.037,23.184,10698913,0
2006-07-14,23.234,23.313,23.037,23.096,9861851,0
2006-07-17,23.161,23.207,22.912,23.065,9415935,0
2006-07-18,23.057,23.301,22.905,23.065,9472613,0
2006-07-19,23.139,23.693,23.119,23.607,15207196,0
2006-07-20,23.607,23.614,23.409,23.555,11660565,0
2006-07-21,23.643,23.643,23.184,23.279,13151092,0
2006-07-24,23.374,23.957,23.313,23.804,10986284,0
2006-07-25,23.693,24.112,23.57,24.053,16251674,0
2006-07-26,23.928,24.534,23.854,24.418,16841480,0
2006-07-27,24.418,24.805,24.214,24.338,14916130,0
2006-07-28,24.525,24.775,24.388,24.637,11518587,0
2006-07-31,24.666,24.857,24.579,24.703,15561245,0
2006-08-01,24.687,24.718,23.811,24.299,19506150,0
2006-08-02,24.484,24.519,24.153,24.492,11533237,0
2006-08-03,24.33,24.514,24.207,24.461,9615551,0
2006-08-04,24.646,24.739,24.469,24.666,9736988,0
2006-08-07,24.703,24.703,24.234,24.323,9470974,0
2006-08-08,24.432,24.672,24.265,24.498,10120468,0
2006-08-09,24.745,25.119,24.666,24.711,17801081,0
2006-08-10,24.725,24.831,24.525,24.793,9648404,0
2006-08-11,24.793,24.887,24.652,24.887,9946733,0
2006-08-14,24.953,25.107,24.711,24.775,8377889,0
2006-08-15,24.767,25.148,24.652,25.119,13538958,0
2006-08-16,25.119,25.14,24.953,25,9784358,0
2006-08-17,24.979,25.148,24.732,25,13391234,0
2006-08-18,25.074,25.206,24.953,25.14,13883148,0
2006-08-21,25.051,25.287,24.892,25.214,8687849,0
2006-08-22,25.107,25.317,24.967,25.271,9320373,0
2006-08-23,25.198,25.448,25.051,25.119,13268427,0
2006-08-24,25.271,25.382,25.214,25.309,9626774,0
2006-08-25,25.294,25.469,25.236,25.345,6176253,0
2006-08-28,25.265,25.565,25.259,25.529,10631825,0
2006-08-29,25.529,25.754,25.403,25.695,11357720,0
2006-08-30,25.712,25.922,25.689,25.851,10001495,0
2006-08-31,25.827,25.893,25.689,25.695,6937190,0
2006-09-01,25.878,26.112,25.805,25.981,9665384,0
2006-09-05,25.958,26.025,25.754,25.931,8589827,0
2006-09-06,25.784,26.046,25.746,25.893,10356640,0
2006-09-07,25.746,25.885,25.624,25.791,11555962,0
2006-09-08,25.951,25.987,25.754,25.857,7617356,0
2006-09-11,25.857,26.004,25.791,25.958,7770146,0
2006-09-12,25.996,26.215,25.885,26.177,17078061,0
2006-09-13,26.104,26.249,26.039,26.112,10083502,0
2006-09-14,26.142,26.29,26.104,26.281,8740838,0
2006-09-15,26.329,26.362,25.965,26.156,12365370,0
2006-09-18,26.097,26.302,26.004,26.12,9934820,0
2006-09-19,26.281,26.308,26.075,26.298,9081326,0
2006-09-20,26.403,26.865,26.329,26.784,14668870,0
2006-09-21,26.74,27.047,26.704,26.952,23188325,0
2006-09-22,27.024,27.294,26.917,27.098,18562022,0
2006-09-25,27.274,27.406,27.208,27.39,18060386,0
2006-09-26,27.398,27.755,27.208,27.725,28586658,0
2006-09-27,27.675,27.72,26.586,26.865,33820974,0
2006-09-28,26.865,27.053,26.727,26.981,20498329,0
2006-09-29,27.024,27.202,26.997,27.121,21130166,0
2006-10-02,27.171,27.274,27.039,27.128,18216328,0
2006-10-03,27.194,27.434,27.121,27.368,16099434,0
2006-10-04,27.331,27.632,27.024,27.626,18915656,0
2006-10-05,27.325,27.363,26.828,26.959,23364253,0
2006-10-06,26.865,26.924,26.69,26.879,16809994,0
2006-10-09,26.298,26.828,26.298,26.799,14192699,0
2006-10-10,26.799,26.828,26.425,26.69,20671383,0
2006-10-11,26.749,26.99,26.69,26.732,17427866,0
2006-10-12,26.902,27.149,26.902,27.018,15983475,0
2006-10-13,27.018,27.121,26.879,27.062,13087842,0
2006-10-16,27.062,27.098,26.813,27.053,11642904,0
2006-10-17,26.871,26.959,26.594,26.727,11972440,0
2006-10-18,26.893,27.018,26.538,26.727,14358087,0
2006-10-19,26.974,27.244,26.931,27.179,15569462,0
2006-10-20,27.301,27.645,27.098,27.609,21151249,0
2006-10-23,27.609,27.828,27.522,27.771,13432034,0
2006-10-24,27.632,27.894,27.529,27.755,14018003,0
2006-10-25,27.755,27.996,27.725,27.974,12963119,0
2006-10-26,27.953,28.377,27.931,28.296,22848925,0
2006-10-27,28.296,28.419,27.974,28.369,18348445,0
2006-10-30,28.328,28.449,27.076,27.499,38805156,0
2006-10-31,27.289,27.325,26.442,27.024,38636479,0
2006-11-01,27.208,27.237,26.944,27.004,15882708,0
2006-11-02,27.114,27.208,26.85,27.018,17035759,0
2006-11-03,27.024,27.098,26.718,26.806,16671169,0
2006-11-06,26.997,27.053,26.776,27.011,15985526,0
2006-11-07,27.076,27.106,26.879,26.931,15407359,0
2006-11-08,26.754,26.944,26.549,26.924,10793243,0
2006-11-09,26.879,26.944,26.193,26.379,14842335,0
2006-11-10,26.45,26.489,25.761,25.996,17979884,0
2006-11-13,25.931,26.346,25.931,26.256,13402596,0
2006-11-14,26.346,26.639,26.112,26.577,17777530,0
2006-11-15,26.478,26.478,26.075,26.362,13330716,0
2006-11-16,26.329,26.403,26.112,26.249,14901891,0
2006-11-17,26.256,26.403,26.185,26.321,15808506,0
2006-11-20,25.432,25.712,25.271,25.323,19102814,0
2006-11-21,25.529,25.827,25.497,25.659,22861522,0
2006-11-22,25.805,25.813,25.332,25.382,16753588,0
2006-11-24,25.39,25.565,25.345,25.382,6005114,0
2006-11-27,25.382,25.432,24.967,25.009,15625866,0
2006-11-28,24.873,25.236,24.831,25.126,19124719,0
2006-11-29,25.454,25.667,25.353,25.485,17353527,0
2006-11-30,25.485,25.761,25.463,25.52,17816687,0
2006-12-01,25.659,25.659,25.186,25.301,14294289,0
2006-12-04,25.424,25.52,25.332,25.454,16071235,0
2006-12-05,25.55,25.558,25.148,25.259,18799833,0
2006-12-06,25.259,25.624,25.186,25.529,20260244,0
2006-12-07,25.497,25.718,25.469,25.49,15019224,0
2006-12-08,25.55,25.819,25.412,25.791,11326094,0
2006-12-11,25.931,26.193,25.9,26.069,14586864,0
2006-12-12,26.011,26.185,25.857,26.12,16525359,0
2006-12-13,26.127,26.298,26.127,26.2,9640605,0
2006-12-14,26.209,26.498,26.149,26.362,13426963,0
2006-12-15,26.298,26.665,26.298,26.646,30188358,0
2006-12-18,26.732,26.806,26.594,26.69,12609481,0
2006-12-19,26.697,26.865,26.623,26.776,14976233,0
2006-12-20,26.792,26.952,26.558,26.623,14708301,0
2006-12-21,26.754,26.917,26.697,26.792,11989418,0
2006-12-22,26.792,26.856,26.639,26.697,11535835,0
2006-12-26,26.665,26.952,26.646,26.843,6719236,0
2006-12-27,26.909,27.171,26.813,27.128,10069402,0
2006-12-28,27.039,27.283,27.039,27.259,11925755,0
2006-12-29,27.294,27.493,27.133,27.202,12895486,0
2007-01-03,27.485,28.113,27.471,27.626,27410196,0
2007-01-04,27.771,27.821,27.529,27.779,24080974,0
2007-01-05,27.779,27.799,27.259,27.301,23888340,0
2007-01-08,26.99,27.053,26.727,26.886,24666943,0
2007-01-09,26.886,27.208,26.886,26.997,20527497,0
2007-01-10,26.997,27.024,26.646,26.843,18244394,0
2007-01-11,26.813,27.179,26.66,27.106,12091553,0
2007-01-12,27.208,27.382,27.133,27.268,15904068,0
2007-01-16,27.325,27.382,27.004,27.142,15435424,0
2007-01-17,27.062,27.208,26.871,26.937,15079598,0
2007-01-18,26.732,27.506,26.732,27.443,15001013,0
2007-01-19,27.443,27.485,27.039,27.208,16551785,0
2007-01-22,27.106,27.318,27.024,27.208,11530909,0
2007-01-23,27.289,27.72,27.25,27.382,18275063,0
2007-01-24,27.485,27.924,27.448,27.806,13939141,0
2007-01-25,27.806,27.917,27.157,27.39,15686656,0
2007-01-26,27.39,27.632,27.098,27.632,12787464,0
2007-01-29,27.331,27.901,27.222,27.779,21798831,0
2007-01-30,27.785,28.253,27.785,28.179,21782402,0
2007-01-31,28.078,28.253,27.835,28.134,16515778,0
2007-02-01,28.32,28.32,27.683,27.755,19253828,0
2007-02-02,27.901,28.033,27.764,27.879,13856725,0
2007-02-05,27.771,27.852,27.617,27.821,11577047,0
2007-02-06,27.792,27.901,27.617,27.813,11030644,0
2007-02-07,27.813,28.04,27.72,27.821,10864024,0
2007-02-08,27.785,27.924,27.522,27.72,15564940,0
2007-02-09,27.747,27.828,27.294,27.537,10719453,0
2007-02-12,27.537,27.668,27.301,27.443,8650095,0
2007-02-13,27.443,27.806,27.375,27.785,9484706,0
2007-02-14,27.828,28.312,27.792,28.216,15831106,0
2007-02-15,28.143,28.253,28.04,28.048,9549836,0
2007-02-16,28.055,28.143,27.909,28.12,11781180,0
2007-02-20,28.16,28.194,27.792,27.944,10071457,0
2007-02-21,27.909,28.143,27.755,27.967,11179330,0
2007-02-22,28.12,28.207,27.917,28.078,12535000,0
2007-02-23,28.078,28.134,27.683,28.055,13459688,0
2007-02-26,28.078,28.304,28.005,28.04,17656012,0
2007-02-27,28.012,28.012,26.169,26.754,30046382,0
2007-02-28,27.033,27.406,26.74,27.318,24558241,0
2007-03-01,27.024,27.31,26.594,27.098,20448169,0
2007-03-02,26.99,27.098,26.442,26.646,17928408,0
2007-03-05,26.505,26.893,26.329,26.39,15487299,0
2007-03-06,26.69,26.806,26.434,26.646,19282303,0
2007-03-07,26.522,26.639,26.004,26.061,23389578,0
2007-03-08,26.371,26.749,26.177,26.646,17155418,0
2007-03-09,26.806,26.806,26.478,26.623,16046315,0
2007-03-12,26.623,26.909,26.379,26.718,18976719,0
2007-03-13,26.602,26.754,26.249,26.39,20004636,0
2007-03-14,26.45,26.549,26.164,26.498,18794359,0
2007-03-15,26.346,26.594,26.215,26.558,14750881,0
2007-03-16,26.77,26.843,26.384,26.53,20838667,0
2007-03-19,26.623,26.902,26.602,26.843,10709315,0
2007-03-20,26.784,27.024,26.623,27.011,12766255,0
2007-03-21,26.776,27.572,26.776,27.522,15255801,0
2007-03-22,27.398,27.917,27.398,27.764,19550784,0
2007-03-23,27.813,28.143,27.691,27.844,22294636,0
2007-03-26,27.779,27.785,27.294,27.515,24359899,0
2007-03-27,27.515,27.72,27.427,27.529,15030447,0
2007-03-28,27.406,27.493,27.076,27.194,16477797,0
2007-03-29,27.485,27.529,27.194,27.443,13212568,0
2007-03-30,27.464,27.821,27.355,27.698,20097003,0
2007-04-02,27.318,27.924,26.843,27.632,14559251,0
2007-04-03,27.799,27.931,27.72,27.844,12193141,0
2007-04-04,27.835,27.939,27.617,27.771,13118557,0
2007-04-05,27.39,27.771,27.325,27.755,11405227,0
2007-04-09,27.764,27.865,27.683,27.755,7239077,0
2007-04-10,27.755,27.894,27.478,27.609,10019369,0
2007-04-11,27.617,27.645,27.142,27.301,17482794,0
2007-04-12,27.31,27.325,27.024,27.294,9574326,0
2007-04-13,27.595,27.595,27.098,27.31,11774981,0
2007-04-16,27.382,27.771,27.318,27.66,12954113,0
2007-04-17,27.617,27.617,27.331,27.363,15246425,0
2007-04-18,27.283,27.443,27.194,27.331,13353405,0
2007-04-19,27.228,27.506,27.171,27.398,16421649,0
2007-04-20,27.865,28.025,27.559,27.691,20136159,0
2007-04-23,27.683,27.747,27.294,27.427,10934907,0
2007-04-24,27.515,27.645,27.368,27.464,15481425,0
2007-04-25,27.645,27.683,27.331,27.499,17894530,0
2007-04-26,27.427,27.806,27.427,27.733,16344443,0
2007-04-27,27.617,27.894,27.545,27.675,16921354,0
2007-04-30,27.939,28.113,27.529,27.886,23035062,0
2007-05-01,27.996,28.26,27.939,28.127,16945748,0
2007-05-02,28.328,29.216,28.304,28.923,33158523,0
2007-05-03,29.042,30.225,28.999,30,43541633,0
2007-05-04,30.065,30.092,29.532,29.698,18970073,0
2007-05-07,29.619,29.888,29.58,29.822,14359516,0
2007-05-08,29.822,29.822,29.478,29.669,13889905,0
2007-05-09,29.692,30.202,29.692,30.065,16879176,0
2007-05-10,29.931,30.092,29.771,29.786,12490236,0
2007-05-11,29.822,30.202,29.808,30.202,15775218,0
2007-05-14,30.167,30.473,30.145,30.384,20108699,0
2007-05-15,30.494,31.151,30.446,31.072,27507751,0
2007-05-16,31.079,31.312,31.045,31.217,18273759,0
2007-05-17,31.124,31.189,30.75,30.78,17741992,0
2007-05-18,31.045,31.217,30.976,31.109,27285934,0
2007-05-21,31.045,31.277,30.976,31.072,22404675,0
2007-05-22,31.349,31.409,31.045,31.124,21274508,0
2007-05-23,31.363,31.43,30.941,31.167,19324090,0
2007-05-24,31.137,31.291,30.969,31.072,14953637,0
2007-05-25,31.079,31.117,30.883,31.045,13418760,0
2007-05-29,31.1,31.591,31.1,31.552,20642768,0
2007-05-30,31.37,32.022,31.321,32.006,19260365,0
2007-05-31,32.006,32.133,31.788,31.796,18099421,0
2007-06-01,31.796,31.927,31.247,31.418,21203638,0
2007-06-04,31.489,31.702,31.262,31.37,10213885,0
2007-06-05,31.344,31.356,31.092,31.232,14776636,0
2007-06-06,31.24,31.552,31.232,31.349,15516380,0
2007-06-07,31.425,31.505,31.02,31.109,21713827,0
2007-06-08,31.045,31.481,30.956,31.457,18343197,0
2007-06-11,31.37,31.854,31.321,31.782,14172065,0
2007-06-12,31.678,31.808,31.437,31.465,19962239,0
2007-06-13,31.53,31.702,31.036,31.336,23013557,0
2007-06-14,31.262,31.591,31.262,31.57,20679665,0
2007-06-15,31.808,31.839,31.344,31.4,19767970,0
2007-06-18,31.344,31.4,31.05,31.079,13001369,0
2007-06-19,31.092,31.517,31.079,31.457,13247774,0
2007-06-20,31.4,31.53,31.064,31.072,12318261,0
2007-06-21,31.117,31.297,30.868,30.997,12833432,0
2007-06-22,30.969,30.969,30.284,30.404,23329091,0
2007-06-25,30.413,30.78,30.173,30.311,14628779,0
2007-06-26,30.446,30.459,29.845,30,18554442,0
2007-06-27,29.839,29.938,29.619,29.888,16254663,0
2007-06-28,29.888,30.195,29.839,30,14664202,0
2007-06-29,30.057,30.332,29.839,30.072,16034486,0
2007-07-02,30.225,30.532,30.167,30.372,16629379,0
2007-07-03,30.428,30.969,30.428,30.765,10083362,0
2007-07-05,30.539,30.852,30.539,30.663,12689731,0
2007-07-06,30.34,30.479,30.202,30.349,13073995,0
2007-07-09,30.446,30.721,30.349,30.692,15863390,0
2007-07-10,30.494,30.517,29.551,29.596,21434568,0
2007-07-11,29.471,29.946,29.239,29.801,18395525,0
2007-07-12,29.866,30.311,29.735,30.26,16320804,0
2007-07-13,30.356,30.876,30.225,30.502,11540717,0
2007-07-16,30.924,31.497,30.868,31.232,34566083,0
2007-07-17,31.159,31.224,30.742,30.868,20472234,0
2007-07-18,30.796,30.902,30.384,30.655,16217040,0
2007-07-19,30.735,31.144,30.684,30.868,15446924,0
2007-07-20,30.384,31.045,30.384,30.883,19278607,0
2007-07-23,31.006,31.664,31.006,31.256,18328044,0
2007-07-24,31.045,31.782,31.013,31.489,21189178,0
2007-07-25,31.584,32.013,31.181,31.57,18158002,0
2007-07-26,31.013,31.43,30.728,30.969,24325110,0
2007-07-27,30.845,31.393,30.633,30.677,23924074,0
2007-07-30,30.558,32.212,29.801,30.319,24089346,0
2007-07-31,30.684,31.619,30.494,31.13,31031861,0
2007-08-01,31.045,31.721,30.78,31.584,24097468,0
2007-08-02,31.457,31.759,31.24,31.505,14854126,0
2007-08-03,31.517,31.979,30.969,31.224,22817027,0
2007-08-06,31.197,31.788,31.197,31.715,21686156,0
2007-08-07,31.356,31.911,31.356,31.489,18489873,0
2007-08-08,31.442,31.796,30.992,31.546,22203672,0
2007-08-09,30.868,31.759,30.612,30.62,25386404,0
2007-08-10,30.384,30.677,29.777,30.187,23922704,0
2007-08-13,30.539,30.633,30.02,30.422,15033733,0
2007-08-14,30.422,30.677,29.866,29.92,13123986,0
2007-08-15,29.92,30.173,29.466,29.58,18557019,0
2007-08-16,29.399,29.639,28.684,29.385,30123467,0
2007-08-17,30.671,30.677,29.16,29.801,25644480,0
2007-08-20,29.794,30.319,29.765,30.026,14257866,0
2007-08-21,29.882,30.612,29.874,30.466,15862309,0
2007-08-22,30.671,30.671,30.225,30.547,14471858,0
2007-08-23,30.64,30.896,30.547,30.787,11637288,0
2007-08-24,30.787,31.174,30.765,31.144,9472067,0
2007-08-27,31.013,31.356,30.91,31.109,9100280,0
2007-08-28,31.045,31.079,30.311,30.325,14341245,0
2007-08-29,30.532,30.889,30.466,30.845,11302274,0
2007-08-30,30.772,30.838,30.311,30.627,10902222,0
2007-08-31,30.902,31.006,30.393,30.59,13207090,0
2007-09-04,30.655,31.328,30.596,31.167,13583117,0
2007-09-05,31.092,31.092,30.378,30.64,17546703,0
2007-09-06,30.75,31.045,30.627,30.868,9168325,0
2007-09-07,30.404,30.716,29.984,30.195,14914076,0
2007-09-10,30.325,30.349,29.911,30.13,11404404,0
2007-09-11,30.152,30.677,30.152,30.583,12650828,0
2007-09-12,30.558,30.861,30.486,30.583,12695871,0
2007-09-13,30.75,31.321,30.735,31.124,14001038,0
2007-09-14,31.092,31.124,30.838,31.055,13470370,0
2007-09-17,31.045,31.4,30.984,31.109,14363356,0
2007-09-18,31.204,31.648,31.124,31.634,15658588,0
2007-09-19,31.743,32.066,31.648,31.979,16483190,0
2007-09-20,31.868,32.137,31.831,31.991,13439259,0
2007-09-21,31.854,32.621,31.854,32.415,22241460,0
2007-09-24,32.322,32.541,32.044,32.225,15796236,0
2007-09-25,32.137,32.467,32.029,32.188,15770169,0
2007-09-26,32.379,32.541,32.328,32.488,12742966,0
2007-09-27,32.459,32.686,32.379,32.633,17401032,0
2007-09-28,32.541,32.633,32.262,32.343,12676708,0
2007-10-01,32.473,33.213,32.423,33.159,24543726,0
2007-10-02,33.051,33.336,32.979,33.117,11518999,0
2007-10-03,33.051,33.148,32.795,33.044,10676361,0
2007-10-04,33.044,33.232,33.036,33.175,10793013,0
2007-10-05,33.102,33.198,32.883,33.028,11088374,0
2007-10-08,32.922,33.028,32.714,32.841,7031373,0
2007-10-09,32.876,33.351,32.876,33.32,12771583,0
2007-10-10,33.183,33.467,33.124,33.329,12951845,0
2007-10-11,33.329,33.772,33.191,33.366,16832019,0
2007-10-12,33.46,33.643,33.148,33.256,13571212,0
2007-10-15,33.226,33.417,32.322,32.6,18726680,0
2007-10-16,32.633,32.964,32.526,32.818,22440357,0
2007-10-17,33.013,33.232,32.628,33.059,17657740,0
2007-10-18,32.979,33.191,32.72,32.848,12451625,0
2007-10-19,32.592,32.932,32.145,32.335,18834472,0
2007-10-22,31.991,32.415,31.911,32.379,11637408,0
2007-10-23,32.408,32.818,32.322,32.729,13738570,0
2007-10-24,32.532,32.633,31.782,32.446,16487024,0
2007-10-25,32.585,32.907,32.408,32.801,15200251,0
2007-10-26,33.132,33.446,32.867,33.305,17570526,0
2007-10-29,33.453,33.673,33.336,33.594,22065457,0
2007-10-30,33.554,33.599,32.94,33.132,14851576,0
2007-10-31,33.52,33.691,33.232,33.65,17762335,0
2007-11-01,33.481,33.57,32.585,32.68,17653080,0
2007-11-02,32.754,32.779,32.133,32.415,18384588,0
2007-11-05,32.394,32.431,31.933,32.006,16690359,0
2007-11-06,32.035,32.109,31.538,31.948,15985147,0
2007-11-07,31.896,32.029,31.442,31.481,13954667,0
2007-11-08,31.51,31.619,30.765,31.211,20633534,0
2007-11-09,30.735,31.801,30.735,31.24,20418223,0
2007-11-12,31.24,31.552,30.969,31.262,17381122,0
2007-11-13,31.457,31.896,31.079,31.831,13148636,0
2007-11-14,31.963,32.234,31.664,31.788,15775229,0
2007-11-15,31.721,31.903,31.297,31.437,16852561,0
2007-11-16,31.584,32.137,31.442,31.911,21502821,0
2007-11-19,31.774,31.956,31.1,31.442,22810560,0
2007-11-20,31.43,31.941,31.197,31.524,18903553,0
2007-11-21,31.217,31.473,30.64,30.64,16136168,0
2007-11-23,30.78,31.197,30.699,31.144,5895675,0
2007-11-26,31.137,31.24,30.079,30.114,21773996,0
2007-11-27,30.218,30.59,29.777,30.284,20484854,0
2007-11-28,30.524,31.174,30.159,30.976,17840417,0
2007-11-29,30.838,31.197,30.735,31.029,10847236,0
2007-11-30,31.393,31.678,31.247,31.561,17817675,0
2007-12-03,31.465,31.956,31.189,31.473,13154749,0
2007-12-04,31.349,32.256,31.349,31.991,19003103,0
2007-12-05,32.175,32.541,31.933,32.52,19654134,0
2007-12-06,32.503,32.52,31.991,32.446,18973260,0
2007-12-07,32.438,33.148,32.438,33.086,22406986,0
2007-12-10,33.094,33.232,33.001,33.124,13619302,0
2007-12-11,33.263,33.305,32.328,32.481,18089004,0
2007-12-12,32.867,33.381,32.322,32.827,26134100,0
2007-12-13,32.6,32.964,32.293,32.883,13712790,0
2007-12-14,32.922,32.922,32.408,32.408,12457821,0
2007-12-17,32.204,32.212,31.409,31.481,16049176,0
2007-12-18,31.648,32.094,31.393,31.999,15803813,0
2007-12-19,32.212,32.394,31.728,31.883,15685443,0
2007-12-20,32.051,32.101,31.656,32.006,9647931,0
2007-12-21,32.212,32.699,32.161,32.371,28859954,0
2007-12-24,31.854,32.754,31.854,32.714,3909208,0
2007-12-26,32.6,33.051,32.6,32.94,10368068,0
2007-12-27,32.94,32.94,32.402,32.415,10820341,0
2007-12-28,32.446,32.867,32.438,32.592,10653417,0
2007-12-31,32.503,32.503,31.876,31.911,12063245,0
2008-01-02,32.066,32.241,31.297,31.561,13887423,0
2008-01-03,31.605,32.133,31.561,31.708,11525913,0
2008-01-04,31.4,31.868,31.05,31.117,15192287,0
2008-01-07,31.247,31.823,31.232,31.664,20569186,0
2008-01-08,31.671,32.371,29.633,30.671,47753297,0
2008-01-09,30.677,31.055,29.588,31.02,33758933,0
2008-01-10,30.852,32.044,30.604,31.736,29352939,0
2008-01-11,31.51,31.919,30.684,31.045,22972611,0
2008-01-14,31.232,31.576,31.064,31.4,14122728,0
2008-01-15,31.045,31.393,30.757,30.802,17703225,0
2008-01-16,30.596,31.546,30.596,30.91,18535841,0
2008-01-17,30.948,31.159,29.721,29.882,28570507,0
2008-01-18,30.041,30.24,27.939,28.553,54428172,0
2008-01-22,27.171,28.12,26.879,27.632,42156559,0
2008-01-23,26.879,27.865,25.857,27.806,41718989,0
2008-01-24,27.873,28.652,27.339,27.924,24331600,0
2008-01-25,28.287,28.32,27.506,27.579,18950319,0
2008-01-28,27.244,27.894,26.053,27.835,31033066,0
2008-01-29,28.099,28.652,27.609,28.273,22522151,0
2008-01-30,28.207,28.458,26.856,27.931,19338597,0
2008-01-31,27.572,28.611,27.398,28.36,22824978,0
2008-02-01,28.667,28.843,28.143,28.304,18926189,0
2008-02-04,28.267,28.472,27.924,28.199,15769262,0
2008-02-05,27.931,27.996,26.879,26.902,24993998,0
2008-02-06,27.033,27.244,26.712,26.806,17798318,0
2008-02-07,26.69,27.011,26.353,26.99,24866537,0
2008-02-08,26.902,27.047,26.185,26.602,25623866,0
2008-02-11,26.586,26.909,26.164,26.871,15243917,0
2008-02-12,27.09,27.595,26.85,27.434,22046345,0
2008-02-13,27.572,28.419,27.478,28.241,34011236,0
2008-02-14,28.287,28.334,27.72,27.771,14589440,0
2008-02-15,27.72,27.755,27.406,27.632,16405423,0
2008-02-19,27.894,27.894,25.704,25.813,47496793,0
2008-02-20,25.367,26.011,24.323,25.738,99395793,0
2008-02-21,26.209,26.298,25.448,25.827,30666185,0
2008-02-22,25.931,26.478,25.819,26.442,23878603,0
2008-02-25,26.298,26.77,26.091,26.674,17906334,0
2008-02-26,26.602,27.024,26.302,26.886,19702079,0
2008-02-27,26.776,26.981,26.514,26.577,18213380,0
2008-02-28,26.281,27.617,26.215,27.157,30353186,0
2008-02-29,26.909,27.121,26.45,26.53,20654003,0
2008-03-03,26.538,26.727,26.23,26.505,21246432,0
2008-03-04,26.302,26.302,25.712,26.069,25191214,0
2008-03-05,26.069,26.654,25.938,26.256,18154466,0
2008-03-06,26.185,26.298,25.638,25.769,20596589,0
2008-03-07,25.565,25.973,25.382,25.624,21514731,0
2008-03-10,25.601,25.732,25.018,25.107,22836129,0
2008-03-11,25.506,25.871,25.026,25.718,23155125,0
2008-03-12,25.761,25.907,25.132,25.259,29427830,0
2008-03-13,24.979,25.638,24.622,25.323,21155912,0
2008-03-14,25.558,25.558,24.542,24.703,25033505,0
2008-03-17,24.352,25.529,24.214,25.278,22096607,0
2008-03-18,25.746,25.777,25.17,25.777,24634619,0
2008-03-19,25.857,26.164,25.323,25.659,26535997,0
2008-03-20,26.23,26.514,25.638,26.384,24822193,0
2008-03-24,26.732,27.228,26.425,27.004,16696778,0
2008-03-25,27.069,27.069,26.353,26.952,19901597,0
2008-03-26,26.865,26.865,26.025,26.395,24937598,0
2008-03-27,26.572,26.682,26.23,26.265,13906285,0
2008-03-28,26.329,26.566,26.164,26.185,14247036,0
2008-03-31,26.337,26.828,26.242,26.623,16412932,0
2008-04-01,27.157,27.706,26.937,27.602,20742974,0
2008-04-02,27.602,28.012,27.493,27.725,20281886,0
2008-04-03,27.506,27.909,27.318,27.806,14626408,0
2008-04-04,27.944,27.944,27.084,27.274,17540183,0
2008-04-07,27.294,27.579,27.216,27.318,16018188,0
2008-04-08,26.966,27.018,26.639,26.843,18459630,0
2008-04-09,26.843,26.966,26.091,26.308,17968398,0
2008-04-10,26.249,26.594,26.061,26.169,23675851,0
2008-04-11,25.819,26.353,25.819,25.996,17023691,0
2008-04-14,26.177,26.221,25.738,25.813,15866997,0
2008-04-15,25.931,25.973,25.412,25.645,22881460,0
2008-04-16,25.916,26.281,25.769,26.185,18032423,0
2008-04-17,26.156,26.465,25.996,26.185,14952978,0
2008-04-18,26.572,26.871,26.215,26.316,18347153,0
2008-04-21,26.221,26.371,25.958,26.265,15070813,0
2008-04-22,26.193,26.572,25.916,26.097,15184963,0
2008-04-23,26.193,26.654,26.142,26.538,13527526,0
2008-04-24,26.586,26.828,26.265,26.558,14932362,0
2008-04-25,26.665,27.053,26.572,27.053,19519422,0
2008-04-28,27.652,28.033,27.237,27.602,31423251,0
2008-04-29,27.742,28.055,27.632,27.909,20514802,0
2008-04-30,27.982,28.522,27.939,28.106,23583065,0
2008-05-01,28.055,28.91,28.055,28.719,19723080,0
2008-05-02,28.851,29.173,28.619,28.917,14684472,0
2008-05-05,28.843,28.843,28.312,28.414,17085540,0
2008-05-06,28.414,28.546,27.967,28.408,19045012,0
2008-05-07,28.099,28.312,27.821,28.253,13103631,0
2008-05-08,28.113,28.296,27.691,27.939,16301140,0
2008-05-09,27.939,27.939,27.39,27.691,15462161,0
2008-05-12,27.771,27.852,27.493,27.799,12136712,0
2008-05-13,27.813,28.16,27.713,27.835,10469533,0
2008-05-14,27.909,28.779,27.835,28.449,19867258,0
2008-05-15,28.433,28.48,28.048,28.414,16612955,0
2008-05-16,28.487,28.487,28.078,28.32,16681990,0
2008-05-19,28.304,28.652,28.025,28.559,14879904,0
2008-05-20,28.36,28.384,27.427,27.632,21504379,0
2008-05-21,27.733,27.779,27.039,27.187,21903350,0
2008-05-22,27.237,27.588,27.133,27.368,12171651,0
2008-05-23,27.331,27.331,26.952,27.084,12160827,0
2008-05-27,27.047,27.448,26.843,27.301,12273907,0
2008-05-28,27.355,27.668,27.237,27.588,15081818,0
2008-05-29,27.595,28.223,27.375,28.025,13684454,0
2008-05-30,28.055,28.392,27.879,28.099,16202044,0
2008-06-02,28.048,28.12,26.442,27.652,18602524,0
2008-06-03,27.698,27.865,27.069,27.289,15647806,0
2008-06-04,27.406,27.537,26.544,27.011,31653877,0
2008-06-05,27.062,28.868,27.024,28.458,55454206,0
2008-06-06,28.273,28.408,27.755,27.924,25741624,0
2008-06-09,27.944,28.253,27.559,27.713,18331851,0
2008-06-10,27.552,27.698,27.047,27.406,19041467,0
2008-06-11,27.294,27.294,26.39,26.784,26445390,0
2008-06-12,26.944,27.434,26.417,26.754,21913350,0
2008-06-13,26.99,27.301,26.53,27.268,14966240,0
2008-06-16,26.69,26.871,26.379,26.47,21517645,0
2008-06-17,26.549,26.572,26.149,26.215,19719323,0
2008-06-18,26.091,26.346,25.761,26.281,17615046,0
2008-06-19,26.221,26.821,26.083,26.66,20648034,0
2008-06-20,26.408,26.749,25.754,25.842,30280827,0
2008-06-23,25.9,26.321,25.834,26.23,21802003,0
2008-06-24,26.053,26.209,25.593,25.865,18014312,0
2008-06-25,25.916,26.362,25.769,25.996,18394362,0
2008-06-26,25.922,25.922,25.06,25.06,26327148,0
2008-06-27,24.992,25.353,24.718,25.041,24420459,0
2008-06-30,25.035,25.987,24.946,25.857,24706430,0
2008-07-01,25.463,26.29,25.39,25.951,31224133,0
2008-07-02,26.091,26.29,25.931,26.025,23368575,0
2008-07-03,26.053,26.371,25.938,26.112,14513694,0
2008-07-07,26.249,26.538,25.463,25.878,22103319,0
2008-07-08,25.689,26.061,25.358,25.827,19990654,0
2008-07-09,25.907,26.273,25.278,25.317,17538840,0
2008-07-10,25.345,25.535,25.051,25.49,22322051,0
2008-07-11,25.22,25.798,24.985,25.506,18276902,0
2008-07-14,25.769,25.893,25.367,25.478,17272391,0
2008-07-15,25.228,25.981,24.979,25.593,28293186,0
2008-07-16,25.579,25.878,25.186,25.842,17500987,0
2008-07-17,25.931,26.004,25.55,25.878,14130498,0
2008-07-18,25.916,25.958,25.55,25.893,18262950,0
2008-07-21,25.805,26.046,25.565,25.673,12258690,0
2008-07-22,25.732,25.805,25.009,25.332,24538418,0
2008-07-23,25.412,26.408,25.323,26.177,23443288,0
2008-07-24,26.221,26.346,25.535,25.632,16637508,0
2008-07-25,25.608,25.865,24.904,25.162,17616334,0
2008-07-28,24.904,25.074,24.361,24.542,27744747,0
2008-07-29,24.679,25.14,24.607,24.928,21348580,0
2008-07-30,25.018,25.192,24.732,25.081,18683621,0
2008-07-31,24.892,25.506,24.799,24.864,27978553,0
2008-08-01,25.155,25.301,24.813,24.831,23178525,0
2008-08-04,24.928,25.06,24.469,24.711,15325844,0
2008-08-05,24.961,25.332,24.646,25.236,18662024,0
2008-08-06,25.236,25.287,24.805,25.009,17700544,0
2008-08-07,24.857,25.041,24.405,24.614,22195069,0
2008-08-08,24.695,25.375,24.614,25.265,18946521,0
2008-08-11,25.412,26.031,25.287,25.784,16873097,0
2008-08-12,25.746,25.754,25.278,25.432,17532536,0
2008-08-13,25.403,25.469,24.831,25.089,15046103,0
2008-08-14,24.831,25.49,24.687,25.339,15153854,0
2008-08-15,25.448,25.746,25.345,25.535,15568549,0
2008-08-18,25.585,25.842,25.192,25.375,14761002,0
2008-08-19,25.278,25.403,24.873,24.979,12575875,0
2008-08-20,25.089,25.382,24.711,25.162,14765626,0
2008-08-21,24.904,25.375,24.839,25.251,12847780,0
2008-08-22,25.448,25.9,25.353,25.777,14058642,0
2008-08-25,25.871,25.871,25.051,25.17,12190956,0
2008-08-26,25.198,25.198,24.831,25.009,12073300,0
2008-08-27,25.051,25.478,24.873,25.353,13145728,0
2008-08-28,25.463,25.965,25.418,25.907,15261421,0
2008-08-29,25.725,26.209,25.236,25.651,13811368,0
2008-09-02,26.039,26.544,25.958,26.169,18508731,0
2008-09-03,26.069,26.281,25.916,26.075,17995397,0
2008-09-04,25.938,25.996,24.946,24.985,25992881,0
2008-09-05,24.857,25.018,24.478,24.892,20365436,0
2008-09-08,25.358,25.689,25.148,25.651,23525915,0
2008-09-09,25.454,26.302,25.454,25.732,34775246,0
2008-09-10,25.813,25.813,25.148,25.358,39887666,0
2008-09-11,25.358,25.478,24.873,25.367,26533723,0
2008-09-12,25.358,25.367,24.831,25.192,20291952,0
2008-09-15,24.745,25.382,24.279,24.279,34115506,0
2008-09-16,24.081,24.316,23.096,23.987,34820287,0
2008-09-17,23.862,23.928,22.784,22.832,35842042,0
2008-09-18,23.184,23.804,22.264,23.804,42960977,0
2008-09-19,24.534,24.831,23.934,24.323,36870439,0
2008-09-22,24.323,24.323,23.161,23.393,22267493,0
2008-09-23,23.416,23.667,22.578,22.679,20395603,0
2008-09-24,22.876,22.943,22.497,22.848,22219274,0
2008-09-25,23.016,23.715,22.937,23.409,22939696,0
2008-09-26,22.957,23.548,22.905,23.505,16505154,0
2008-09-29,23.193,23.374,22.094,22.365,35466942,0
2008-09-30,22.957,23.482,22.562,23.44,31171620,0
2008-10-01,23.218,23.345,22.651,22.943,23754126,0
2008-10-02,22.937,23.207,22.562,22.839,27014922,0
2008-10-03,23.125,23.374,22.702,22.816,28524678,0
2008-10-06,22.343,22.804,21.197,21.885,44594106,0
2008-10-07,21.88,22.431,20.998,21.1,38821644,0
2008-10-08,20.479,21.328,20.246,20.254,46045451,0
2008-10-09,20.461,20.649,18.895,18.939,40261331,0
2008-10-10,17.662,20.518,16.852,19.552,67970790,0
2008-10-13,19.978,21.286,19.719,21.133,32328640,0
2008-10-14,21.896,22.278,20.633,21.145,28069375,0
2008-10-15,20.743,20.743,19.318,19.459,26602434,0
2008-10-16,19.437,20.239,18.391,20.019,31577645,0
2008-10-17,19.539,20.773,19.123,19.858,28816975,0
2008-10-20,20.166,21.213,19.88,21.175,21378838,0
2008-10-21,20.825,21.32,20.312,20.461,19793356,0
2008-10-22,19.978,20.197,18.26,18.808,31716359,0
2008-10-23,19.072,19.889,18.283,19.165,36654473,0
2008-10-24,17.764,19.334,17.719,18.318,31205898,0
2008-10-27,19.064,20.721,18.887,20.166,45514066,0
2008-10-28,20.649,23.139,20.349,23.119,48532176,0
2008-10-29,22.929,23.119,21.896,22.278,41418905,0
2008-10-30,23.08,23.234,21.759,22.278,25217815,0
2008-10-31,22.411,22.943,21.614,21.67,32774854,0
2008-11-03,21.998,22.686,21.855,22.46,19921283,0
2008-11-04,23.132,24.145,23.016,23.82,26632926,0
2008-11-05,23.534,23.673,22.322,22.525,24418992,0
2008-11-06,22.578,22.796,21.087,21.365,31439865,0
2008-11-07,21.798,22.031,21.372,21.952,25549626,0
2008-11-10,22.598,22.752,22.007,22.27,20159443,0
2008-11-11,21.998,22.33,21.489,21.709,25794290,0
2008-11-12,21.62,21.686,20.957,21.152,23988571,0
2008-11-13,21.206,22.816,20.671,22.743,35035977,0
2008-11-14,22.256,23.214,21.641,21.911,31849174,0
2008-11-17,21.815,22.094,20.925,21.358,22413932,0
2008-11-18,21.18,21.729,20.145,20.817,37586725,0
2008-11-19,21.059,21.065,19.678,19.678,34930468,0
2008-11-20,19.384,21.052,19.187,19.356,41401327,0
2008-11-21,20.013,20.917,19.159,20.796,44926971,0
2008-11-24,21.18,22.445,21.152,21.715,40035197,0
2008-11-25,22.094,22.643,21.641,22.336,28665221,0
2008-11-26,21.782,24.023,21.694,23.769,34115784,0
2008-11-28,23.732,24.103,23.475,23.848,10441512,0
2008-12-01,23.475,23.489,22.278,22.403,27977190,0
2008-12-02,22.784,23.658,22.533,23.468,29816610,0
2008-12-03,22.957,24.41,22.79,24.242,33811563,0
2008-12-04,23.907,24.478,23.096,23.482,26492593,0
2008-12-05,23.279,24.361,22.63,24.242,27435155,0
2008-12-08,24.831,25.49,24.542,25,33929460,0
2008-12-09,24.839,25.018,24.153,24.361,31536734,0
2008-12-10,24.739,24.892,23.854,23.914,36376231,0
2008-12-11,23.762,24.439,23.505,23.715,30176673,0
2008-12-12,23.184,24.299,23.184,23.957,28131346,0
2008-12-15,24.059,24.226,23.139,23.593,28371687,0
2008-12-16,23.921,25.051,23.555,24.469,39531634,0
2008-12-17,24.316,25.278,24.139,24.873,24903655,0
2008-12-18,25,25.107,24.059,24.323,26317017,0
2008-12-19,24.607,25.126,24.214,24.242,37977582,0
2008-12-22,24.242,24.775,23.834,24.41,21015245,0
2008-12-23,24.514,24.679,23.862,23.951,17265048,0
2008-12-24,24.014,24.352,23.934,23.994,5673941,0
2008-12-26,24.072,24.323,24.014,24.242,6667745,0
2008-12-29,24.361,24.418,23.797,24.207,13915930,0
2008-12-30,24.372,24.432,23.868,24.272,17311150,0
2008-12-31,24.234,25.081,24.128,24.76,22380047,0
2009-01-02,24.92,25.39,24.505,25.301,19066560,0
2009-01-05,24.614,24.614,23.256,23.724,46347000,0
2009-01-06,23.868,23.921,22.992,23.345,35938254,0
2009-01-07,23.24,23.708,23.045,23.301,29182445,0
2009-01-08,23.273,23.762,23.161,23.658,22370050,0
2009-01-09,23.739,23.842,23.381,23.489,23887534,0
2009-01-12,23.534,23.693,23.052,23.218,30698593,0
2009-01-13,23.225,23.256,22.438,23.009,26408730,0
2009-01-14,22.743,22.839,22.145,22.322,26098211,0
2009-01-15,22.031,22.117,20.875,21.839,41190035,0
2009-01-16,22.322,22.351,21.453,21.885,26285219,0
2009-01-20,21.896,22.351,21.75,21.815,30486638,0
2009-01-21,22.094,22.613,21.863,22.57,24030673,0
2009-01-22,22.445,22.445,21.438,22.031,25203847,0
2009-01-23,21.743,22.467,21.379,22.152,17474893,0
2009-01-26,22.16,22.883,22.103,22.637,28436927,0
2009-01-27,21.694,22.071,21.152,21.885,43060130,0
2009-01-28,21.911,22.643,21.715,22.584,34061648,0
2009-01-29,22.525,22.525,21.701,22.08,22005216,0
2009-01-30,22.112,22.386,21.67,21.815,21853281,0
2009-02-02,22.112,22.57,21.736,22.343,19757509,0
2009-02-03,22.832,23.139,22.403,23.052,23209978,0
2009-02-04,23.119,23.264,22.285,22.359,24385715,0
2009-02-05,21.88,23.023,21.88,22.784,28975628,0
2009-02-06,22.876,23.52,22.651,23.167,23819195,0
2009-02-09,23.353,23.358,22.848,22.929,19942927,0
2009-02-10,22.863,23.009,21.766,21.911,27699741,0
2009-02-11,22.168,22.205,21.641,21.896,17207438,0
2009-02-12,21.75,21.839,21.159,21.809,23606043,0
2009-02-13,21.715,22.064,21.496,21.591,19240183,0
2009-02-17,21.028,21.365,20.501,20.641,26949574,0
2009-02-18,20.781,20.817,20.212,20.501,25231083,0
2009-02-19,20.809,20.942,20.392,20.446,20289514,0
2009-02-20,20.173,21.18,20.173,21.045,38868386,0
2009-02-23,21.197,21.254,20.298,20.341,24728224,0
2009-02-24,20.453,20.978,20.218,20.869,24665300,0
2009-02-25,20.801,21.175,20.421,20.853,32967121,0
2009-02-26,21.07,21.233,20.619,20.801,23322413,0
2009-02-27,20.641,21.225,20.547,20.838,31880377,0
2009-03-02,20.495,20.708,20.006,20.1,42366251,0
2009-03-03,20.092,20.365,19.834,19.946,32140723,0
2009-03-04,20.285,20.89,19.839,20.56,26092178,0
2009-03-05,20.129,21.152,20.013,20.385,31474344,0
2009-03-06,20.421,20.708,19.39,19.926,40059791,0
2009-03-09,19.7,19.779,19.064,19.123,30194657,0
2009-03-10,19.465,20.173,19.217,20.166,26337258,0
2009-03-11,20.453,20.453,19.913,20.043,19177191,0
2009-03-12,20.043,20.568,19.939,20.553,28940877,0
2009-03-13,20.663,20.788,20.341,20.743,20642556,0
2009-03-16,20.957,21.248,20.453,20.853,24909573,0
2009-03-17,20.809,21.791,20.809,21.791,30808765,0
2009-03-18,21.607,22.643,21.607,22.474,38766171,0
2009-03-19,22.497,22.604,21.694,22.094,27758976,0
2009-03-20,22.225,22.343,21.585,21.627,35475313,0
2009-03-23,22.058,22.694,21.782,22.694,26536958,0
2009-03-24,22.672,22.752,22.264,22.285,21912683,0
2009-03-25,22.438,22.46,21.473,22.023,40423134,0
2009-03-26,22.233,22.33,21.504,22.305,31039465,0
2009-03-27,22.19,22.467,22.007,22.365,19713553,0
2009-03-30,22.198,22.198,21.701,22.071,27239031,0
2009-03-31,22.305,22.63,21.927,22.058,29289685,0
2009-04-01,21.809,22.943,21.791,22.804,35224191,0
2009-04-02,23.152,24.139,23.001,23.708,39489238,0
2009-04-03,23.774,24.04,23.628,23.951,22777101,0
2009-04-06,23.82,24.153,23.681,24.128,25040620,0
2009-04-07,23.614,23.614,22.957,23.167,19861823,0
2009-04-08,23.301,23.409,22.937,23.139,18172006,0
2009-04-09,23.432,23.511,23.256,23.446,22518763,0
2009-04-13,23.214,23.401,22.965,23.184,16327390,0
2009-04-14,22.943,23.045,22.562,22.863,22567496,0
2009-04-15,22.79,23.184,22.775,23.145,18357810,0
2009-04-16,23.225,23.234,22.89,23.176,24733425,0
2009-04-17,23.353,23.628,23.2,23.214,25261991,0
2009-04-20,23.119,23.294,22.474,22.591,18795918,0
2009-04-21,22.511,22.784,22.183,22.672,21492010,0
2009-04-22,22.663,23.112,22.516,22.578,23104815,0
2009-04-23,22.694,22.784,22.248,22.643,21974788,0
2009-04-24,22.737,22.856,22.298,22.643,33332945,0
2009-04-27,22.533,22.672,21.991,22.305,32870468,0
2009-04-28,22.505,22.71,22.094,22.613,26330941,0
2009-04-29,22.679,22.825,22.023,22.212,27554272,0
2009-04-30,22.452,22.474,21.903,22.16,30688350,0
2009-05-01,22.176,22.394,21.984,22.314,16690085,0
2009-05-04,22.511,22.89,22.423,22.672,20777002,0
2009-05-05,22.651,22.79,22.285,22.373,22449123,0
2009-05-06,22.359,22.497,22.131,22.467,18809515,0
2009-05-07,22.359,22.423,21.444,21.809,34018766,0
2009-05-08,21.984,22.071,21.576,21.803,21159324,0
2009-05-11,21.839,22.023,21.599,21.782,17764824,0
2009-05-12,21.911,22.336,21.855,22.205,18810008,0
2009-05-13,22.27,22.511,21.679,21.729,20772545,0
2009-05-14,21.782,22.088,21.701,21.896,17340261,0
2009-05-15,21.965,21.991,21.512,21.627,19497794,0
2009-05-18,21.736,21.965,21.607,21.694,18788665,0
2009-05-19,21.759,21.815,21.569,21.657,15411376,0
2009-05-20,21.782,22.038,21.736,21.791,25075800,0
2009-05-21,21.599,21.648,21.037,21.299,23050586,0
2009-05-22,21.32,21.328,20.998,21.045,13328995,0
2009-05-26,20.948,21.715,20.917,21.641,16578002,0
2009-05-27,21.657,21.686,21.087,21.145,17593800,0
2009-05-28,21.269,21.519,21.109,21.379,19974459,0
2009-05-29,21.459,21.473,20.99,21.372,24699946,0
2009-06-01,21.569,21.62,21.254,21.365,25518583,0
2009-06-02,21.4,21.679,21.269,21.599,22618740,0
2009-06-03,21.553,21.803,21.254,21.614,23075249,0
2009-06-04,21.679,21.782,21.504,21.599,18948823,0
2009-06-05,21.775,21.775,21.286,21.365,17488100,0
2009-06-08,21.292,21.569,21.167,21.386,16921691,0
2009-06-09,21.473,21.599,21.18,21.489,18181293,0
2009-06-10,21.553,21.736,21.305,21.569,15951107,0
2009-06-11,21.539,21.969,21.512,21.729,17185097,0
2009-06-12,21.686,21.959,21.627,21.855,31352430,0
2009-06-15,21.798,21.885,21.553,21.715,19516901,0
2009-06-16,21.809,21.809,21.547,21.576,19874076,0
2009-06-17,21.607,21.943,21.607,21.75,16786611,0
2009-06-18,21.918,22.205,21.766,21.975,19650806,0
2009-06-19,22.219,22.225,21.607,21.664,28581415,0
2009-06-22,21.569,22.912,21.532,21.927,30538539,0
2009-06-23,21.984,22.394,21.918,22.293,21764427,0
2009-06-24,22.505,22.663,22.386,22.497,19555846,0
2009-06-25,22.438,22.804,22.293,22.71,17977065,0
2009-06-26,22.643,22.731,22.46,22.637,15079212,0
2009-06-29,22.643,22.921,22.516,22.905,14620499,0
2009-06-30,22.965,22.965,22.314,22.445,23287403,0
2009-07-01,22.516,22.643,22.365,22.511,15806633,0
2009-07-02,22.256,22.298,22.031,22.045,17391928,0
2009-07-06,21.935,22.314,21.927,22.176,17908601,0
2009-07-07,22.198,22.205,21.585,21.648,22174381,0
2009-07-08,21.473,21.473,20.752,20.925,27993034,0
2009-07-09,21.052,21.059,20.721,20.917,19548619,0
2009-07-10,20.801,20.957,20.679,20.904,17276140,0
2009-07-13,20.904,21.241,20.759,21.217,17690444,0
2009-07-14,21.197,21.305,20.99,21.145,17523916,0
2009-07-15,21.261,21.614,21.188,21.432,24602256,0
2009-07-16,21.432,21.614,21.292,21.547,15065277,0
2009-07-17,21.607,21.641,21.342,21.614,14738502,0
2009-07-20,21.686,21.766,21.512,21.743,14296524,0
2009-07-21,21.896,22.183,21.839,22.145,18689112,0
2009-07-22,22.183,22.343,21.965,22.007,18946873,0
2009-07-23,22.219,23.112,22.094,22.839,34478799,0
2009-07-24,22.89,23.031,22.686,23.009,20685203,0
2009-07-27,22.863,23.057,22.293,22.643,26192164,0
2009-07-28,22.555,22.949,22.467,22.937,23050919,0
2009-07-29,22.832,23.381,22.702,23.358,28136822,0
2009-07-30,23.489,23.877,23.44,23.599,26484331,0
2009-07-31,23.548,23.621,23.256,23.425,35451773,0
2009-08-03,23.643,23.762,23.256,23.393,19442591,0
2009-08-04,23.336,23.534,23.096,23.273,14953657,0
2009-08-05,23.294,23.294,22.759,22.839,23823489,0
2009-08-06,22.897,22.921,22.438,22.613,20318909,0
2009-08-07,22.816,22.897,22.622,22.702,14106124,0
2009-08-10,22.663,22.832,22.438,22.584,11860539,0
2009-08-11,22.533,22.584,22.33,22.351,13445036,0
2009-08-12,22.431,22.957,22.343,22.796,32036392,0
2009-08-13,22.839,22.897,22.474,22.672,13983117,0
2009-08-14,22.672,22.79,22.46,22.702,10730130,0
2009-08-17,22.452,22.57,22.015,22.071,17322992,0
2009-08-18,22.138,22.19,21.918,22.117,13189656,0
2009-08-19,22.031,22.298,21.911,22.225,14776978,0
2009-08-20,22.241,22.511,22.176,22.431,12855780,0
2009-08-21,22.686,22.984,22.431,22.912,19211098,0
2009-08-24,22.905,23.031,22.832,22.943,11783843,0
2009-08-25,22.992,23.132,22.863,22.869,13974899,0
2009-08-26,22.796,23.218,22.796,22.992,17080208,0
2009-08-27,23.096,23.096,22.598,22.679,19310795,0
2009-08-28,22.767,22.883,22.505,22.656,18883122,0
2009-08-31,22.57,22.686,22.431,22.672,17011832,0
2009-09-01,22.548,22.562,22.117,22.183,21080268,0
2009-09-02,22.125,22.256,21.975,22.015,14756570,0
2009-09-03,22.023,22.176,21.952,22.088,14658268,0
2009-09-04,22.051,22.359,21.998,22.351,10057048,0
2009-09-08,22.516,22.604,22.411,22.604,22161051,0
2009-09-09,22.637,22.663,22.438,22.562,20959145,0
2009-09-10,22.541,22.943,22.379,22.897,28245046,0
2009-09-11,22.905,22.97,22.637,22.832,28211737,0
2009-09-14,22.643,22.775,22.57,22.694,16833596,0
2009-09-15,22.775,22.775,22.423,22.643,17181487,0
2009-09-16,22.278,22.351,21.927,22.212,37460564,0
2009-09-17,22.212,22.256,21.553,21.553,53690790,0
2009-09-18,21.743,21.831,21.409,21.614,62226583,0
2009-09-21,21.648,21.782,21.415,21.539,27572390,0
2009-09-22,21.627,21.634,21.409,21.553,21749975,0
2009-09-23,21.648,22.176,21.585,21.822,33136560,0
2009-09-24,21.975,22.112,21.927,22.023,26564623,0
2009-09-25,21.903,22.031,21.766,21.871,20075330,0
2009-09-28,21.975,22.219,21.935,22.168,15920531,0
2009-09-29,22.103,22.125,21.885,22.031,17869550,0
2009-09-30,22.031,22.16,21.935,22.112,24782006,0
2009-10-01,22.125,22.131,21.839,21.918,30035542,0
2009-10-02,21.896,22.023,21.809,21.831,22639341,0
2009-10-05,21.969,21.969,21.791,21.885,18506337,0
2009-10-06,22.023,22.064,21.903,22.038,22772742,0
2009-10-07,21.743,21.775,21.342,21.459,33050220,0
2009-10-08,21.585,21.585,21.254,21.299,26097119,0
2009-10-09,21.365,21.379,20.99,21.299,31805673,0
2009-10-12,21.335,21.365,20.998,21.18,22700684,0
2009-10-13,21.188,21.313,21.028,21.197,30231741,0
2009-10-14,21.372,21.372,21.059,21.138,35095682,0
2009-10-15,21.159,21.292,21.065,21.261,21868603,0
2009-10-16,21.197,21.342,21.087,21.109,29295325,0
2009-10-19,21.206,21.217,21.037,21.152,26920008,0
2009-10-20,21.213,21.213,20.97,21.037,26256381,0
2009-10-21,21.052,21.254,20.978,21.206,34069785,0
2009-10-22,21.305,21.539,21.159,21.197,34259262,0
2009-10-23,21.241,21.328,20.97,21.07,27175417,0
2009-10-26,21.175,21.241,20.869,20.917,36709538,0
2009-10-27,21.175,21.386,21.087,21.328,31467175,0
2009-10-28,21.409,22.023,21.393,21.88,67703325,0
2009-10-29,21.984,22.071,21.657,21.943,30044225,0
2009-10-30,21.896,22.241,21.409,21.614,33395437,0
2009-11-02,21.798,21.839,21.299,21.48,27904683,0
2009-11-03,21.424,21.532,21.152,21.233,27575636,0
2009-11-04,21.328,21.4,21.213,21.254,20716794,0
2009-11-05,21.342,21.591,21.342,21.409,18911163,0
2009-11-06,21.372,21.614,21.328,21.591,20405108,0
2009-11-09,21.782,22.058,21.729,22.038,26233983,0
2009-11-10,22.015,22.198,21.975,22.138,19944758,0
2009-11-11,22.241,22.256,22.071,22.176,16899229,0
2009-11-12,22.19,22.225,21.959,22.031,17103094,0
2009-11-13,22.08,22.183,21.911,22.007,16220549,0
2009-11-16,22.064,22.198,22.023,22.152,18017007,0
2009-11-17,22.117,22.386,22.051,22.386,22159650,0
2009-11-18,22.386,22.417,22.183,22.394,14536987,0
2009-11-19,22.256,22.33,22.103,22.293,14459880,0
2009-11-20,22.19,22.298,22.131,22.225,15578393,0
2009-11-23,22.46,22.937,22.33,22.883,30169914,0
2009-11-24,22.965,23.367,22.883,23.279,35813616,0
2009-11-25,23.345,23.454,23.234,23.393,22477823,0
2009-11-27,23.016,23.248,22.752,23.104,11708772,0
2009-11-30,23.248,23.301,22.957,22.977,26655793,0
2009-12-01,23.214,23.621,22.897,23.621,30867677,0
2009-12-02,23.585,24.04,23.585,23.848,22691379,0
2009-12-03,23.978,24.081,23.746,23.877,22535716,0
2009-12-04,24.066,24.145,23.7,23.885,21492836,0
2009-12-07,23.942,24.519,23.921,24.287,22069729,0
2009-12-08,24.405,24.579,24.014,24.388,27781611,0
2009-12-09,24.469,24.469,24.103,24.323,25825287,0
2009-12-10,24.251,24.63,24.251,24.587,17969042,0
2009-12-11,24.587,24.711,24.397,24.637,14280951,0
2009-12-14,24.825,24.928,24.492,24.505,15987939,0
2009-12-15,24.572,24.614,24.001,24.112,28262834,0
2009-12-16,24.145,24.265,23.862,23.892,25671490,0
2009-12-17,23.951,24.17,23.636,23.965,22952851,0
2009-12-18,24.059,24.176,23.854,23.957,24800905,0
2009-12-21,24.072,24.338,24.072,24.119,12938850,0
2009-12-22,24.192,24.372,24.133,24.251,16614080,0
2009-12-23,24.418,24.445,24.176,24.272,12880725,0
2009-12-24,24.272,24.418,24.22,24.365,4644368,0
2009-12-28,24.439,24.505,24.308,24.461,11727129,0
2009-12-29,24.461,24.549,24.397,24.418,10662864,0
2009-12-30,24.372,24.453,24.308,24.41,18032583,0
2009-12-31,24.432,24.461,24.2,24.2,10250006,0
2010-01-04,24.397,24.432,24.17,24.308,20771087,0
2010-01-05,24.372,24.397,23.942,24.352,30457849,0
2010-01-06,23.868,23.914,23.225,23.313,48154412,0
2010-01-07,23.446,23.446,23.031,23.176,32756122,0
2010-01-08,23.125,23.214,22.949,23.193,26518083,0
2010-01-11,23.353,23.353,22.949,23.287,28216692,0
2010-01-12,23.214,23.313,23.145,23.306,18498443,0
2010-01-13,23.345,23.401,23.125,23.279,21962450,0
2010-01-14,23.2,23.279,22.79,22.804,29587591,0
2010-01-15,22.79,22.876,22.241,22.336,59890337,0
2010-01-19,22.452,22.876,22.386,22.81,30732280,0
2010-01-20,22.81,22.89,22.351,22.431,38825697,0
2010-01-21,22.491,22.622,22.103,22.373,30266049,0
2010-01-22,22.33,22.591,22.131,22.16,31105188,0
2010-01-25,22.497,22.686,22.112,22.411,27093404,0
2010-01-26,22.205,22.298,21.729,22.038,48512536,0
2010-01-27,21.903,22.058,21.547,21.815,44895790,0
2010-01-28,21.798,22.058,21.278,21.424,45785219,0
2010-01-29,21.519,21.736,21.335,21.489,34779525,0
2010-02-01,21.782,21.803,21.438,21.627,23292497,0
2010-02-02,21.591,21.822,21.532,21.715,22605175,0
2010-02-03,21.722,21.782,21.197,21.32,45976484,0
2010-02-04,21.167,21.213,20.904,20.911,36927689,0
2010-02-05,20.911,21.005,20.679,20.99,32190643,0
2010-02-08,21.014,21.052,20.721,20.721,22729861,0
2010-02-09,20.965,21.241,20.957,20.998,32812106,0
2010-02-10,21.028,21.197,20.853,21.087,20739302,0
2010-02-11,21.078,21.328,20.948,21.213,20538084,0
2010-02-12,21.125,21.197,20.97,21.133,19468270,0
2010-02-16,21.335,21.358,21.213,21.313,15988946,0
2010-02-17,21.372,21.473,21.206,21.286,18357254,0
2010-02-18,21.286,21.372,21.138,21.292,15321330,0
2010-02-19,21.292,21.386,21.117,21.197,25300724,0
2010-02-22,21.225,21.278,21.109,21.18,18799169,0
2010-02-23,21.125,21.145,20.965,20.99,20175114,0
2010-02-24,21.014,21.18,20.97,21.152,17038676,0
2010-02-25,21.014,21.159,20.89,21.095,21683531,0
2010-02-26,21.095,21.188,21.005,21.133,17441000,0
2010-03-01,21.159,21.254,21.07,21.175,22173417,0
2010-03-02,21.217,21.386,21.109,21.372,23756139,0
2010-03-03,21.415,21.432,21.206,21.278,18275066,0
2010-03-04,21.286,21.489,21.254,21.379,17939390,0
2010-03-05,21.393,21.438,21.261,21.35,25637858,0
2010-03-08,21.4,21.709,21.328,21.641,21946641,0
2010-03-09,21.627,21.935,21.599,21.846,27375133,0
2010-03-10,21.903,21.943,21.634,21.729,24857029,0
2010-03-11,21.722,21.803,21.62,21.798,15035984,0
2010-03-12,21.863,21.863,21.641,21.715,15467861,0
2010-03-15,21.694,21.809,21.62,21.809,17245561,0
2010-03-16,21.88,21.911,21.743,21.863,17623296,0
2010-03-17,21.911,22.094,21.88,22.023,33449168,0
2010-03-18,22.038,22.19,22.023,22.131,15240054,0
2010-03-19,22.241,22.305,22.094,22.212,27231618,0
2010-03-22,22.117,22.438,22.117,22.386,17460012,0
2010-03-23,22.423,22.63,22.351,22.63,19749219,0
2010-03-24,22.57,22.604,22.205,22.248,20546895,0
2010-03-25,22.403,22.411,22.112,22.138,18515756,0
2010-03-26,22.176,22.241,22.038,22.183,16602881,0
2010-03-29,22.336,22.343,22.176,22.241,18656759,0
2010-03-30,22.723,23.009,22.656,22.81,60606009,0
2010-03-31,22.796,22.81,22.562,22.656,29343880,0
2010-04-01,22.81,22.965,22.737,22.848,23563644,0
2010-04-05,23.161,23.161,22.856,22.977,24197053,0
2010-04-06,22.905,22.905,22.731,22.79,28739657,0
2010-04-07,22.483,22.483,21.975,22.088,37241390,0
2010-04-08,22.051,22.117,21.809,22.031,40519923,0
2010-04-09,22.051,22.088,21.863,21.969,26981719,0
2010-04-12,21.952,22.058,21.839,21.871,25207648,0
2010-04-13,21.911,22.023,21.736,21.965,26017790,0
2010-04-14,21.952,21.952,21.657,21.803,56748312,0
2010-04-15,21.798,21.798,21.547,21.576,37038837,0
2010-04-16,21.539,21.75,21.532,21.607,33748862,0
2010-04-19,21.547,21.736,21.512,21.715,24367487,0
2010-04-20,21.759,21.791,21.576,21.736,20446228,0
2010-04-21,21.759,21.791,21.496,21.591,30920874,0
2010-04-22,21.269,21.438,21.117,21.386,34087382,0
2010-04-23,21.234,21.234,21.05,21.218,33461704,0
2010-04-26,21.175,21.254,21.07,21.138,0,0
2010-04-27,21.1,21.145,20.89,20.998,34153243,0
2010-04-28,21.07,21.365,20.978,21.269,36419371,0
2010-04-29,21.269,21.415,21.269,21.342,20361573,0
2010-04-30,21.328,21.409,21.1,21.109,30005072,0
2010-05-03,21.299,21.504,21.261,21.393,19954079,0
2010-05-04,21.286,21.299,20.838,20.998,47218715,0
2010-05-05,20.917,21.133,20.875,20.948,22264099,0
2010-05-06,20.897,20.978,19.349,20.461,54044061,0
2010-05-07,20.437,20.965,20.307,20.591,49942970,0
2010-05-10,21.138,21.18,20.655,20.897,35521139,0
2010-05-11,20.788,20.925,20.633,20.743,31803929,0
2010-05-12,20.853,21.022,20.781,20.965,26565288,0
2010-05-13,20.965,21.152,20.845,20.957,18177047,0
2010-05-14,20.882,21.07,20.708,20.825,31578513,0
2010-05-17,20.801,20.97,20.679,20.934,28608381,0
2010-05-18,20.965,21.188,20.729,20.759,29382547,0
2010-05-19,20.679,20.904,20.663,20.825,32702161,0
2010-05-20,20.655,20.655,20.268,20.277,40413961,0
2010-05-21,19.992,20.437,19.954,20.421,47779169,0
2010-05-24,20.285,20.319,20.006,20.079,26440906,0
2010-05-25,19.793,20.057,19.574,20.013,31822926,0
2010-05-26,20.092,20.092,19.574,19.672,38569785,0
2010-05-27,19.88,20.152,19.727,20.145,24002663,0
2010-05-28,20.159,20.212,19.858,20.1,25056929,0
2010-06-01,19.939,20.254,19.874,19.874,19756697,0
2010-06-02,19.905,20.159,19.786,20.152,24359320,0
2010-06-03,20.212,20.298,20.065,20.189,21779217,0
2010-06-04,19.999,20.05,19.8,19.874,28732667,0
2010-06-07,19.919,19.992,19.779,19.779,22565505,0
2010-06-08,19.808,20.254,19.765,20.218,27680837,0
2010-06-09,20.225,20.472,20.166,20.293,25263088,0
2010-06-10,20.501,20.759,20.488,20.7,22754196,0
2010-06-11,20.54,20.861,20.453,20.861,23140131,0
2010-06-14,21.005,21.087,20.875,20.911,20531413,0
2010-06-15,21.065,21.278,20.97,21.261,26393987,0
2010-06-16,21.225,21.335,21.167,21.313,26596694,0
2010-06-17,21.335,21.415,20.948,21.248,28820035,0
2010-06-18,21.292,21.4,21.225,21.278,25052213,0
2010-06-21,21.473,21.512,21.145,21.225,17166037,0
2010-06-22,21.261,21.459,21.188,21.225,20302230,0
2010-06-23,21.313,21.527,21.286,21.424,25529786,0
2010-06-24,21.372,21.496,21.087,21.152,21072454,0
2010-06-25,21.261,21.328,20.838,20.853,27403772,0
2010-06-28,20.984,21.07,20.845,20.97,18041027,0
2010-06-29,20.853,21.299,20.56,20.904,63054528,0
2010-06-30,21.008,21.017,20.306,20.468,37797085,0
2010-07-01,20.461,20.599,20.159,20.547,41617389,0
2010-07-02,19.846,19.853,19.341,19.583,35007135,0
2010-07-06,19.834,19.865,19.349,19.437,53989583,0
2010-07-07,19.079,19.378,18.983,19.372,28325128,0
2010-07-08,19.518,19.56,19.224,19.56,26314725,0
2010-07-09,19.583,19.591,19.334,19.465,25063987,0
2010-07-12,19.465,19.501,19.297,19.349,28298044,0
2010-07-13,19.612,19.772,19.51,19.638,31043641,0
2010-07-14,19.672,19.758,19.453,19.606,24846975,0
2010-07-15,19.626,19.626,19.479,19.574,25180579,0
2010-07-16,19.56,19.719,19.43,19.494,29630849,0
2010-07-19,19.533,19.663,19.501,19.518,20448876,0
2010-07-20,19.453,19.552,19.399,19.479,29243453,0
2010-07-21,19.533,19.583,19.291,19.372,28221693,0
2010-07-22,19.518,19.839,19.494,19.719,30793033,0
2010-07-23,20.319,20.582,20.079,20.465,64470238,0
2010-07-26,20.472,20.708,20.472,20.655,21137290,0
2010-07-27,20.687,20.998,20.671,20.882,31114400,0
2010-07-28,20.925,21.299,20.853,21.117,43769275,0
2010-07-29,21.213,21.32,21.022,21.095,33184423,0
2010-07-30,20.897,21.358,20.897,21.225,26153222,0
2010-08-02,21.576,21.664,21.409,21.591,34205301,0
2010-08-03,21.648,21.766,21.459,21.576,25149665,0
2010-08-04,21.694,21.694,21.254,21.473,23695032,0
2010-08-05,21.372,21.736,21.365,21.585,18579785,0
2010-08-06,21.473,21.599,21.32,21.585,17852740,0
2010-08-09,21.686,21.959,21.634,21.809,20981614,0
2010-08-10,21.715,22.015,21.591,21.927,20222596,0
2010-08-11,21.607,21.839,21.553,21.591,25262767,0
2010-08-12,21.459,22.19,21.35,22.145,42274149,0
2010-08-13,22.031,22.125,21.855,21.935,20029871,0
2010-08-16,21.803,22.023,21.709,21.885,19275380,0
2010-08-17,21.984,22.19,21.903,22.038,24196297,0
2010-08-18,22.031,22.117,21.775,22.023,18615785,0
2010-08-19,21.984,22.015,21.504,21.634,24575663,0
2010-08-20,21.496,21.62,21.286,21.453,23694461,0
2010-08-23,21.569,21.664,21.459,21.48,27381311,0
2010-08-24,21.32,21.694,21.254,21.527,25001346,0
2010-08-25,21.432,21.729,21.32,21.664,32250321,0
2010-08-26,21.694,21.736,21.473,21.547,18375733,0
2010-08-27,21.634,21.863,21.547,21.798,17357341,0
2010-08-30,21.75,21.822,21.489,21.504,14218585,0
2010-08-31,21.501,21.898,21.338,21.567,28795375,0
2010-09-01,21.694,22.125,21.657,22.103,32429615,0
2010-09-02,22.103,22.117,21.855,21.991,15367931,0
2010-09-03,22.094,22.168,21.686,22.058,28722723,0
2010-09-07,22.058,22.256,21.965,22.071,18354863,0
2010-09-08,22.112,22.285,22.094,22.248,19507301,0
2010-09-09,22.386,22.584,22.314,22.525,23311072,0
2010-09-10,22.533,22.598,22.483,22.511,15848730,0
2010-09-13,22.622,22.679,22.359,22.57,20487938,0
2010-09-14,22.497,22.752,22.359,22.578,16458575,0
2010-09-15,22.57,22.796,22.46,22.784,21490149,0
2010-09-16,22.796,22.984,22.591,22.949,21923676,0
2010-09-17,23.073,23.193,22.921,23.139,29469973,0
2010-09-20,23.256,23.497,23.065,23.44,29557506,0
2010-09-21,23.432,23.739,23.294,23.607,28172863,0
2010-09-22,23.599,23.842,23.555,23.658,24122746,0
2010-09-23,23.52,23.811,23.425,23.497,21866791,0
2010-09-24,23.715,23.868,23.667,23.842,25538572,0
2010-09-27,23.82,24.153,23.754,24.001,27062597,0
2010-09-28,24.128,24.17,23.877,23.9,26598336,0
2010-09-29,23.862,23.973,23.673,23.854,21909492,0
2010-09-30,23.898,24.172,23.749,23.801,21278828,0
2010-10-01,23.942,24.081,23.848,24.023,19865621,0
2010-10-04,24.04,24.214,23.942,24.128,26183155,0
2010-10-05,24.251,24.598,24.207,24.519,28218271,0
2010-10-06,24.207,24.453,23.914,24.365,53581735,0
2010-10-07,24.519,24.519,24.001,24.053,30992233,0
2010-10-08,24.17,24.207,23.82,23.978,20907765,0
2010-10-11,24.031,24.251,23.987,24.128,15155651,0
2010-10-12,23.7,23.842,23.52,23.769,32645614,0
2010-10-13,23.667,23.724,23.497,23.527,30809281,0
2010-10-14,23.636,23.862,23.585,23.693,24581310,0
2010-10-15,23.868,23.957,23.497,23.688,42711386,0
2010-10-18,23.754,24.053,23.732,23.804,24086210,0
2010-10-19,23.788,23.82,23.388,23.489,27941101,0
2010-10-20,23.621,23.965,23.593,23.842,20766157,0
2010-10-21,24.001,24.001,23.505,23.754,43688022,0
2010-10-22,23.7,23.739,23.2,23.44,32828022,0
2010-10-25,23.593,23.82,23.52,23.628,21252445,0
2010-10-26,23.673,23.892,23.673,23.739,18822588,0
2010-10-27,23.688,23.779,23.511,23.746,25981886,0
2010-10-28,23.885,23.921,23.527,23.673,21056240,0
2010-10-29,23.642,23.777,23.529,23.726,16527686,0
2010-11-01,23.934,23.934,23.542,23.667,17274191,0
2010-11-02,23.834,24.09,23.826,23.957,17786176,0
2010-11-03,24.023,24.139,23.885,24.095,18861714,0
2010-11-04,24.257,24.498,24.22,24.484,20189740,0
2010-11-05,24.534,24.557,24.133,24.418,18088149,0
2010-11-08,24.33,24.352,24.046,24.226,15006430,0
2010-11-09,24.308,24.316,24.072,24.112,21825068,0
2010-11-10,24.081,24.103,23.746,23.994,18723898,0
2010-11-11,23.907,24.023,23.708,23.834,17513379,0
2010-11-12,23.614,23.834,23.555,23.779,16483410,0
2010-11-15,23.826,24.103,23.788,23.934,19481229,0
2010-11-16,23.797,23.862,23.358,23.511,26853905,0
2010-11-17,23.497,23.754,23.336,23.621,18133298,0
2010-11-18,23.834,23.987,23.754,23.848,17449496,0
2010-11-19,23.848,23.907,23.534,23.804,18399455,0
2010-11-22,23.834,23.862,23.585,23.739,17488117,0
2010-11-23,23.607,23.788,23.542,23.658,19048426,0
2010-11-24,23.732,23.862,23.534,23.628,20164292,0
2010-11-26,23.505,23.599,23.446,23.527,8321753,0
2010-11-29,23.505,23.52,23.132,23.301,20334581,0
2010-11-30,23.172,23.49,23.084,23.381,22327727,0
2010-12-01,23.724,23.739,23.534,23.628,19916959,0
2010-12-02,23.607,23.942,23.585,23.914,27060655,0
2010-12-03,23.762,24.031,23.673,24.031,17202915,0
2010-12-06,24.066,24.176,23.921,24.023,28112470,0
2010-12-07,24.287,24.352,23.973,24.066,28556967,0
2010-12-08,24.161,24.257,24.014,24.09,16087599,0
2010-12-09,24.234,24.614,24.112,24.514,27009436,0
2010-12-10,24.592,24.873,24.484,24.864,26431473,0
2010-12-13,25.035,25.178,24.898,24.911,27264728,0
2010-12-14,24.937,25.323,24.887,25.323,24359612,0
2010-12-15,25.309,25.432,25.198,25.294,22632733,0
2010-12-16,25.345,25.44,25.155,25.39,22736817,0
2010-12-17,25.398,25.398,25.089,25.301,33784482,0
2010-12-20,25.497,25.535,25.259,25.375,17335263,0
2010-12-21,25.412,25.565,25.287,25.52,18650924,0
2010-12-22,25.543,25.725,25.44,25.695,14345445,0
2010-12-23,25.732,25.944,25.712,25.885,14256952,0
2010-12-27,25.9,25.981,25.784,25.931,11208514,0
2010-12-28,25.907,26.025,25.857,26.017,16297710,0
2010-12-29,26.102,26.124,25.933,25.991,19580731,0
2010-12-30,25.991,26.057,25.933,25.975,12827501,0
2010-12-31,26.021,26.297,26.013,26.135,16541004,0
2011-01-03,26.337,26.623,26.209,26.61,27496583,0
2011-01-04,26.749,27.149,26.617,27.142,31020491,0
2011-01-05,27.076,27.537,26.959,27.515,46418557,0
2011-01-06,27.194,27.244,26.316,26.465,48854417,0
2011-01-07,26.321,26.321,25.865,26.242,40134319,0
2011-01-10,26.697,26.718,26.164,26.236,52660516,0
2011-01-11,26.316,26.337,25.55,25.827,59240138,0
2011-01-12,26.069,26.12,25.827,25.907,34015070,0
2011-01-13,25.851,26.164,25.746,26.149,32701035,0
2011-01-14,26.069,26.2,25.851,25.9,30324196,0
2011-01-18,25.842,25.938,25.098,25.098,57565956,0
2011-01-19,25.198,25.412,25.089,25.271,33573168,0
2011-01-20,25.17,25.432,25.126,25.278,24050611,0
2011-01-21,25.424,25.689,25.39,25.529,32913732,0
2011-01-24,25.478,25.769,25.478,25.738,21671433,0
2011-01-25,25.659,26.727,25.478,26.142,59403769,0
2011-01-26,26.53,26.646,26.308,26.586,33415642,0
2011-01-27,26.586,26.674,26.45,26.654,26869146,0
2011-01-28,26.572,26.577,25.987,26.025,28361562,0
2011-01-31,26.027,26.226,25.839,26.021,19836998,0
2011-02-01,26.498,26.544,26.221,26.489,22376397,0
2011-02-02,26.572,26.646,26.249,26.408,16022985,0
2011-02-03,26.316,26.646,26.236,26.572,24960116,0
2011-02-04,26.61,26.646,26.281,26.522,16557492,0
2011-02-07,26.514,26.549,26.298,26.308,18907697,0
2011-02-08,26.362,26.602,26.127,26.544,16248184,0
2011-02-09,26.544,26.792,26.442,26.792,20367236,0
2011-02-10,26.821,26.856,26.321,26.602,29721385,0
2011-02-11,26.602,26.665,26.371,26.577,21986541,0
2011-02-14,26.522,26.544,26.097,26.221,24259002,0
2011-02-15,26.142,26.66,26.046,26.631,27423928,0
2011-02-16,26.558,26.639,26.249,26.417,24381631,0
2011-02-17,26.308,26.623,26.308,26.566,18239290,0
2011-02-18,26.566,26.886,26.489,26.749,22611462,0
2011-02-22,26.47,26.53,26.185,26.298,19735823,0
2011-02-23,26.149,26.362,26.091,26.156,20568818,0
2011-02-24,26.097,26.134,25.819,25.987,23016759,0
2011-02-25,25.981,26.321,25.938,26.273,15602210,0
2011-02-28,26.336,26.983,26.262,26.967,24895754,0
2011-03-01,26.886,26.924,26.255,26.308,24270542,0
2011-03-02,26.38,26.678,26.183,26.547,22250570,0
2011-03-03,26.812,26.842,26.46,26.562,19777510,0
2011-03-04,26.522,26.646,26.185,26.353,18379059,0
2011-03-07,26.39,26.465,26.236,26.302,13808254,0
2011-03-08,26.379,26.727,26.308,26.646,19601807,0
2011-03-09,26.498,26.77,26.478,26.77,14192229,0
2011-03-10,26.525,26.701,26.419,26.589,19904923,0
2011-03-11,26.39,26.572,26.039,26.185,23031841,0
2011-03-14,26.104,26.104,25.497,25.695,32059912,0
2011-03-15,25.114,25.565,24.365,25.469,37456035,0
2011-03-16,25.432,25.497,24.904,25.051,29242834,0
2011-03-17,25.37,25.814,25.273,25.807,42778646,0
2011-03-18,26.013,26.175,25.82,26.175,28483196,0
2011-03-21,26.774,27.241,26.574,26.628,36995911,0
2011-03-22,26.695,27.064,26.57,26.991,23204170,0
2011-03-23,26.813,27.069,26.623,27.011,18943586,0
2011-03-24,27.106,27.222,27.076,27.157,15019049,0
2011-03-25,27.199,27.256,27.137,27.234,14853758,0
2011-03-28,27.347,27.698,27.331,27.572,26248665,0
2011-03-29,27.506,28.063,27.411,27.967,31511148,0
2011-03-30,28.114,28.447,28.086,28.092,35039470,0
2011-03-31,28.141,28.325,27.996,28.15,19516108,0
2011-04-01,28.181,28.299,27.981,28.1,20069030,0
2011-04-04,28.145,28.262,28.114,28.202,15625570,0
2011-04-05,28.217,28.269,27.952,28.033,17934386,0
2011-04-06,28.063,28.1,27.879,28.004,18108000,0
2011-04-07,28.025,28.04,27.567,27.938,20473764,0
2011-04-08,27.973,28.04,27.789,27.907,12592299,0
2011-04-11,27.93,28.121,27.907,28.004,16083315,0
2011-04-12,27.775,27.943,27.76,27.849,12993832,0
2011-04-13,27.811,28.048,27.811,27.884,11829667,0
2011-04-14,27.959,28.04,27.628,27.899,18655502,0
2011-04-15,27.943,28.1,27.728,28.004,15269612,0
2011-04-18,27.818,27.907,27.485,27.604,16593915,0
2011-04-19,27.573,27.701,27.456,27.553,14134951,0
2011-04-20,27.833,28.114,27.825,27.959,20149399,0
2011-04-21,27.426,27.493,27.006,27.307,40526205,0
2011-04-25,27.426,27.464,27.241,27.368,13907316,0
2011-04-26,27.493,27.93,27.434,27.841,20083980,0
2011-04-27,27.892,28.425,27.857,28.299,24510201,0
2011-04-28,28.226,28.374,28.048,28.316,15703847,0
2011-04-29,28.099,28.175,27.837,27.953,18120598,0
2011-05-02,28.356,28.356,27.701,27.789,18125177,0
2011-05-03,27.833,28.1,27.722,27.967,44885072,0
2011-05-04,27.892,28.004,27.796,27.87,15207631,0
2011-05-05,27.796,27.915,27.299,27.464,20622020,0
2011-05-06,27.716,27.744,27.434,27.581,14931757,0
2011-05-09,27.581,27.628,27.434,27.553,11384714,0
2011-05-10,27.581,27.879,27.56,27.796,14041749,0
2011-05-11,27.811,27.879,27.382,27.567,15436473,0
2011-05-12,27.464,27.833,27.389,27.693,13809866,0
2011-05-13,27.751,27.751,27.338,27.567,14078869,0
2011-05-16,27.567,27.567,27.299,27.353,14847738,0
2011-05-17,27.293,27.507,27.225,27.456,16857470,0
2011-05-18,27.5,27.5,27.299,27.443,12755676,0
2011-05-19,27.515,27.678,27.397,27.612,13070526,0
2011-05-20,27.56,27.612,27.389,27.485,14381568,0
2011-05-23,27.192,27.323,27.109,27.265,12283109,0
2011-05-24,27.307,27.405,27.225,27.299,12243722,0
2011-05-25,27.167,27.212,26.812,26.931,18935719,0
2011-05-26,26.842,27.199,26.842,27.086,15094329,0
2011-05-27,27.192,27.192,26.96,27.131,10026687,0
2011-05-31,27.297,27.367,27.13,27.32,14710621,0
2011-06-01,26.975,27.287,26.798,26.836,19542651,0
2011-06-02,26.85,26.871,26.62,26.76,17158886,0
2011-06-03,26.525,26.657,26.337,26.363,16250701,0
2011-06-06,26.308,26.337,26.013,26.05,18915711,0
2011-06-07,26.166,26.404,26.016,26.171,16669162,0
2011-06-08,26.279,26.735,26.179,26.563,26248291,0
2011-06-09,26.654,26.654,26.262,26.39,18847474,0
2011-06-10,26.248,26.322,26.021,26.035,16898134,0
2011-06-13,26.065,26.501,26.065,26.363,15632063,0
2011-06-14,26.492,26.553,26.264,26.322,19176775,0
2011-06-15,26.228,26.337,25.851,25.984,18808503,0
2011-06-16,25.978,26.166,25.934,26.075,14217877,0
2011-06-17,26.226,26.576,26.212,26.271,26035063,0
2011-06-20,26.154,26.485,26.043,26.38,16062170,0
2011-06-21,26.508,26.716,26.41,26.628,25189955,0
2011-06-22,26.555,26.692,26.527,26.592,15465783,0
2011-06-23,26.41,26.713,26.254,26.675,27571762,0
2011-06-24,26.692,26.758,26.548,26.638,26843719,0
2011-06-27,26.692,27.007,26.601,26.931,16894556,0
2011-06-28,26.983,27.057,26.818,27.057,17496610,0
2011-06-29,27.177,27.229,27.073,27.169,13927447,0
2011-06-30,27.285,27.561,27.228,27.547,35220954,0
2011-07-01,27.417,28.017,27.417,27.965,20060591,0
2011-07-05,27.921,28.01,27.785,27.979,16925473,0
2011-07-06,28.023,28.145,27.837,28.136,19964206,0
2011-07-07,28.256,28.256,27.867,28.047,20521288,0
2011-07-08,27.86,28.114,27.822,28.092,16576659,0
2011-07-11,27.814,27.867,27.74,27.822,15269114,0
2011-07-12,27.771,27.965,27.763,27.799,19095211,0
2011-07-13,27.853,27.935,27.629,27.689,15254082,0
2011-07-14,27.689,28.01,27.59,27.642,17013967,0
2011-07-15,27.605,27.723,27.471,27.598,16987627,0
2011-07-18,27.499,27.538,27.186,27.515,14402200,0
2011-07-19,27.598,27.717,27.417,27.71,21022371,0
2011-07-20,27.806,28.054,27.664,27.979,15952469,0
2011-07-21,28.114,28.346,28.01,28.162,23531316,0
2011-07-22,27.74,27.86,27.304,27.538,40409222,0
2011-07-25,27.326,27.372,27.08,27.147,19693293,0
2011-07-26,27.111,27.359,27.103,27.194,15879666,0
2011-07-27,27.125,27.313,27.08,27.14,25253904,0
2011-07-28,27.155,27.268,26.631,26.729,21763866,0
2011-07-29,26.469,26.789,26.135,26.456,22217289,0
2011-08-01,27.244,27.276,26.345,26.884,27527348,0
2011-08-02,26.865,26.94,26.569,26.598,31202266,0
2011-08-03,26.592,26.991,26.384,26.96,25919308,0
2011-08-04,26.584,26.901,26.171,26.171,41114126,0
2011-08-05,26.336,26.493,25.497,26.271,47781677,0
2011-08-08,25.468,25.934,24.779,24.822,73349774,0
2011-08-09,24.972,25.723,24.195,25.702,59745665,0
2011-08-10,25.551,25.934,25.138,25.228,45024959,0
2011-08-11,25.454,26.188,25.214,25.948,39082094,0
2011-08-12,26.104,26.158,25.536,25.71,28520313,0
2011-08-15,25.934,26.307,25.798,26.271,18362098,0
2011-08-16,26.129,26.246,25.836,26.143,18136661,0
2011-08-17,26.204,26.729,26.204,26.692,20734661,0
2011-08-18,26.271,26.571,26.01,26.288,37576806,0
2011-08-19,26.053,26.631,25.986,26.016,30969171,0
2011-08-22,26.555,26.555,26.045,26.097,20504801,0
2011-08-23,26.226,26.952,26.166,26.952,32038201,0
2011-08-24,26.944,27.359,26.795,27.334,21488053,0
2011-08-25,27.319,27.359,26.72,26.809,18575633,0
2011-08-26,26.72,27.007,26.314,26.802,19935020,0
2011-08-29,27.02,27.169,26.842,27.087,17804486,0
2011-08-30,27.162,27.35,27.036,27.216,17467486,0
2011-08-31,27.413,27.522,26.799,27.106,38569628,0
2011-09-01,27.02,27.238,26.862,26.892,25403921,0
2011-09-02,26.753,26.936,26.606,26.653,18185715,0
2011-09-06,26.22,26.449,26.067,26.399,19244882,0
2011-09-07,26.589,26.697,26.24,26.697,21442001,0
2011-09-08,26.552,26.773,26.456,26.515,15606503,0
2011-09-09,26.32,26.493,26.212,26.41,30547752,0
2011-09-12,26.069,26.461,25.97,26.419,20594119,0
2011-09-13,26.395,26.683,26.288,26.609,18531494,0
2011-09-14,26.486,26.937,26.314,26.683,23175416,0
2011-09-15,26.869,27.125,26.617,27.125,16288618,0
2011-09-16,27.297,27.549,27.13,27.526,26354853,0
2011-09-19,27.291,27.291,27.007,27.194,16253103,0
2011-09-20,27.334,27.672,27.169,27.291,18226989,0
2011-09-21,27.319,27.499,26.848,26.862,18838207,0
2011-09-22,26.314,26.802,26.279,26.675,53953996,0
2011-09-23,26.569,26.94,26.498,26.895,43818733,0
2011-09-26,27.066,27.291,26.862,27.251,25207726,0
2011-09-27,27.533,27.951,27.51,27.646,23973685,0
2011-09-28,27.64,27.989,27.564,27.609,20945494,0
2011-09-29,27.89,28.027,27.542,27.846,29483394,0
2011-09-30,27.683,27.987,27.565,27.579,22065731,0
2011-10-03,27.533,27.846,27.161,27.237,30944450,0
2011-10-04,27.085,27.326,26.574,27.284,45116250,0
2011-10-05,27.268,27.36,27.062,27.185,28550528,0
2011-10-06,27.152,27.36,27.024,27.291,23965221,0
2011-10-07,27.193,27.709,27.176,27.48,22637935,0
2011-10-10,27.806,28.043,27.722,28.043,12822615,0
2011-10-11,27.89,27.966,27.709,27.738,14633408,0
2011-10-12,27.846,28.049,27.542,27.868,19140122,0
2011-10-13,27.913,28.179,27.792,28.133,18028705,0
2011-10-14,28.34,28.393,28.186,28.369,12152811,0
2011-10-17,28.332,28.444,28.043,28.074,12898736,0
2011-10-18,28.165,28.409,27.943,28.3,16086792,0
2011-10-19,28.262,28.453,28.096,28.159,13530516,0
2011-10-20,28.019,28.31,27.829,28.194,16247762,0
2011-10-21,28.242,28.468,27.876,28.436,23153304,0
2011-10-24,28.468,28.476,27.937,28.065,19170004,0
2011-10-25,28.081,28.081,27.458,27.502,26053489,0
2011-10-26,27.846,27.973,27.586,27.973,24837903,0
2011-10-27,28.346,28.757,28.125,28.622,30698157,0
2011-10-28,28.56,28.673,28.401,28.597,17710950,0
2011-10-31,28.541,28.541,28.08,28.103,19200980,0
2011-11-01,28.058,28.249,27.677,27.716,20851762,0
2011-11-02,28.118,28.249,27.806,27.966,17792547,0
2011-11-03,28.216,28.529,27.966,28.462,18182979,0
2011-11-04,28.308,28.359,28.016,28.247,11909675,0
2011-11-07,28.275,28.385,26.729,28.377,15710610,0
2011-11-08,28.497,28.567,28.171,28.512,13023136,0
2011-11-09,28.133,28.401,27.928,28.035,18980403,0
2011-11-10,28.325,28.537,28.179,28.369,15000017,0
2011-11-11,28.545,28.673,28.409,28.512,11583634,0
2011-11-14,28.36,28.369,27.989,28.118,22166446,0
2011-11-15,28.125,28.422,28.005,28.3,25675635,0
2011-11-16,28.141,28.225,27.822,27.853,17493098,0
2011-11-17,27.853,28.179,27.701,27.89,19017920,0
2011-11-18,27.913,27.996,27.549,27.709,15489850,0
2011-11-21,27.496,27.601,27.251,27.411,16029237,0
2011-11-22,27.488,27.571,27.244,27.502,15814447,0
2011-11-23,27.388,27.448,26.865,26.865,16959645,0
2011-11-25,26.842,27.152,26.842,26.865,7262501,0
2011-11-28,27.577,27.677,27.367,27.549,23360398,0
2011-11-29,27.709,28.081,27.609,27.837,18340753,0
2011-11-30,28.316,28.672,28.273,28.672,22922076,0
2011-12-01,28.636,28.704,28.491,28.704,16145074,0
2011-12-02,28.801,28.931,28.613,28.764,18530525,0
2011-12-05,28.931,29.105,28.856,28.917,17611352,0
2011-12-06,28.977,29.316,28.939,29.123,18026939,0
2011-12-07,29.138,29.223,28.722,29.115,15943326,0
2011-12-08,28.993,29.069,28.729,28.729,18243496,0
2011-12-09,28.948,29.257,28.832,29.206,16235907,0
2011-12-12,29.06,29.175,28.864,29.143,16066015,0
2011-12-13,29.228,29.327,28.984,29.077,15544153,0
2011-12-14,29.077,29.265,28.909,29.077,15618860,0
2011-12-15,29.25,29.304,29.077,29.197,14125496,0
2011-12-16,29.337,29.469,29.231,29.469,26100754,0
2011-12-19,29.478,29.715,29.244,29.357,19047202,0
2011-12-20,29.723,29.905,29.458,29.799,26306920,0
2011-12-21,29.882,30.01,29.554,29.814,19749301,0
2011-12-22,29.893,29.995,29.817,29.861,13103283,0
2011-12-23,29.954,30.385,29.946,30.385,17344209,0
2011-12-27,30.308,30.415,30.262,30.393,10132225,0
2011-12-28,30.379,30.432,30.176,30.217,8948202,0
2011-12-29,30.379,30.463,30.262,30.441,10975839,0
2011-12-30,30.289,30.591,30.264,30.486,13309113,0
2012-01-03,30.593,30.763,30.164,30.193,28905416,0
2012-01-04,30.246,30.385,29.609,29.801,37203547,0
2012-01-05,29.776,29.861,29.123,29.592,26237693,0
2012-01-06,29.669,29.678,29.37,29.506,29002359,0
2012-01-09,29.647,29.661,29.363,29.54,18141282,0
2012-01-10,29.708,29.884,29.678,29.693,18899530,0
2012-01-11,29.669,30.023,29.623,29.946,16018658,0
2012-01-12,30.016,30.038,29.793,29.961,11928806,0
2012-01-13,29.878,29.995,29.708,29.961,11684077,0
2012-01-17,30.184,30.363,29.954,30.038,15221664,0
2012-01-18,29.961,30.064,29.84,30.029,14892096,0
2012-01-19,30.016,30.116,29.938,30.023,12982721,0
2012-01-20,30.064,30.092,29.793,30.002,19233922,0
2012-01-23,29.986,30.023,29.464,29.56,24864774,0
2012-01-24,29.247,29.363,28.717,29.093,38446381,0
2012-01-25,29.123,29.216,28.729,29.015,24516412,0
2012-01-26,29.061,29.169,28.708,28.746,21688197,0
2012-01-27,28.901,28.968,28.645,28.645,22225414,0
2012-01-30,28.583,28.962,28.538,28.953,20394889,0
2012-01-31,29.124,29.139,28.884,28.998,18841303,0
2012-02-01,29.378,29.464,29.047,29.099,17320488,0
2012-02-02,29.208,29.316,28.871,28.915,16096202,0
2012-02-03,29.093,29.163,28.892,29.131,14826070,0
2012-02-06,29.115,29.4,29.115,29.363,19409404,0
2012-02-07,29.464,29.484,29.008,29.191,16204066,0
2012-02-08,29.216,29.447,29.146,29.191,12341153,0
2012-02-09,29.231,29.247,29.069,29.191,11387523,0
2012-02-10,29.023,29.061,28.884,29.015,16180310,0
2012-02-13,29.085,29.439,29.085,29.355,16465955,0
2012-02-14,29.278,29.363,29.061,29.284,13200563,0
2012-02-15,29.324,29.337,29.061,29.123,13805764,0
2012-02-16,29.099,29.363,29.001,29.292,12448089,0
2012-02-17,29.476,29.678,29.378,29.609,15730424,0
2012-02-21,29.725,29.846,29.584,29.632,15620723,0
2012-02-22,29.678,29.685,29.316,29.415,12425406,0
2012-02-23,29.316,29.385,29.163,29.355,18537295,0
2012-02-24,29.378,29.499,29.191,29.363,12590847,0
2012-02-27,29.355,29.4,29.169,29.355,18893036,0
2012-02-28,29.324,29.525,29.3,29.37,16297716,0
2012-02-29,29.367,29.438,29.255,29.334,19670275,0
2012-03-01,29.37,29.639,29.3,29.584,15090701,0
2012-03-02,29.633,29.874,29.584,29.771,15561529,0
2012-03-05,29.754,30.24,29.731,30.023,17896587,0
2012-03-06,29.771,30.014,29.733,29.788,14649436,0
2012-03-07,29.812,30.045,29.796,29.922,22477236,0
2012-03-08,30.185,30.375,30.115,30.194,15818542,0
2012-03-09,30.253,30.295,29.969,30.1,15271191,0
2012-03-12,30.108,30.385,30.038,30.271,12415413,0
2012-03-13,30.271,30.415,30.193,30.393,13562589,0
2012-03-14,30.347,30.671,30.33,30.385,14817219,0
2012-03-15,30.406,30.449,30.231,30.441,13125079,0
2012-03-16,30.501,30.533,30.302,30.463,29150302,0
2012-03-19,30.379,30.633,30.253,30.524,13309395,0
2012-03-20,30.415,30.569,30.363,30.508,12448788,0
2012-03-21,30.541,30.718,30.533,30.625,12798017,0
2012-03-22,30.455,30.671,30.415,30.533,52905504,0
2012-03-23,30.529,30.553,30.255,30.35,52435704,0
2012-03-26,30.4,30.441,30.108,30.278,59723102,0
2012-03-27,30.231,30.271,29.708,29.762,28158834,0
2012-03-28,29.569,29.661,29.316,29.456,26037735,0
2012-03-29,29.334,29.36,28.915,29.305,24484573,0
2012-03-30,29.448,29.511,29.253,29.431,15617628,0
2012-04-02,29.476,29.727,29.413,29.655,17224985,0
2012-04-03,29.602,29.711,29.462,29.609,16948805,0
2012-04-04,29.577,29.687,29.515,29.553,17424387,0
2012-04-05,29.553,29.577,29.265,29.383,9781616,0
2012-04-09,29.14,29.334,29.14,29.219,11514370,0
2012-04-10,29.18,29.256,28.704,28.704,19466383,0
2012-04-11,28.891,29.219,28.861,29.158,16016474,0
2012-04-12,29.18,29.334,29.094,29.288,12761761,0
2012-04-13,29.211,29.298,28.977,29.062,20074227,0
2012-04-16,29.116,29.288,29.024,29.194,10305096,0
2012-04-17,29.368,29.584,29.244,29.437,13191413,0
2012-04-18,29.274,29.437,29.256,29.375,10439212,0
2012-04-19,29.733,30.107,29.602,29.756,23680932,0
2012-04-20,29.828,30.35,29.828,30.211,24773961,0
2012-04-23,29.993,30.263,29.96,30.086,19157762,0
2012-04-24,30.177,30.841,30.164,30.81,28705050,0
2012-04-25,30.763,30.926,30.701,30.797,16126229,0
2012-04-26,30.787,31.428,30.731,31.308,22686910,0
2012-04-27,31.317,31.542,31.308,31.377,13271876,0
2012-04-30,31.27,31.509,31.262,31.503,14314252,0
2012-05-01,31.542,31.856,31.513,31.636,19439090,0
2012-05-02,31.59,31.692,31.464,31.668,15451182,0
2012-05-03,31.44,31.786,31.44,31.701,19051987,0
2012-05-04,31.614,31.701,31.385,31.403,12746295,0
2012-05-07,31.247,31.716,31.083,31.614,15464867,0
2012-05-08,31.558,31.786,31.472,31.628,14506126,0
2012-05-09,31.422,31.568,31.278,31.395,13486086,0
2012-05-10,31.636,31.769,31.506,31.628,14458865,0
2012-05-11,31.84,32.316,31.815,32.104,19779610,0
2012-05-14,31.918,32.066,31.576,31.895,18657785,0
2012-05-15,31.807,32.268,31.754,32.019,14707159,0
2012-05-16,32.074,32.143,31.801,31.886,13912056,0
2012-05-17,31.832,32.347,31.729,32.268,17671197,0
2012-05-18,32.455,32.728,32.181,32.394,25969960,0
2012-05-21,32.52,32.581,32.152,32.246,15563826,0
2012-05-22,32.23,32.549,32.181,32.284,16480114,0
2012-05-23,32.221,32.455,31.886,32.198,17699221,0
2012-05-24,32.221,32.433,32.074,32.284,10427160,0
2012-05-25,32.339,32.486,32.198,32.331,9509710,0
2012-05-29,32.486,32.634,32.371,32.563,10055742,0
2012-05-30,32.354,32.494,32.19,32.308,14188502,0
2012-05-31,32.315,32.689,32.113,32.481,14961047,0
2012-06-01,32.385,32.512,31.941,32.003,18521374,0
2012-06-04,31.981,32.3,31.918,32.246,13604322,0
2012-06-05,32.181,32.379,32.016,32.137,12423126,0
2012-06-06,32.198,32.577,32.175,32.577,20554009,0
2012-06-07,32.602,32.665,32.216,32.481,21959912,0
2012-06-08,32.52,33.103,32.449,33.103,17268911,0
2012-06-11,33.234,33.502,33.127,33.198,18175474,0
2012-06-12,33.284,33.502,33.032,33.493,17258794,0
2012-06-13,33.406,33.737,33.383,33.531,14440954,0
2012-06-14,33.641,34.366,33.432,34.126,18118062,0
2012-06-15,34.241,34.43,33.902,33.967,26101905,0
2012-06-18,33.946,34.422,33.937,34.179,15737659,0
2012-06-19,34.314,34.366,33.97,34.109,15940025,0
2012-06-20,34.016,34.163,33.572,33.772,19723703,0
2012-06-21,33.806,34.061,33.746,33.797,20180632,0
2012-06-22,34.012,34.28,33.924,34.28,107643472,0
2012-06-25,34.007,34.149,33.844,34.048,44282859,0
2012-06-26,34.118,34.297,33.984,34.195,12762691,0
2012-06-27,34.267,34.32,34.093,34.149,10133686,0
2012-06-28,34.193,34.297,33.933,34.297,17545256,0
2012-06-29,34.65,34.922,34.513,34.665,23675553,0
2012-07-02,34.573,35.047,34.516,35.047,15839084,0
2012-07-03,35.086,35.156,34.866,35.061,10649558,0
2012-07-05,35.061,35.101,34.859,35.015,14509320,0
2012-07-06,34.911,35.092,34.707,35.039,13712716,0
2012-07-09,35.061,35.3,35.023,35.292,14187226,0
2012-07-10,35.416,35.534,35.196,35.258,15334811,0
2012-07-11,35.292,35.496,35.188,35.416,14783483,0
2012-07-12,35.22,35.361,34.911,35.235,14247802,0
2012-07-13,35.282,35.723,35.282,35.661,12343259,0
2012-07-16,35.592,35.898,35.557,35.709,10481418,0
2012-07-17,35.811,36.063,35.68,36.016,15288553,0
2012-07-18,35.843,36.608,35.779,36.198,26140861,0
2012-07-19,35.534,35.802,35.054,35.134,32370081,0
2012-07-20,34.823,35.242,34.588,35.092,21680030,0
2012-07-23,34.874,35.077,34.454,34.98,15851232,0
2012-07-24,34.998,35.047,34.202,34.525,17951939,0
2012-07-25,34.611,34.823,34.479,34.486,12169245,0
2012-07-26,34.893,35.267,34.886,35.068,19643964,0
2012-07-27,35.228,35.542,35.148,35.416,27968304,0
2012-07-30,35.267,35.557,35.251,35.455,13444845,0
2012-07-31,35.416,35.869,35.391,35.608,14713169,0
2012-08-01,35.835,36.608,35.542,35.661,23224320,0
2012-08-02,35.551,35.551,34.823,35.196,19031660,0
2012-08-03,35.599,35.606,34.974,35.068,16478041,0
2012-08-06,35.22,35.401,35.101,35.251,12141758,0
2012-08-07,35.337,35.377,35.007,35.077,12126216,0
2012-08-08,34.967,35.077,34.763,34.85,13288382,0
2012-08-09,34.85,35.054,34.78,34.974,10759553,0
2012-08-10,34.807,35.179,34.659,35.179,10834978,0
2012-08-13,35.054,35.101,34.866,34.919,7966418,0
2012-08-14,34.974,35.054,34.737,34.967,11308772,0
2012-08-15,34.823,34.96,34.675,34.859,8884867,0
2012-08-16,34.794,34.866,34.532,34.801,11047065,0
2012-08-17,34.859,34.886,34.684,34.754,12030727,0
2012-08-20,34.651,34.754,34.423,34.469,11705089,0
2012-08-21,34.479,34.51,33.783,33.83,25426652,0
2012-08-22,33.747,34.045,33.588,33.615,17188680,0
2012-08-23,33.554,33.571,33.271,33.326,20268119,0
2012-08-24,33.296,34.107,33.28,34.052,16224724,0
2012-08-27,33.997,34.107,33.562,33.729,13470811,0
2012-08-28,33.674,33.774,33.524,33.659,10261573,0
2012-08-29,33.695,34.187,33.681,33.989,11755262,0
2012-08-30,33.879,33.902,33.524,33.738,10270433,0
2012-08-31,33.908,34.012,33.646,33.869,11293250,0
2012-09-04,33.844,34.538,33.735,34.468,24791089,0
2012-09-05,34.412,34.888,34.403,34.547,17981760,0
2012-09-06,34.772,34.969,34.426,34.824,19373273,0
2012-09-07,34.787,34.823,34.314,34.486,16079596,0
2012-09-10,34.541,34.96,34.503,34.754,14259497,0
2012-09-11,34.85,35.101,34.707,34.893,10209961,0
2012-09-12,34.938,35.425,34.707,35.409,18755377,0
2012-09-13,35.377,36.002,35.361,35.953,26115500,0
2012-09-14,35.682,35.682,34.947,35.121,27858920,0
2012-09-17,35.054,35.213,34.919,35.163,19007934,0
2012-09-18,35.242,35.441,35.061,35.425,11522210,0
2012-09-19,35.496,35.811,35.455,35.709,16274382,0
2012-09-20,35.496,35.96,35.479,35.881,16840045,0
2012-09-21,36.062,36.221,35.904,36,27895518,0
2012-09-24,36.127,36.165,35.889,36.032,11230667,0
2012-09-25,36.192,36.331,35.977,35.985,11666216,0
2012-09-26,35.982,36.206,35.894,35.957,11864334,0
2012-09-27,36.126,36.284,35.832,36.094,18378295,0
2012-09-28,35.994,36.041,35.7,35.945,35800343,0
2012-10-01,36,38.471,35.814,36.134,36607345,0
2012-10-02,36.262,36.342,35.982,36.174,13091904,0
2012-10-03,36.271,36.597,36.14,36.508,15099060,0
2012-10-04,36.604,37.288,36.604,37.281,20427343,0
2012-10-05,37.426,37.737,37.34,37.519,21203365,0
2012-10-08,37.491,37.537,37.115,37.135,10932994,0
2012-10-09,37.128,37.128,36.772,36.772,10974890,0
2012-10-10,36.74,36.882,36.492,36.508,11703766,0
2012-10-11,36.645,36.668,36,36.046,16117053,0
2012-10-12,36.102,36.198,35.558,35.584,16177383,0
2012-10-15,35.471,35.663,34.888,35.487,21715228,0
2012-10-16,35.535,35.886,35.072,35.152,19413323,0
2012-10-17,35.21,35.718,35.011,35.663,18925971,0
2012-10-18,35.839,37.021,35.686,36.508,27186851,0
2012-10-19,36.658,36.7,35.957,36.013,16842930,0
2012-10-22,35.904,35.965,35.505,35.703,13406698,0
2012-10-23,35.408,35.558,35.05,35.145,14250005,0
2012-10-24,35.137,35.624,34.922,35.273,12355006,0
2012-10-25,35.551,35.686,35.05,35.289,12355281,0
2012-10-26,35.224,35.776,35.105,35.673,14609822,0
2012-10-31,36.039,36.086,35.409,35.604,12762172,0
2012-11-01,35.814,36.244,35.776,36,15526708,0
2012-11-02,35.869,36.228,35.487,35.505,21595409,0
2012-11-05,35.448,35.505,34.975,35.248,12265265,0
2012-11-06,35.312,35.593,35.026,35.327,10918778,0
2012-11-07,34.975,35.011,34.395,34.442,20718821,0
2012-11-08,34.458,34.484,33.829,33.98,24367397,0
2012-11-09,33.717,34.468,33.502,34.002,16708942,0
2012-11-12,34.012,34.242,33.894,33.94,8378941,0
2012-11-13,33.869,34.484,33.78,33.923,13022993,0
2012-11-14,33.94,34.196,33.606,33.684,15540004,0
2012-11-15,33.646,33.885,33.175,33.255,18919163,0
2012-11-16,33.223,33.223,32.306,33.015,34981340,0
2012-11-19,33.36,34.149,33.23,34.139,20744632,0
2012-11-20,34.052,34.18,33.908,34.149,13567236,0
2012-11-21,34.26,34.435,34.108,34.42,10874757,0
2012-11-23,34.53,34.904,34.42,34.895,6436482,0
2012-11-26,34.642,34.698,34.323,34.53,15401168,0
2012-11-27,34.42,34.555,34.188,34.275,16922060,0
2012-11-28,34.125,34.754,33.972,34.737,17820720,0
2012-11-29,34.876,35.145,34.698,35.097,18836683,0
2012-11-30,35.217,35.336,34.936,35.183,21314293,0
2012-12-03,35.479,35.487,35.113,35.168,14368386,0
2012-12-04,34.989,35.208,34.798,34.827,16233542,0
2012-12-05,34.815,35.28,34.808,35.168,19229500,0
2012-12-06,35.233,35.471,35.168,35.448,19443813,0
2012-12-07,35.408,35.487,35.018,35.416,13968227,0
2012-12-10,35.44,35.448,35.034,35.113,13966376,0
2012-12-11,35.233,35.487,35.21,35.44,10778602,0
2012-12-12,35.558,35.839,35.424,35.718,13469361,0
2012-12-13,35.759,35.759,35.353,35.505,10414866,0
2012-12-14,35.424,35.753,35.24,35.256,13297843,0
2012-12-17,35.289,35.327,34.975,35.184,15810940,0
2012-12-18,35.184,35.218,34.642,34.983,30915079,0
2012-12-19,35.011,35.026,34.587,34.595,15969600,0
2012-12-20,34.609,34.962,34.492,34.939,12372136,0
2012-12-21,34.859,35.072,34.492,34.744,26469000,0
2012-12-24,34.5,34.851,34.5,34.722,4233202,0
2012-12-26,34.722,34.922,34.492,34.65,7643788,0
2012-12-27,34.603,34.754,34.26,34.674,11745640,0
2012-12-28,34.484,34.603,34.163,34.211,11697968,0
2012-12-31,33.885,34.508,33.885,34.508,18372763,0
2013-01-02,35.479,35.497,34.962,35.303,20670328,0
2013-01-03,35.384,35.424,34.922,35.137,14080065,0
2013-01-04,35.121,35.375,34.888,35.327,18722581,0
2013-01-07,35.289,35.783,35.097,35.637,26204248,0
2013-01-08,35.523,35.709,34.723,34.774,26519577,0
2013-01-09,34.563,34.845,34.499,34.692,16544128,0
2013-01-10,34.871,35.166,34.666,35.166,13900678,0
2013-01-11,35.28,35.289,34.723,34.936,14408132,0
2013-01-14,34.626,34.764,34.279,34.358,18686450,0
2013-01-15,34.256,34.336,33.851,33.859,18720655,0
2013-01-16,33.814,33.924,33.48,33.488,21632940,0
2013-01-17,33.609,34.183,33.488,33.989,17613131,0
2013-01-18,34.046,34.32,33.941,34.32,17538821,0
2013-01-22,34.692,35.031,34.279,34.643,37305602,0
2013-01-23,34.723,34.746,34.279,34.522,20091097,0
2013-01-24,34.563,34.746,34.345,34.358,14522121,0
2013-01-25,34.456,34.537,34.158,34.425,17080379,0
2013-01-28,34.507,34.603,34.256,34.507,16830093,0
2013-01-29,34.547,35.175,34.466,35.094,20364860,0
2013-01-30,35.014,35.466,34.966,35.183,19881550,0
2013-01-31,35.094,35.393,35.069,35.183,15966794,0
2013-02-01,35.659,36.176,35.588,35.949,21941248,0
2013-02-04,35.709,36.103,35.515,35.919,17589434,0
2013-02-05,36.095,36.209,35.934,35.949,11520090,0
2013-02-06,35.731,36.209,35.7,36.103,18736583,0
2013-02-07,36.014,36.103,35.595,35.867,10953377,0
2013-02-08,35.911,35.991,35.634,35.78,10116254,0
2013-02-11,35.74,35.854,35.595,35.758,7127268,0
2013-02-12,35.795,35.965,35.669,35.854,7846625,0
2013-02-13,35.934,36.063,35.723,35.919,9583548,0
2013-02-14,35.934,36.128,35.588,35.766,18178441,0
2013-02-15,35.812,36,35.628,35.821,14857224,0
2013-02-19,35.709,36.071,35.709,35.903,11946619,0
2013-02-20,35.78,36.474,35.773,36.238,28850813,0
2013-02-21,36.086,36.531,35.821,36.401,18739082,0
2013-02-22,36.49,36.658,36.078,36.629,23340653,0
2013-02-25,36.709,37.105,36.651,36.885,24725662,0
2013-02-26,37.046,37.28,36.956,37.208,23108091,0
2013-02-27,37.215,37.45,36.989,37.394,18351092,0
2013-02-28,37.396,37.861,37.354,37.542,21272473,0
2013-03-01,37.28,37.725,37.2,37.691,15803559,0
2013-03-04,37.675,38.007,37.587,38.007,12321076,0
2013-03-05,38.245,38.627,38.032,38.472,20320445,0
2013-03-06,38.593,38.61,38.032,38.145,15126658,0
2013-03-07,38.245,38.383,38.088,38.308,13119719,0
2013-03-08,38.499,38.71,38.459,38.693,12388635,0
2013-03-11,38.612,38.71,38.361,38.572,11826622,0
2013-03-12,38.491,39.169,38.395,39.016,15663977,0
2013-03-13,39.023,39.185,38.555,38.676,16165128,0
2013-03-14,38.864,39.257,38.765,39.113,13137206,0
2013-03-15,38.879,39.034,38.437,38.74,20893426,0
2013-03-18,38.693,39.654,38.693,39.328,18310709,0
2013-03-19,39.453,39.605,39.177,39.49,17082783,0
2013-03-20,39.58,39.669,39.153,39.21,18610363,0
2013-03-21,38.992,39.436,38.952,39.372,15554802,0
2013-03-22,39.474,39.646,39.303,39.549,11756273,0
2013-03-25,39.677,39.886,39.508,39.66,15660301,0
2013-03-26,39.837,40.008,39.66,39.92,14456652,0
2013-03-27,39.785,39.857,39.326,39.48,16023984,0
2013-03-28,39.523,39.686,39.451,39.654,16820092,0
2013-04-01,39.58,39.837,39.541,39.71,8587150,0
2013-04-02,39.924,40.221,39.744,39.938,14975589,0
2013-04-03,39.882,39.996,39.253,39.523,17816087,0
2013-04-04,39.532,39.785,39.31,39.775,45986508,0
2013-04-05,39.563,39.996,39.489,39.988,49519717,0
2013-04-08,39.938,40.297,39.758,40.297,14065605,0
2013-04-09,40.371,40.461,40.076,40.239,10190617,0
2013-04-10,40.33,40.648,40.194,40.648,9651537,0
2013-04-11,40.608,41.283,40.608,41.18,16312292,0
2013-04-12,41.162,41.465,41.12,41.465,11224689,0
2013-04-15,41.301,41.627,40.972,41.283,17726240,0
2013-04-16,41.48,41.7,41.033,41.136,18307672,0
2013-04-17,40.966,41.048,40.348,40.386,18685620,0
2013-04-18,41.62,42.124,41.39,41.504,22248377,0
2013-04-19,41.831,42.678,41.789,42.598,17909440,0
2013-04-22,42.553,42.631,42.306,42.547,13754255,0
2013-04-23,42.678,42.792,42.016,42.653,12712081,0
2013-04-24,42.392,42.489,41.716,42.231,17710196,0
2013-04-25,42.785,43.478,42.686,43.387,23481607,0
2013-04-26,43.411,43.789,43.372,43.722,17574767,0
2013-04-29,43.736,43.797,43.42,43.583,12418889,0
2013-04-30,43.623,44.271,43.571,43.952,19765499,0
2013-05-01,43.835,43.997,42.467,42.719,29288187,0
2013-05-02,42.792,43.061,42.498,42.825,15796860,0
2013-05-03,43.143,43.25,42.816,42.946,11762183,0
2013-05-06,42.858,42.921,42.343,42.434,8974824,0
2013-05-07,42.571,43.143,42.473,43.143,11812124,0
2013-05-08,43.07,43.329,42.94,43.298,9044957,0
2013-05-09,43.225,43.232,42.833,42.972,9051705,0
2013-05-10,43.036,43.168,42.833,43.118,7657116,0
2013-05-13,43.07,43.118,42.726,42.841,6565310,0
2013-05-14,42.801,43.355,42.726,43.347,9077387,0
2013-05-15,43.329,43.753,43.046,43.698,11292682,0
2013-05-16,43.647,43.647,43.313,43.372,9427252,0
2013-05-17,43.616,43.662,43.257,43.493,11403757,0
2013-05-20,43.445,43.535,42.883,42.995,9868809,0
2013-05-21,42.946,43.027,42.352,42.453,13765695,0
2013-05-22,42.311,42.744,41.716,41.962,17205809,0
2013-05-23,41.635,42.444,41.61,42.306,12686268,0
2013-05-24,42.059,42.157,41.73,41.895,8076107,0
2013-05-28,42.206,42.379,41.129,41.43,12315984,0
2013-05-29,40.986,41.058,40.064,40.409,22800881,0
2013-05-30,40.34,40.81,40.013,40.013,15285244,0
2013-05-31,39.867,40.711,39.519,39.528,24128711,0
2013-06-03,39.48,39.711,38.946,39.67,21558279,0
2013-06-04,39.668,40.318,39.447,39.817,24410275,0
2013-06-05,39.875,39.89,39.321,39.381,13873999,0
2013-06-06,39.381,40.838,39.256,40.738,21677874,0
2013-06-07,40.899,41.015,40.575,40.958,14723122,0
2013-06-10,41.471,41.471,40.861,41.192,11797244,0
2013-06-11,40.943,41.407,40.706,40.908,12159748,0
2013-06-12,41.144,41.219,40.551,40.68,10077872,0
2013-06-13,40.672,41.341,40.598,41.283,8766803,0
2013-06-14,41.243,41.797,41.21,41.635,14744530,0
2013-06-17,41.943,42.091,41.048,41.341,12128644,0
2013-06-18,41.438,42.14,41.383,42.023,13620899,0
2013-06-19,41.831,41.943,40.796,40.804,13725022,0
2013-06-20,40.509,40.648,39.833,39.915,17990332,0
2013-06-21,40.294,40.582,40.03,40.37,42959279,0
2013-06-24,39.988,40.283,39.793,40.046,36060045,0
2013-06-25,40.294,41.315,40.294,41.117,38534372,0
2013-06-26,41.415,41.447,40.962,41.3,11288528,0
2013-06-27,41.547,41.983,41.521,41.578,10590781,0
2013-06-28,41.972,42.221,41.477,41.485,13560754,0
2013-07-01,41.003,41.29,40.912,41.051,11955846,0
2013-07-02,41.051,41.613,40.919,41.274,11850616,0
2013-07-03,41.217,41.827,41.126,41.588,7329921,0
2013-07-05,41.801,41.827,41.036,41.827,9843139,0
2013-07-08,42.075,42.335,41.835,42.14,8790131,0
2013-07-09,42.409,42.474,41.891,41.967,8183050,0
2013-07-10,41.95,42.075,41.521,41.621,10184750,0
2013-07-11,42,42.237,41.808,42.171,12421908,0
2013-07-12,42.206,42.245,41.348,41.514,15427499,0
2013-07-15,41.34,41.356,40.681,41.141,12863811,0
2013-07-16,40.969,41.547,40.937,41.407,10736509,0
2013-07-17,41.688,42.223,41.643,41.784,10376639,0
2013-07-18,41.177,41.447,40.508,41.151,15726614,0
2013-07-19,41.217,41.398,40.937,41.134,14982567,0
2013-07-22,41.044,41.43,40.872,41.398,10678702,0
2013-07-23,41.447,41.553,41.198,41.471,8204086,0
2013-07-24,41.308,41.613,41.126,41.488,10284381,0
2013-07-25,41.415,41.835,41.259,41.762,7878452,0
2013-07-26,41.784,42.067,41.597,42.014,8610276,0
2013-07-29,42.023,42.609,41.933,42.401,10254674,0
2013-07-30,42.773,42.773,41.422,41.521,14057759,0
2013-07-31,41.398,41.553,40.722,40.745,17530074,0
2013-08-01,41.217,41.333,40.872,41.186,10930311,0
2013-08-02,41.036,41.54,41.02,41.383,8341906,0
2013-08-05,41.267,41.465,41.134,41.348,5504603,0
2013-08-06,41.333,41.356,41.029,41.251,6345362,0
2013-08-07,41.117,41.383,41.051,41.117,6516371,0
2013-08-08,41.225,41.234,40.731,40.863,9902657,0
2013-08-09,40.929,41.01,40.37,40.617,10424033,0
2013-08-12,40.582,40.976,40.492,40.887,6688241,0
2013-08-13,40.881,40.912,40.376,40.474,9570511,0
2013-08-14,40.435,40.575,40.122,40.262,8980272,0
2013-08-15,40.072,40.336,39.875,39.973,8027354,0
2013-08-16,39.766,39.965,38.976,39.291,18678787,0
2013-08-19,39.158,39.603,39.077,39.117,9556632,0
2013-08-20,39.15,39.677,39.117,39.456,8820883,0
2013-08-21,39.356,39.356,38.894,38.929,10240828,0
2013-08-22,39.077,39.077,38.49,38.72,11974510,0
2013-08-23,38.72,39.282,38.663,39.208,8232138,0
2013-08-26,39.132,39.141,38.656,38.656,8430398,0
2013-08-27,38.359,38.707,38.087,38.663,11724148,0
2013-08-28,38.605,38.638,38.328,38.341,8248152,0
2013-08-29,40.04,40.072,39.175,39.381,44232262,0
2013-08-30,39.817,39.932,39.218,39.444,16119907,0
2013-09-03,37.488,38.252,37.12,37.886,57178002,0
2013-09-04,37.646,38.761,37.636,38.527,32265921,0
2013-09-05,38.794,39.185,38.153,38.41,21594498,0
2013-09-06,38.707,38.738,37.914,38.161,16314830,0
2013-09-09,38.17,38.211,37.734,37.807,15462349,0
2013-09-10,37.848,38.375,37.444,38.268,23079878,0
2013-09-11,38.286,38.624,38.144,38.31,19488096,0
2013-09-12,38.375,39.132,38.246,38.993,22012818,0
2013-09-13,39.366,39.827,39.165,39.329,20196184,0
2013-09-16,39.785,39.939,39.577,39.775,18682950,0
2013-09-17,39.916,40.106,39.751,39.998,12468128,0
2013-09-18,39.99,40.213,39.422,40.122,13306401,0
2013-09-19,40.04,40.262,39.71,39.948,13963681,0
2013-09-20,40.017,40.017,39.153,39.344,18465399,0
2013-09-23,39.291,39.53,39.011,39.513,11037150,0
2013-09-24,39.275,39.282,38.605,38.929,20553772,0
2013-09-25,38.953,38.993,38.509,38.663,16140711,0
2013-09-26,38.745,39.291,38.745,39.256,12432999,0
2013-09-27,39.052,39.078,38.453,38.704,12521909,0
2013-09-30,38.768,39.058,38.559,38.86,14794244,0
2013-10-01,38.392,38.707,38.319,38.698,12207143,0
2013-10-02,38.573,38.689,38.153,38.531,14498095,0
2013-10-03,38.444,38.853,38.311,38.712,18177258,0
2013-10-04,38.743,38.802,38.419,38.787,57260219,0
2013-10-07,38.602,39.242,38.511,38.945,54827774,0
2013-10-08,38.91,38.92,38.335,38.353,18964301,0
2013-10-09,38.486,38.959,38.361,38.478,15933869,0
2013-10-10,38.853,39.027,38.478,39.027,13877592,0
2013-10-11,38.985,39.219,38.862,39.219,13365294,0
2013-10-14,38.969,39.228,38.877,38.985,13136162,0
2013-10-15,38.977,39.093,38.536,38.577,15099300,0
2013-10-16,38.81,39.511,38.643,39.353,22683411,0
2013-10-17,40.435,41.009,40.075,40.726,35233050,0
2013-10-18,41.11,41.694,40.953,41.648,26642746,0
2013-10-21,41.648,42.153,41.64,42.126,17288296,0
2013-10-22,42.107,42.724,41.768,42.592,18274602,0
2013-10-23,42.499,42.792,42.284,42.323,13649390,0
2013-10-24,42.508,42.633,41.91,41.993,12442990,0
2013-10-25,41.917,42.294,41.732,42.233,11029186,0
2013-10-28,42.22,42.241,41.875,42.116,14942207,0
2013-10-29,42.158,42.884,42.126,42.55,17612304,0
2013-10-30,42.801,42.809,41.968,42.083,15121570,0
2013-10-31,42.507,42.862,42.138,42.527,12974852,0
2013-11-01,42.303,42.859,41.927,42.051,13748135,0
2013-11-04,42.407,42.55,42.083,42.542,9961643,0
2013-11-05,42.316,42.368,41.709,41.723,14206105,0
2013-11-06,41.959,42.359,41.933,42.153,11173235,0
2013-11-07,42.099,42.473,41.685,41.784,12980968,0
2013-11-08,41.709,41.843,41.243,41.807,19683051,0
2013-11-11,41.742,41.851,41.451,41.609,6203958,0
2013-11-12,41.648,42.033,41.46,41.776,11520191,0
2013-11-13,41.544,41.64,41.11,41.635,13106362,0
2013-11-14,41.718,42.002,41.718,41.868,10655026,0
2013-11-15,41.776,41.993,41.535,41.901,10928765,0
2013-11-18,41.933,42.316,41.927,42.274,12276291,0
2013-11-19,42.333,42.518,42.059,42.294,9529780,0
2013-11-20,42.303,42.684,41.901,41.975,11574996,0
2013-11-21,42.143,42.309,41.933,41.959,7934284,0
2013-11-22,41.891,41.975,41.648,41.826,11826455,0
2013-11-25,41.884,41.927,41.574,41.648,7141204,0
2013-11-26,41.709,41.942,41.566,41.685,10363979,0
2013-11-27,41.76,41.807,41.341,41.584,8789641,0
2013-11-29,42.13,42.138,41.708,41.776,5830343,0
2013-12-02,41.358,41.392,40.926,41.028,12797141,0
2013-12-03,41.48,41.76,41.362,41.76,12156707,0
2013-12-04,41.549,41.918,41.339,41.563,12719825,0
2013-12-05,41.387,41.406,40.774,41.179,17604940,0
2013-12-06,41.019,41.309,40.768,41.208,13420071,0
2013-12-09,40.868,41.335,40.635,41.283,14346157,0
2013-12-10,41.218,41.226,40.685,40.852,15933207,0
2013-12-11,40.809,40.809,40.011,40.384,19394206,0
2013-12-12,40.384,40.419,39.867,40.085,14601309,0
2013-12-13,40.068,40.118,39.576,39.842,14291586,0
2013-12-16,40.261,41.151,40.142,40.195,19254393,0
2013-12-17,40.035,40.035,39.519,39.611,15941381,0
2013-12-18,39.835,40.419,39.537,40.37,19324574,0
2013-12-19,40.562,40.958,40.428,40.774,12101774,0
2013-12-20,40.841,41.042,40.477,40.477,20995079,0
2013-12-23,40.731,41.035,40.722,40.898,13934472,0
2013-12-24,40.924,41.321,40.924,41.236,6001259,0
2013-12-26,41.269,41.541,41.192,41.406,6060517,0
2013-12-27,41.496,41.549,41.245,41.396,6381739,0
2013-12-30,41.295,41.488,41.245,41.38,6485350,0
2013-12-31,41.254,41.438,41.067,41.37,8976337,0
2014-01-02,41.321,41.446,41.21,41.254,11011937,0
2014-01-03,41.531,41.531,40.595,40.765,14281437,0
2014-01-06,40.62,40.868,40.142,40.552,19291979,0
2014-01-07,40.909,41.141,40.46,41.057,21154578,0
2014-01-08,40.991,41.312,40.715,40.831,15582706,0
2014-01-09,40.774,40.841,39.982,39.99,17343480,0
2014-01-10,40.279,40.487,39.93,40.202,13604984,0
2014-01-13,40.117,40.202,39.528,39.594,22342265,0
2014-01-14,39.603,39.762,39.216,39.636,22889778,0
2014-01-15,39.864,40.731,39.804,40.637,25861633,0
2014-01-16,40.632,40.967,40.37,40.858,16858981,0
2014-01-17,40.967,40.991,40.411,40.707,19023441,0
2014-01-21,41.067,41.169,39.368,40.157,39431274,0
2014-01-22,39.938,40.007,39.645,39.846,21390334,0
2014-01-23,39.603,40.293,39.519,40.293,26906727,0
2014-01-24,40.073,40.831,39.998,40.101,30637771,0
2014-01-27,40.167,40.715,39.915,40.148,25445754,0
2014-01-28,40.126,40.299,39.846,39.872,19435642,0
2014-01-29,39.568,40.392,39.307,40.148,29654341,0
2014-01-30,40.216,40.487,40.032,40.101,17166623,0
2014-01-31,39.654,40.831,39.585,40.428,22043958,0
2014-02-03,40.428,40.428,38.912,39.073,42974103,0
2014-02-04,39.005,39.427,38.819,39.417,26994798,0
2014-02-05,39.239,39.483,38.988,39.307,23443795,0
2014-02-06,39.249,39.469,39.046,39.301,20862626,0
2014-02-07,39.475,39.552,39.216,39.407,16068345,0
2014-02-10,39.407,39.528,38.879,39.492,14743635,0
2014-02-11,39.603,39.881,39.492,39.746,19301022,0
2014-02-12,39.938,39.938,39.621,39.881,27866625,0
2014-02-13,39.771,39.957,39.568,39.832,22406326,0
2014-02-14,39.687,39.687,39.081,39.156,31354576,0
2014-02-18,39.123,39.148,38.263,38.712,41485637,0
2014-02-19,38.51,39.435,38.357,39.174,40516701,0
2014-02-20,39.407,40.699,39.36,40.512,58173097,0
2014-02-21,40.032,40.623,39.72,39.797,72260267,0
2014-02-24,39.585,39.738,38.921,38.921,734303460,0
2014-02-25,39.081,39.368,38.886,38.97,174012238,0
2014-02-26,38.803,39.148,38.635,39.022,122014003,0
2014-02-27,39.005,40.223,38.962,39.99,165625689,0
2014-02-28,39.947,40.21,39.746,40.057,74021524,0
2014-03-03,39.823,40.141,39.417,39.832,71613100,0
2014-03-04,40.023,40.738,39.965,40.326,62056223,0
2014-03-05,40.261,40.299,39.855,39.888,47764380,0
2014-03-06,39.957,40.016,39.78,39.957,36700580,0
2014-03-07,39.915,39.93,39.453,39.696,48806834,0
2014-03-10,39.392,39.621,39.148,39.594,38467708,0
2014-03-11,39.342,39.392,39.031,39.314,50648720,0
2014-03-12,39.208,39.239,38.837,39.031,54073334,0
2014-03-13,39.022,39.2,38.694,38.752,41791505,0
2014-03-14,38.592,38.955,38.584,38.795,33109175,0
2014-03-17,38.912,39.164,38.81,38.988,31351724,0
2014-03-18,38.997,39.36,38.895,39.314,31326497,0
2014-03-19,39.249,39.559,38.886,39.031,41541579,0
2014-03-20,39.073,39.78,38.947,39.746,37550210,0
2014-03-21,39.823,39.915,39.314,39.492,46195945,0
2014-03-24,39.407,39.654,39.046,39.577,41484926,0
2014-03-25,39.585,39.872,39.377,39.754,28010337,0
2014-03-26,39.907,40.126,39.577,39.577,28963978,0
2014-03-27,39.552,40.157,39.546,40.148,38674532,0
2014-03-28,40.101,40.354,39.696,39.924,30526596,0
2014-03-31,40.126,40.27,39.99,40.049,24638435,0
2014-04-01,40.023,40.223,39.738,40.202,23414670,0
2014-04-02,40.126,40.562,40.101,40.261,29878817,0
2014-04-03,40.362,40.553,40.082,40.512,22947881,0
2014-04-04,40.632,40.707,40.377,40.445,24674481,0
2014-04-07,40.157,40.689,40.148,40.512,36057859,0
2014-04-08,40.58,41.055,40.461,41.041,42886413,0
2014-04-09,41.006,41.015,40.454,40.844,35615410,0
2014-04-10,40.615,41.254,40.369,40.41,39373032,0
2014-04-11,40.305,40.383,40.026,40.069,30334807,0
2014-04-14,40.229,40.291,39.865,40.238,22359458,0
2014-04-15,40.229,40.276,39.814,39.941,24576136,0
2014-04-16,40.045,40.144,39.754,40.096,22144643,0
2014-04-17,39.9,40.606,39.9,40.52,27302764,0
2014-04-21,40.665,40.862,40.648,40.844,15600441,0
2014-04-22,40.816,41.178,40.648,40.794,24469568,0
2014-04-23,40.267,40.58,39.797,40.376,44919400,0
2014-04-24,40.352,40.427,39.219,39.394,48879789,0
2014-04-25,39.227,39.373,39.031,39.108,28699443,0
2014-04-28,39.347,39.746,39.288,39.669,25718300,0
2014-04-29,39.729,39.925,39.423,39.814,18269303,0
2014-04-30,39.754,39.89,39.669,39.78,19125039,0
2014-05-01,39.695,40.207,39.669,40.198,26767870,0
2014-05-02,39.976,40.36,39.847,40.113,21309523,0
2014-05-05,40.191,40.376,40.036,40.343,14816289,0
2014-05-06,40.314,40.419,40.229,40.41,16481262,0
2014-05-07,40.454,41.227,40.392,40.948,27730766,0
2014-05-08,40.919,41.398,40.919,41.277,20392612,0
2014-05-09,41.168,41.439,41.074,41.269,17054607,0
2014-05-12,41.363,41.398,40.88,40.997,15951691,0
2014-05-13,41.133,41.15,40.554,40.733,21164383,0
2014-05-14,40.862,41.133,40.691,40.871,16299338,0
2014-05-15,40.733,41.064,40.725,40.826,15401585,0
2014-05-16,41.466,41.969,41.322,41.773,34519563,0
2014-05-19,41.823,42.139,41.764,41.84,22392853,0
2014-05-20,42.017,42.036,41.388,41.415,16472397,0
2014-05-21,41.628,42.017,41.558,41.858,16387205,0
2014-05-22,41.969,42.148,41.926,42.093,16156387,0
2014-05-23,42.112,42.341,42.036,42.341,14157040,0
2014-05-27,42.54,42.571,42.079,42.24,14364329,0
2014-05-28,42.131,42.476,42.112,42.341,13611821,0
2014-05-29,42.392,42.476,42.131,42.323,12110802,0
2014-05-30,42.18,42.562,42.18,42.532,14576111,0
2014-06-02,42.58,42.844,42.532,42.607,16874851,0
2014-06-03,42.351,42.409,41.874,41.96,22582268,0
2014-06-04,41.985,42.027,41.773,41.84,14914134,0
2014-06-05,41.89,42.187,41.728,41.951,11577861,0
2014-06-06,42.093,42.121,41.585,42.072,16350230,0
2014-06-09,41.909,42.256,41.909,42.197,11916663,0
2014-06-10,42.093,42.18,41.96,42.156,12962534,0
2014-06-11,42.009,42.197,41.985,42.027,11793691,0
2014-06-12,41.942,42.009,41.499,41.747,13537431,0
2014-06-13,41.651,41.976,41.551,41.866,13064775,0
2014-06-16,41.909,42.072,41.756,41.976,10774503,0
2014-06-17,41.89,42.017,41.671,41.89,13022493,0
2014-06-18,41.72,42.072,41.543,42.072,13999040,0
2014-06-19,42.072,42.369,41.96,42.112,13245122,0
2014-06-20,42.341,42.351,41.883,42.045,21392221,0
2014-06-23,42.017,42.36,41.814,42.333,13931727,0
2014-06-24,42.303,42.386,41.874,41.951,15907584,0
2014-06-25,41.831,42.131,41.804,42.062,13314530,0
2014-06-26,42.062,42.062,41.602,41.89,10963098,0
2014-06-27,41.858,42.002,41.61,41.985,14552741,0
2014-06-30,41.942,42.093,41.551,41.651,19756244,0
2014-07-01,41.61,42.18,41.558,42.027,16795896,0
2014-07-02,42.156,42.333,41.985,42.273,13598566,0
2014-07-03,42.476,42.513,42.009,42.316,9677933,0
2014-07-07,42.232,42.463,42.18,42.351,16370798,0
2014-07-08,42.169,42.223,41.955,41.955,14943318,0
2014-07-09,42.154,42.256,41.921,42.076,16780220,0
2014-07-10,41.807,42.824,41.766,42.713,21412999,0
2014-07-11,42.893,43.392,42.738,43.297,20618520,0
2014-07-14,43.401,43.539,43.151,43.478,15136947,0
2014-07-15,43.512,43.729,43.34,43.636,16562424,0
2014-07-16,43.79,43.897,43.597,43.849,14874747,0
2014-07-17,43.694,43.867,43.228,43.297,13356703,0
2014-07-18,43.549,43.752,43.408,43.665,11774253,0
2014-07-21,43.729,43.884,43.485,43.626,13174550,0
2014-07-22,43.867,44.003,43.376,43.867,17476386,0
2014-07-23,43.867,44.054,43.694,43.806,13844888,0
2014-07-24,43.839,44.269,43.636,43.926,20473018,0
2014-07-25,43.943,44.296,43.943,44.124,12857654,0
2014-07-28,44.107,44.383,44.037,44.383,11158369,0
2014-07-29,45.767,46.172,44.639,44.716,38312632,0
2014-07-30,44.692,44.873,44.244,44.537,14840356,0
2014-07-31,44.107,44.21,43.323,43.383,24704557,0
2014-08-01,43.401,43.47,42.876,42.876,21216447,0
2014-08-04,43.057,43.281,42.713,43.202,13601115,0
2014-08-05,43.151,43.195,42.592,42.728,13441107,0
2014-08-06,42.515,42.548,41.611,42.272,22076075,0
2014-08-07,42.302,42.438,41.69,41.86,14123378,0
2014-08-08,41.93,42.247,41.473,41.903,17902922,0
2014-08-11,42.068,42.195,41.826,41.877,13759475,0
2014-08-12,41.99,42.118,41.776,42.023,14325201,0
2014-08-13,42.178,42.178,41.955,42.092,12665790,0
2014-08-14,42.178,42.178,41.999,42.162,13407943,0
2014-08-15,42.076,42.205,41.73,41.99,19035572,0
2014-08-18,42.205,42.282,41.853,41.972,14738923,0
2014-08-19,42.185,42.195,41.534,41.903,20162000,0
2014-08-20,42.008,42.137,41.817,42.008,12418739,0
2014-08-21,42.042,42.292,41.93,42.05,11851091,0
2014-08-22,42.014,42.145,41.749,41.853,11612018,0
2014-08-25,41.921,42.302,41.886,42.292,11521887,0
2014-08-26,42.341,42.41,42.178,42.379,12048648,0
2014-08-27,42.41,42.556,42.341,42.534,13366053,0
2014-08-28,42.487,42.592,42.333,42.515,9320573,0
2014-08-29,42.534,42.867,42.505,42.867,13086140,0
2014-09-02,42.867,43.021,42.592,42.824,10141806,0
2014-09-03,42.971,43.021,42.755,42.917,10577071,0
2014-09-04,42.962,42.971,42.602,42.782,11009870,0
2014-09-05,42.79,43.049,42.641,42.971,13861532,0
2014-09-08,42.91,42.917,42.464,42.619,10466642,0
2014-09-09,42.525,42.609,41.99,42.076,16967975,0
2014-09-10,42.185,42.223,41.621,41.946,16700072,0
2014-09-11,41.86,42.231,41.585,42.169,15340384,0
2014-09-12,42.162,42.162,41.524,41.643,17853681,0
2014-09-15,41.714,41.817,41.558,41.784,14470111,0
2014-09-16,41.749,42.282,41.749,42.128,16038841,0
2014-09-17,42.205,42.574,42.118,42.341,18966489,0
2014-09-18,42.574,42.782,42.478,42.755,14483657,0
2014-09-19,43.057,43.349,42.876,43.323,35872637,0
2014-09-22,43.116,43.297,42.876,43.176,17117444,0
2014-09-23,43.099,43.151,42.832,42.944,12335571,0
2014-09-24,43.014,43.151,42.867,43.083,13339353,0
2014-09-25,43.107,43.195,42.534,42.686,15882068,0
2014-09-26,42.609,42.944,42.428,42.824,10500405,0
2014-09-29,42.695,42.841,42.341,42.808,10713444,0
2014-09-30,42.738,43.228,42.677,43.014,15188551,0
2014-10-01,42.79,42.979,42.505,42.534,19543554,0
2014-10-02,42.763,42.79,42.333,42.41,16770662,0
2014-10-03,42.763,42.876,42.592,42.772,14031817,0
2014-10-06,42.971,43.246,42.953,43.092,12824093,0
2014-10-07,43.014,43.049,42.738,42.747,20048859,0
2014-10-08,42.763,43.39,42.59,43.39,17833095,0
2014-10-09,43.294,43.407,42.493,42.572,17135146,0
2014-10-10,42.634,43.069,42.581,42.581,22311066,0
2014-10-13,42.676,43.033,42.077,42.085,22526909,0
2014-10-14,42.181,42.356,41.851,41.955,21293377,0
2014-10-15,41.538,41.824,40.8,41.695,32061170,0
2014-10-16,41.242,41.798,40.918,41.477,21923046,0
2014-10-17,41.59,41.929,41.423,41.824,20786914,0
2014-10-20,41.815,42.242,41.6,42.181,14992583,0
2014-10-21,41.842,42.502,41.72,42.364,25932687,0
2014-10-22,42.305,42.493,41.99,42.033,15301678,0
2014-10-23,42.267,42.286,41.634,41.955,17285047,0
2014-10-24,41.946,42.728,41.851,42.434,15572642,0
2014-10-27,42.444,43.102,42.397,42.998,15044439,0
2014-10-28,43.278,43.53,43.165,43.47,15233857,0
2014-10-29,43.549,43.722,43.111,43.356,13475302,0
2014-10-30,43.181,43.745,43.069,43.416,13767968,0
2014-10-31,43.869,43.94,43.565,43.722,20433314,0
2014-11-03,43.931,44.069,43.549,43.843,13302362,0
2014-11-04,43.862,44.304,43.618,43.793,16138090,0
2014-11-05,44.104,44.356,43.444,43.801,12715863,0
2014-11-06,43.823,43.833,43.217,43.745,15277260,0
2014-11-07,43.793,44.26,43.608,44.252,16100607,0
2014-11-10,44.131,44.417,43.637,44.131,19961083,0
2014-11-11,44.321,44.33,43.793,44.036,10538147,0
2014-11-12,43.809,44.391,43.764,44.219,11365171,0
2014-11-13,44.078,44.627,44.06,44.548,12949657,0
2014-11-14,44.592,45.009,44.53,44.807,14644857,0
2014-11-17,44.72,44.791,44.496,44.72,7915589,0
2014-11-18,44.738,44.738,44.426,44.565,10338861,0
2014-11-19,44.374,44.4,43.755,43.931,18128433,0
2014-11-20,43.862,43.957,43.47,43.667,11327798,0
2014-11-21,43.966,43.973,43.242,43.686,22962545,0
2014-11-24,43.121,43.407,42.512,43.069,20409673,0
2014-11-25,42.929,43.086,42.554,42.929,15902945,0
2014-11-26,42.956,43.651,42.911,43.539,13747611,0
2014-11-28,43.706,44.2,43.676,44.017,10946871,0
2014-12-01,44.094,44.234,43.503,43.53,13732302,0
2014-12-02,43.338,43.52,42.676,42.728,20849457,0
2014-12-03,42.65,42.65,42.008,42.453,25776906,0
2014-12-04,42.397,42.546,42.12,42.444,16834313,0
2014-12-05,42.356,42.415,42.138,42.296,17827361,0
2014-12-08,42.434,42.929,42.251,42.546,16532920,0
2014-12-09,41.267,41.381,40.198,40.822,57160627,0
2014-12-10,40.85,40.878,39.736,40.182,38732608,0
2014-12-11,40.387,40.728,40.191,40.338,21119289,0
2014-12-12,39.892,40.104,39.432,39.656,27317171,0
2014-12-15,40.074,40.074,39.231,39.519,24954289,0
2014-12-16,39.373,40.58,39.326,39.615,25439137,0
2014-12-17,39.501,40.625,39.413,40.406,27235255,0
2014-12-18,41.154,41.197,40.467,40.938,26316726,0
2014-12-19,40.878,41.183,40.547,40.91,35993244,0
2014-12-22,40.987,41.339,40.8,41.339,17586855,0
2014-12-23,41.52,41.668,41.275,41.477,14084058,0
2014-12-24,41.477,41.648,41.223,41.477,9013698,0
2014-12-26,41.678,41.72,41.528,41.64,8089534,0
2014-12-29,41.432,41.58,41.154,41.371,10198901,0
2014-12-30,41.344,41.408,41.026,41.183,11480635,0
2014-12-31,40.964,41.242,40.634,40.703,16123540,0
2015-01-02,40.891,41.095,40.814,40.86,13126706,0
2015-01-05,40.964,41.034,40.51,40.518,21792526,0
2015-01-06,40.712,41.223,40.432,40.928,26376094,0
2015-01-07,41.306,41.413,40.542,40.663,23619176,0
2015-01-08,40.867,41.589,40.612,41.536,20008446,0
2015-01-09,41.579,41.648,41.043,41.166,14809277,0
2015-01-12,41.405,41.615,41.087,41.447,14459213,0
2015-01-13,41.817,42.082,41.316,41.536,14849256,0
2015-01-14,41.279,41.678,40.998,41.35,16805474,0
2015-01-15,41.607,41.853,41.2,41.466,14170578,0
2015-01-16,41.492,42.284,41.482,42.249,20499797,0
2015-01-20,42.345,42.476,42.002,42.415,18625140,0
2015-01-21,42.161,42.61,41.914,42.476,28260987,0
2015-01-22,42.363,42.68,41.298,42.082,43676288,0
2015-01-23,42.161,42.195,41.359,41.51,27617488,0
2015-01-26,41.368,41.466,40.928,41.341,17111546,0
2015-01-27,41.043,41.246,40.788,40.805,19306185,0
2015-01-28,41.227,41.405,40.514,40.542,21692812,0
2015-01-29,40.348,40.741,39.942,40.592,21765426,0
2015-01-30,40.348,40.947,40.11,40.241,25861499,0
2015-02-02,40.672,41.51,40.287,41.359,26321220,0
2015-02-03,41.64,42.232,41.561,42.107,24400409,0
2015-02-04,41.968,42.533,41.959,42.082,22645619,0
2015-02-05,42.303,42.373,41.853,42.136,21309646,0
2015-02-06,42.476,43.808,42.257,43.429,53867301,0
2015-02-09,43.181,43.553,43.12,43.218,23913835,0
2015-02-10,43.359,43.633,43.146,43.586,17152522,0
2015-02-11,43.481,43.911,43.28,43.851,22039436,0
2015-02-12,43.921,44.009,43.359,43.594,23225033,0
2015-02-13,43.498,43.664,43.165,43.41,16606237,0
2015-02-17,43.155,43.419,43.041,43.296,17451385,0
2015-02-18,43.331,43.41,42.856,43.085,15349734,0
2015-02-19,42.917,43.261,42.909,43.059,13187495,0
2015-02-20,42.996,43.12,42.619,43.11,15313540,0
2015-02-23,43.085,43.138,42.732,42.935,13921092,0
2015-02-24,42.846,43.498,42.533,43.331,18522792,0
2015-02-25,43.455,43.489,43.165,43.313,12947377,0
2015-02-26,43.191,43.544,43.068,43.465,15427008,0
2015-02-27,43.331,43.72,43.181,43.535,19958954,0
2015-03-02,43.243,43.586,43.155,43.553,12397571,0
2015-03-03,43.535,43.744,43.384,43.624,12928033,0
2015-03-04,43.633,43.633,43.068,43.199,15755383,0
2015-03-05,43.322,43.331,42.971,43.068,10965213,0
2015-03-06,42.689,42.813,42.461,42.513,17770794,0
2015-03-09,42.486,42.804,42.415,42.461,14901644,0
2015-03-10,42.355,42.547,41.783,41.826,21314549,0
2015-03-11,41.879,42.284,41.695,41.975,16348658,0
2015-03-12,42.232,42.926,42.082,42.926,17958818,0
2015-03-13,42.707,43.076,42.671,42.996,23532604,0
2015-03-16,43.102,43.489,42.813,43.376,18300459,0
2015-03-17,43.146,43.401,43.022,43.095,17809755,0
2015-03-18,42.917,43.744,42.68,43.614,20421396,0
2015-03-19,43.34,43.577,43.138,43.401,15476406,0
2015-03-20,43.384,43.931,43.305,43.633,29852023,0
2015-03-23,43.782,43.887,43.535,43.703,14916184,0
2015-03-24,43.633,43.931,43.481,43.498,12971424,0
2015-03-25,43.473,43.498,42.892,42.901,16942275,0
2015-03-26,42.804,43.095,42.61,42.628,20354379,0
2015-03-27,42.68,42.892,42.556,42.75,13308673,0
2015-03-30,42.901,43.401,42.884,43.243,12673709,0
2015-03-31,43.218,43.27,42.768,42.813,14523125,0
2015-04-01,42.653,43.376,42.636,43.068,15418022,0
2015-04-02,43.11,43.664,43.015,43.553,15157450,0
2015-04-06,43.614,43.861,43.489,43.693,16050033,0
2015-04-07,43.842,43.851,43.359,43.376,13061303,0
2015-04-08,43.401,43.875,43.35,43.739,17408207,0
2015-04-09,43.546,43.787,43.33,43.636,12134129,0
2015-04-10,43.66,43.848,43.57,43.818,10380496,0
2015-04-13,43.866,44.078,43.66,43.66,13743280,0
2015-04-14,43.804,43.945,43.562,43.787,13429678,0
2015-04-15,43.757,44.07,43.668,43.972,12417931,0
2015-04-16,43.857,44.133,43.707,43.866,13168639,0
2015-04-17,43.597,43.73,43.359,43.536,20335744,0
2015-04-20,43.677,44.053,43.668,43.964,19164720,0
2015-04-21,43.597,43.98,43.143,43.777,37592906,0
2015-04-22,44.036,44.239,43.908,44.133,20989422,0
2015-04-23,44.176,44.695,44.026,44.56,25362228,0
2015-04-24,44.463,44.746,44.354,44.543,19301488,0
2015-04-27,44.515,44.807,44.515,44.586,18602853,0
2015-04-28,44.817,45.085,44.576,45.005,18355566,0
2015-04-29,44.807,45.059,44.639,44.935,15369015,0
2015-04-30,44.935,45.093,44.719,44.906,17527490,0
2015-05-01,45.139,45.201,44.56,44.879,15582089,0
2015-05-04,44.887,45.281,44.776,44.978,14146511,0
2015-05-05,45.131,45.131,44.568,44.596,14204356,0
2015-05-06,44.576,44.666,43.938,44.195,17423866,0
2015-05-07,44.159,44.383,43.908,44.274,12166334,0
2015-05-08,44.686,44.846,44.471,44.639,14898279,0
2015-05-11,44.639,44.766,44.328,44.337,11120243,0
2015-05-12,43.955,44.346,43.597,44.176,22968414,0
2015-05-13,44.195,44.497,44.07,44.274,18196421,0
2015-05-14,44.426,44.647,44.354,44.488,13584680,0
2015-05-15,44.525,44.596,44.204,44.328,15818441,0
2015-05-18,44.319,44.337,44.115,44.159,16893913,0
2015-05-19,44.096,44.141,43.908,44.115,17606418,0
2015-05-20,44.133,44.48,44.124,44.239,15257308,0
2015-05-21,44.23,44.605,44.221,44.426,17598028,0
2015-05-22,44.302,44.417,44.141,44.168,13842907,0
2015-05-26,44.124,44.293,43.811,43.998,19611122,0
2015-05-27,44.078,44.23,43.866,44.133,16305999,0
2015-05-28,44.07,44.204,43.964,44.106,9471855,0
2015-05-29,44.07,44.195,43.955,44.017,16599158,0
2015-06-01,44.026,44.106,43.748,43.818,13442622,0
2015-06-02,43.787,43.899,43.607,43.748,12459687,0
2015-06-03,43.707,44.017,43.51,43.697,19878372,0
2015-06-04,42.629,43.216,42.629,42.823,43152438,0
2015-06-05,42.699,42.709,41.943,42.05,26479148,0
2015-06-08,42.05,42.54,41.888,42.236,18643626,0
2015-06-09,42.2,42.395,41.996,42.147,13810009,0
2015-06-10,42.342,42.451,42.166,42.262,14609850,0
2015-06-11,42.38,42.629,42.308,42.522,11265483,0
2015-06-12,42.512,42.512,42.031,42.067,11889643,0
2015-06-15,41.97,42.041,41.783,41.845,12215823,0
2015-06-16,41.835,42.28,41.765,42.22,12200212,0
2015-06-17,42.29,42.3,41.756,42.085,20460869,0
2015-06-18,42.22,42.664,42.19,42.532,16317117,0
2015-06-19,42.422,42.475,42.174,42.254,30171258,0
2015-06-22,42.404,42.54,42.21,42.316,10324336,0
2015-06-23,42.61,42.832,42.475,42.532,16187030,0
2015-06-24,42.38,42.547,42.102,42.102,19928355,0
2015-06-25,42.404,42.664,42.227,42.236,16225127,0
2015-06-26,42.37,43.171,42.181,42.395,20771213,0
2015-06-29,42.166,42.485,41.622,41.639,16884564,0
2015-06-30,41.977,42.067,41.488,41.496,16897710,0
2015-07-01,41.523,41.943,41.462,41.845,14091588,0
2015-07-02,42.05,42.181,41.943,42.022,11088681,0
2015-07-06,41.897,41.97,41.666,41.88,13536607,0
2015-07-07,42.041,42.245,41.694,42.067,20246673,0
2015-07-08,41.96,42.182,41.707,41.96,19826493,0
2015-07-09,42.346,42.48,41.641,41.671,18100118,0
2015-07-10,42.202,42.635,42.085,42.337,16348990,0
2015-07-13,42.679,42.717,42.293,42.518,11306079,0
2015-07-14,42.508,42.733,42.384,42.707,11071868,0
2015-07-15,42.768,42.788,42.374,42.635,10683914,0
2015-07-16,42.807,43.111,42.743,43.084,12224052,0
2015-07-17,43.04,43.194,42.788,42.869,11279436,0
2015-07-20,42.905,43.472,42.717,43.327,19146090,0
2015-07-21,42.327,42.652,41.95,42.31,35481646,0
2015-07-22,42.148,42.192,41.536,41.842,23342296,0
2015-07-23,41.851,41.995,41.59,41.752,15206768,0
2015-07-24,41.869,41.869,41.401,41.472,21679423,0
2015-07-27,41.383,41.661,41.176,41.282,17482216,0
2015-07-28,41.427,41.472,41.13,41.338,17929603,0
2015-07-29,41.436,42.247,41.41,41.941,17727442,0
2015-07-30,42.031,42.158,41.804,42.041,10648768,0
2015-07-31,42.202,42.49,42.076,42.148,13946431,0
2015-08-03,42.499,42.518,41.976,42.31,11457982,0
2015-08-04,42.356,42.408,41.941,42.041,10404094,0
2015-08-05,42.247,42.471,41.976,42.012,13261697,0
2015-08-06,41.969,42.067,41.698,42.004,11009395,0
2015-08-07,41.95,42.102,41.59,41.762,11698626,0
2015-08-10,41.904,42.642,41.904,42.543,15019487,0
2015-08-11,42.823,43.428,42.759,42.879,20546977,0
2015-08-12,42.608,43.139,42.427,43.102,17883196,0
2015-08-13,43.03,43.184,42.778,42.931,12398456,0
2015-08-14,42.896,42.905,42.724,42.778,9735237,0
2015-08-17,42.589,42.896,42.518,42.807,8641642,0
2015-08-18,42.841,42.959,42.635,42.751,9526530,0
2015-08-19,42.688,42.969,42.408,42.733,13963195,0
2015-08-20,42.384,42.688,42.229,42.229,15304128,0
2015-08-21,41.842,42.202,41.526,41.526,23651803,0
2015-08-24,39.95,41.32,34.283,40.299,40070919,0
2015-08-25,41.22,41.22,39.184,39.184,30918982,0
2015-08-26,39.977,40.814,39.636,40.679,34255388,0
2015-08-27,41.238,41.698,40.679,41.608,23854514,0
2015-08-28,41.49,41.58,41.121,41.499,14191771,0
2015-08-31,41.391,41.526,41.085,41.445,16414264,0
2015-09-01,40.618,41.032,40.237,40.446,23419785,0
2015-09-02,40.986,40.986,40.328,40.851,19091694,0
2015-09-03,41.104,41.57,41.004,41.185,13855289,0
2015-09-04,40.814,40.851,40.211,40.374,17812261,0
2015-09-08,41.057,41.345,40.733,41.329,15604531,0
2015-09-09,41.661,41.681,40.806,40.886,16012174,0
2015-09-10,40.869,41.085,40.562,40.951,18220515,0
2015-09-11,40.932,41.211,40.77,41.192,12463953,0
2015-09-14,41.238,41.338,41.076,41.121,10743573,0
2015-09-15,41.364,41.932,41.185,41.77,13347177,0
2015-09-16,41.832,41.86,41.526,41.608,13246599,0
2015-09-17,40.895,41.211,40.113,40.741,35163545,0
2015-09-18,40.679,40.77,40.014,40.146,29850809,0
2015-09-21,40.195,40.437,40.113,40.357,11750024,0
2015-09-22,40.021,40.113,39.734,40.021,13730841,0
2015-09-23,39.96,40.066,39.546,39.617,12955585,0
2015-09-24,39.447,39.815,39.418,39.717,16027698,0
2015-09-25,39.924,40.113,39.698,39.833,19443827,0
2015-09-28,39.644,39.789,39.357,39.398,16946294,0
2015-09-29,39.438,39.636,39.041,39.212,17376420,0
2015-09-30,39.48,39.636,38.986,39.194,22625260,0
2015-10-01,39.175,39.309,38.456,38.699,24782032,0
2015-10-02,38.329,38.643,38.014,38.59,24796799,0
2015-10-05,38.951,39.653,38.951,39.636,16079925,0
2015-10-06,39.636,40.021,39.617,39.689,16749637,0
2015-10-07,39.949,40.138,39.656,40.014,13124509,0
2015-10-08,39.857,40.433,39.74,40.361,11266852,0
2015-10-09,40.404,40.634,40.148,40.295,13127911,0
2015-10-12,40.312,40.433,40.158,40.424,10834812,0
2015-10-13,40.28,40.606,40.28,40.477,12675522,0
2015-10-14,40.386,40.642,40.086,40.138,21434844,0
2015-10-15,40.37,40.789,40.206,40.761,12903142,0
2015-10-16,40.969,41.035,40.559,40.789,17118854,0
2015-10-19,40.587,40.897,40.386,40.789,19230216,0
2015-10-20,40.988,41.793,40.871,41.28,21641182,0
2015-10-21,41.464,41.71,40.799,40.935,18744514,0
2015-10-22,41.044,41.884,41.044,41.874,16853317,0
2015-10-23,42.101,42.275,41.92,42.121,14559049,0
2015-10-26,42.266,42.475,42.111,42.304,11838363,0
2015-10-27,42.148,42.248,41.983,42.131,10455228,0
2015-10-28,42.377,42.705,42.029,42.412,12545001,0
2015-10-29,42.421,42.485,41.974,42.339,8660140,0
2015-10-30,42.367,42.869,42.23,42.777,16168051,0
2015-11-02,42.906,42.961,42.45,42.686,12810121,0
2015-11-03,42.614,42.659,42.139,42.386,13042184,0
2015-11-04,42.503,42.567,42.01,42.101,10632395,0
2015-11-05,42.158,42.367,42.066,42.158,12763853,0
2015-11-06,41.966,42.002,41.328,41.775,15500865,0
2015-11-09,41.547,41.554,41.09,41.336,11773413,0
2015-11-10,41.308,41.363,40.881,41.153,10955396,0
2015-11-11,41.39,41.554,41.182,41.354,8662004,0
2015-11-12,41.08,41.143,40.853,40.906,12113545,0
2015-11-13,40.815,41.052,40.352,40.361,13825344,0
2015-11-16,40.386,41.126,40.312,41.1,11082302,0
2015-11-17,41.071,41.354,40.998,41.135,11679459,0
2015-11-18,41.135,41.455,40.678,41.409,14888368,0
2015-11-19,41.464,41.857,41.382,41.756,10214787,0
2015-11-20,41.938,41.966,41.354,41.418,13402544,0
2015-11-23,41.344,41.519,41.008,41.052,11276825,0
2015-11-24,40.833,41.372,40.77,41.235,12194533,0
2015-11-25,41.163,41.182,40.962,40.988,7687198,0
2015-11-27,40.916,41.418,40.906,41.272,4502182,0
2015-11-30,41.29,41.644,41.027,41.472,21260376,0
2015-12-01,41.527,41.874,41.363,41.592,11594668,0
2015-12-02,41.472,41.563,40.945,40.988,13326553,0
2015-12-03,40.954,41.108,40.452,40.66,18715517,0
2015-12-04,40.824,41.775,40.799,41.71,15516318,0
2015-12-07,41.482,42.084,41.472,42.029,14457239,0
2015-12-08,41.674,41.966,41.464,41.702,15097228,0
2015-12-09,41.592,42.092,41.172,41.39,14759381,0
2015-12-10,41.491,41.664,41.245,41.354,11400002,0
2015-12-11,41.052,41.382,40.815,40.897,18062427,0
2015-12-14,40.916,41.519,40.77,41.472,18324193,0
2015-12-15,41.537,41.847,41.254,41.563,18348238,0
2015-12-16,41.911,42.494,41.702,42.441,20611931,0
2015-12-17,42.421,42.605,42.002,42.066,16995893,0
2015-12-18,41.884,42.01,41.572,41.572,34668838,0
2015-12-21,41.727,41.901,41.537,41.884,11354086,0
2015-12-22,42.158,42.393,41.838,42.285,12253834,0
2015-12-23,42.441,43.023,42.33,42.841,13902056,0
2015-12-24,42.806,42.859,42.523,42.623,4690369,0
2015-12-28,42.542,42.741,42.485,42.659,6854947,0
2015-12-29,42.869,43.097,42.745,43.078,8402391,0
2015-12-30,43.069,43.069,42.542,42.677,9829754,0
2015-12-31,42.45,42.567,42.162,42.174,12591285,0
2016-01-04,41.674,41.888,41.39,41.857,19522556,0
2016-01-05,42.158,42.475,41.637,42.431,17126253,0
2016-01-06,42.019,42.446,41.825,42.049,20658028,0
2016-01-07,41.679,42.185,41.566,41.816,20848657,0
2016-01-08,42.176,42.251,41.29,41.41,17962311,0
2016-01-11,41.669,41.781,41.2,41.649,15399954,0
2016-01-12,41.789,41.798,41.134,41.503,16351221,0
2016-01-13,41.669,41.816,40.718,40.783,20859853,0
2016-01-14,40.847,41.742,40.69,41.447,19954579,0
2016-01-15,40.68,41.151,40.514,41.041,30284935,0
2016-01-19,41.328,41.576,41.134,41.447,22045989,0
2016-01-20,40.994,41.355,40.451,41.032,30543154,0
2016-01-21,41.566,42.797,41.041,42.371,33939578,0
2016-01-22,42.87,43.526,42.491,43.452,24977796,0
2016-01-25,43.487,44.136,42.99,43.443,26170758,0
2016-01-26,43.535,44.583,43.462,44.568,24474630,0
2016-01-27,44.607,45.715,44.568,45.29,36565421,0
2016-01-28,45.318,45.688,44.774,45.271,21621605,0
2016-01-29,45.622,46.177,45.465,46.157,31369673,0
2016-02-01,46.131,47.128,45.9,46.888,30869622,0
2016-02-02,46.748,46.767,45.862,46.102,23390044,0
2016-02-03,46.417,46.757,45.65,46.757,21983937,0
2016-02-04,46.527,46.74,45.881,46.583,21211534,0
2016-02-05,46.481,47.295,46.471,47.082,27916801,0
2016-02-08,46.74,46.924,45.973,46.87,29284485,0
2016-02-09,46.241,46.748,45.586,46.324,24500319,0
2016-02-10,46.362,46.485,45.835,46.167,20169073,0
2016-02-11,45.816,46.278,45.507,45.622,33038583,0
2016-02-12,45.762,46.362,45.586,46.288,22709767,0
2016-02-16,46.408,46.464,45.798,46.408,17698373,0
2016-02-17,46.564,46.74,46.26,46.481,16486093,0
2016-02-18,46.296,47.202,46.149,47.054,21302630,0
2016-02-19,46.87,47.174,46.471,46.98,16893936,0
2016-02-22,47.128,47.247,46.897,47.174,13483697,0
2016-02-23,47.082,47.1,46.517,46.767,12551989,0
2016-02-24,46.435,46.99,46.343,46.943,12168957,0
2016-02-25,47.017,47.388,46.907,47.212,13378466,0
2016-02-26,47.247,47.422,47.036,47.128,14083598,0
2016-02-29,46.98,47.461,46.819,46.86,17272471,0
2016-03-01,47.1,47.544,47.09,47.534,12992151,0
2016-03-02,47.451,48.22,47.285,48.145,16011736,0
2016-03-03,48.162,48.237,47.673,47.932,16676316,0
2016-03-04,47.802,48.034,47.572,47.859,15109633,0
2016-03-07,47.598,48.356,47.48,48.228,16138489,0
2016-03-08,48.079,48.725,47.969,48.459,15487858,0
2016-03-09,48.541,48.919,48.034,48.346,16743937,0
2016-03-10,48.541,48.642,48.024,48.328,16359042,0
2016-03-11,48.634,48.754,48.253,48.522,16477682,0
2016-03-14,48.541,48.725,48.244,48.532,12698045,0
2016-03-15,48.253,48.717,48.253,48.652,12228576,0
2016-03-16,48.652,49.307,48.403,49.15,12845950,0
2016-03-17,49.216,49.701,49.132,49.539,17755075,0
2016-03-18,49.705,49.742,49.178,49.178,25124536,0
2016-03-21,49.132,49.502,48.975,49.364,11560905,0
2016-03-22,49.345,49.382,49.049,49.15,11748245,0
2016-03-23,49.077,49.169,48.791,48.874,10518526,0
2016-03-24,48.717,49.53,48.642,49.474,16341448,0
2016-03-28,49.474,49.632,49.141,49.326,9231269,0
2016-03-29,49.428,49.954,49.233,49.926,11658494,0
2016-03-30,50.037,50.222,49.603,49.919,15728088,0
2016-03-31,49.89,50.12,49.807,49.954,13451847,0
2016-04-01,49.253,49.964,49.049,49.89,14946883,0
2016-04-04,49.909,50.269,49.696,50.269,12339409,0
2016-04-05,50.231,50.334,49.834,49.964,14048813,0
2016-04-06,50.048,50.052,49.594,49.959,13918652,0
2016-04-07,49.026,49.194,48.325,48.541,24715549,0
2016-04-08,48.726,49.081,48.587,48.708,13066077,0
2016-04-11,48.877,48.914,48.073,48.175,16042573,0
2016-04-12,48.224,48.718,48.17,48.494,13214058,0
2016-04-13,48.606,48.624,47.458,47.877,21159199,0
2016-04-14,47.867,48.121,47.83,47.943,10801684,0
2016-04-15,47.867,48.064,47.7,47.934,12705376,0
2016-04-18,47.953,48.442,47.775,48.289,15343104,0
2016-04-19,48.353,48.699,48.343,48.615,12203820,0
2016-04-20,48.68,48.746,48.224,48.308,16510075,0
2016-04-21,47.196,47.308,46.179,46.701,34449191,0
2016-04-22,46.813,47.261,46.721,47.187,19082303,0
2016-04-25,47.167,47.561,46.93,47.384,13324911,0
2016-04-26,47.587,47.606,46.934,47.083,10780268,0
2016-04-27,47.103,48.363,47.103,48.249,18224454,0
2016-04-28,47.887,48.131,47.532,47.626,13985072,0
2016-04-29,47.561,47.654,47.27,47.552,14659875,0
2016-05-02,47.812,48.027,47.644,47.905,11878180,0
2016-05-03,47.71,47.905,47.009,47.308,13806701,0
2016-05-04,47.121,47.592,46.86,47.458,9672321,0
2016-05-05,47.596,47.644,47.264,47.458,11557332,0
2016-05-06,47.522,47.737,47.246,47.719,10479138,0
2016-05-09,47.812,48.008,47.616,47.681,9340556,0
2016-05-10,47.961,48.121,47.86,48.111,8466642,0
2016-05-11,48.055,48.254,47.681,47.746,9104163,0
2016-05-12,47.812,48.165,47.685,48.047,10622871,0
2016-05-13,47.989,48.064,47.468,47.552,10242745,0
2016-05-16,47.393,47.914,47.27,47.821,8464763,0
2016-05-17,47.793,47.934,47.3,47.512,11204406,0
2016-05-18,47.532,47.636,46.73,47.038,11218274,0
2016-05-19,46.673,46.692,45.852,46.328,17151496,0
2016-05-20,46.487,46.487,46.179,46.356,16439050,0
2016-05-23,46.356,46.468,45.782,45.871,14200895,0
2016-05-24,46.075,46.319,45.926,46.281,12669534,0
2016-05-25,46.328,46.68,46.113,46.533,10166881,0
2016-05-26,46.533,46.934,46.477,46.823,11828911,0
2016-05-27,47.038,47.477,46.84,47.251,11407662,0
2016-05-31,47.494,47.756,47.224,47.512,16962387,0
2016-06-01,47.487,47.587,46.879,47.075,11420544,0
2016-06-02,47.113,47.393,46.785,47.393,9341570,0
2016-06-03,47.393,47.606,47.243,47.532,10177800,0
2016-06-06,47.662,47.685,47.28,47.335,10786376,0
2016-06-07,47.234,48.526,47.234,48.308,16294598,0
2016-06-08,48.082,48.259,47.83,48.091,11297524,0
2016-06-09,48.205,48.541,47.953,48.494,10488526,0
2016-06-10,48.409,49.314,48.279,49.166,16731376,0
2016-06-13,49.006,49.314,48.758,49.072,13347897,0
2016-06-14,48.886,49.57,48.839,49.464,11479702,0
2016-06-15,49.446,49.672,49.25,49.324,11022347,0
2016-06-16,49.324,49.922,49.072,49.903,12757373,0
2016-06-17,49.875,50.201,49.483,50.201,20177666,0
2016-06-20,50.407,50.584,49.875,50.184,15364681,0
2016-06-21,50.304,50.864,49.885,50.5,12731380,0
2016-06-22,50.622,50.78,50.397,50.435,13871063,0
2016-06-23,50.78,51.041,50.593,51.032,13195126,0
2016-06-24,50.846,51.546,50.523,50.808,46961960,0
2016-06-27,50.464,51.22,50.295,51.097,24189793,0
2016-06-28,51.116,51.331,50.724,51.173,19044496,0
2016-06-29,51.265,51.62,51.181,51.396,19477480,0
2016-06-30,51.593,52.199,51.144,52.125,23321949,0
2016-07-01,52.135,52.545,51.891,52.488,17238314,0
2016-07-05,52.572,53.161,52.572,52.768,22175712,0
2016-07-06,53,53.113,52.284,53.047,16707129,0
2016-07-07,52.895,52.934,51.953,52.218,14383582,0
2016-07-08,52.226,52.829,51.868,52.708,16903513,0
2016-07-11,52.565,52.803,52.24,52.736,13181764,0
2016-07-12,52.565,52.764,52.208,52.302,15798858,0
2016-07-13,52.405,52.839,52.208,52.803,12096093,0
2016-07-14,52.444,52.895,52.444,52.65,11767961,0
2016-07-15,52.849,52.878,52.425,52.65,14793948,0
2016-07-18,52.679,52.803,52.575,52.736,10206118,0
2016-07-19,52.764,52.803,52.377,52.519,10892084,0
2016-07-20,52.405,52.485,52.151,52.444,12735817,0
2016-07-21,52.359,52.49,52.085,52.208,10556558,0
2016-07-22,52.274,52.99,52.226,52.895,11637478,0
2016-07-25,52.895,52.895,52.458,52.679,11494500,0
2016-07-26,52.66,53.038,51.566,51.68,19887721,0
2016-07-27,51.812,52.274,51.331,52.16,18099803,0
2016-07-28,52.048,52.057,51.519,51.727,11311602,0
2016-07-29,51.848,52.538,51.831,52.245,16448305,0
2016-08-01,52.405,52.633,51.264,51.388,18489760,0
2016-08-02,51.34,51.472,50.652,50.917,19528433,0
2016-08-03,51.067,51.104,50.567,50.822,11053010,0
2016-08-04,50.917,51.048,50.753,50.849,11935305,0
2016-08-05,50.859,50.907,50.284,50.576,14274777,0
2016-08-08,50.576,50.671,50.35,50.529,10425004,0
2016-08-09,50.539,50.709,50.284,50.595,8385113,0
2016-08-10,50.747,50.897,50.529,50.737,9389690,0
2016-08-11,50.737,50.907,50.671,50.784,8298764,0
2016-08-12,50.878,50.897,50.464,50.586,8118456,0
2016-08-15,50.595,50.774,50.473,50.549,8750409,0
2016-08-16,50.444,50.454,49.719,49.747,14765451,0
2016-08-17,49.879,50.133,49.388,50.133,13697575,0
2016-08-18,49.926,50.03,49.52,49.851,11875286,0
2016-08-19,49.869,49.889,49.181,49.455,12716934,0
2016-08-22,49.578,49.68,49.191,49.549,8672919,0
2016-08-23,49.648,49.804,49.464,49.624,8245945,0
2016-08-24,49.549,49.709,49.191,49.53,9439617,0
2016-08-25,49.53,49.775,49.337,49.738,9198422,0
2016-08-26,49.634,49.977,48.936,49.096,16002785,0
2016-08-29,49.37,49.68,49.181,49.502,12684471,0
2016-08-30,49.578,49.587,49.058,49.286,9655125,0
2016-08-31,49.237,49.464,49.106,49.341,11019347,0
2016-09-01,49.162,49.7,49.067,49.558,10593528,0
2016-09-02,49.784,50.106,49.52,49.86,14024444,0
2016-09-06,50.057,50.764,49.808,50.454,18236761,0
2016-09-07,50.444,50.718,50.237,50.642,11250782,0
2016-09-08,50.539,50.803,50.379,50.539,9550250,0
2016-09-09,50.096,50.199,48.813,48.86,19340816,0
2016-09-12,48.795,49.817,48.757,49.568,16614646,0
2016-09-13,49.077,49.142,48.228,48.511,18662591,0
2016-09-14,48.643,48.898,48.371,48.55,12664719,0
2016-09-15,48.55,49.126,48.196,49.011,13837068,0
2016-09-16,48.926,49.002,48.672,48.917,21138464,0
2016-09-19,48.926,48.992,48.106,48.276,15457463,0
2016-09-20,48.653,48.841,48.211,48.341,14847417,0
2016-09-21,48.436,49.04,48.322,48.908,15293744,0
2016-09-22,49.171,49.492,49.031,49.361,13509579,0
2016-09-23,49.312,49.804,49.286,49.558,13802888,0
2016-09-26,49.455,49.558,49.045,49.171,11197519,0
2016-09-27,49.322,49.653,49.031,49.492,8746800,0
2016-09-28,49.322,49.444,48.851,49.086,14082880,0
2016-09-29,48.88,49.417,48.813,49.142,11444210,0
2016-09-30,49.436,49.568,48.992,49.011,13869011,0
2016-10-03,48.88,49.162,48.653,48.917,9659449,0
2016-10-04,48.813,48.973,48.087,48.332,14582932,0
2016-10-05,48.339,48.465,47.711,47.94,18020230,0
2016-10-06,47.986,48.177,47.653,47.93,12292149,0
2016-10-07,48.121,48.197,47.605,47.605,14475196,0
2016-10-10,47.901,47.968,47.328,47.864,11191553,0
2016-10-11,47.777,47.882,47.347,47.586,12307873,0
2016-10-12,47.643,48.139,47.625,47.968,9311826,0
2016-10-13,47.901,48.072,47.509,47.958,11699329,0
2016-10-14,48.006,48.263,47.94,47.949,9281338,0
2016-10-17,47.882,48.243,47.729,48.091,11242739,0
2016-10-18,48.263,48.263,47.729,47.94,11392338,0
2016-10-19,48.111,48.283,48.013,48.045,10848111,0
2016-10-20,47.243,47.271,46.633,46.862,28391147,0
2016-10-21,46.527,46.652,45.726,45.966,25975440,0
2016-10-24,46.451,46.662,45.898,45.974,20358045,0
2016-10-25,45.966,46.052,45.569,45.621,17233237,0
2016-10-26,45.527,45.822,45.374,45.422,15779437,0
2016-10-27,45.527,46.446,45.422,46.289,23416251,0
2016-10-28,46.308,46.511,45.87,45.974,11177847,0
2016-10-31,46.003,46.061,45.822,45.87,13065191,0
2016-11-01,46.079,46.138,45.326,45.45,13872613,0
2016-11-02,45.536,45.536,44.688,44.764,17289505,0
2016-11-03,44.801,45.078,44.621,44.698,13216405,0
2016-11-04,44.792,45.087,44.715,44.896,15110843,0
2016-11-07,45.193,45.269,44.764,45.259,15401732,0
2016-11-08,45.355,45.631,45.264,45.441,9927288,0
2016-11-09,44.83,45.851,44.315,45.64,21886540,0
2016-11-10,45.64,45.66,44.211,44.526,25476737,0
2016-11-11,44.535,44.724,44.353,44.526,17210499,0
2016-11-14,44.545,44.678,43.878,44.039,22880976,0
2016-11-15,44.353,45.173,44.229,45.173,19579353,0
2016-11-16,45.288,45.756,45.126,45.707,18160858,0
2016-11-17,45.726,45.937,45.594,45.621,13032598,0
2016-11-18,45.631,45.966,45.36,45.841,13433651,0
2016-11-21,45.832,46.118,45.698,46.069,11296772,0
2016-11-22,46.308,47.31,46.128,47.195,23091314,0
2016-11-23,47.014,48.303,47.004,47.901,22513364,0
2016-11-25,47.891,48.445,47.844,48.319,8480450,0
2016-11-28,48.131,48.826,48.111,48.75,16700628,0
2016-11-29,48.664,48.778,48.415,48.597,12093285,0
2016-11-30,48.207,48.379,47.586,47.586,21690966,0
2016-12-01,47.491,47.672,47.024,47.558,13605790,0
2016-12-02,47.682,47.986,47.301,47.5,11168236,0
2016-12-05,47.433,47.758,47.428,47.443,13710426,0
2016-12-06,47.824,48.273,47.453,48.025,14240706,0
2016-12-07,48.369,49.046,48.101,48.997,17061817,0
2016-12-08,48.855,48.902,48.616,48.76,12054171,0
2016-12-09,48.721,49.235,48.555,49.103,10590664,0
2016-12-12,49.149,49.999,49.088,49.361,16969121,0
2016-12-13,49.666,49.942,49.646,49.933,12492333,0
2016-12-14,50.029,50.218,49.022,49.235,20887666,0
2016-12-15,48.988,49.708,48.869,49.407,14642484,0
2016-12-16,49.646,49.856,49.455,49.847,22295668,0
2016-12-19,50.046,50.666,49.674,50.457,14057972,0
2016-12-20,50.476,50.981,50.476,50.657,10870782,0
2016-12-21,50.629,50.952,50.514,50.514,10109756,0
2016-12-22,50.399,51.248,50.275,51.163,11617983,0
2016-12-23,51.163,51.257,50.962,51.191,7543969,0
2016-12-27,51.201,51.334,50.962,51.153,6550254,0
2016-12-28,51.143,51.334,50.895,50.962,7015225,0
2016-12-29,51.105,51.4,51.028,51.248,7498386,0
2016-12-30,51.067,51.153,50.705,50.905,13045093,0
2017-01-03,51.459,52.136,51.239,52.05,24001633,0
2017-01-04,52.02,52.269,51.811,51.992,19206127,0
2017-01-05,52.239,52.288,51.782,52.107,14511141,0
2017-01-06,51.728,51.834,51.173,51.333,16192939,0
2017-01-09,51.295,51.337,50.764,50.774,14624879,0
2017-01-10,50.784,51.237,50.138,50.851,12223379,0
2017-01-11,50.717,50.842,50.345,50.562,16739125,0
2017-01-12,50.533,50.976,50.374,50.774,11460594,0
2017-01-13,50.812,50.986,50.514,50.648,9813020,0
2017-01-17,50.648,50.976,50.601,50.832,11810791,0
2017-01-18,50.62,50.924,50.321,50.359,13416259,0
2017-01-19,50.648,50.735,50.292,50.466,13776690,0
2017-01-20,50.697,51.275,50.658,50.812,16048439,0
2017-01-23,50.562,50.793,50.292,50.514,16275900,0
2017-01-24,48.437,48.953,47.988,48.307,45103539,0
2017-01-25,47.71,48.134,47.073,47.97,31524510,0
2017-01-26,46.986,47.68,46.755,47.342,39292277,0
2017-01-27,47.564,47.931,47.488,47.805,19043787,0
2017-01-30,47.7,48.037,47.401,47.583,12603378,0
2017-01-31,47.429,47.68,47.16,47.237,17474644,0
2017-02-01,47.555,47.583,46.505,46.639,26969449,0
2017-02-02,46.784,46.832,46.167,46.533,18443291,0
2017-02-03,46.697,46.861,46.582,46.822,15735662,0
2017-02-06,46.909,46.909,46.206,46.292,16754459,0
2017-02-07,46.388,46.418,46.07,46.302,13240002,0
2017-02-08,46.408,46.813,46.36,46.62,14484963,0
2017-02-09,46.764,47.189,46.659,47.044,14084655,0
2017-02-10,47.169,47.342,46.928,47.208,11761949,0
2017-02-13,46.523,46.856,46.341,46.794,18988967,0
2017-02-14,46.562,46.717,46.254,46.523,21625292,0
2017-02-15,46.264,46.36,46.07,46.341,20019128,0
2017-02-16,46.292,46.764,46.157,46.707,19407128,0
2017-02-17,46.562,47.516,46.388,47.41,24057116,0
2017-02-21,47.719,47.892,47.449,47.641,19923131,0
2017-02-22,47.71,47.901,47.69,47.873,14164525,0
2017-02-23,48.171,48.673,47.873,48.489,16815924,0
2017-02-24,48.462,49.102,48.462,48.769,14894708,0
2017-02-27,48.663,48.721,47.998,48.134,14554799,0
2017-02-28,48.152,48.221,47.623,47.834,18358274,0
2017-03-01,47.767,48.171,47.583,48.008,16698866,0
2017-03-02,47.892,48.211,47.805,48.171,11169601,0
2017-03-03,48.239,48.325,47.998,48.278,11490245,0
2017-03-06,48.221,48.33,48.037,48.221,11222749,0
2017-03-07,48.191,48.248,47.573,47.651,13378878,0
2017-03-08,47.516,47.546,47.131,47.382,14730898,0
2017-03-09,47.439,47.66,47.3,47.496,10984901,0
2017-03-10,47.71,47.728,47.324,47.564,11454318,0
2017-03-13,47.546,47.737,47.352,47.68,10757568,0
2017-03-14,47.651,47.829,47.469,47.573,8815477,0
2017-03-15,47.478,48.432,47.478,48.325,13135959,0
2017-03-16,48.211,48.432,48.047,48.229,11268959,0
2017-03-17,48.375,48.601,48.211,48.566,21860016,0
2017-03-20,48.596,48.779,48.325,48.422,9810937,0
2017-03-21,48.653,48.799,48.307,48.345,15765936,0
2017-03-22,48.315,48.457,47.618,47.911,15509889,0
2017-03-23,47.95,48.075,47.633,47.844,10005658,0
2017-03-24,47.901,48.027,47.71,47.883,9659863,0
2017-03-27,47.883,47.96,47.15,47.362,13767481,0
2017-03-28,47.237,47.56,46.909,47.516,13327265,0
2017-03-29,47.496,47.583,47.256,47.352,11579106,0
2017-03-30,47.227,47.459,47.131,47.285,12049265,0
2017-03-31,47.324,47.324,46.986,46.986,20018085,0
2017-04-03,46.967,47.469,46.832,47.401,14844174,0
2017-04-04,47.324,47.536,47.112,47.526,9288633,0
2017-04-05,47.641,47.757,47.237,47.246,14838478,0
2017-04-06,47.322,47.4,46.98,47.234,18921694,0
2017-04-07,47.283,47.713,47.068,47.459,17706646,0
2017-04-10,47.517,47.673,47.254,47.341,11132984,0
2017-04-11,47.312,47.547,47.103,47.497,13427683,0
2017-04-12,47.332,47.731,47.146,47.713,10720447,0
2017-04-13,47.595,47.713,47.371,47.419,9714812,0
2017-04-17,47.478,47.888,47.478,47.605,10773648,0
2017-04-18,47.419,48.268,47.341,48.005,20162150,0
2017-04-19,48.22,48.326,47.683,47.731,19304225,0
2017-04-20,46.737,47.419,46.532,47.215,31166230,0
2017-04-21,46.737,46.98,45.967,46.083,32063280,0
2017-04-24,45.967,46.191,45.801,45.888,23733289,0
2017-04-25,45.801,46.103,45.43,45.547,30785340,0
2017-04-26,45.596,46.357,45.469,46.191,30086193,0
2017-04-27,46.191,46.22,45.508,45.518,17260478,0
2017-04-28,45.488,45.488,44.757,44.777,26577891,0
2017-05-01,44.923,45.011,44.747,44.747,14818767,0
2017-05-02,44.864,44.962,44.631,44.777,12791883,0
2017-05-03,44.884,45.108,44.699,45.011,20061724,0
2017-05-04,45.04,45.04,44.631,44.747,21292790,0
2017-05-05,44.942,45.576,44.864,45.538,17566533,0
2017-05-08,45.566,45.586,45.147,45.478,15954540,0
2017-05-09,45.372,45.44,45.02,45.274,14708931,0
2017-05-10,45.254,45.478,45.166,45.235,12988315,0
2017-05-11,45.166,45.225,44.84,44.884,12748606,0
2017-05-12,44.981,45.02,44.674,44.709,14834300,0
2017-05-15,44.777,44.805,44.133,44.26,20755191,0
2017-05-16,44.22,44.523,44.133,44.191,15176255,0
2017-05-17,43.84,43.87,43.362,43.382,21870470,0
2017-05-18,43.401,44.167,43.372,43.928,16044839,0
2017-05-19,44.045,44.318,43.655,44.299,13109662,0
2017-05-22,44.269,44.43,44.162,44.357,9516132,0
2017-05-23,44.357,44.455,44.279,44.357,8270099,0
2017-05-24,44.328,44.367,43.742,43.928,16344300,0
2017-05-25,43.938,44.26,43.898,44.191,11478871,0
2017-05-26,44.133,44.314,44.123,44.201,6151125,0
2017-05-30,44.142,45.186,44.142,45.059,16856020,0
2017-05-31,45.284,45.786,45.113,45.488,23446010,0
2017-06-01,45.556,45.556,44.962,45.362,14564597,0
2017-06-02,45.478,46.025,45.176,45.294,19022264,0
2017-06-05,45.03,45.274,44.884,45.225,8753847,0
2017-06-06,45.225,45.654,45.098,45.294,11897187,0
2017-06-07,45.372,45.547,45.22,45.352,8867302,0
2017-06-08,45.352,45.41,44.864,45.05,11948612,0
2017-06-09,45.03,45.625,44.874,45.566,11994659,0
2017-06-12,45.644,46.327,45.635,46.025,19407460,0
2017-06-13,46.133,46.141,45.254,45.312,15575668,0
2017-06-14,45.478,45.625,45.264,45.538,10056568,0
2017-06-15,45.43,45.674,45.347,45.488,11262019,0
2017-06-16,45.703,45.839,45.186,45.478,23129466,0
2017-06-19,45.478,45.478,45.147,45.42,10014132,0
2017-06-20,45.254,45.259,44.606,44.805,17179728,0
2017-06-21,44.815,44.884,43.976,44.289,15403480,0
2017-06-22,44.347,44.465,44.064,44.299,10777202,0
2017-06-23,44.308,44.337,44.182,44.269,10323935,0
2017-06-26,44.328,44.845,44.328,44.621,10359037,0
2017-06-27,43.86,44.031,43.704,43.733,20695823,0
2017-06-28,43.87,44.113,43.577,43.733,19170198,0
2017-06-29,43.694,43.792,43.294,43.313,18362747,0
2017-06-30,43.518,43.645,43.265,43.557,13704810,0
2017-07-03,43.509,43.967,43.411,43.888,9978493,0
2017-07-05,43.938,43.948,43.343,43.548,15226187,0
2017-07-06,43.449,43.567,43.004,43.004,17051780,0
2017-07-07,43.014,43.078,42.693,42.965,11976240,0
2017-07-10,42.965,42.994,42.668,42.688,12260744,0
2017-07-11,42.698,42.708,42.293,42.382,13398386,0
2017-07-12,42.53,42.866,42.49,42.708,11523672,0
2017-07-13,42.638,43.024,42.528,42.974,12284555,0
2017-07-14,43.113,43.301,42.895,43.044,12127636,0
2017-07-17,43.113,43.339,43.044,43.142,10934212,0
2017-07-18,43.142,43.271,42.747,42.846,15600203,0
2017-07-19,42.836,43.024,42.688,42.935,13868688,0
2017-07-20,42.984,44.052,42.965,43.696,19504101,0
2017-07-21,43.706,43.785,43.301,43.706,11562984,0
2017-07-24,43.627,43.686,43.162,43.192,11855423,0
2017-07-25,43.38,43.646,43.291,43.459,9934051,0
2017-07-26,44.269,44.299,43.753,43.874,19265212,0
2017-07-27,45.712,47.273,45.405,47.243,45229687,0
2017-07-28,47.135,47.806,46.561,47.372,25598880,0
2017-07-31,47.283,47.994,46.917,47.826,28754429,0
2017-08-01,48.103,49.042,47.955,48.31,33886115,0
2017-08-02,48.32,48.35,47.332,47.638,19449474,0
2017-08-03,47.52,48.034,47.372,48.034,15370483,0
2017-08-04,47.895,48.33,47.569,48.33,13986601,0
2017-08-07,48.212,48.38,48.103,48.281,10566373,0
2017-08-08,48.172,48.37,47.856,48.024,10971296,0
2017-08-09,47.945,48.063,47.51,47.648,19112863,0
2017-08-10,47.609,47.638,47.288,47.451,12903136,0
2017-08-11,47.629,47.658,47.135,47.49,10544549,0
2017-08-14,47.599,48.221,47.579,48.202,11188417,0
2017-08-15,47.984,48.014,47.619,47.905,11287773,0
2017-08-16,47.797,47.955,47.648,47.836,9560381,0
2017-08-17,47.797,47.876,47.322,47.322,10470150,0
2017-08-18,47.283,47.382,46.947,47.125,17121958,0
2017-08-21,47.263,47.925,47.12,47.569,10677097,0
2017-08-22,47.559,47.866,47.214,47.777,11127597,0
2017-08-23,47.688,48.093,47.619,47.708,9016068,0
2017-08-24,47.777,47.979,47.609,47.737,9004910,0
2017-08-25,47.905,48.399,47.856,48.103,9943748,0
2017-08-28,48.073,48.172,47.737,48.034,6390488,0
2017-08-29,47.787,48.177,47.757,47.935,6116346,0
2017-08-30,47.757,47.797,47.431,47.55,10867713,0
2017-08-31,47.688,47.825,47.362,47.401,14398601,0
2017-09-01,47.451,47.5,47.204,47.352,11592369,0
2017-09-05,47.214,47.352,46.739,46.799,10102103,0
2017-09-06,46.907,46.996,46.062,46.354,13418365,0
2017-09-07,46.443,46.65,45.524,45.652,16788434,0
2017-09-08,45.633,45.84,45.168,45.563,14318901,0
2017-09-11,45.682,45.791,45.573,45.751,11205744,0
2017-09-12,45.949,46.393,45.83,46.235,11312895,0
2017-09-13,46.225,46.7,46.127,46.69,12906212,0
2017-09-14,46.68,47.026,46.453,46.621,11939665,0
2017-09-15,46.858,47.332,46.497,47.293,24357761,0
2017-09-18,47.342,47.673,46.947,47.52,18996532,0
2017-09-19,47.52,48.963,47.441,48.755,31147662,0
2017-09-20,48.716,49.052,48.498,48.893,18963119,0
2017-09-21,48.785,48.854,48.265,48.36,14449581,0
2017-09-22,48.607,49.486,48.439,49.308,20865792,0
2017-09-25,49.279,49.719,49.155,49.308,13707334,0
2017-09-26,49.368,49.486,48.814,48.923,12119735,0
2017-09-27,48.607,49.136,48.538,48.923,14078921,0
2017-09-28,48.656,48.977,48.558,48.824,8326253,0
2017-09-29,48.716,49.239,48.429,48.903,12899639,0
2017-10-02,48.805,49.111,48.666,48.775,9627151,0
2017-10-03,48.864,49.427,48.844,49.259,10325956,0
2017-10-04,49.052,49.486,48.795,49.308,9975153,0
2017-10-05,49.368,49.441,49.086,49.18,12377342,0
2017-10-06,49.04,49.2,48.6555,48.81,13239386,0
2017-10-09,48.9638,49.09,48.915,49.05,10702938,0
2017-10-10,49.28,49.49,49.055,49.14,10842579,0
2017-10-11,49.14,49.32,48.51,48.86,10323526,0
2017-10-12,48.44,48.85,48.13,48.35,17043705,0
2017-10-13,48.34,48.48,47.83,47.86,20102189,0
2017-10-16,47.9,48.35,47.7,48.09,10394475,0
2017-10-17,48.09,48.49,47.87,48.4,13618247,0
2017-10-18,48.33,48.85,47.76,48.65,20388310,0
2017-10-19,50.05,51.18,49.05,49.21,28847050,0
2017-10-20,49.45,49.59,48.93,49.53,16258087,0
2017-10-23,49.47,49.69,48.91,48.99,15659272,0
2017-10-24,49.16,49.28,48.72,48.94,11442255,0
2017-10-25,48.68,48.79,48.15,48.64,19255589,0
2017-10-26,48.86,49.43,48.75,48.89,14412206,0
2017-10-27,48.72,49.3875,48.53,48.87,12411007,0
2017-10-30,48.94,49.12,47.42,47.83,24586826,0
2017-10-31,47.94,48.18,47.71,47.87,15909969,0
2017-11-01,48.15,48.17,47.56,47.83,11046433,0
2017-11-02,47.88,47.94,47.18,47.46,13126695,0
2017-11-03,47.66,47.74,47.235,47.42,8038192,0
2017-11-06,46.31,46.35,44.84,45.53,36432918,0
2017-11-07,45.21,45.5878,45.11,45.57,25789007,0
2017-11-08,45.41,45.52,45.14,45.46,17413051,0
2017-11-09,45.29,45.43,44.81,45.07,21076035,0
2017-11-10,45.11,45.11,44.75,44.88,17073777,0
