Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,1.1772,1.2031,1.1772,1.1943,1066591,0
1985-07-02,1.1943,1.1943,1.1684,1.1684,1796754,0
1985-07-03,1.1684,1.1772,1.1684,1.1772,598918,0
1985-07-05,1.1772,1.1772,1.1684,1.1684,1517627,0
1985-07-08,1.1772,1.1943,1.1772,1.1943,1092471,0
1985-07-09,1.1943,1.1943,1.1511,1.1684,2807886,0
1985-07-10,1.1684,1.1684,1.1511,1.1598,1033318,0
1985-07-11,1.1684,1.1772,1.1684,1.1684,2822680,0
1985-07-12,1.1684,1.1684,1.1255,1.1426,1410414,0
1985-07-15,1.1426,1.1772,1.1426,1.1511,2441885,0
1985-07-16,1.1511,1.1772,1.1426,1.1772,2597163,0
1985-07-17,1.1772,1.1943,1.1684,1.1772,4451219,0
1985-07-18,1.1772,1.1943,1.1337,1.1337,924260,0
1985-07-19,1.1337,1.1337,1.1255,1.1337,2127637,0
1985-07-22,1.1337,1.1337,1.0906,1.0995,2519524,0
1985-07-23,1.1165,1.1511,1.1165,1.1337,4277457,0
1985-07-24,1.1337,1.1598,1.1337,1.1337,1800449,0
1985-07-25,1.1337,1.1511,1.1078,1.1165,5214652,0
1985-07-26,1.1165,1.1255,1.0906,1.0906,1460324,0
1985-07-29,1.0906,1.0906,1.0473,1.0562,1987148,0
1985-07-30,1.0562,1.0644,0.9953,1.0562,6928221,0
1985-07-31,1.0562,1.0734,1.0213,1.0644,6190663,0
1985-08-01,1.0906,1.1511,1.0906,1.1255,3053739,0
1985-08-02,1.1255,1.1337,1.1165,1.1255,1608209,0
1985-08-05,1.1255,1.1511,1.1255,1.1426,2166457,0
1985-08-06,1.1337,1.1337,1.0562,1.0644,6284943,0
1985-08-07,1.0644,1.0906,1.0562,1.0906,4175789,0
1985-08-08,1.0906,1.0906,1.0821,1.0906,955682,0
1985-08-09,1.0906,1.1078,1.0906,1.1078,1462173,0
1985-08-12,1.1078,1.1078,1.0821,1.0906,1789360,0
1985-08-13,1.0906,1.1255,1.0821,1.0906,3855996,0
1985-08-14,1.0906,1.1078,1.0906,1.0995,600767,0
1985-08-15,1.0995,1.0995,1.0821,1.0906,1619298,0
1985-08-16,1.0906,1.0906,1.0734,1.0734,1264380,0
1985-08-19,1.0734,1.1078,1.0734,1.1078,500948,0
1985-08-20,1.1078,1.1078,1.0821,1.0906,4264517,0
1985-08-21,1.0906,1.1078,1.0734,1.0734,2970559,0
1985-08-22,1.0995,1.0995,1.0734,1.0906,1037013,0
1985-08-23,1.0906,1.1078,1.0906,1.0995,3497384,0
1985-08-26,1.0995,1.1078,1.0906,1.1078,1724662,0
1985-08-27,1.1078,1.1078,1.1078,1.1078,1907664,0
1985-08-28,1.1078,1.1165,1.1078,1.1078,780072,0
1985-08-29,1.1078,1.1078,1.0995,1.0995,1107259,0
1985-08-30,1.0995,1.1255,1.0995,1.1165,2282913,0
1985-09-03,1.1165,1.1165,1.1078,1.1078,2223759,0
1985-09-04,1.1078,1.1165,1.0995,1.1078,964924,0
1985-09-05,1.1078,1.1165,1.0995,1.1078,1299503,0
1985-09-06,1.1078,1.1255,1.0995,1.1165,2410459,0
1985-09-09,1.1165,1.1255,1.0734,1.0906,3887420,0
1985-09-10,1.0906,1.0906,1.0644,1.0734,4942919,0
1985-09-11,1.0734,1.0995,1.0734,1.0734,2452977,0
1985-09-12,1.0734,1.0906,1.0734,1.0734,1173804,0
1985-09-13,1.0734,1.0906,1.0385,1.0473,1752391,0
1985-09-16,1.0473,1.0644,1.0385,1.0473,870650,0
1985-09-17,1.0473,1.0473,1.0213,1.0213,2515824,0
1985-09-18,1.0213,1.0301,1.004,1.0213,3075922,0
1985-09-19,1.0213,1.0734,1.0213,1.0644,2547249,0
1985-09-20,1.0644,1.0906,1.0385,1.0385,1371597,0
1985-09-23,1.0385,1.0562,1.0301,1.0301,1976059,0
1985-09-24,1.0301,1.0385,1.004,1.004,4939222,0
1985-09-25,1.004,1.013,0.9869,1.013,7405139,0
1985-09-26,1.013,1.0213,1.004,1.0213,1090621,0
1985-09-30,1.0213,1.0473,1.004,1.004,3724751,0
1985-10-01,1.004,1.0301,1.004,1.0213,3364294,0
1985-10-02,1.0213,1.0213,1.004,1.013,2351308,0
1985-10-03,1.013,1.0301,0.9869,1.0213,3650809,0
1985-10-04,1.0213,1.0213,1.004,1.004,1525020,0
1985-10-07,1.004,1.004,0.9779,0.9779,2724707,0
1985-10-08,0.9869,1.004,0.9869,1.004,2153518,0
1985-10-09,1.004,1.004,0.9779,0.9953,3140622,0
1985-10-10,0.9953,1.013,0.9869,1.013,4103696,0
1985-10-11,1.013,1.0301,1.004,1.0213,2811588,0
1985-10-14,1.0213,1.0301,1.0213,1.0213,1356808,0
1985-10-15,1.0213,1.0301,1.0213,1.0213,3053739,0
1985-10-16,1.0213,1.0644,1.013,1.0644,5044590,0
1985-10-17,1.0734,1.1337,1.0734,1.1337,4190577,0
1985-10-18,1.1337,1.1772,1.1337,1.1337,3754327,0
1985-10-21,1.1337,1.1426,1.1337,1.1337,1839270,0
1985-10-22,1.1337,1.1511,1.1255,1.1337,2745038,0
1985-10-23,1.1255,1.1255,1.1078,1.1255,1489903,0
1985-10-24,1.1255,1.1511,1.1255,1.1337,1807844,0
1985-10-25,1.1337,1.1426,1.1255,1.1255,1850361,0
1985-10-28,1.1255,1.1255,1.1165,1.1255,761588,0
1985-10-29,1.1255,1.1511,1.1255,1.1255,1066591,0
1985-10-30,1.1255,1.1337,1.1078,1.1255,1151621,0
1985-10-31,1.1165,1.1165,1.0734,1.0821,1005589,0
1985-11-01,1.0821,1.1078,1.0644,1.1078,3735842,0
1985-11-04,1.1078,1.1078,1.0906,1.1078,1560146,0
1985-11-05,1.1165,1.1165,1.0995,1.0995,1927998,0
1985-11-06,1.0995,1.1165,1.0644,1.1165,6891251,0
1985-11-07,1.1165,1.1598,1.1165,1.1598,2560187,0
1985-11-08,1.1598,1.1684,1.1511,1.1598,1297653,0
1985-11-11,1.1598,1.2294,1.1598,1.2203,4950313,0
1985-11-12,1.2203,1.2294,1.1943,1.2203,2266275,0
1985-11-13,1.2203,1.2203,1.1772,1.1772,770830,0
1985-11-14,1.1772,1.1772,1.1511,1.1772,2035213,0
1985-11-15,1.1772,1.2294,1.1684,1.2294,4225698,0
1985-11-18,1.2294,1.2294,1.1857,1.2203,3146165,0
1985-11-19,1.2203,1.2375,1.212,1.2203,990804,0
1985-11-20,1.2203,1.2203,1.212,1.212,223673,0
1985-11-21,1.212,1.2294,1.2031,1.212,1595264,0
1985-11-22,1.212,1.2203,1.1943,1.2203,1443687,0
1985-11-25,1.2203,1.2294,1.2031,1.212,1088775,0
1985-11-26,1.212,1.2203,1.1943,1.2203,926103,0
1985-11-27,1.2203,1.2294,1.212,1.212,1495446,0
1985-11-29,1.212,1.2375,1.2031,1.2031,1022229,0
1985-12-02,1.2031,1.212,1.1772,1.1857,1164563,0
1985-12-03,1.1857,1.1943,1.1772,1.1857,678405,0
1985-12-04,1.1857,1.2375,1.1857,1.2294,1068441,0
1985-12-05,1.2294,1.2375,1.1684,1.2031,1996391,0
1985-12-06,1.1943,1.1943,1.1684,1.1772,1482507,0
1985-12-09,1.1772,1.2031,1.1511,1.1943,3819025,0
1985-12-10,1.1943,1.1943,1.1684,1.1772,2441885,0
1985-12-11,1.1772,1.1943,1.1598,1.1772,2709918,0
1985-12-12,1.1772,1.1943,1.1772,1.1857,3735842,0
1985-12-13,1.1943,1.2294,1.1943,1.2294,8395943,0
1985-12-16,1.2294,1.2549,1.2294,1.2464,2946527,0
1985-12-17,1.2464,1.2637,1.2464,1.2549,1811543,0
1985-12-18,1.2549,1.2637,1.2375,1.2464,1369744,0
1985-12-19,1.2464,1.281,1.2375,1.2724,4826463,0
1985-12-20,1.2724,1.2724,1.2375,1.2637,1939090,0
1985-12-23,1.2637,1.2637,1.2375,1.2375,439947,0
1985-12-24,1.2375,1.2549,1.2203,1.2294,1952029,0
1985-12-26,1.2294,1.2375,1.212,1.2294,787466,0
1985-12-27,1.2294,1.2549,1.2294,1.2464,2107303,0
1985-12-30,1.2464,1.2464,1.2294,1.2375,1009290,0
1985-12-31,1.2375,1.2464,1.2294,1.2294,1927998,0
1986-01-02,1.2294,1.2294,1.1943,1.1943,1134986,0
1986-01-03,1.1943,1.1943,1.1772,1.1943,1081379,0
1986-01-06,1.1943,1.1943,1.1598,1.1684,1332776,0
1986-01-07,1.1684,1.1943,1.1511,1.1772,2094365,0
1986-01-08,1.1772,1.1943,1.1684,1.1772,7172225,0
1986-01-09,1.1684,1.1684,1.0644,1.1337,4521460,0
1986-01-10,1.1337,1.1426,1.1078,1.1337,2303249,0
1986-01-13,1.1337,1.1426,1.1165,1.1255,3957664,0
1986-01-14,1.1255,1.1426,1.1078,1.1165,1778268,0
1986-01-15,1.1078,1.1078,1.0906,1.1078,23781106,0
1986-01-16,1.1078,1.1255,1.0995,1.1165,7264650,0
1986-01-17,1.1078,1.1078,1.0995,1.1078,3303292,0
1986-01-20,1.1078,1.1337,1.0906,1.1255,2347612,0
1986-01-21,1.1255,1.1337,1.1165,1.1255,1044412,0
1986-01-22,1.1255,1.1337,1.1078,1.1165,1016683,0
1986-01-23,1.1165,1.1255,1.1078,1.1165,1194139,0
1986-01-24,1.1165,1.1255,1.1078,1.1255,2210820,0
1986-01-27,1.1255,1.1598,1.1165,1.1426,3515869,0
1986-01-28,1.1426,1.1684,1.1337,1.1684,2233002,0
1986-01-29,1.1684,1.1684,1.1426,1.1511,3639717,0
1986-01-30,1.1511,1.1598,1.1337,1.1511,2671098,0
1986-01-31,1.1511,1.1511,1.1337,1.1511,2539857,0
1986-02-03,1.1511,1.1511,1.1337,1.1511,5164741,0
1986-02-04,1.1511,1.1857,1.1511,1.1684,4846796,0
1986-02-05,1.1684,1.1943,1.1598,1.1857,2885526,0
1986-02-06,1.1943,1.212,1.1943,1.2031,3151713,0
1986-02-07,1.2031,1.2203,1.1943,1.212,1767176,0
1986-02-10,1.212,1.2203,1.2031,1.212,3552838,0
1986-02-11,1.212,1.212,1.1684,1.1684,4013119,0
1986-02-12,1.1684,1.1772,1.1511,1.1684,1708024,0
1986-02-13,1.1684,1.1857,1.1511,1.1857,6329305,0
1986-02-14,1.1857,1.2294,1.1772,1.2294,2817132,0
1986-02-18,1.2294,1.2724,1.2031,1.2549,3641567,0
1986-02-19,1.2549,1.2897,1.2549,1.2637,2732100,0
1986-02-20,1.2637,1.307,1.2549,1.307,3367991,0
1986-02-21,1.3156,1.3677,1.3156,1.3415,4118484,0
1986-02-24,1.3415,1.3415,1.2982,1.2982,2462215,0
1986-02-25,1.2982,1.3244,1.2982,1.307,1663661,0
1986-02-26,1.307,1.3156,1.2982,1.307,1388232,0
1986-02-27,1.307,1.3156,1.2897,1.3156,2689585,0
1986-02-28,1.3156,1.3331,1.307,1.3244,1813390,0
1986-03-03,1.3244,1.3415,1.3156,1.3415,2611948,0
1986-03-04,1.3415,1.3501,1.3156,1.3501,4528854,0
1986-03-05,1.3415,1.3415,1.3156,1.3415,1415959,0
1986-03-06,1.3415,1.3501,1.3331,1.3415,1351263,0
1986-03-07,1.3415,1.3759,1.3331,1.3759,2682190,0
1986-03-10,1.3759,1.4195,1.3677,1.4024,3963211,0
1986-03-11,1.4195,1.5147,1.4195,1.489,3288501,0
1986-03-12,1.489,1.4972,1.4369,1.4627,3035255,0
1986-03-13,1.4627,1.5234,1.4627,1.5147,2000091,0
1986-03-14,1.5147,1.5234,1.4627,1.5061,3813482,0
1986-03-17,1.5061,1.5061,1.4195,1.4369,2752431,0
1986-03-18,1.4369,1.4627,1.4369,1.4542,1395626,0
1986-03-19,1.4542,1.4542,1.4369,1.4369,890985,0
1986-03-20,1.4369,1.4542,1.4369,1.4369,918714,0
1986-03-21,1.4369,1.4716,1.4369,1.4542,2813438,0
1986-03-24,1.4542,1.4716,1.4456,1.4542,2584221,0
1986-03-25,1.4542,1.4627,1.4456,1.4627,831832,0
1986-03-26,1.4627,1.4716,1.4542,1.4542,1249597,0
1986-03-27,1.4542,1.4716,1.4542,1.4542,2269973,0
1986-03-31,1.4627,1.4716,1.4542,1.4716,1297653,0
1986-04-01,1.4542,1.5061,1.4542,1.4972,2815284,0
1986-04-02,1.4798,1.4798,1.4542,1.4798,1600806,0
1986-04-03,1.4798,1.4798,1.4109,1.4627,2081426,0
1986-04-04,1.4627,1.4627,1.4195,1.4195,1497295,0
1986-04-07,1.4195,1.428,1.3156,1.4024,3184985,0
1986-04-08,1.4024,1.4627,1.4024,1.4542,4081513,0
1986-04-09,1.4627,1.489,1.4627,1.4798,2600855,0
1986-04-10,1.4798,1.4972,1.4716,1.4972,857707,0
1986-04-11,1.4972,1.5322,1.4972,1.5147,896529,0
1986-04-14,1.5147,1.5407,1.5061,1.5234,1408565,0
1986-04-15,1.5147,1.5147,1.4716,1.4972,1110956,0
1986-04-16,1.4972,1.5495,1.489,1.5407,1184897,0
1986-04-17,1.5407,1.5578,1.5234,1.5407,813345,0
1986-04-18,1.5407,1.5407,1.5234,1.5322,473218,0
1986-04-21,1.5322,1.5578,1.5234,1.5495,1414111,0
1986-04-22,1.5495,1.5668,1.4716,1.4972,2286611,0
1986-04-23,1.4972,1.5147,1.4716,1.4972,1166409,0
1986-04-24,1.4972,1.5407,1.4972,1.5407,1146077,0
1986-04-25,1.5495,1.5754,1.5495,1.5754,1488050,0
1986-04-28,1.5754,1.6011,1.5754,1.5837,2197880,0
1986-04-29,1.5837,1.5837,1.5407,1.5407,951981,0
1986-04-30,1.5407,1.5407,1.4798,1.4798,2306941,0
1986-05-01,1.4798,1.489,1.4369,1.4542,1600806,0
1986-05-02,1.4542,1.4627,1.4369,1.4542,1567539,0
1986-05-05,1.4627,1.5147,1.4627,1.5147,2281065,0
1986-05-06,1.5234,1.5407,1.5234,1.5234,1177500,0
1986-05-07,1.5234,1.5407,1.4972,1.5147,1090621,0
1986-05-08,1.5147,1.5322,1.4972,1.5234,628497,0
1986-05-09,1.5234,1.5495,1.5147,1.5495,1693234,0
1986-05-12,1.5495,1.5578,1.5322,1.5407,1085074,0
1986-05-13,1.5495,1.5929,1.5495,1.5837,1549053,0
1986-05-14,1.5837,1.6447,1.5837,1.6185,2998288,0
1986-05-15,1.6185,1.6185,1.5407,1.5407,3952117,0
1986-05-16,1.5407,1.5407,1.5234,1.5322,1708024,0
1986-05-19,1.5322,1.5407,1.5322,1.5407,835526,0
1986-05-20,1.5407,1.5837,1.5407,1.5837,1952029,0
1986-05-21,1.6011,1.6273,1.6011,1.6011,1386387,0
1986-05-22,1.6011,1.6185,1.5929,1.6011,2327279,0
1986-05-23,1.6011,1.6185,1.5837,1.61,2556491,0
1986-05-27,1.61,1.6532,1.6011,1.6532,1482507,0
1986-05-28,1.6621,1.6966,1.6621,1.6621,2312488,0
1986-05-29,1.6621,1.6705,1.6447,1.6621,1319839,0
1986-05-30,1.6621,1.6966,1.6621,1.6621,2231152,0
1986-06-02,1.6621,1.6793,1.6359,1.6447,1062895,0
1986-06-03,1.6447,1.6793,1.6447,1.6705,3129529,0
1986-06-04,1.6705,1.6793,1.6359,1.6359,1445536,0
1986-06-05,1.6359,1.6359,1.6011,1.6273,929798,0
1986-06-06,1.6185,1.6185,1.5929,1.6011,2310640,0
1986-06-09,1.6011,1.6011,1.5322,1.5495,3249682,0
1986-06-10,1.5407,1.5407,1.5234,1.5407,1397473,0
1986-06-11,1.5407,1.5754,1.5407,1.5754,1290261,0
1986-06-12,1.5754,1.6621,1.5754,1.6532,1800449,0
1986-06-13,1.6793,1.7052,1.6793,1.6966,3621236,0
1986-06-16,1.6966,1.7222,1.6878,1.7052,2294002,0
1986-06-17,1.7052,1.7052,1.6447,1.6621,2164608,0
1986-06-18,1.6621,1.6705,1.6447,1.6621,2430791,0
1986-06-19,1.6621,1.6793,1.6532,1.6793,2037060,0
1986-06-20,1.6793,1.6966,1.6793,1.6878,1708024,0
1986-06-23,1.6878,1.7052,1.6621,1.6705,1560146,0
1986-06-24,1.6705,1.6878,1.6705,1.6793,2360547,0
1986-06-25,1.6793,1.7052,1.6793,1.6793,1550903,0
1986-06-26,1.6793,1.6966,1.6793,1.6878,1696933,0
1986-06-27,1.6878,1.7052,1.6793,1.6966,1077685,0
1986-06-30,1.7052,1.7398,1.7052,1.7398,2040759,0
1986-07-01,1.7398,1.7398,1.7222,1.7314,1085074,0
1986-07-02,1.7314,1.7398,1.7139,1.7139,1064746,0
1986-07-03,1.7139,1.7314,1.6966,1.7222,1284720,0
1986-07-07,1.7222,1.7222,1.6447,1.6532,1905816,0
1986-07-08,1.6359,1.6359,1.5754,1.5837,2419700,0
1986-07-09,1.5837,1.6532,1.5754,1.6273,4453066,0
1986-07-10,1.6532,1.6793,1.6359,1.6447,2872587,0
1986-07-11,1.6621,1.6705,1.6532,1.6621,1737603,0
1986-07-14,1.6532,1.6532,1.6185,1.6185,700584,0
1986-07-15,1.6185,1.6359,1.5668,1.5929,5092647,0
1986-07-16,1.5837,1.6185,1.5837,1.5837,2277367,0
1986-07-17,1.6011,1.61,1.5837,1.6011,1061043,0
1986-07-18,1.5837,1.5929,1.5668,1.5754,1292110,0
1986-07-21,1.5754,1.5754,1.5407,1.5407,2388278,0
1986-07-22,1.5495,1.5754,1.5407,1.5578,1493597,0
1986-07-23,1.5668,1.61,1.5668,1.6011,1805995,0
1986-07-24,1.6011,1.6359,1.6011,1.6273,1654418,0
1986-07-25,1.6359,1.7052,1.6359,1.6532,837379,0
1986-07-28,1.6447,1.6621,1.6011,1.6359,2164608,0
1986-07-29,1.6185,1.6185,1.5407,1.5578,2661856,0
1986-07-30,1.5578,1.6011,1.5578,1.5929,1469568,0
1986-07-31,1.5929,1.5929,1.5754,1.5754,939044,0
1986-08-01,1.5837,1.5837,1.5234,1.5234,2118396,0
1986-08-04,1.5234,1.5234,1.4627,1.4972,2416003,0
1986-08-05,1.5147,1.5668,1.5061,1.5147,3578719,0
1986-08-06,1.5147,1.5147,1.4798,1.4798,4003879,0
1986-08-07,1.4798,1.5234,1.4798,1.5147,3329171,0
1986-08-08,1.5061,1.5147,1.4972,1.4972,728312,0
1986-08-11,1.5147,1.6011,1.5147,1.5754,2227459,0
1986-08-12,1.5754,1.5929,1.5668,1.5837,2103605,0
1986-08-13,1.5837,1.6359,1.5837,1.6273,1861455,0
1986-08-14,1.6359,1.6793,1.6359,1.6532,1652569,0
1986-08-15,1.6447,1.6621,1.6273,1.6447,1393777,0
1986-08-18,1.6359,1.6359,1.6011,1.6185,861409,0
1986-08-19,1.6185,1.6273,1.6011,1.6185,1125741,0
1986-08-20,1.61,1.6447,1.61,1.6447,802253,0
1986-08-21,1.6621,1.6705,1.6447,1.6447,1447383,0
1986-08-22,1.6359,1.6447,1.61,1.6185,1687693,0
1986-08-25,1.6185,1.6185,1.5837,1.5929,1275471,0
1986-08-26,1.5837,1.6185,1.5837,1.6011,1380838,0
1986-08-27,1.5929,1.5929,1.5668,1.5668,2000091,0
1986-08-28,1.5754,1.5754,1.5578,1.5668,942743,0
1986-08-29,1.5668,1.5668,1.5578,1.5668,1229261,0
1986-09-02,1.5668,1.5668,1.5322,1.5407,4711857,0
1986-09-03,1.5322,1.5407,1.5234,1.5407,1094319,0
1986-09-04,1.5407,1.5495,1.5147,1.5407,4002027,0
1986-09-05,1.5234,1.5407,1.5061,1.5407,2345761,0
1986-09-08,1.5234,1.5234,1.4798,1.489,2269973,0
1986-09-09,1.489,1.4972,1.4798,1.4798,3164652,0
1986-09-10,1.4798,1.4798,1.4456,1.4627,3188686,0
1986-09-11,1.4369,1.4369,1.3501,1.3759,6835799,0
1986-09-12,1.4195,1.4195,1.3244,1.3592,8364515,0
1986-09-15,1.3331,1.3592,1.3244,1.3415,6183270,0
1986-09-16,1.3415,1.3501,1.3156,1.3415,5915238,0
1986-09-17,1.3501,1.3677,1.3501,1.3592,5832055,0
1986-09-18,1.3501,1.3592,1.3415,1.3501,1528719,0
1986-09-19,1.3415,1.3677,1.3415,1.3677,1974214,0
1986-09-22,1.3677,1.3759,1.3415,1.3759,1789360,0
1986-09-23,1.3848,1.4195,1.3848,1.3935,5833903,0
1986-09-24,1.3935,1.3935,1.3848,1.3848,1885485,0
1986-09-25,1.3848,1.3935,1.3592,1.3677,1676598,0
1986-09-26,1.3592,1.3677,1.3501,1.3592,852161,0
1986-09-29,1.3592,1.3592,1.3415,1.3415,2549100,0
1986-09-30,1.3415,1.3592,1.3415,1.3415,3172048,0
1986-10-01,1.3415,1.3848,1.3415,1.3592,2122092,0
1986-10-02,1.3501,1.3848,1.3415,1.3848,1885485,0
1986-10-03,1.3848,1.4024,1.3677,1.3848,3123986,0
1986-10-06,1.3677,1.3848,1.3677,1.3759,1488050,0
1986-10-07,1.3848,1.3848,1.3592,1.3759,2038909,0
1986-10-08,1.3677,1.3759,1.3592,1.3677,1386387,0
1986-10-09,1.3759,1.3848,1.3592,1.3592,2018574,0
1986-10-10,1.3677,1.3677,1.3592,1.3592,1574931,0
1986-10-13,1.3677,1.3677,1.3592,1.3677,427008,0
1986-10-14,1.3677,1.3677,1.3501,1.3592,1804151,0
1986-10-15,1.3592,1.4195,1.3592,1.4195,3026016,0
1986-10-16,1.4024,1.4195,1.3935,1.4024,1597116,0
1986-10-17,1.4024,1.4195,1.4024,1.4195,1290261,0
1986-10-20,1.4195,1.4195,1.3848,1.3935,761588,0
1986-10-21,1.3935,1.4024,1.3759,1.3759,715375,0
1986-10-22,1.3677,1.4024,1.3677,1.3677,1449234,0
1986-10-23,1.3848,1.428,1.3677,1.4195,2255186,0
1986-10-24,1.4109,1.4627,1.4109,1.4369,2953919,0
1986-10-27,1.4369,1.4369,1.3848,1.3935,1942788,0
1986-10-28,1.3935,1.4369,1.3935,1.4024,1698781,0
1986-10-29,1.4109,1.4109,1.3677,1.4024,4002027,0
1986-10-30,1.4109,1.428,1.4024,1.4195,2123940,0
1986-10-31,1.4109,1.4542,1.4109,1.4542,2349460,0
1986-11-03,1.4542,1.4627,1.4195,1.4369,1499142,0
1986-11-04,1.4456,1.4627,1.4369,1.4456,1227411,0
1986-11-05,1.4542,1.4542,1.4195,1.4195,2055548,0
1986-11-06,1.4195,1.4627,1.4195,1.4627,1813390,0
1986-11-07,1.4627,1.4972,1.4627,1.4798,1166409,0
1986-11-10,1.489,1.489,1.4627,1.489,1177500,0
1986-11-11,1.4798,1.5147,1.4798,1.5147,1053652,0
1986-11-12,1.5147,1.5322,1.5061,1.5147,1805995,0
1986-11-13,1.5234,1.5234,1.4972,1.4972,1114652,0
1986-11-14,1.489,1.5234,1.4798,1.5234,1624842,0
1986-11-17,1.5147,1.5234,1.4972,1.4972,1207082,0
1986-11-18,1.5061,1.5061,1.4109,1.4195,4477095,0
1986-11-19,1.4024,1.4542,1.3848,1.4542,1552749,0
1986-11-20,1.4627,1.4798,1.4456,1.4627,1990848,0
1986-11-21,1.4542,1.4972,1.428,1.489,3870785,0
1986-11-24,1.489,1.5322,1.4798,1.5322,2680344,0
1986-11-25,1.5407,1.5407,1.4798,1.4972,1787515,0
1986-11-26,1.4972,1.5147,1.4627,1.4627,1530568,0
1986-11-28,1.4716,1.489,1.4369,1.489,1018530,0
1986-12-01,1.489,1.489,1.4369,1.4798,1994545,0
1986-12-02,1.489,1.5407,1.4716,1.5322,3480748,0
1986-12-03,1.5147,1.5322,1.5147,1.5147,2826371,0
1986-12-04,1.5147,1.5322,1.5147,1.5147,3236747,0
1986-12-05,1.5147,1.5234,1.489,1.4972,1264380,0
1986-12-08,1.4972,1.4972,1.4542,1.489,1218171,0
1986-12-09,1.4972,1.4972,1.4798,1.489,1305047,0
1986-12-10,1.4972,1.5147,1.4798,1.4972,1086922,0
1986-12-11,1.4972,1.4972,1.428,1.4456,1946482,0
1986-12-12,1.4369,1.4627,1.4369,1.4456,1486204,0
1986-12-15,1.4456,1.4456,1.4369,1.4456,1062895,0
1986-12-16,1.4456,1.4542,1.4369,1.4456,2231152,0
1986-12-17,1.4456,1.4627,1.4369,1.4627,1865148,0
1986-12-18,1.4542,1.4627,1.428,1.428,1340170,0
1986-12-19,1.428,1.4627,1.4195,1.4627,4530704,0
1986-12-22,1.4542,1.4627,1.4109,1.4627,4639762,0
1986-12-23,1.4627,1.4972,1.4456,1.4627,4466004,0
1986-12-24,1.4542,1.4716,1.4456,1.4456,1513930,0
1986-12-26,1.4542,1.4627,1.4456,1.4542,1404869,0
1986-12-29,1.4542,1.4627,1.4456,1.4456,2486247,0
1986-12-30,1.4456,1.4456,1.4369,1.4369,2244096,0
1986-12-31,1.4369,1.4456,1.4369,1.4369,2417854,0
1987-01-02,1.4456,1.489,1.4456,1.489,1266230,0
1987-01-05,1.4972,1.5234,1.489,1.5147,1338321,0
1987-01-06,1.5147,1.5322,1.4972,1.5061,1680298,0
1987-01-07,1.4972,1.5061,1.4627,1.4972,2011179,0
1987-01-08,1.5061,1.5234,1.4972,1.5147,1127592,0
1987-01-09,1.5147,1.5407,1.5147,1.5407,964924,0
1987-01-12,1.5234,1.5578,1.4972,1.5322,3013074,0
1987-01-13,1.5322,1.5754,1.5322,1.5578,3242290,0
1987-01-14,1.5668,1.5668,1.5322,1.5495,2824526,0
1987-01-15,1.5578,1.5668,1.5407,1.5495,4488185,0
1987-01-16,1.5495,1.5578,1.5234,1.5495,4118484,0
1987-01-19,1.5578,1.5668,1.5322,1.5668,1473264,0
1987-01-20,1.5754,1.6185,1.5668,1.5837,2756132,0
1987-01-21,1.5754,1.6185,1.5668,1.5837,2066634,0
1987-01-22,1.5837,1.6011,1.5754,1.6011,2414153,0
1987-01-23,1.6185,1.6532,1.5754,1.5929,4841251,0
1987-01-26,1.5837,1.5929,1.5668,1.5837,1353109,0
1987-01-27,1.5929,1.61,1.5837,1.6011,1197836,0
1987-01-28,1.6359,1.6532,1.6273,1.6532,4669341,0
1987-01-29,1.6532,1.6532,1.6011,1.6185,3055588,0
1987-01-30,1.6185,1.6185,1.5578,1.5837,2822680,0
1987-02-02,1.5754,1.6359,1.5754,1.6273,1689541,0
1987-02-03,1.6359,1.6359,1.6011,1.6011,933499,0
1987-02-04,1.6011,1.6532,1.5837,1.6532,1458476,0
1987-02-05,1.6532,1.6621,1.6185,1.6273,2138725,0
1987-02-06,1.6359,1.6621,1.6185,1.6532,1419656,0
1987-02-09,1.6532,1.6621,1.6447,1.6621,3149862,0
1987-02-10,1.6621,1.6621,1.6011,1.6359,1088775,0
1987-02-11,1.6359,1.6532,1.6185,1.6532,968621,0
1987-02-12,1.6359,1.6532,1.5929,1.6359,1499142,0
1987-02-13,1.6359,1.6532,1.6359,1.6532,3159108,0
1987-02-17,1.6532,1.6705,1.6532,1.6532,1571234,0
1987-02-18,1.6705,1.6705,1.6532,1.6621,2584221,0
1987-02-19,1.6705,1.6705,1.6532,1.6621,2477006,0
1987-02-20,1.6532,1.7222,1.6532,1.7139,4388366,0
1987-02-23,1.6966,1.7222,1.6705,1.6793,2475159,0
1987-02-24,1.6705,1.6878,1.6532,1.6878,2120242,0
1987-02-25,1.6878,1.7139,1.6793,1.6966,2939135,0
1987-02-26,1.6793,1.6966,1.6705,1.6966,2709918,0
1987-02-27,1.6966,1.7139,1.6532,1.6621,3656358,0
1987-03-02,1.6621,1.6621,1.6011,1.6011,2695132,0
1987-03-03,1.6185,1.6185,1.6011,1.6185,2340216,0
1987-03-04,1.6185,1.6532,1.61,1.6532,2062938,0
1987-03-05,1.6532,1.6705,1.6359,1.6532,2843011,0
1987-03-06,1.6532,1.6705,1.6447,1.6705,1953877,0
1987-03-09,1.6793,1.6793,1.6532,1.6705,1643329,0
1987-03-10,1.6621,1.6793,1.6532,1.6793,2303249,0
1987-03-11,1.6878,1.6878,1.6532,1.6705,2164608,0
1987-03-12,1.6705,1.6793,1.6532,1.6793,3083316,0
1987-03-13,1.6793,1.6878,1.6621,1.6705,2251490,0
1987-03-16,1.6793,1.6878,1.6621,1.6705,2896621,0
1987-03-17,1.6705,1.6793,1.6621,1.6705,3183140,0
1987-03-18,1.6878,1.6966,1.6705,1.6793,1645175,0
1987-03-19,1.6705,1.6793,1.6532,1.6621,1523172,0
1987-03-20,1.6621,1.6705,1.6532,1.6621,3809782,0
1987-03-23,1.6621,1.6621,1.6447,1.6532,2480701,0
1987-03-24,1.6621,1.6621,1.6532,1.6621,2695132,0
1987-03-25,1.6532,1.6621,1.6359,1.6532,1793057,0
1987-03-26,1.6532,1.6532,1.6359,1.6447,1264380,0
1987-03-27,1.6447,1.6532,1.6359,1.6532,1672905,0
1987-03-30,1.6273,1.6359,1.61,1.6273,1683996,0
1987-03-31,1.6273,1.6359,1.6185,1.6359,1944634,0
1987-04-01,1.6185,1.6273,1.6011,1.6273,1741297,0
1987-04-02,1.6273,1.6359,1.5929,1.6011,2395672,0
1987-04-03,1.6011,1.6273,1.5837,1.6185,2179397,0
1987-04-06,1.6185,1.6359,1.6011,1.6011,1462173,0
1987-04-07,1.5929,1.6011,1.5754,1.5929,12192785,0
1987-04-08,1.5929,1.6705,1.5929,1.6532,2595310,0
1987-04-09,1.6705,1.6705,1.6447,1.6532,2203425,0
1987-04-10,1.6705,1.6793,1.6447,1.6621,2395672,0
1987-04-13,1.6532,1.6705,1.5837,1.5837,2785706,0
1987-04-14,1.5929,1.5929,1.5234,1.5407,4704462,0
1987-04-15,1.5495,1.5837,1.5495,1.5578,2482550,0
1987-04-16,1.5578,1.5754,1.5495,1.5668,2504734,0
1987-04-20,1.5754,1.5754,1.5578,1.5668,1837421,0
1987-04-21,1.5578,1.5929,1.5407,1.5929,2049999,0
1987-04-22,1.5929,1.6185,1.5929,1.6011,2160908,0
1987-04-23,1.6011,1.6011,1.5578,1.5837,1037013,0
1987-04-24,1.5754,1.5837,1.5578,1.5578,1541662,0
1987-04-27,1.5322,1.5754,1.4972,1.5578,3188686,0
1987-04-28,1.5578,1.5754,1.5495,1.5495,3798691,0
1987-04-29,1.5578,1.6011,1.5578,1.5929,5103741,0
1987-04-30,1.5929,1.6532,1.5929,1.6185,3192383,0
1987-05-01,1.6185,1.6447,1.6185,1.6273,1430750,0
1987-05-04,1.6185,1.6447,1.6011,1.6185,1090621,0
1987-05-05,1.6185,1.6447,1.6185,1.6359,1964966,0
1987-05-06,1.6447,1.6532,1.6359,1.6447,1316140,0
1987-05-07,1.6447,1.6878,1.6447,1.6878,1972365,0
1987-05-08,1.6878,1.6966,1.6447,1.6621,1630390,0
1987-05-11,1.6532,1.6966,1.6532,1.6532,2275517,0
1987-05-12,1.6532,1.6705,1.6447,1.6532,2541704,0
1987-05-13,1.6532,1.6532,1.6185,1.6359,1811543,0
1987-05-14,1.6359,1.6621,1.6273,1.6621,1268078,0
1987-05-15,1.6359,1.6793,1.6359,1.6359,1319839,0
1987-05-18,1.6185,1.6185,1.5929,1.6011,1253291,0
1987-05-19,1.6185,1.6185,1.5754,1.5754,2419700,0
1987-05-20,1.5754,1.5929,1.5578,1.5578,2809737,0
1987-05-21,1.5668,1.5668,1.5578,1.5578,1016683,0
1987-05-22,1.5668,1.5668,1.5407,1.5578,1175653,0
1987-05-26,1.5578,1.5837,1.5322,1.5837,4893013,0
1987-05-27,1.5929,1.6011,1.5754,1.5929,1454778,0
1987-05-28,1.6011,1.6185,1.5929,1.6185,1125741,0
1987-05-29,1.6273,1.6532,1.6185,1.6447,1308746,0
1987-06-01,1.6447,1.6447,1.6273,1.6359,815193,0
1987-06-02,1.6359,1.6532,1.6185,1.6359,1177500,0
1987-06-03,1.6273,1.6793,1.6185,1.6705,2445579,0
1987-06-04,1.6705,1.6878,1.6532,1.6878,985257,0
1987-06-05,1.6878,1.6878,1.6532,1.6705,1221864,0
1987-06-08,1.6532,1.6878,1.6447,1.6793,1512083,0
1987-06-09,1.6878,1.6878,1.6621,1.6705,1208925,0
1987-06-10,1.6878,1.7222,1.6793,1.6966,5517807,0
1987-06-11,1.7052,1.7139,1.6878,1.7139,2667402,0
1987-06-12,1.7222,1.7314,1.7139,1.7222,3129529,0
1987-06-15,1.7314,1.7398,1.7139,1.7314,2131335,0
1987-06-16,1.7314,1.7314,1.7139,1.7314,1728358,0
1987-06-17,1.7314,1.7486,1.7222,1.7486,1340170,0
1987-06-18,1.7486,1.7917,1.7398,1.7917,3331020,0
1987-06-19,1.8353,1.8353,1.809,1.8263,3746936,0
1987-06-22,1.8263,1.8611,1.809,1.8611,2395672,0
1987-06-23,1.8611,1.8955,1.809,1.809,2828225,0
1987-06-24,1.809,1.8263,1.7831,1.7917,1164563,0
1987-06-25,1.7917,1.8436,1.7917,1.809,1573086,0
1987-06-26,1.809,1.8611,1.7917,1.8611,5752569,0
1987-06-29,1.8436,1.887,1.8436,1.878,2684040,0
1987-06-30,1.878,1.9044,1.8353,1.8436,3247835,0
1987-07-01,1.8523,1.8611,1.8436,1.8523,2652612,0
1987-07-02,1.8611,1.878,1.8611,1.8696,4944770,0
1987-07-06,1.878,1.878,1.8611,1.8696,1554599,0
1987-07-07,1.8696,1.8955,1.8696,1.8696,1164563,0
1987-07-08,1.878,1.887,1.8696,1.8696,3003832,0
1987-07-09,1.8696,1.8696,1.8436,1.8436,595221,0
1987-07-10,1.8523,1.8523,1.8178,1.8353,2196033,0
1987-07-13,1.8353,1.8436,1.7831,1.8436,1258837,0
1987-07-14,1.8436,1.8436,1.8263,1.8436,1741297,0
1987-07-15,1.8263,1.9044,1.8263,1.8611,2889226,0
1987-07-16,1.8696,1.8696,1.8353,1.8436,1164563,0
1987-07-17,1.8436,1.8523,1.8263,1.8436,1482507,0
1987-07-20,1.8263,1.8611,1.8178,1.8436,1330929,0
1987-07-21,1.8436,1.8523,1.8178,1.8436,1634085,0
1987-07-22,1.8436,1.8523,1.8353,1.8436,549008,0
1987-07-23,1.8353,1.8353,1.7831,1.8003,896529,0
1987-07-24,1.809,1.8436,1.809,1.8263,2715462,0
1987-07-27,1.8353,1.8436,1.8263,1.8436,1227411,0
1987-07-28,1.8523,1.8611,1.8353,1.8611,746801,0
1987-07-29,1.8696,1.887,1.8611,1.8696,4286697,0
1987-07-30,1.878,1.9044,1.878,1.887,1818936,0
1987-07-31,1.878,1.8955,1.8696,1.887,765283,0
1987-08-03,1.887,1.9301,1.8696,1.9044,1922451,0
1987-08-04,1.913,1.9389,1.8611,1.8611,865104,0
1987-08-05,1.8696,1.9215,1.8696,1.913,1658115,0
1987-08-06,1.913,1.9215,1.9044,1.9215,757891,0
1987-08-07,1.9215,1.9562,1.9215,1.9215,1042563,0
1987-08-10,1.9215,1.9734,1.913,1.9648,1386387,0
1987-08-11,1.9734,2.008,1.9648,1.9992,2009336,0
1987-08-12,1.9908,1.9908,1.9475,1.9562,4251576,0
1987-08-13,1.9648,1.9734,1.9562,1.9562,1427052,0
1987-08-14,1.9648,1.9822,1.9562,1.9822,2480701,0
1987-08-17,1.9734,2.008,1.9562,1.9734,1292110,0
1987-08-18,1.9734,1.9734,1.8696,1.9044,2210820,0
1987-08-19,1.9044,1.9044,1.887,1.8955,1610053,0
1987-08-20,1.9044,1.9648,1.887,1.9648,1665508,0
1987-08-21,1.9734,1.9822,1.9648,1.9822,1744993,0
1987-08-24,1.9734,1.9734,1.9044,1.9215,1136833,0
1987-08-25,1.9301,1.9734,1.9301,1.9734,1332776,0
1987-08-26,1.9734,1.9992,1.9648,1.9648,2970559,0
1987-08-27,1.9734,1.9822,1.9562,1.9648,704282,0
1987-08-28,1.9734,1.9734,1.8611,1.8611,2367944,0
1987-08-31,1.8696,1.8696,1.8523,1.8696,1556450,0
1987-09-01,1.887,1.913,1.8611,1.8611,2105457,0
1987-09-02,1.8611,1.8611,1.7917,1.8178,2099911,0
1987-09-03,1.8263,1.8436,1.8003,1.8353,1070288,0
1987-09-04,1.8353,1.8436,1.7831,1.7831,1009290,0
1987-09-08,1.7746,1.7746,1.6878,1.7486,2286611,0
1987-09-09,1.7486,1.7657,1.7314,1.7657,1569382,0
1987-09-10,1.7746,1.7917,1.7657,1.7917,1449234,0
1987-09-11,1.7917,1.878,1.7917,1.878,1865148,0
1987-09-14,1.878,1.9044,1.878,1.9044,1828177,0
1987-09-15,1.9044,1.9044,1.887,1.887,1927998,0
1987-09-16,1.887,1.887,1.8436,1.8436,1310595,0
1987-09-17,1.8523,1.8523,1.8003,1.809,1066591,0
1987-09-18,1.8178,1.8263,1.7917,1.7917,1166409,0
1987-09-21,1.809,1.809,1.7314,1.7486,1489903,0
1987-09-22,1.7486,1.7917,1.7398,1.7917,2111001,0
1987-09-23,1.7917,1.8263,1.7917,1.809,1619298,0
1987-09-24,1.8178,1.8263,1.809,1.809,920558,0
1987-09-25,1.8263,1.8263,1.7831,1.7917,1147927,0
1987-09-28,1.7917,1.8611,1.7917,1.8523,2011179,0
1987-09-29,1.8436,1.8436,1.809,1.809,1927998,0
1987-09-30,1.809,1.809,1.7831,1.7917,3018621,0
1987-10-01,1.7917,1.8003,1.7917,1.7917,1541662,0
1987-10-02,1.8003,1.809,1.7917,1.7917,1153471,0
1987-10-05,1.7917,1.7917,1.7746,1.7917,1068441,0
1987-10-06,1.7917,1.7917,1.7398,1.7398,1292110,0
1987-10-07,1.7314,1.757,1.7314,1.7398,1500993,0
1987-10-08,1.7486,1.7486,1.6793,1.7052,4530704,0
1987-10-09,1.7052,1.7314,1.6878,1.7139,1733905,0
1987-10-12,1.7139,1.7139,1.6966,1.6966,748646,0
1987-10-13,1.7052,1.7398,1.6966,1.7398,789314,0
1987-10-14,1.7314,1.7314,1.5837,1.61,9597472,0
1987-10-15,1.6011,1.6185,1.5578,1.5578,9466227,0
1987-10-16,1.5578,1.5578,1.4024,1.428,5619478,0
1987-10-19,1.428,1.4369,1.2203,1.2375,11226013,0
1987-10-20,1.2375,1.3244,1.1511,1.212,10514336,0
1987-10-21,1.3331,1.3592,1.2982,1.3331,5937420,0
1987-10-22,1.3244,1.3331,1.2549,1.2982,6059417,0
1987-10-23,1.2549,1.2982,1.2464,1.2724,1815238,0
1987-10-26,1.1255,1.212,1.1078,1.2031,4227545,0
1987-10-27,1.2375,1.2724,1.1857,1.1943,2114696,0
1987-10-28,1.2031,1.2637,1.1772,1.2637,5242381,0
1987-10-29,1.2724,1.3244,1.2637,1.3156,2550947,0
1987-10-30,1.3331,1.4369,1.3331,1.3677,3303292,0
1987-11-02,1.3935,1.4798,1.3848,1.428,4748828,0
1987-11-03,1.428,1.428,1.3848,1.3935,3717356,0
1987-11-04,1.3677,1.4195,1.3501,1.4024,7636202,0
1987-11-05,1.4109,1.4456,1.3935,1.428,2843011,0
1987-11-06,1.428,1.4369,1.3759,1.3759,3308838,0
1987-11-09,1.3759,1.3848,1.3501,1.3677,1695085,0
1987-11-10,1.3501,1.3677,1.307,1.3331,2708069,0
1987-11-11,1.3331,1.3592,1.3156,1.3501,1458476,0
1987-11-12,1.3848,1.4024,1.3759,1.3848,927951,0
1987-11-13,1.3848,1.4024,1.3759,1.3848,977862,0
1987-11-16,1.4024,1.428,1.3848,1.3935,1183048,0
1987-11-17,1.3935,1.4109,1.3501,1.4024,2695132,0
1987-11-18,1.4024,1.4195,1.3848,1.4109,2416003,0
1987-11-19,1.4024,1.4195,1.3677,1.3677,2656312,0
1987-11-20,1.3156,1.3592,1.3156,1.3331,3597202,0
1987-11-23,1.3331,1.3501,1.3156,1.3415,1689541,0
1987-11-24,1.3501,1.3848,1.3501,1.3592,1231107,0
1987-11-25,1.3592,1.3677,1.3592,1.3677,1378990,0
1987-11-27,1.3677,1.3677,1.3501,1.3501,937197,0
1987-11-30,1.3415,1.3415,1.1772,1.1943,5020558,0
1987-12-01,1.1857,1.2294,1.1857,1.2203,1972365,0
1987-12-02,1.2294,1.2375,1.212,1.2375,902074,0
1987-12-03,1.2375,1.2464,1.1857,1.1857,2515824,0
1987-12-04,1.1684,1.1857,1.1426,1.1598,2098062,0
1987-12-07,1.1598,1.2294,1.1598,1.2294,1510236,0
1987-12-08,1.2203,1.3156,1.2203,1.3156,3428990,0
1987-12-09,1.2982,1.3677,1.2982,1.3331,1488050,0
1987-12-10,1.307,1.3677,1.2982,1.3501,2356852,0
1987-12-11,1.3501,1.3848,1.3501,1.3759,2085119,0
1987-12-14,1.3592,1.428,1.3592,1.428,1157165,0
1987-12-15,1.428,1.4798,1.3592,1.3592,2114696,0
1987-12-16,1.3677,1.4627,1.3677,1.4627,2318031,0
1987-12-17,1.4627,1.4716,1.4456,1.4456,2796800,0
1987-12-18,1.4456,1.4798,1.4456,1.4627,4192425,0
1987-12-21,1.4627,1.4798,1.4542,1.4716,1007439,0
1987-12-22,1.4716,1.5147,1.4627,1.5147,2493643,0
1987-12-23,1.5061,1.5322,1.4972,1.4972,1691387,0
1987-12-24,1.4798,1.4798,1.4627,1.4627,732011,0
1987-12-28,1.4627,1.4627,1.4109,1.4195,759737,0
1987-12-29,1.4195,1.428,1.3935,1.4024,290215,0
1987-12-30,1.4024,1.428,1.4024,1.4195,913166,0
1987-12-31,1.4109,1.4369,1.3759,1.3848,968621,0
1988-01-04,1.4024,1.4716,1.4024,1.428,1314293,0
1988-01-05,1.4542,1.4716,1.4456,1.4456,2075879,0
1988-01-06,1.4456,1.4542,1.4195,1.4195,2170155,0
1988-01-07,1.4109,1.428,1.3848,1.428,1830025,0
1988-01-08,1.428,1.428,1.3156,1.3501,1153471,0
1988-01-11,1.3331,1.3501,1.2375,1.3501,2018574,0
1988-01-12,1.3331,1.3331,1.2897,1.3156,3160955,0
1988-01-13,1.3156,1.3244,1.281,1.2982,1478807,0
1988-01-14,1.2982,1.3156,1.281,1.2982,900223,0
1988-01-15,1.3156,1.3759,1.3156,1.3501,2262578,0
1988-01-18,1.3331,1.3501,1.3156,1.3415,842922,0
1988-01-19,1.3331,1.3415,1.3156,1.3331,976012,0
1988-01-20,1.3331,1.3331,1.3244,1.3244,1247746,0
1988-01-21,1.3331,1.3331,1.3156,1.3156,1796754,0
1988-01-22,1.3156,1.3156,1.2897,1.2982,1632236,0
1988-01-25,1.2897,1.3156,1.2897,1.2982,3234897,0
1988-01-26,1.307,1.307,1.2897,1.2982,2262578,0
1988-01-27,1.307,1.307,1.2724,1.281,2854102,0
1988-01-28,1.2897,1.2982,1.2724,1.2897,2057393,0
1988-01-29,1.2897,1.2982,1.281,1.2897,3190532,0
1988-02-01,1.307,1.3415,1.307,1.3331,5364381,0
1988-02-02,1.3331,1.3677,1.3156,1.3677,2323576,0
1988-02-03,1.3677,1.3848,1.3677,1.3677,2072180,0
1988-02-04,1.3592,1.3677,1.3331,1.3415,1632236,0
1988-02-05,1.3501,1.3677,1.3501,1.3592,2379036,0
1988-02-08,1.3677,1.3759,1.3501,1.3592,1186746,0
1988-02-09,1.3677,1.4024,1.3677,1.3935,1042563,0
1988-02-10,1.4024,1.428,1.3759,1.3935,2881829,0
1988-02-11,1.4024,1.4195,1.3848,1.4109,1837421,0
1988-02-12,1.4024,1.428,1.4024,1.428,1131290,0
1988-02-16,1.4369,1.4456,1.4195,1.4456,4068577,0
1988-02-17,1.4542,1.4627,1.4195,1.4195,2203425,0
1988-02-18,1.4195,1.4195,1.3848,1.3935,1942788,0
1988-02-19,1.4024,1.4195,1.3935,1.4195,1482507,0
1988-02-22,1.4195,1.4369,1.4024,1.4369,1571234,0
1988-02-23,1.4369,1.4542,1.4195,1.4195,927951,0
1988-02-24,1.4195,1.4195,1.3935,1.4024,922408,0
1988-02-25,1.4109,1.428,1.4024,1.4024,4549190,0
1988-02-26,1.4024,1.4195,1.4024,1.4195,622949,0
1988-02-29,1.4195,1.4456,1.4195,1.4456,1486204,0
1988-03-01,1.4542,1.4542,1.4024,1.4109,1937241,0
1988-03-02,1.4195,1.4369,1.4195,1.4195,1342018,0
1988-03-03,1.4195,1.4369,1.4109,1.428,1221864,0
1988-03-04,1.4195,1.428,1.3935,1.4195,1728358,0
1988-03-07,1.4195,1.428,1.4024,1.4195,698739,0
1988-03-08,1.4369,1.4716,1.4195,1.4716,1708024,0
1988-03-09,1.4798,1.5322,1.4798,1.5322,2857800,0
1988-03-10,1.5322,1.5322,1.4369,1.4369,992651,0
1988-03-11,1.4542,1.489,1.4195,1.4798,2160908,0
1988-03-14,1.4798,1.4972,1.4798,1.4972,1425203,0
1988-03-15,1.4972,1.4972,1.4798,1.4972,741254,0
1988-03-16,1.4798,1.489,1.4542,1.4798,595221,0
1988-03-17,1.4798,1.4972,1.4716,1.4798,1360506,0
1988-03-18,1.489,1.489,1.4716,1.489,3669295,0
1988-03-21,1.489,1.489,1.4627,1.4798,1781964,0
1988-03-22,1.4798,1.5147,1.4798,1.5061,1983454,0
1988-03-23,1.5061,1.5234,1.489,1.489,1900268,0
1988-03-24,1.489,1.489,1.428,1.4369,1083227,0
1988-03-25,1.4369,1.4456,1.3677,1.3935,1140531,0
1988-03-28,1.3848,1.4195,1.3848,1.4024,1293959,0
1988-03-29,1.4195,1.4369,1.4109,1.428,1070288,0
1988-03-30,1.428,1.4542,1.428,1.4369,1469568,0
1988-03-31,1.4456,1.4542,1.428,1.4542,988955,0
1988-04-04,1.4542,1.5061,1.4542,1.5061,2401222,0
1988-04-05,1.4972,1.6185,1.4972,1.6185,7767447,0
1988-04-06,1.6532,1.6966,1.5495,1.6011,12386879,0
1988-04-07,1.5837,1.6185,1.5668,1.6011,5124072,0
1988-04-08,1.6011,1.6273,1.6011,1.6011,2127637,0
1988-04-11,1.61,1.6185,1.5837,1.6011,1874391,0
1988-04-12,1.6011,1.6011,1.5668,1.5837,2281065,0
1988-04-13,1.5837,1.5929,1.5322,1.5754,2038909,0
1988-04-14,1.5495,1.5668,1.5147,1.5147,2719162,0
1988-04-15,1.5147,1.5234,1.4798,1.5147,1415959,0
1988-04-18,1.5061,1.5322,1.4972,1.5234,1994545,0
1988-04-19,1.5234,1.5322,1.5147,1.5147,839223,0
1988-04-20,1.5147,1.5234,1.4972,1.4972,2000091,0
1988-04-21,1.5061,1.5322,1.489,1.489,4064879,0
1988-04-22,1.4798,1.5061,1.4716,1.489,1070288,0
1988-04-25,1.4972,1.5234,1.489,1.5234,759737,0
1988-04-26,1.5147,1.5322,1.5061,1.5147,585978,0
1988-04-27,1.5061,1.5147,1.4972,1.4972,715375,0
1988-04-28,1.4972,1.5147,1.489,1.5147,1092471,0
1988-04-29,1.4972,1.5495,1.489,1.5495,1576782,0
1988-05-02,1.5407,1.5407,1.5061,1.5147,955682,0
1988-05-03,1.4972,1.5322,1.4972,1.5322,589677,0
1988-05-04,1.5147,1.5234,1.4798,1.489,1369744,0
1988-05-05,1.4972,1.4972,1.4716,1.4798,1266230,0
1988-05-06,1.4798,1.489,1.4716,1.4716,574885,0
1988-05-09,1.4627,1.4627,1.4024,1.4195,2965011,0
1988-05-10,1.4195,1.4195,1.3592,1.3677,4255273,0
1988-05-11,1.3592,1.3592,1.3244,1.3592,2674798,0
1988-05-12,1.3501,1.3677,1.3501,1.3501,1033318,0
1988-05-13,1.3677,1.3848,1.3677,1.3759,2384577,0
1988-05-16,1.3759,1.3848,1.3677,1.3848,1844816,0
1988-05-17,1.4024,1.4195,1.3759,1.3759,2173852,0
1988-05-18,1.3759,1.3759,1.3677,1.3677,1377144,0
1988-05-19,1.3592,1.3848,1.3501,1.3759,1223714,0
1988-05-20,1.3759,1.3848,1.3759,1.3848,1037013,0
1988-05-23,1.3935,1.4024,1.3759,1.3848,401127,0
1988-05-24,1.3759,1.3935,1.3592,1.3677,1173804,0
1988-05-25,1.3759,1.3935,1.3592,1.3759,3641567,0
1988-05-26,1.3848,1.4024,1.3848,1.3935,2208972,0
1988-05-27,1.3935,1.4024,1.3848,1.3848,513887,0
1988-05-31,1.4024,1.4716,1.4024,1.4716,964924,0
1988-06-01,1.4716,1.5147,1.4542,1.489,2098062,0
1988-06-02,1.489,1.4972,1.4798,1.489,2208972,0
1988-06-03,1.5061,1.5147,1.489,1.5061,1881785,0
1988-06-06,1.5234,1.5234,1.5061,1.5147,1421507,0
1988-06-07,1.5061,1.5234,1.489,1.5061,1269923,0
1988-06-08,1.5061,1.5578,1.5061,1.5578,1948330,0
1988-06-09,1.5407,1.5578,1.5322,1.5407,750497,0
1988-06-10,1.5407,1.5929,1.5322,1.5754,1961269,0
1988-06-13,1.5668,1.5754,1.5578,1.5754,606312,0
1988-06-14,1.5837,1.6185,1.5754,1.61,2674798,0
1988-06-15,1.6011,1.61,1.5837,1.5929,1883633,0
1988-06-16,1.5837,1.5837,1.5754,1.5754,1676598,0
1988-06-17,1.5929,1.5929,1.5754,1.5754,2704376,0
1988-06-20,1.5754,1.5754,1.5578,1.5754,356766,0
1988-06-21,1.5754,1.5929,1.5668,1.5929,2445579,0
1988-06-22,1.6011,1.6447,1.6011,1.6447,3231199,0
1988-06-23,1.6359,1.6359,1.6011,1.61,1486204,0
1988-06-24,1.61,1.6359,1.6011,1.61,1659963,0
1988-06-27,1.6011,1.6185,1.5929,1.5929,1155319,0
1988-06-28,1.5929,1.6011,1.5929,1.6011,1025923,0
1988-06-29,1.5929,1.6185,1.5929,1.61,1726511,0
1988-06-30,1.6185,1.6185,1.6011,1.6185,3852298,0
1988-07-01,1.6011,1.61,1.5754,1.5754,1227411,0
1988-07-05,1.5754,1.5754,1.5578,1.5754,1894724,0
1988-07-06,1.5668,1.5754,1.4972,1.5061,2336517,0
1988-07-07,1.4972,1.5061,1.4716,1.5061,3101802,0
1988-07-08,1.4972,1.5147,1.489,1.5061,517584,0
1988-07-11,1.489,1.5322,1.489,1.5147,1288412,0
1988-07-12,1.5061,1.5234,1.5061,1.5061,948288,0
1988-07-13,1.5061,1.5234,1.5061,1.5234,1053652,0
1988-07-14,1.5147,1.5234,1.5061,1.5234,1186746,0
1988-07-15,1.5234,1.5495,1.5234,1.5407,1634085,0
1988-07-18,1.5322,1.5407,1.5147,1.5234,1610053,0
1988-07-19,1.5234,1.5322,1.489,1.489,987105,0
1988-07-20,1.5061,1.5147,1.4972,1.5061,465822,0
1988-07-21,1.5061,1.5061,1.4798,1.489,713524,0
1988-07-22,1.489,1.489,1.4369,1.4369,2892920,0
1988-07-25,1.4369,1.4716,1.428,1.4542,502795,0
1988-07-26,1.4627,1.4716,1.4542,1.4716,2896621,0
1988-07-27,1.4716,1.4716,1.4542,1.4542,2018574,0
1988-07-28,1.4542,1.4716,1.4542,1.4627,1672905,0
1988-07-29,1.4542,1.4627,1.4369,1.4627,1628537,0
1988-08-01,1.4542,1.4627,1.4369,1.4542,8998554,0
1988-08-02,1.4542,1.489,1.4109,1.4456,2789403,0
1988-08-03,1.4369,1.4369,1.4024,1.4109,3388324,0
1988-08-04,1.4109,1.4109,1.3848,1.4024,1247746,0
1988-08-05,1.4024,1.4195,1.3935,1.4195,1536112,0
1988-08-08,1.4024,1.4195,1.4024,1.4109,1903970,0
1988-08-09,1.4109,1.4109,1.3677,1.3759,2480701,0
1988-08-10,1.3592,1.3759,1.3415,1.3501,2205277,0
1988-08-11,1.3415,1.3592,1.3244,1.3592,2318031,0
1988-08-12,1.3501,1.3501,1.3331,1.3415,2486247,0
1988-08-15,1.3331,1.3415,1.2897,1.2897,4162848,0
1988-08-16,1.2897,1.2897,1.2724,1.2724,3952117,0
1988-08-17,1.281,1.2982,1.2724,1.2897,4059333,0
1988-08-18,1.281,1.307,1.2724,1.2724,1939090,0
1988-08-19,1.281,1.2897,1.2724,1.2897,1415959,0
1988-08-22,1.2897,1.2897,1.2724,1.2724,981562,0
1988-08-23,1.2724,1.2897,1.2637,1.2724,1868846,0
1988-08-24,1.2724,1.281,1.2724,1.281,1288412,0
1988-08-25,1.2724,1.2724,1.2464,1.2464,2517673,0
1988-08-26,1.2549,1.2549,1.2375,1.2464,1225565,0
1988-08-29,1.2549,1.2724,1.2375,1.2724,1981605,0
1988-08-30,1.2724,1.2982,1.2637,1.2897,3183140,0
1988-08-31,1.2982,1.3415,1.2897,1.3244,2288458,0
1988-09-01,1.3244,1.3331,1.2897,1.307,1497295,0
1988-09-02,1.3156,1.3759,1.3156,1.3592,4301486,0
1988-09-06,1.3677,1.3759,1.3592,1.3592,1584176,0
1988-09-07,1.3592,1.3848,1.3592,1.3759,1959421,0
1988-09-08,1.3592,1.3759,1.3415,1.3677,2338367,0
1988-09-09,1.3759,1.3848,1.3592,1.3677,1301351,0
1988-09-12,1.3759,1.3848,1.3592,1.3592,711679,0
1988-09-13,1.3677,1.3759,1.3592,1.3759,1251442,0
1988-09-14,1.3848,1.3848,1.3677,1.3759,1781964,0
1988-09-15,1.3759,1.3759,1.3592,1.3592,648828,0
1988-09-16,1.3592,1.3935,1.3592,1.3935,2083271,0
1988-09-19,1.4109,1.4109,1.3759,1.4109,1107259,0
1988-09-20,1.3935,1.4195,1.3935,1.4195,1312447,0
1988-09-21,1.4195,1.4456,1.4109,1.4369,1199683,0
1988-09-22,1.4369,1.4542,1.4369,1.4456,1159015,0
1988-09-23,1.4369,1.4456,1.428,1.4456,1469568,0
1988-09-26,1.4369,1.4798,1.4369,1.4627,1589720,0
1988-09-27,1.4716,1.4798,1.4716,1.4716,704282,0
1988-09-28,1.4627,1.5495,1.4627,1.5407,6161090,0
1988-09-29,1.5407,1.5754,1.5407,1.5578,9115013,0
1988-09-30,1.5578,1.5837,1.5147,1.5147,5048288,0
1988-10-03,1.4972,1.5147,1.4716,1.5147,1931693,0
1988-10-04,1.5061,1.5147,1.4542,1.4716,2221912,0
1988-10-05,1.4627,1.4798,1.4456,1.4627,1447383,0
1988-10-06,1.4542,1.4627,1.4456,1.4542,1072137,0
1988-10-07,1.4627,1.4972,1.4542,1.489,3950269,0
1988-10-10,1.489,1.5578,1.489,1.5147,6889403,0
1988-10-11,1.5061,1.5754,1.5061,1.5578,8724974,0
1988-10-12,1.5234,1.6447,1.5234,1.61,26999364,0
1988-10-13,1.6011,1.6185,1.5668,1.5668,9773081,0
1988-10-14,1.5754,1.5837,1.5322,1.5495,8370063,0
1988-10-17,1.5495,1.5578,1.5407,1.5495,2754283,0
1988-10-18,1.5578,1.5668,1.5495,1.5495,3148018,0
1988-10-19,1.5578,1.5578,1.4972,1.5322,2804191,0
1988-10-20,1.5322,1.5837,1.5147,1.5754,8872856,0
1988-10-21,1.5754,1.6011,1.5578,1.5837,4249730,0
1988-10-24,1.5837,1.5929,1.5668,1.5837,3218260,0
1988-10-25,1.5754,1.5837,1.5495,1.5495,1621145,0
1988-10-26,1.5495,1.5495,1.5322,1.5322,2639676,0
1988-10-27,1.5322,1.5407,1.4716,1.4972,7297925,0
1988-10-28,1.5147,1.5234,1.4627,1.4798,2876287,0
1988-10-31,1.4798,1.4798,1.4456,1.4627,3375382,0
1988-11-01,1.4542,1.4798,1.4456,1.4798,2414153,0
1988-11-02,1.4798,1.4798,1.4369,1.4542,6192517,0
1988-11-03,1.4542,1.4627,1.4456,1.4627,4813526,0
1988-11-04,1.4456,1.4798,1.4456,1.4716,5732236,0
1988-11-07,1.4627,1.4627,1.428,1.4542,2554642,0
1988-11-08,1.4542,1.4627,1.4195,1.4456,3613838,0
1988-11-09,1.428,1.4369,1.3935,1.4195,4290395,0
1988-11-10,1.428,1.4456,1.4109,1.4195,3144318,0
1988-11-11,1.4109,1.4195,1.3677,1.3677,3545446,0
1988-11-14,1.3759,1.4195,1.3677,1.4024,2277367,0
1988-11-15,1.4195,1.4369,1.4195,1.428,1859605,0
1988-11-16,1.4195,1.4195,1.3848,1.4024,1667355,0
1988-11-17,1.3935,1.4109,1.3677,1.3848,3057438,0
1988-11-18,1.3935,1.4024,1.3848,1.3848,1645175,0
1988-11-21,1.3848,1.3848,1.3677,1.3848,3016772,0
1988-11-22,1.3848,1.4024,1.3848,1.3935,959379,0
1988-11-23,1.3848,1.4024,1.3848,1.3848,1462173,0
1988-11-25,1.3848,1.3848,1.3677,1.3759,695041,0
1988-11-28,1.3759,1.3935,1.3759,1.3848,826285,0
1988-11-29,1.3935,1.4024,1.3848,1.4024,1691387,0
1988-11-30,1.3935,1.4195,1.3848,1.4195,1776418,0
1988-12-01,1.4195,1.4195,1.4024,1.4109,1116499,0
1988-12-02,1.4024,1.4195,1.3935,1.4024,809647,0
1988-12-05,1.4195,1.4542,1.4109,1.4542,1676598,0
1988-12-06,1.4627,1.4798,1.4542,1.4716,2966861,0
1988-12-07,1.4716,1.4798,1.4542,1.4716,1700630,0
1988-12-08,1.4798,1.4798,1.4627,1.4716,513887,0
1988-12-09,1.4627,1.4716,1.4369,1.4369,1388232,0
1988-12-12,1.4369,1.4627,1.4369,1.4542,1879937,0
1988-12-13,1.4627,1.4627,1.4542,1.4627,1622991,0
1988-12-14,1.4542,1.4627,1.4542,1.4542,1134986,0
1988-12-15,1.4542,1.4542,1.4195,1.4195,1269923,0
1988-12-16,1.428,1.4369,1.4195,1.4369,2401222,0
1988-12-19,1.428,1.4456,1.4195,1.4369,1495446,0
1988-12-20,1.428,1.4542,1.4195,1.4195,2691431,0
1988-12-21,1.4195,1.428,1.4024,1.4024,3567628,0
1988-12-22,1.4024,1.4195,1.4024,1.4109,1763479,0
1988-12-23,1.4109,1.4369,1.4109,1.428,676556,0
1988-12-27,1.4195,1.428,1.4024,1.4024,946439,0
1988-12-28,1.4109,1.4195,1.3935,1.4024,1451084,0
1988-12-29,1.4024,1.4195,1.4024,1.4195,1478807,0
1988-12-30,1.4109,1.4195,1.3935,1.3935,1708024,0
1989-01-03,1.4024,1.4024,1.3848,1.4024,2096214,0
1989-01-04,1.4024,1.4542,1.3935,1.4456,4000177,0
1989-01-05,1.4456,1.4542,1.428,1.4456,8447699,0
1989-01-06,1.4542,1.4716,1.4456,1.4542,4815373,0
1989-01-09,1.4542,1.5061,1.4542,1.5061,3314380,0
1989-01-10,1.5147,1.5407,1.5147,1.5322,4569521,0
1989-01-11,1.5322,1.5322,1.5061,1.5234,2802345,0
1989-01-12,1.5147,1.5322,1.5061,1.5322,3952117,0
1989-01-13,1.5407,1.5407,1.5061,1.5234,3441930,0
1989-01-16,1.5234,1.5234,1.5061,1.5061,737553,0
1989-01-17,1.5147,1.5322,1.5061,1.5147,5671234,0
1989-01-18,1.5234,1.5837,1.5147,1.5837,9116861,0
1989-01-19,1.5929,1.6185,1.5754,1.5837,6475337,0
1989-01-20,1.5837,1.6011,1.5668,1.6011,4798736,0
1989-01-23,1.6447,1.6532,1.5837,1.6273,9710233,0
1989-01-24,1.6273,1.6359,1.5837,1.5929,6699008,0
1989-01-25,1.6011,1.6185,1.5929,1.6011,3506627,0
1989-01-26,1.6011,1.6447,1.6011,1.6273,8349727,0
1989-01-27,1.6359,1.6359,1.5929,1.5929,3514024,0
1989-01-30,1.6011,1.6878,1.5837,1.6878,12789853,0
1989-01-31,1.6878,1.7831,1.6621,1.7746,12226058,0
1989-02-01,1.7917,1.8263,1.7398,1.757,14076418,0
1989-02-02,1.7398,1.7486,1.6966,1.7398,5985480,0
1989-02-03,1.7222,1.7486,1.7052,1.7139,3478902,0
1989-02-06,1.7052,1.7222,1.6878,1.6966,2525065,0
1989-02-07,1.6966,1.7052,1.6878,1.6878,3750630,0
1989-02-08,1.6878,1.6878,1.6705,1.6878,3552838,0
1989-02-09,1.6705,1.7398,1.6705,1.7052,9728716,0
1989-02-10,1.6966,1.7139,1.6705,1.6966,7536385,0
1989-02-13,1.6878,1.7222,1.6793,1.7222,3979845,0
1989-02-14,1.7222,1.7222,1.6793,1.6878,4423489,0
1989-02-15,1.6793,1.7052,1.6621,1.6705,3881875,0
1989-02-16,1.6793,1.6793,1.6447,1.6532,1885485,0
1989-02-17,1.6447,1.6878,1.6447,1.6447,5556626,0
1989-02-21,1.6621,1.6793,1.6532,1.6705,4451219,0
1989-02-22,1.6705,1.6705,1.61,1.6273,4177637,0
1989-02-23,1.6273,1.6447,1.61,1.61,4247879,0
1989-02-24,1.6273,1.6273,1.5929,1.5929,2732100,0
1989-02-27,1.5929,1.6185,1.5837,1.61,2240397,0
1989-02-28,1.61,1.6273,1.61,1.6185,2674798,0
1989-03-01,1.6273,1.6447,1.6011,1.6011,2532459,0
1989-03-02,1.61,1.6273,1.5929,1.6185,1671055,0
1989-03-03,1.6185,1.6273,1.6011,1.61,1354960,0
1989-03-06,1.6273,1.6273,1.61,1.6185,1417806,0
1989-03-07,1.6273,1.6878,1.6185,1.6705,5787692,0
1989-03-08,1.6621,1.6793,1.6447,1.6532,3074075,0
1989-03-09,1.6621,1.7052,1.6621,1.6878,4972496,0
1989-03-10,1.6705,1.6793,1.6621,1.6705,2303249,0
1989-03-13,1.6793,1.6878,1.6705,1.6793,1802298,0
1989-03-14,1.6793,1.6793,1.6532,1.6532,1371597,0
1989-03-15,1.6621,1.6621,1.6359,1.6447,2238548,0
1989-03-16,1.6447,1.6793,1.6447,1.6621,3486293,0
1989-03-17,1.6359,1.6447,1.61,1.61,4970648,0
1989-03-20,1.61,1.61,1.6011,1.61,2800494,0
1989-03-21,1.6273,1.6359,1.6185,1.6273,2264426,0
1989-03-22,1.6273,1.6273,1.6185,1.6273,1332776,0
1989-03-23,1.6273,1.6447,1.6185,1.6273,1323534,0
1989-03-27,1.6273,1.6273,1.6185,1.6273,987105,0
1989-03-28,1.6273,1.6621,1.6273,1.6447,3650809,0
1989-03-29,1.6447,1.6621,1.6273,1.6273,1998238,0
1989-03-30,1.6273,1.6447,1.6273,1.6273,1125741,0
1989-03-31,1.6273,1.6447,1.6273,1.6447,1103560,0
1989-04-03,1.6359,1.6793,1.6273,1.6793,3312533,0
1989-04-04,1.6621,1.6705,1.6532,1.6532,1983454,0
1989-04-05,1.6621,1.6621,1.6532,1.6621,2733948,0
1989-04-06,1.6532,1.6878,1.6447,1.6793,4144366,0
1989-04-07,1.6621,1.6878,1.6621,1.6793,3351351,0
1989-04-10,1.6793,1.6793,1.6705,1.6793,1399323,0
1989-04-11,1.6793,1.7139,1.6705,1.7052,3515869,0
1989-04-12,1.7052,1.7486,1.6966,1.7486,6005813,0
1989-04-13,1.7486,1.7746,1.7486,1.7486,7238771,0
1989-04-14,1.757,1.7657,1.7398,1.757,6039088,0
1989-04-17,1.7486,1.7657,1.7398,1.7486,2427099,0
1989-04-18,1.757,1.7657,1.757,1.7657,3201623,0
1989-04-19,1.7657,1.7657,1.7486,1.757,4368032,0
1989-04-20,1.757,1.7657,1.7222,1.7314,2892920,0
1989-04-21,1.7314,1.7398,1.7222,1.7314,6745219,0
1989-04-24,1.7314,1.7486,1.7314,1.7486,3009378,0
1989-04-25,1.7486,1.7486,1.7222,1.7398,2221912,0
1989-04-26,1.7486,1.7657,1.7398,1.7486,3090713,0
1989-04-27,1.7486,1.7657,1.7486,1.7657,3417898,0
1989-04-28,1.7657,1.7831,1.757,1.7831,5251622,0
1989-05-01,1.7657,1.8523,1.7657,1.8436,6554825,0
1989-05-02,1.8353,1.887,1.8353,1.8436,7739719,0
1989-05-03,1.8523,1.8523,1.809,1.8263,4674884,0
1989-05-04,1.8178,1.8178,1.7831,1.7917,1351263,0
1989-05-05,1.8003,1.8178,1.7917,1.8003,1794905,0
1989-05-08,1.7917,1.8003,1.7657,1.7831,1347565,0
1989-05-09,1.7746,1.7831,1.7398,1.757,1807844,0
1989-05-10,1.7657,1.7831,1.7486,1.7746,1251442,0
1989-05-11,1.7746,1.7917,1.7657,1.7831,1090621,0
1989-05-12,1.8003,1.8353,1.8003,1.8263,2600855,0
1989-05-15,1.8263,1.8611,1.8263,1.8523,4861587,0
1989-05-16,1.8523,1.8955,1.8436,1.8611,4231242,0
1989-05-17,1.8611,1.878,1.8611,1.8611,3270016,0
1989-05-18,1.8611,1.878,1.8611,1.8696,2412311,0
1989-05-19,1.878,1.878,1.8611,1.8696,4484488,0
1989-05-22,1.878,1.878,1.8611,1.8696,2160908,0
1989-05-23,1.8696,1.8696,1.8263,1.8353,2538005,0
1989-05-24,1.8263,1.8353,1.8178,1.8178,1325383,0
1989-05-25,1.809,1.8263,1.809,1.809,820739,0
1989-05-26,1.8178,1.8353,1.809,1.8353,1109107,0
1989-05-30,1.8436,1.8955,1.8436,1.887,6588096,0
1989-05-31,1.8955,1.9389,1.887,1.9301,5027952,0
1989-06-01,1.9215,1.9648,1.9215,1.9301,2963165,0
1989-06-02,1.9301,1.9734,1.9301,1.9734,5612080,0
1989-06-05,1.9648,1.9992,1.9648,1.9822,3685932,0
1989-06-06,1.9822,1.9822,1.9301,1.9475,3983539,0
1989-06-07,1.9475,1.9734,1.9475,1.9648,2928041,0
1989-06-08,1.9734,1.9822,1.9648,1.9822,1582327,0
1989-06-09,1.9648,1.9822,1.9648,1.9734,1739448,0
1989-06-12,1.9648,2.008,1.9562,2.008,3521411,0
1989-06-13,1.9992,2.008,1.9908,1.9908,2227459,0
1989-06-14,1.9992,2.0254,1.9992,2.008,2580523,0
1989-06-15,2.0166,2.0254,1.9908,1.9992,2696979,0
1989-06-16,2.008,2.0166,1.9992,2.0166,6270152,0
1989-06-19,2.008,2.0514,2.008,2.0514,2785706,0
1989-06-20,2.0514,2.1031,2.0514,2.0687,6225786,0
1989-06-21,2.0514,2.0598,2.0254,2.0341,4643460,0
1989-06-22,2.0166,2.0341,2.008,2.0254,2046304,0
1989-06-23,2.0341,2.0687,2.0341,2.0687,3547293,0
1989-06-26,2.0514,2.0598,2.0166,2.0166,2486247,0
1989-06-27,2.0426,2.0598,2.0341,2.0514,5610233,0
1989-06-28,2.0426,2.0514,2.008,2.0166,1057350,0
1989-06-29,2.0166,2.0341,1.9822,1.9992,2127637,0
1989-06-30,1.9908,1.9908,1.9301,1.9648,2892920,0
1989-07-03,1.9648,1.9648,1.9475,1.9475,582280,0
1989-07-05,1.9475,2.008,1.9301,2.008,2541704,0
1989-07-06,2.0166,2.0598,2.0166,2.0514,3393867,0
1989-07-07,2.0514,2.0859,2.0514,2.0774,3652658,0
1989-07-10,2.0687,2.1031,2.0687,2.0687,2486247,0
1989-07-11,2.0859,2.0859,2.0598,2.0687,2380881,0
1989-07-12,2.0687,2.1206,2.0687,2.1121,5484534,0
1989-07-13,2.1206,2.1375,2.1121,2.1375,3040803,0
1989-07-14,2.1375,2.1375,2.1031,2.1121,4878220,0
1989-07-17,2.1031,2.1293,2.0947,2.1206,1794905,0
1989-07-18,2.1121,2.1206,2.0859,2.1206,1939090,0
1989-07-19,2.1121,2.1375,2.1121,2.1293,3569476,0
1989-07-20,2.1206,2.1639,2.1206,2.1639,3536204,0
1989-07-21,2.1466,2.1639,2.1375,2.1639,2741344,0
1989-07-24,2.1466,2.1639,2.1293,2.1554,3423444,0
1989-07-25,2.1554,2.1985,2.1466,2.181,4918893,0
1989-07-26,2.2158,2.2505,2.2072,2.2505,5765507,0
1989-07-27,2.233,2.3283,2.233,2.3283,5734084,0
1989-07-28,2.311,2.3371,2.2764,2.2851,3752478,0
1989-07-31,2.2764,2.3023,2.2505,2.3023,3194229,0
1989-08-01,2.2937,2.3023,2.2678,2.2678,2443734,0
1989-08-02,2.2678,2.2764,2.2245,2.233,3306989,0
1989-08-03,2.233,2.2418,2.1898,2.1898,2345761,0
1989-08-04,2.1985,2.2245,2.1985,2.2072,2136879,0
1989-08-07,2.1985,2.2418,2.1985,2.2418,2859647,0
1989-08-08,2.2418,2.2505,2.2158,2.233,1968666,0
1989-08-09,2.2245,2.233,2.1898,2.1985,1619298,0
1989-08-10,2.1728,2.1728,2.1375,2.1728,3081468,0
1989-08-11,2.181,2.1898,2.1639,2.1639,2184942,0
1989-08-14,2.1728,2.2072,2.1639,2.181,1717268,0
1989-08-15,2.1898,2.2158,2.181,2.1898,2147973,0
1989-08-16,2.1985,2.233,2.1985,2.233,3656358,0
1989-08-17,2.233,2.259,2.1898,2.2158,2626734,0
1989-08-18,2.1985,2.2245,2.1985,2.2158,1497295,0
1989-08-21,2.2072,2.2158,2.1639,2.1639,3112895,0
1989-08-22,2.1466,2.1466,2.1206,2.1293,2826371,0
1989-08-23,2.1293,2.1639,2.1293,2.1466,1604510,0
1989-08-24,2.1554,2.2245,2.1554,2.2158,2271822,0
1989-08-25,2.2072,2.233,2.2072,2.2158,1094319,0
1989-08-28,2.2158,2.2418,2.2158,2.233,1310595,0
1989-08-29,2.2158,2.2158,2.1639,2.1639,2678490,0
1989-08-30,2.181,2.2072,2.1728,2.1985,1831874,0
1989-08-31,2.2072,2.2072,2.181,2.181,1048106,0
1989-09-01,2.1728,2.181,2.1293,2.181,3678539,0
1989-09-05,2.1898,2.1985,2.1639,2.1985,2319884,0
1989-09-06,2.1985,2.1985,2.1639,2.1728,2242243,0
1989-09-07,2.181,2.181,2.1466,2.1466,1238505,0
1989-09-08,2.1466,2.1466,2.1121,2.1293,1530568,0
1989-09-11,2.1466,2.1466,2.1206,2.1375,1042563,0
1989-09-12,2.1466,2.1554,2.1466,2.1466,1948330,0
1989-09-13,2.1466,2.1639,2.1121,2.1121,1092471,0
1989-09-14,2.0859,2.1031,2.0774,2.0947,2061087,0
1989-09-15,2.0947,2.1206,2.0947,2.1121,2894769,0
1989-09-18,2.1121,2.1206,2.0859,2.1031,1005589,0
1989-09-19,2.1121,2.1466,2.1121,2.1293,1081379,0
1989-09-20,2.1466,2.1466,2.1293,2.1466,1994545,0
1989-09-21,2.1554,2.1639,2.1121,2.1121,1314293,0
1989-09-22,2.1121,2.1121,2.0859,2.0947,1190442,0
1989-09-25,2.1121,2.1121,2.0774,2.0774,1255141,0
1989-09-26,2.0947,2.0947,2.0514,2.0514,2517673,0
1989-09-27,2.0598,2.0774,2.0426,2.0598,1647024,0
1989-09-28,2.0687,2.1293,2.0687,2.1293,1761633,0
1989-09-29,2.1293,2.1898,2.1293,2.1728,2813438,0
1989-10-02,2.181,2.2072,2.1639,2.1985,1256988,0
1989-10-03,2.1985,2.2245,2.181,2.2158,2306941,0
1989-10-04,2.2245,2.259,2.2158,2.259,1902121,0
1989-10-05,2.2505,2.259,2.233,2.233,1902121,0
1989-10-06,2.2505,2.2678,2.2418,2.2505,2608252,0
1989-10-09,2.259,2.2764,2.233,2.233,1214474,0
1989-10-10,2.233,2.259,2.233,2.2505,1641479,0
1989-10-11,2.2418,2.2505,2.1293,2.1554,7257258,0
1989-10-12,2.1639,2.1639,2.0598,2.0947,15760413,0
1989-10-13,2.1031,2.1206,1.9822,2.008,5610233,0
1989-10-16,1.9475,2.0166,1.9215,2.008,11231557,0
1989-10-17,2.0166,2.0426,1.9562,2.0254,4101848,0
1989-10-18,2.0254,2.0254,1.9992,1.9992,2295852,0
1989-10-19,1.9992,2.0426,1.9992,2.0341,5332954,0
1989-10-20,2.0254,2.0598,2.0166,2.0598,3062985,0
1989-10-23,2.0598,2.0598,2.0254,2.0341,1574931,0
1989-10-24,2.0341,2.0426,1.9992,2.0341,2438187,0
1989-10-25,2.0166,2.0598,2.0166,2.0426,2220062,0
1989-10-26,2.0341,2.0341,1.9822,1.9822,3992787,0
1989-10-27,1.9822,1.9908,1.9648,1.9734,2035213,0
1989-10-30,1.9908,1.9992,1.9734,1.9734,1342018,0
1989-10-31,1.9908,2.0166,1.9734,2.0166,2074033,0
1989-11-01,2.0254,2.0426,1.9992,2.0254,2911407,0
1989-11-02,2.0166,2.0166,1.9389,1.9734,3214563,0
1989-11-03,1.9562,1.9734,1.9389,1.9562,1937241,0
1989-11-06,1.9475,1.9562,1.9301,1.9389,1870693,0
1989-11-07,1.9475,1.9822,1.9301,1.9475,1994545,0
1989-11-08,1.9648,1.9992,1.9648,1.9992,2323576,0
1989-11-09,2.008,2.0254,1.9734,1.9734,2101757,0
1989-11-10,1.9648,1.9648,1.9562,1.9562,2133183,0
1989-11-13,1.9648,1.9734,1.9475,1.9648,3013074,0
1989-11-14,1.9648,1.9648,1.9475,1.9648,2510282,0
1989-11-15,1.9648,1.9992,1.9562,1.9992,3079620,0
1989-11-16,1.9992,2.0426,1.9992,2.0426,2706219,0
1989-11-17,2.0514,2.0859,2.0426,2.0774,4541793,0
1989-11-20,2.1031,2.1466,2.0859,2.1466,3708114,0
1989-11-21,2.1554,2.1639,2.1121,2.1293,2693282,0
1989-11-22,2.1206,2.1293,2.0859,2.0859,2343913,0
1989-11-24,2.0859,2.0859,2.0687,2.0774,948288,0
1989-11-27,2.0687,2.1206,2.0687,2.1121,2295852,0
1989-11-28,2.1031,2.1121,2.0859,2.0947,1306897,0
1989-11-29,2.1031,2.1206,2.0859,2.1031,1452930,0
1989-11-30,2.1031,2.1206,2.0859,2.0859,1580479,0
1989-12-01,2.0947,2.1206,2.0947,2.1031,1406717,0
1989-12-04,2.1031,2.1031,2.0687,2.0687,898377,0
1989-12-05,2.0514,2.0774,2.0426,2.0426,2491795,0
1989-12-06,2.0341,2.0341,2.0166,2.0254,2569429,0
1989-12-07,2.0166,2.0166,1.9648,1.9822,2388278,0
1989-12-08,1.9992,2.0341,1.9908,2.0341,1268078,0
1989-12-11,2.0341,2.0859,2.0341,2.0859,2205277,0
1989-12-12,2.0859,2.1121,2.0859,2.0947,2223759,0
1989-12-13,2.1031,2.1031,2.0341,2.0687,2170155,0
1989-12-14,2.0774,2.0774,2.0166,2.0166,3277412,0
1989-12-15,2.0341,2.0341,1.9908,2.0166,3493689,0
1989-12-18,2.0166,2.0166,1.9822,1.9992,1857754,0
1989-12-19,1.9992,1.9992,1.9734,1.9908,2493643,0
1989-12-20,1.9992,2.0341,1.9992,2.0341,3739541,0
1989-12-21,2.0514,2.1031,2.0426,2.0859,2220062,0
1989-12-22,2.0859,2.1121,2.0859,2.0947,861409,0
1989-12-26,2.0947,2.0947,2.0687,2.0859,661768,0
1989-12-27,2.0947,2.1121,2.0859,2.1121,1375294,0
1989-12-28,2.1206,2.1639,2.0947,2.1639,1887332,0
1989-12-29,2.1639,2.1985,2.1639,2.1898,1284720,0
1990-01-02,2.181,2.2418,2.1728,2.2418,2741344,0
1990-01-03,2.2505,2.2505,2.1985,2.2158,1584176,0
1990-01-04,2.1985,2.2072,2.1293,2.1375,2684040,0
1990-01-05,2.1375,2.1375,2.0687,2.0859,2931740,0
1990-01-08,2.0859,2.1293,2.0687,2.1293,2828225,0
1990-01-09,2.1293,2.1554,2.1121,2.1121,2410459,0
1990-01-10,2.1121,2.1206,2.0859,2.0947,2288458,0
1990-01-11,2.1121,2.1293,2.1121,2.1293,1491750,0
1990-01-12,2.1121,2.1121,2.0514,2.0598,1730205,0
1990-01-15,2.0514,2.0598,2.0166,2.0166,2024118,0
1990-01-16,2.0166,2.0341,1.9992,2.0166,2807886,0
1990-01-17,2.0166,2.0166,1.9562,1.9734,4016815,0
1990-01-18,1.9648,1.9908,1.9475,1.9822,3587959,0
1990-01-19,1.9908,2.0341,1.9908,2.0166,2676642,0
1990-01-22,2.0254,2.0341,1.9734,1.9822,1650723,0
1990-01-23,1.9822,1.9908,1.9475,1.9648,2417854,0
1990-01-24,1.9562,1.9562,1.8955,1.9475,4087060,0
1990-01-25,1.9562,1.9822,1.9215,1.9301,2048152,0
1990-01-26,1.9389,1.9734,1.913,1.9215,2876287,0
1990-01-29,1.9215,1.9475,1.887,1.9301,1391928,0
1990-01-30,1.9301,1.9389,1.8696,1.887,2181246,0
1990-01-31,1.913,1.9475,1.9044,1.9389,3020468,0
1990-02-01,1.9389,1.9822,1.9301,1.9475,2452977,0
1990-02-02,1.9562,2.008,1.9562,1.9908,1484356,0
1990-02-05,1.9822,1.9992,1.9822,1.9822,1748692,0
1990-02-06,1.9734,1.9908,1.9648,1.9734,2994592,0
1990-02-07,1.9648,1.9992,1.9562,1.9992,1811543,0
1990-02-08,1.9992,2.0254,1.9562,1.9562,1308746,0
1990-02-09,1.9648,1.9992,1.9648,1.9992,1048106,0
1990-02-12,1.9908,1.9908,1.9475,1.9562,1770872,0
1990-02-13,1.9648,1.9822,1.9475,1.9648,2776462,0
1990-02-14,1.9648,1.9822,1.9648,1.9648,2806042,0
1990-02-15,1.9734,1.9822,1.9648,1.9734,1024075,0
1990-02-16,1.9734,1.9908,1.9562,1.9562,2959466,0
1990-02-20,1.9562,1.9562,1.9044,1.9215,1933546,0
1990-02-21,1.9044,1.9215,1.887,1.9215,1950181,0
1990-02-22,1.9215,1.9734,1.9215,1.9301,1985302,0
1990-02-23,1.9215,1.9562,1.9215,1.9301,1162714,0
1990-02-26,1.9301,1.9562,1.9215,1.9562,2416003,0
1990-02-27,1.9389,1.9475,1.9215,1.9301,1628537,0
1990-02-28,1.913,1.9475,1.913,1.913,2602705,0
1990-03-01,1.9215,1.9562,1.9044,1.9389,3641567,0
1990-03-02,1.9389,1.9648,1.9301,1.9562,4844952,0
1990-03-05,1.9734,1.9908,1.9648,1.9822,2952075,0
1990-03-06,1.9908,2.0166,1.9822,2.0166,2159062,0
1990-03-07,2.0166,2.0254,1.9992,1.9992,1989000,0
1990-03-08,2.008,2.0426,2.008,2.0426,1778268,0
1990-03-09,2.0254,2.0426,2.008,2.0166,1876238,0
1990-03-12,2.0166,2.0166,2.008,2.008,907619,0
1990-03-13,2.008,2.008,1.9908,1.9908,1221864,0
1990-03-14,1.9908,2.008,1.9908,1.9992,1042563,0
1990-03-15,2.008,2.0166,1.9992,1.9992,1502839,0
1990-03-16,2.0254,2.0254,2.008,2.0166,2669251,0
1990-03-19,2.008,2.008,1.9908,2.008,2684040,0
1990-03-20,2.008,2.0341,1.9908,2.0254,1780116,0
1990-03-21,2.0166,2.0426,2.0166,2.0254,2011179,0
1990-03-22,2.0254,2.0341,1.9648,1.9908,1393777,0
1990-03-23,1.9908,2.008,1.9908,1.9908,730161,0
1990-03-26,2.008,2.008,1.9908,1.9908,617402,0
1990-03-27,1.9992,2.008,1.9908,2.008,2005635,0
1990-03-28,1.9908,2.008,1.9734,1.9734,1830025,0
1990-03-29,1.9734,1.9908,1.9562,1.9908,1048106,0
1990-03-30,1.9734,2.0166,1.9648,1.9992,2334673,0
1990-04-02,1.9908,1.9908,1.9734,1.9734,1534264,0
1990-04-03,1.9734,2.0166,1.9734,2.008,1700630,0
1990-04-04,2.0254,2.0514,1.9908,2.008,2199729,0
1990-04-05,2.0254,2.0254,1.9908,1.9992,643281,0
1990-04-06,2.008,2.0166,1.9992,2.008,1208925,0
1990-04-09,2.008,2.0341,2.008,2.0166,789314,0
1990-04-10,2.0254,2.0341,2.008,2.0254,1750541,0
1990-04-11,2.0166,2.0341,1.9992,2.0254,4364337,0
1990-04-12,2.0341,2.0687,2.0341,2.0598,1539812,0
1990-04-16,2.0687,2.1031,2.0687,2.0774,1757936,0
1990-04-17,2.0774,2.0947,2.0598,2.0598,1238505,0
1990-04-18,2.0687,2.0687,2.0254,2.0254,2571280,0
1990-04-19,2.0254,2.0254,2.008,2.0166,1000045,0
1990-04-20,2.008,2.0254,1.9734,1.9734,2449279,0
1990-04-23,1.9734,1.9734,1.9389,1.9389,863254,0
1990-04-24,1.9475,1.9648,1.9389,1.9562,1449234,0
1990-04-25,1.9562,1.9734,1.9562,1.9734,700584,0
1990-04-26,1.9734,1.9908,1.9562,1.9734,1288412,0
1990-04-27,1.9734,1.9908,1.9562,1.9648,854012,0
1990-04-30,1.9562,1.9734,1.9562,1.9734,1234804,0
1990-05-01,1.9734,2.008,1.9734,2.008,3367991,0
1990-05-02,2.008,2.0166,1.9908,1.9992,4893013,0
1990-05-03,2.008,2.0166,1.9992,2.008,3669295,0
1990-05-04,2.008,2.0254,1.9992,2.008,1417806,0
1990-05-07,2.0166,2.0254,2.008,2.008,2390126,0
1990-05-08,2.008,2.0166,1.9992,2.008,1959421,0
1990-05-09,2.008,2.0426,1.9992,2.008,2924346,0
1990-05-10,2.008,2.0166,1.9908,1.9908,1016683,0
1990-05-11,1.9992,2.0166,1.9908,2.0166,4207214,0
1990-05-14,2.0254,2.1031,2.0254,2.1031,5650902,0
1990-05-15,2.1031,2.1031,2.0687,2.0774,1924299,0
1990-05-16,2.0774,2.0774,2.0687,2.0774,2687735,0
1990-05-17,2.0774,2.1031,2.0774,2.0947,3375382,0
1990-05-18,2.0859,2.0947,2.0687,2.0947,1488050,0
1990-05-21,2.0947,2.1031,2.0774,2.0774,4003879,0
1990-05-22,2.0947,2.0947,2.0514,2.0687,3181290,0
1990-05-23,2.0687,2.0947,2.0598,2.0859,2136879,0
1990-05-24,2.0947,2.0947,2.0774,2.0947,5961451,0
1990-05-25,2.0947,2.1293,2.0947,2.0947,3854150,0
1990-05-29,2.1121,2.1206,2.0947,2.1206,2578674,0
1990-05-30,2.1293,2.1728,2.1206,2.1728,3181290,0
1990-05-31,2.1639,2.2245,2.1639,2.2072,3525114,0
1990-06-01,2.233,2.2418,2.2158,2.2418,2554642,0
1990-06-04,2.2418,2.259,2.2245,2.2418,2752431,0
1990-06-05,2.2418,2.2418,2.1554,2.1639,5118532,0
1990-06-06,2.1554,2.181,2.1554,2.1728,3233048,0
1990-06-07,2.1728,2.181,2.1639,2.1639,1083227,0
1990-06-08,2.1728,2.1728,2.1375,2.1375,1066591,0
1990-06-11,2.1554,2.1728,2.1375,2.1728,1963118,0
1990-06-12,2.1728,2.2072,2.1728,2.2072,1456628,0
1990-06-13,2.2072,2.2072,2.1898,2.1898,1959421,0
1990-06-14,2.181,2.2245,2.1728,2.2245,1608209,0
1990-06-15,2.2245,2.2418,2.1985,2.233,2373491,0
1990-06-18,2.2245,2.2245,2.1985,2.1985,924260,0
1990-06-19,2.2072,2.233,2.1898,2.2245,1064746,0
1990-06-20,2.233,2.2418,2.2072,2.2418,1025923,0
1990-06-21,2.2418,2.259,2.2245,2.2418,1826328,0
1990-06-22,2.2418,2.259,2.1898,2.1985,2391973,0
1990-06-25,2.1985,2.1985,2.1728,2.181,1101712,0
1990-06-26,2.1898,2.2245,2.1898,2.1898,1567539,0
1990-06-27,2.1898,2.2072,2.1554,2.2072,3122136,0
1990-06-28,2.2245,2.259,2.2158,2.259,1197836,0
1990-06-29,2.259,2.3545,2.259,2.3456,2565736,0
1990-07-02,2.3371,2.3456,2.3198,2.3371,1767176,0
1990-07-03,2.3283,2.3371,2.3023,2.3023,1896575,0
1990-07-05,2.3023,2.3023,2.2505,2.2764,1273626,0
1990-07-06,2.2678,2.3456,2.2678,2.3456,1488050,0
1990-07-09,2.3545,2.3977,2.3283,2.3803,4138818,0
1990-07-10,2.3716,2.3977,2.3545,2.3803,2665554,0
1990-07-11,2.3977,2.5013,2.3977,2.5013,3778358,0
1990-07-12,2.4931,2.5187,2.4756,2.4931,7347836,0
1990-07-13,2.484,2.484,2.458,2.467,3850450,0
1990-07-16,2.467,2.5187,2.467,2.484,1582327,0
1990-07-17,2.484,2.484,2.467,2.484,3623080,0
1990-07-18,2.484,2.484,2.4323,2.4497,3024163,0
1990-07-19,2.4407,2.458,2.4323,2.4497,3347653,0
1990-07-20,2.4497,2.458,2.3803,2.3977,1347565,0
1990-07-23,2.3977,2.3977,2.311,2.363,3292195,0
1990-07-24,2.3545,2.3545,2.3198,2.3456,2177544,0
1990-07-25,2.363,2.4234,2.3545,2.4151,2656312,0
1990-07-26,2.4151,2.4756,2.4151,2.458,2689585,0
1990-07-27,2.458,2.458,2.4323,2.4323,1014832,0
1990-07-30,2.4151,2.4151,2.363,2.3977,1452930,0
1990-07-31,2.389,2.3977,2.363,2.363,1508388,0
1990-08-01,2.363,2.3803,2.3456,2.3545,2129483,0
1990-08-02,2.3456,2.3456,2.3023,2.3198,1940937,0
1990-08-03,2.3198,2.3198,2.1898,2.2678,4011270,0
1990-08-06,2.233,2.233,2.1639,2.1728,2199729,0
1990-08-07,2.1898,2.2072,2.1293,2.1639,3384625,0
1990-08-08,2.1728,2.1898,2.1554,2.181,5107437,0
1990-08-09,2.181,2.181,2.1728,2.1728,3783906,0
1990-08-10,2.1898,2.1898,2.1554,2.1554,1726511,0
1990-08-13,2.1293,2.1554,2.1206,2.1554,1480657,0
1990-08-14,2.1466,2.1728,2.1375,2.1728,2166457,0
1990-08-15,2.1985,2.259,2.1985,2.259,2005635,0
1990-08-16,2.259,2.259,2.2418,2.259,1077685,0
1990-08-17,2.233,2.2418,2.181,2.2158,2164608,0
1990-08-20,2.1985,2.233,2.1985,2.2158,822587,0
1990-08-21,2.1985,2.2072,2.1375,2.1985,2935440,0
1990-08-22,2.181,2.1898,2.0687,2.0687,2970559,0
1990-08-23,2.0341,2.0341,1.9992,1.9992,2957617,0
1990-08-24,2.0166,2.0687,2.0166,2.0687,1894724,0
1990-08-27,2.1031,2.181,2.1031,2.1639,1234804,0
1990-08-28,2.1639,2.181,2.1554,2.1728,2377186,0
1990-08-29,2.1728,2.1985,2.1728,2.1985,2301398,0
1990-08-30,2.2072,2.2072,2.1639,2.1728,1116499,0
1990-08-31,2.1639,2.1728,2.1554,2.1639,961225,0
1990-09-04,2.1639,2.181,2.1466,2.181,1057350,0
1990-09-05,2.181,2.2245,2.181,2.2245,1944634,0
1990-09-06,2.2245,2.2245,2.1898,2.1898,1085074,0
1990-09-07,2.1985,2.1985,2.1898,2.1985,1608209,0
1990-09-10,2.2072,2.2158,2.1639,2.1639,1689541,0
1990-09-11,2.1639,2.1728,2.1554,2.1639,502795,0
1990-09-12,2.1639,2.1728,2.1466,2.1728,1659963,0
1990-09-13,2.1639,2.1728,2.1639,2.1639,1434447,0
1990-09-14,2.1639,2.1639,2.1293,2.1554,1957576,0
1990-09-17,2.1466,2.1554,2.1293,2.1375,563797,0
1990-09-18,2.1375,2.1554,2.1121,2.1554,1872542,0
1990-09-19,2.1554,2.1728,2.1466,2.1639,1831874,0
1990-09-20,2.1466,2.1554,2.1293,2.1466,735706,0
1990-09-21,2.1554,2.1554,2.1293,2.1466,1765328,0
1990-09-24,2.1375,2.1375,2.0514,2.0859,2029665,0
1990-09-25,2.0859,2.1031,2.0774,2.1031,948288,0
1990-09-26,2.1206,2.1206,2.0598,2.0859,2486247,0
1990-09-27,2.1031,2.1031,2.0598,2.0687,1667355,0
1990-09-28,2.0514,2.1375,2.0426,2.1375,2806042,0
1990-10-01,2.1554,2.2505,2.1466,2.2505,2118396,0
1990-10-02,2.2678,2.3023,2.259,2.259,2630430,0
1990-10-03,2.259,2.259,2.1898,2.1985,1051801,0
1990-10-04,2.1985,2.259,2.1898,2.2505,1384535,0
1990-10-05,2.2418,2.2505,2.2158,2.2158,2534311,0
1990-10-08,2.2158,2.2764,2.2072,2.2764,1497295,0
1990-10-09,2.259,2.259,2.1985,2.1985,1780116,0
1990-10-10,2.181,2.1898,2.1206,2.181,3255230,0
1990-10-11,2.1985,2.1985,2.1031,2.1031,3112895,0
1990-10-12,2.1121,2.1206,2.0774,2.1031,3184985,0
1990-10-15,2.0859,2.1121,2.0514,2.0859,1780116,0
1990-10-16,2.0859,2.1031,2.0687,2.0947,1876238,0
1990-10-17,2.0859,2.1031,2.0687,2.0859,2077727,0
1990-10-18,2.0947,2.1375,2.0859,2.1375,2804191,0
1990-10-19,2.1639,2.181,2.1554,2.181,1486204,0
1990-10-22,2.1728,2.233,2.1728,2.2158,2231152,0
1990-10-23,2.1985,2.259,2.1985,2.2418,2131335,0
1990-10-24,2.259,2.2678,2.233,2.233,1349414,0
1990-10-25,2.2418,2.2418,2.181,2.181,1573086,0
1990-10-26,2.1728,2.1985,2.1639,2.181,1007439,0
1990-10-29,2.181,2.1985,2.1639,2.1639,1229261,0
1990-10-30,2.181,2.2158,2.181,2.2158,2759830,0
1990-10-31,2.2245,2.2678,2.2245,2.2505,3209017,0
1990-11-01,2.2418,2.259,2.2158,2.2418,1761633,0
1990-11-02,2.2418,2.2764,2.233,2.2764,1865148,0
1990-11-05,2.259,2.311,2.259,2.311,5992873,0
1990-11-06,2.311,2.3456,2.311,2.3198,2205277,0
1990-11-07,2.3283,2.3283,2.311,2.3198,4588006,0
1990-11-08,2.311,2.389,2.311,2.3545,4051941,0
1990-11-09,2.363,2.3803,2.3545,2.363,1959421,0
1990-11-12,2.3545,2.4234,2.3545,2.4234,3741387,0
1990-11-13,2.4234,2.4234,2.3716,2.389,1571234,0
1990-11-14,2.389,2.4061,2.3803,2.3977,2109151,0
1990-11-15,2.389,2.389,2.363,2.363,2120242,0
1990-11-16,2.3716,2.3803,2.3456,2.3545,800409,0
1990-11-19,2.363,2.389,2.3545,2.3803,3266322,0
1990-11-20,2.3716,2.3716,2.3456,2.363,2282913,0
1990-11-21,2.3545,2.3716,2.3545,2.3716,1317987,0
1990-11-23,2.363,2.389,2.363,2.3803,513887,0
1990-11-26,2.3716,2.389,2.3456,2.389,1292110,0
1990-11-27,2.389,2.389,2.363,2.363,1264380,0
1990-11-28,2.3716,2.4061,2.3716,2.4061,3395715,0
1990-11-29,2.3977,2.4234,2.389,2.3977,1408565,0
1990-11-30,2.4234,2.4234,2.389,2.4061,3122136,0
1990-12-03,2.4061,2.4151,2.3977,2.4061,2001936,0
1990-12-04,2.4061,2.4061,2.3803,2.4061,1889178,0
1990-12-05,2.4061,2.4151,2.389,2.4151,998198,0
1990-12-06,2.4234,2.4756,2.4234,2.467,2534311,0
1990-12-07,2.458,2.467,2.4234,2.4407,2266275,0
1990-12-10,2.4497,2.467,2.4323,2.467,1024075,0
1990-12-11,2.467,2.467,2.4407,2.458,1791209,0
1990-12-12,2.4407,2.4497,2.4151,2.4151,2506579,0
1990-12-13,2.4234,2.4234,2.4061,2.4151,1944634,0
1990-12-14,2.4061,2.4061,2.363,2.3716,1615601,0
1990-12-17,2.363,2.3716,2.3456,2.3456,1192292,0
1990-12-18,2.3283,2.4061,2.3283,2.3977,2157214,0
1990-12-19,2.3977,2.4323,2.3803,2.4323,1665508,0
1990-12-20,2.467,2.467,2.4151,2.467,1600806,0
1990-12-21,2.484,2.484,2.4407,2.458,3794996,0
1990-12-24,2.4407,2.458,2.4407,2.4407,462127,0
1990-12-26,2.4407,2.467,2.4234,2.458,987105,0
1990-12-27,2.4497,2.467,2.4407,2.4407,780072,0
1990-12-28,2.4407,2.4497,2.4234,2.4407,841071,0
1990-12-31,2.458,2.467,2.4323,2.4497,484310,0
1991-01-02,2.467,2.484,2.4407,2.4497,1850361,0
1991-01-03,2.4407,2.4407,2.3977,2.3977,1153471,0
1991-01-04,2.4061,2.4061,2.389,2.4061,1329080,0
1991-01-07,2.389,2.389,2.3545,2.3803,2366096,0
1991-01-08,2.3716,2.389,2.3716,2.3716,2094365,0
1991-01-09,2.389,2.4407,2.389,2.4234,2822680,0
1991-01-10,2.4234,2.4234,2.3803,2.3977,2308790,0
1991-01-11,2.389,2.4151,2.389,2.4061,1380838,0
1991-01-14,2.389,2.4151,2.3803,2.4061,1652569,0
1991-01-15,2.4061,2.4061,2.3803,2.389,1637781,0
1991-01-16,2.3803,2.389,2.3716,2.389,3079620,0
1991-01-17,2.484,2.484,2.4234,2.4407,5796931,0
1991-01-18,2.4323,2.4756,2.4323,2.4756,3388324,0
1991-01-21,2.467,2.5102,2.467,2.5013,2382729,0
1991-01-22,2.5102,2.5362,2.484,2.5102,1730205,0
1991-01-23,2.5187,2.5534,2.5187,2.5187,2135031,0
1991-01-24,2.5273,2.5969,2.5273,2.5969,2704376,0
1991-01-25,2.5969,2.6746,2.5969,2.64,4486339,0
1991-01-28,2.64,2.7437,2.64,2.6918,4331064,0
1991-01-29,2.6918,2.7006,2.6746,2.6918,2721009,0
1991-01-30,2.7176,2.7437,2.6832,2.7095,2837464,0
1991-01-31,2.7095,2.7095,2.6659,2.6918,4466004,0
1991-02-01,2.6918,2.7609,2.6746,2.7176,3473351,0
1991-02-04,2.6918,2.7783,2.6832,2.7527,3541748,0
1991-02-05,2.8133,2.8826,2.8133,2.8649,10009691,0
1991-02-06,2.8474,2.9255,2.8305,2.9082,4901329,0
1991-02-07,2.9343,3.0555,2.9255,2.943,5075089,0
1991-02-08,2.9689,3.0207,2.9689,3.0207,3815328,0
1991-02-11,3.0207,3.1335,3.0033,3.1335,3874480,0
1991-02-12,3.1246,3.1246,3.0295,3.0295,3461335,0
1991-02-13,3.0207,3.0207,2.943,2.9776,3970602,0
1991-02-14,2.9776,2.9949,2.9255,2.9343,3148940,0
1991-02-15,2.917,2.9689,2.917,2.9689,2789403,0
1991-02-19,2.943,3.064,2.943,3.0555,3352276,0
1991-02-20,3.0384,3.0384,2.96,2.9689,2330973,0
1991-02-21,2.9776,3.0207,2.96,3.0207,1901193,0
1991-02-22,2.9949,3.0295,2.96,2.9689,2437261,0
1991-02-25,3.0295,3.0555,3.0033,3.0555,4784873,0
1991-02-26,3.0555,3.0729,2.96,2.96,2254261,0
1991-02-27,2.9689,3.0384,2.96,3.0033,1944634,0
1991-02-28,3.0295,3.0384,2.9776,2.9949,1828177,0
1991-03-01,2.9689,3.0295,2.96,3.0295,2152591,0
1991-03-04,3.0207,3.064,3.0033,3.0295,2086048,0
1991-03-05,3.0207,3.0729,3.0207,3.064,1957576,0
1991-03-06,3.0729,3.116,3.0384,3.0555,2318031,0
1991-03-07,3.0384,3.0901,3.0384,3.064,1319839,0
1991-03-08,3.064,3.0901,3.0555,3.064,1356808,0
1991-03-11,3.0384,3.0555,3.0033,3.0295,1879937,0
1991-03-12,3.0295,3.064,3.0207,3.0384,2228383,0
1991-03-13,2.9949,3.0729,2.9689,3.0729,4152680,0
1991-03-14,3.0729,3.1246,3.064,3.0901,1968666,0
1991-03-15,3.1246,3.1246,3.064,3.116,2897543,0
1991-03-18,3.0901,3.099,3.0555,3.064,1868846,0
1991-03-19,3.064,3.0729,3.0384,3.0555,1876238,0
1991-03-20,3.064,3.0901,3.0555,3.0555,2414153,0
1991-03-21,3.0729,3.0901,3.0555,3.064,1014832,0
1991-03-22,3.0729,3.2286,3.0555,3.22,1529645,0
1991-03-25,3.2113,3.3412,3.1853,3.3324,1941862,0
1991-03-26,3.3412,3.4277,3.3065,3.3151,3511247,0
1991-03-27,3.3065,3.3065,3.2286,3.2458,1506537,0
1991-03-28,3.2286,3.2458,3.22,3.22,1752391,0
1991-04-01,3.2458,3.2547,3.22,3.22,1415959,0
1991-04-02,3.22,3.2889,3.22,3.2889,2211743,0
1991-04-03,3.3065,3.3065,3.2547,3.2889,2160908,0
1991-04-04,3.2889,3.2889,3.2458,3.2547,2488098,0
1991-04-05,3.2547,3.3324,3.2458,3.3151,4481717,0
1991-04-08,3.3324,3.4014,3.3151,3.4014,1439065,0
1991-04-09,3.4104,3.4361,3.2547,3.2547,4644390,0
1991-04-10,3.2807,3.2807,3.22,3.2458,4018664,0
1991-04-11,3.2547,3.2718,3.2458,3.2718,2094365,0
1991-04-12,3.2807,3.2889,3.2458,3.2889,1771798,0
1991-04-15,3.2807,3.3324,3.2807,3.2807,2090667,0
1991-04-16,3.2889,3.3669,3.1853,3.3669,4285773,0
1991-04-17,3.3669,3.3844,3.3324,3.3324,2489018,0
1991-04-18,3.3065,3.3496,3.2889,3.3496,1358657,0
1991-04-19,3.3496,3.4277,3.2807,3.2889,2344836,0
1991-04-22,3.2889,3.3065,3.1594,3.2113,2405839,0
1991-04-23,3.22,3.2286,3.099,3.1335,1964045,0
1991-04-24,3.1335,3.1594,3.099,3.099,1980678,0
1991-04-25,3.1246,3.1246,3.064,3.064,3895738,0
1991-04-26,3.064,3.064,3.0295,3.0295,2163683,0
1991-04-29,3.0384,3.1335,3.0384,3.0555,4291323,0
1991-04-30,3.0729,3.1335,3.0729,3.1335,3225654,0
1991-05-01,3.1335,3.1335,3.0729,3.0729,1694161,0
1991-05-02,3.0729,3.0901,3.0555,3.0729,2510282,0
1991-05-03,3.0729,3.0729,3.0207,3.0555,1641479,0
1991-05-06,3.0555,3.0555,3.0295,3.0555,902074,0
1991-05-07,3.064,3.116,3.064,3.099,2935440,0
1991-05-08,3.099,3.099,3.0384,3.064,1317062,0
1991-05-09,3.0729,3.1767,3.0729,3.1594,1673827,0
1991-05-10,3.1594,3.1594,3.0729,3.0901,1251442,0
1991-05-13,3.0729,3.0729,3.0207,3.0207,1196912,0
1991-05-14,3.0033,3.0207,2.8736,2.9082,4220154,0
1991-05-15,2.8997,2.9343,2.8997,2.917,2033362,0
1991-05-16,2.9343,2.96,2.917,2.943,1915060,0
1991-05-17,2.9343,2.96,2.917,2.96,1262534,0
1991-05-20,2.96,2.9776,2.9343,2.9776,1443687,0
1991-05-21,2.9949,3.0295,2.9689,2.9949,2428021,0
1991-05-22,2.9949,2.9949,2.917,2.96,4903176,0
1991-05-23,2.9689,3.0124,2.96,2.9689,2484399,0
1991-05-24,2.9689,3.0555,2.96,3.0555,1868846,0
1991-05-28,3.0295,3.0729,3.0033,3.0729,3036180,0
1991-05-29,3.0901,3.116,3.0555,3.0729,3121211,0
1991-05-30,3.0729,3.099,3.0555,3.099,4769161,0
1991-05-31,3.116,3.1507,3.116,3.1246,3875406,0
1991-06-03,3.1246,3.1335,3.0901,3.0901,2038909,0
1991-06-04,3.099,3.1246,3.0729,3.1246,1463099,0
1991-06-05,3.1246,3.1767,3.1246,3.1246,1649794,0
1991-06-06,3.1507,3.1853,3.1335,3.1594,2179397,0
1991-06-07,3.1507,3.1507,3.0901,3.099,1111881,0
1991-06-10,3.099,3.099,3.0384,3.064,1049951,0
1991-06-11,3.0384,3.1507,3.0384,3.1507,2059242,0
1991-06-12,3.1246,3.1246,3.064,3.0729,2133183,0
1991-06-13,3.099,3.1594,3.0729,3.1594,2050924,0
1991-06-14,3.1507,3.1594,3.099,3.1507,1127592,0
1991-06-17,3.1246,3.1335,3.0901,3.1335,1582327,0
1991-06-18,3.1335,3.1507,3.116,3.1507,1096169,0
1991-06-19,3.1335,3.1335,3.0901,3.0901,1300428,0
1991-06-20,3.0901,3.116,3.064,3.064,1583250,0
1991-06-21,3.0729,3.1507,3.0729,3.1507,2454823,0
1991-06-24,3.1507,3.1594,3.099,3.099,1130367,0
1991-06-25,3.116,3.1507,3.099,3.1335,1466795,0
1991-06-26,3.1246,3.22,3.116,3.1938,2389202,0
1991-06-27,3.22,3.2547,3.2113,3.2547,1683071,0
1991-06-28,3.2286,3.2458,3.1594,3.1938,1478807,0
1991-07-01,3.2458,3.2807,3.2286,3.2807,1746845,0
1991-07-02,3.2718,3.3324,3.2718,3.2889,3469654,0
1991-07-03,3.2718,3.2718,3.116,3.116,2517673,0
1991-07-05,3.099,3.1335,3.0901,3.099,1110028,0
1991-07-08,3.0729,3.1938,3.064,3.1594,1787515,0
1991-07-09,3.1594,3.1594,3.099,3.1246,1598961,0
1991-07-10,3.1335,3.2113,3.1246,3.1246,3483521,0
1991-07-11,3.1507,3.1853,3.1507,3.1594,1645175,0
1991-07-12,3.1853,3.2547,3.1853,3.2458,2470535,0
1991-07-15,3.2547,3.2718,3.1767,3.1767,2118396,0
1991-07-16,3.1853,3.2889,3.1853,3.2547,1373443,0
1991-07-17,3.2547,3.2889,3.2458,3.2547,1114652,0
1991-07-18,3.2807,3.2807,3.2547,3.2718,1174728,0
1991-07-19,3.2718,3.2807,3.2113,3.2458,1328158,0
1991-07-22,3.2458,3.2547,3.1853,3.1938,1000045,0
1991-07-23,3.1767,3.1853,3.1335,3.1507,1803221,0
1991-07-24,3.1594,3.1938,3.1507,3.1938,2229305,0
1991-07-25,3.1853,3.1938,3.1335,3.1507,808723,0
1991-07-26,3.1246,3.1335,3.099,3.116,1790285,0
1991-07-29,3.1246,3.1938,3.116,3.1938,1031468,0
1991-07-30,3.2113,3.3065,3.1938,3.2889,2856874,0
1991-07-31,3.2889,3.3065,3.2718,3.2807,2002863,0
1991-08-01,3.2718,3.3151,3.2718,3.3065,1193212,0
1991-08-02,3.3065,3.3151,3.2547,3.2547,1454778,0
1991-08-05,3.2286,3.2286,3.1594,3.1767,1834648,0
1991-08-06,3.1767,3.2547,3.1767,3.2547,1084154,0
1991-08-07,3.2718,3.2889,3.2113,3.2286,2732100,0
1991-08-08,3.2286,3.2547,3.22,3.2286,1561068,0
1991-08-09,3.2113,3.2889,3.2113,3.2718,2092515,0
1991-08-12,3.2718,3.3151,3.2547,3.3151,1857754,0
1991-08-13,3.3412,3.3496,3.2718,3.2807,2463141,0
1991-08-14,3.2807,3.3324,3.2718,3.3324,1317062,0
1991-08-15,3.3151,3.3496,3.3065,3.3065,1201532,0
1991-08-16,3.3236,3.3236,3.1938,3.2113,2410459,0
1991-08-19,3.099,3.168,3.0901,3.1594,2505656,0
1991-08-20,3.168,3.22,3.168,3.1853,1540733,0
1991-08-21,3.2286,3.2889,3.1938,3.2889,2235775,0
1991-08-22,3.3065,3.3412,3.2889,3.3236,1500993,0
1991-08-23,3.3065,3.3412,3.2807,3.2807,1444612,0
1991-08-26,3.2547,3.3065,3.2547,3.3065,950137,0
1991-08-27,3.2889,3.2889,3.2547,3.2547,1293959,0
1991-08-28,3.2547,3.2807,3.22,3.2807,2733948,0
1991-08-29,3.2718,3.3065,3.2286,3.2889,1294884,0
1991-08-30,3.2807,3.3151,3.2807,3.3151,683025,0
1991-09-03,3.3412,3.3496,3.2889,3.3151,1666433,0
1991-09-04,3.3065,3.3496,3.3065,3.3065,1385457,0
1991-09-05,3.3151,3.3151,3.2113,3.2547,2414153,0
1991-09-06,3.2547,3.2807,3.2286,3.2458,879893,0
1991-09-09,3.2547,3.2889,3.2458,3.2547,998198,0
1991-09-10,3.2807,3.2807,3.168,3.168,1500993,0
1991-09-11,3.1938,3.2113,3.1246,3.1507,1242201,0
1991-09-12,3.1594,3.1853,3.1507,3.168,945515,0
1991-09-13,3.1507,3.1594,3.1072,3.1246,1124820,0
1991-09-16,3.1335,3.168,3.1246,3.1594,1857754,0
1991-09-17,3.168,3.1853,3.1594,3.168,1183048,0
1991-09-18,3.168,3.22,3.1594,3.22,903920,0
1991-09-19,3.2286,3.2547,3.2113,3.22,922408,0
1991-09-20,3.2547,3.2718,3.22,3.2718,2097135,0
1991-09-23,3.2718,3.2718,3.2286,3.2286,525901,0
1991-09-24,3.22,3.22,3.1246,3.1246,1552749,0
1991-09-25,3.099,3.1335,3.0729,3.1072,2548175,0
1991-09-26,3.1072,3.1246,3.099,3.1072,1663661,0
1991-09-27,3.1246,3.168,3.0901,3.1246,1026849,0
1991-09-30,3.1507,3.1594,3.0901,3.0901,1105406,0
1991-10-01,3.1072,3.1072,2.9776,2.9862,3042652,0
1991-10-02,2.9776,3.0384,2.943,2.943,2941905,0
1991-10-03,2.9515,2.9515,2.8474,2.8474,5426310,0
1991-10-04,2.8213,2.8566,2.7609,2.7701,6346866,0
1991-10-07,2.8133,2.8736,2.8133,2.8133,5003923,0
1991-10-08,2.8474,2.9689,2.8474,2.9689,5478992,0
1991-10-09,2.9689,2.9776,2.943,2.943,2055548,0
1991-10-10,2.9515,2.9862,2.943,2.9776,2031514,0
1991-10-11,3.0033,3.0124,2.9776,3.0033,1388232,0
1991-10-14,3.0033,3.0467,3.0033,3.0124,945515,0
1991-10-15,3.0295,3.0901,3.0033,3.064,2837464,0
1991-10-16,3.0729,3.2113,3.0729,3.168,2722857,0
1991-10-17,3.168,3.1938,3.1335,3.168,2410459,0
1991-10-18,3.1507,3.2286,3.1507,3.2113,2737645,0
1991-10-21,3.2286,3.2286,3.168,3.168,1099866,0
1991-10-22,3.1594,3.22,3.1594,3.2113,1299503,0
1991-10-23,3.2458,3.2458,3.1853,3.1853,2695132,0
1991-10-24,3.1938,3.1938,3.1335,3.1507,1281945,0
1991-10-25,3.1507,3.1507,3.099,3.1072,1928922,0
1991-10-28,3.1335,3.1507,3.0729,3.1072,4586156,0
1991-10-29,3.1072,3.2547,3.1072,3.2547,3257078,0
1991-10-30,3.2889,3.3065,3.2286,3.2286,2386429,0
1991-10-31,3.2458,3.2458,3.1853,3.22,1287487,0
1991-11-01,3.22,3.22,3.1853,3.2113,1993621,0
1991-11-04,3.1853,3.1938,3.1335,3.1938,2259806,0
1991-11-05,3.2113,3.22,3.1853,3.22,1428897,0
1991-11-06,3.22,3.2458,3.1938,3.22,2049075,0
1991-11-07,3.2113,3.2286,3.1853,3.2286,1591568,0
1991-11-08,3.2458,3.2458,3.1853,3.2113,2314336,0
1991-11-11,3.1938,3.2113,3.1853,3.1938,574885,0
1991-11-12,3.2113,3.2547,3.2113,3.2458,2078651,0
1991-11-13,3.2113,3.2718,3.1938,3.2718,1433521,0
1991-11-14,3.2807,3.2889,3.2286,3.2286,2211743,0
1991-11-15,3.2286,3.2286,3.1335,3.1507,2124864,0
1991-11-18,3.1507,3.1853,3.1072,3.168,2242243,0
1991-11-19,3.1507,3.1938,3.1335,3.1938,2087894,0
1991-11-20,3.1853,3.22,3.1853,3.1938,1195062,0
1991-11-21,3.168,3.168,3.1072,3.1072,1982531,0
1991-11-22,3.1072,3.1507,3.0901,3.0901,2070335,0
1991-11-25,3.0901,3.1072,3.0901,3.099,1011136,0
1991-11-26,3.1246,3.22,3.1246,3.22,2007485,0
1991-11-27,3.2113,3.22,3.1594,3.168,1812467,0
1991-11-29,3.168,3.168,3.1335,3.1335,726466,0
1991-12-02,3.1072,3.22,3.099,3.22,2148894,0
1991-12-03,3.2113,3.2547,3.1938,3.2286,1813390,0
1991-12-04,3.2458,3.2458,3.1938,3.1938,1806921,0
1991-12-05,3.1938,3.2458,3.1853,3.2286,1818009,0
1991-12-06,3.2113,3.2458,3.2113,3.2113,1873468,0
1991-12-09,3.22,3.2807,3.2113,3.2458,1262534,0
1991-12-10,3.2718,3.2718,3.2458,3.2458,1872542,0
1991-12-11,3.2547,3.2547,3.168,3.2547,1280094,0
1991-12-12,3.2807,3.3496,3.2807,3.3324,1741297,0
1991-12-13,3.3669,3.4623,3.3496,3.4623,2329124,0
1991-12-16,3.471,3.4967,3.4277,3.4534,2101757,0
1991-12-17,3.4967,3.4967,3.4534,3.4534,1478807,0
1991-12-18,3.4623,3.4623,3.4277,3.4534,628497,0
1991-12-19,3.4361,3.4886,3.4361,3.4886,1206157,0
1991-12-20,3.5833,3.5833,3.4361,3.4361,3876330,0
1991-12-23,3.4534,3.6354,3.4534,3.5833,1685842,0
1991-12-24,3.5921,3.7391,3.5833,3.6439,1854059,0
1991-12-26,3.6526,3.6526,3.6182,3.6182,476912,0
1991-12-27,3.6354,3.6526,3.5921,3.6092,780995,0
1991-12-30,3.5833,3.6786,3.575,3.6702,2041682,0
1991-12-31,3.6439,3.7047,3.6439,3.6786,2422476,0
1992-01-02,3.6526,3.6786,3.5833,3.6786,1595264,0
1992-01-03,3.6702,3.7567,3.6702,3.7567,1597116,0
1992-01-06,3.7567,3.8174,3.7308,3.7739,2196958,0
1992-01-07,3.7567,3.7739,3.6526,3.6786,2156289,0
1992-01-08,3.6702,3.765,3.6526,3.765,2483475,0
1992-01-09,3.765,3.8174,3.7391,3.765,2069409,0
1992-01-10,3.7308,3.7567,3.6702,3.6959,1450158,0
1992-01-13,3.6786,3.7911,3.6786,3.7739,1540733,0
1992-01-14,3.7739,3.8174,3.7739,3.8174,1917830,0
1992-01-15,3.7911,3.8002,3.7047,3.765,1529645,0
1992-01-16,3.7391,3.7567,3.5833,3.5921,2512130,0
1992-01-17,3.5315,3.7133,3.5144,3.7047,3126756,0
1992-01-20,3.6959,3.7047,3.6354,3.6354,1096169,0
1992-01-21,3.6354,3.6786,3.6182,3.6786,1744993,0
1992-01-22,3.6786,3.7133,3.6702,3.6702,1611904,0
1992-01-23,3.7133,3.765,3.7047,3.7567,1461251,0
1992-01-24,3.7391,3.7567,3.7047,3.7391,1580479,0
1992-01-27,3.8174,3.8174,3.7308,3.7391,1188593,0
1992-01-28,3.765,3.765,3.7047,3.7047,1120197,0
1992-01-29,3.6526,3.7047,3.6092,3.6092,1932617,0
1992-01-30,3.6182,3.6786,3.6092,3.6439,1081379,0
1992-01-31,3.6959,3.6959,3.6354,3.6526,1184897,0
1992-02-03,3.6526,3.6959,3.6439,3.6959,1817085,0
1992-02-04,3.7133,3.765,3.7047,3.7391,1762559,0
1992-02-05,3.765,3.8516,3.7567,3.8174,1500070,0
1992-02-06,3.8174,3.8174,3.7391,3.7567,1019455,0
1992-02-07,3.7567,3.7567,3.6092,3.6526,1204306,0
1992-02-10,3.6959,3.7739,3.6786,3.7391,2106377,0
1992-02-11,3.7133,3.7391,3.6959,3.7308,820739,0
1992-02-12,3.7047,3.7047,3.6182,3.6786,2147048,0
1992-02-13,3.6354,3.6354,3.575,3.6354,1933546,0
1992-02-14,3.6182,3.6354,3.575,3.575,1828177,0
1992-02-18,3.575,3.5833,3.4277,3.4534,1995469,0
1992-02-19,3.4623,3.575,3.4534,3.575,1817085,0
1992-02-20,3.5833,3.6092,3.5488,3.5576,1586024,0
1992-02-21,3.5488,3.5576,3.4534,3.4534,1779191,0
1992-02-24,3.4534,3.5576,3.4534,3.5488,1112804,0
1992-02-25,3.5227,3.5227,3.4886,3.5227,1172882,0
1992-02-26,3.4967,3.5144,3.4534,3.4886,1378990,0
1992-02-27,3.4967,3.4967,3.471,3.4967,2630430,0
1992-02-28,3.471,3.5488,3.471,3.5227,2751508,0
1992-03-02,3.5227,3.5576,3.5144,3.5488,1959421,0
1992-03-03,3.5488,3.575,3.5315,3.5488,1388232,0
1992-03-04,3.5227,3.5315,3.4967,3.4967,1242201,0
1992-03-05,3.471,3.5315,3.471,3.5227,1686763,0
1992-03-06,3.5227,3.5227,3.4886,3.5144,1744071,0
1992-03-09,3.4967,3.5227,3.4534,3.5227,1839270,0
1992-03-10,3.5227,3.5315,3.4886,3.4967,1790285,0
1992-03-11,3.4967,3.5227,3.471,3.4967,1545357,0
1992-03-12,3.5144,3.5144,3.4623,3.4886,980635,0
1992-03-13,3.4886,3.4886,3.471,3.471,900223,0
1992-03-16,3.4886,3.4886,3.4534,3.4623,1027772,0
1992-03-17,3.471,3.5227,3.4623,3.5227,1217246,0
1992-03-18,3.4967,3.5144,3.4623,3.4886,1225565,0
1992-03-19,3.5144,3.5144,3.471,3.4967,834603,0
1992-03-20,3.4967,3.5144,3.471,3.4886,2193259,0
1992-03-23,3.4886,3.4886,3.3931,3.4361,4267291,0
1992-03-24,3.4623,3.4886,3.4534,3.4623,1168258,0
1992-03-25,3.4623,3.4886,3.4361,3.4623,985257,0
1992-03-26,3.471,3.471,3.4104,3.4361,1193212,0
1992-03-27,3.4277,3.4534,3.3758,3.4014,1982531,0
1992-03-30,3.3931,3.4277,3.3931,3.4014,778224,0
1992-03-31,3.4014,3.5144,3.4014,3.4886,1575856,0
1992-04-01,3.4886,3.5488,3.4623,3.5227,3189607,0
1992-04-02,3.5315,3.5833,3.4623,3.4967,2180320,0
1992-04-03,3.4886,3.4967,3.4361,3.4623,1585099,0
1992-04-06,3.4623,3.4886,3.4534,3.4886,915013,0
1992-04-07,3.471,3.471,3.3931,3.3931,2145196,0
1992-04-08,3.3669,3.3931,3.2889,3.3931,2772767,0
1992-04-09,3.3931,3.4277,3.3065,3.4014,2487173,0
1992-04-10,3.4277,3.4361,3.3496,3.3758,2025042,0
1992-04-13,3.3931,3.4277,3.3669,3.4277,913166,0
1992-04-14,3.4277,3.5144,3.4277,3.4967,1568462,0
1992-04-15,3.5144,3.5144,3.4361,3.4623,1800449,0
1992-04-16,3.471,3.471,3.3931,3.4014,1806921,0
1992-04-20,3.3758,3.4014,3.3412,3.3496,2003789,0
1992-04-21,3.3669,3.3758,3.2718,3.2718,2018574,0
1992-04-22,3.2807,3.3065,3.2718,3.2807,1391007,0
1992-04-23,3.2807,3.2807,3.2025,3.2458,2025972,0
1992-04-24,3.2286,3.2458,3.2025,3.2025,2148894,0
1992-04-27,3.1594,3.1853,3.1594,3.168,2007485,0
1992-04-28,3.1853,3.1853,3.1421,3.1421,3293123,0
1992-04-29,3.1421,3.1594,3.064,3.064,5710980,0
1992-04-30,3.064,3.2718,3.064,3.2547,3900360,0
1992-05-01,3.2718,3.2807,3.1421,3.2458,2299546,0
1992-05-04,3.2286,3.2807,3.1335,3.1853,3027862,0
1992-05-05,3.1938,3.2025,3.168,3.1853,2987197,0
1992-05-06,3.1938,3.1938,3.1594,3.168,2375338,0
1992-05-07,3.1594,3.2025,3.1594,3.1938,3422519,0
1992-05-08,3.1938,3.1938,3.1594,3.1938,1478807,0
1992-05-11,3.1938,3.2286,3.1853,3.2286,1367899,0
1992-05-12,3.2286,3.2807,3.1853,3.2547,2841165,0
1992-05-13,3.2718,3.3065,3.2458,3.2718,3297750,0
1992-05-14,3.2718,3.2718,3.1938,3.1938,1669205,0
1992-05-15,3.168,3.1853,3.1335,3.1421,2015803,0
1992-05-18,3.1594,3.1853,3.1507,3.168,1692314,0
1992-05-19,3.168,3.2718,3.168,3.2718,1776418,0
1992-05-20,3.2458,3.2547,3.2113,3.2113,1555525,0
1992-05-21,3.168,3.1938,3.1246,3.1335,2965939,0
1992-05-22,3.1335,3.1507,3.1072,3.1072,2387354,0
1992-05-26,3.099,3.1072,3.0467,3.0467,2677568,0
1992-05-27,3.0207,3.0384,3.0033,3.0033,3743236,0
1992-05-28,3.0033,3.1938,3.0033,3.1938,1957576,0
1992-05-29,3.1938,3.2807,3.1853,3.2458,1949254,0
1992-06-01,3.2547,3.2547,3.168,3.2547,1464021,0
1992-06-02,3.2458,3.2718,3.2286,3.2286,1833724,0
1992-06-03,3.2286,3.2458,3.1335,3.168,1413190,0
1992-06-04,3.1594,3.168,3.1507,3.1507,1002817,0
1992-06-05,3.1246,3.1507,3.099,3.099,2477006,0
1992-06-08,3.0729,3.0729,3.0207,3.064,2525990,0
1992-06-09,3.0467,3.064,3.0124,3.0124,1589720,0
1992-06-10,3.0124,3.0207,2.96,2.9776,2680344,0
1992-06-11,2.9862,3.0124,2.96,3.0033,1910436,0
1992-06-12,3.0207,3.099,3.0207,3.099,1732979,0
1992-06-15,3.099,3.1507,3.064,3.099,1817085,0
1992-06-16,3.1072,3.1072,3.0813,3.099,1561993,0
1992-06-17,3.0813,3.1072,3.0384,3.0467,2376262,0
1992-06-18,3.0384,3.0813,3.0033,3.0729,1412263,0
1992-06-19,3.064,3.099,3.0384,3.099,1604510,0
1992-06-22,3.0729,3.099,3.0467,3.099,1158093,0
1992-06-23,3.1072,3.2113,3.1072,3.1853,1726511,0
1992-06-24,3.1853,3.2113,3.1246,3.1246,1439990,0
1992-06-25,3.168,3.22,3.1594,3.2113,1671055,0
1992-06-26,3.2113,3.2458,3.1938,3.22,828135,0
1992-06-29,3.2458,3.3496,3.2458,3.3324,1799524,0
1992-06-30,3.3412,3.419,3.2807,3.3065,2089745,0
1992-07-01,3.3412,3.3669,3.3324,3.3496,1641479,0
1992-07-02,3.3412,3.3669,3.2807,3.3324,2100833,0
1992-07-06,3.3151,3.3758,3.3065,3.3669,1793981,0
1992-07-07,3.3758,3.4361,3.3669,3.3758,2451125,0
1992-07-08,3.3496,3.4014,3.3324,3.4014,1609130,0
1992-07-09,3.4534,3.4623,3.4277,3.4623,2959466,0
1992-07-10,3.4623,3.6354,3.4277,3.5833,4448445,0
1992-07-13,3.5833,3.5833,3.5144,3.5488,2076802,0
1992-07-14,3.5488,3.6092,3.5401,3.6092,2703445,0
1992-07-15,3.6354,3.7047,3.601,3.6182,4026983,0
1992-07-16,3.601,3.6092,3.5576,3.5833,2228383,0
1992-07-17,3.5576,3.575,3.5144,3.575,1112804,0
1992-07-20,3.5227,3.5488,3.5144,3.5488,948288,0
1992-07-21,3.5488,3.5576,3.4886,3.4967,2014876,0
1992-07-22,3.5144,3.5144,3.4794,3.5144,1183048,0
1992-07-23,3.5144,3.5144,3.4794,3.4967,648828,0
1992-07-24,3.4967,3.5144,3.4794,3.4967,820739,0
1992-07-27,3.4967,3.4967,3.4794,3.4794,810575,0
1992-07-28,3.4967,3.4967,3.4623,3.4623,2260728,0
1992-07-29,3.4623,3.4886,3.4361,3.4361,1793981,0
1992-07-30,3.419,3.4361,3.4014,3.4361,2825449,0
1992-07-31,3.4534,3.4967,3.4534,3.4967,719070,0
1992-08-03,3.4967,3.5401,3.4623,3.4794,1004664,0
1992-08-04,3.4967,3.4967,3.4794,3.4967,981562,0
1992-08-05,3.4794,3.5833,3.4794,3.575,5353292,0
1992-08-06,3.575,3.575,3.5227,3.5488,748646,0
1992-08-07,3.5576,3.6182,3.5488,3.5833,1676598,0
1992-08-10,3.575,3.5833,3.5401,3.5576,912245,0
1992-08-11,3.5576,3.575,3.4886,3.5144,903920,0
1992-08-12,3.5144,3.5227,3.4886,3.4967,1088775,0
1992-08-13,3.5144,3.5488,3.4967,3.5227,1527795,0
1992-08-14,3.5144,3.6702,3.5144,3.6615,2238548,0
1992-08-17,3.6615,3.6959,3.6439,3.6874,1492671,0
1992-08-18,3.6959,3.6959,3.6354,3.6959,1568462,0
1992-08-19,3.6874,3.7047,3.6702,3.6959,1068441,0
1992-08-20,3.7047,3.7825,3.7047,3.7825,2241319,0
1992-08-21,3.7739,3.7911,3.7567,3.7911,2867965,0
1992-08-24,3.7739,3.7825,3.722,3.7308,1824481,0
1992-08-25,3.722,3.8174,3.7047,3.8174,2092515,0
1992-08-26,3.8174,3.8344,3.7825,3.8083,3335640,0
1992-08-27,3.8174,3.8174,3.7739,3.7825,2552793,0
1992-08-28,3.7825,3.7911,3.7567,3.7567,1260688,0
1992-08-31,3.7739,3.7739,3.7479,3.7567,890985,0
1992-09-01,3.7739,3.7911,3.7567,3.7911,1706179,0
1992-09-02,3.7911,3.7911,3.7739,3.7825,1207082,0
1992-09-03,3.7911,3.8344,3.7739,3.7911,1941862,0
1992-09-04,3.7479,3.7567,3.6959,3.722,802253,0
1992-09-08,3.6959,3.6959,3.6439,3.6439,1041637,0
1992-09-09,3.6702,3.722,3.6702,3.7047,877120,0
1992-09-10,3.7047,3.7567,3.6959,3.7567,1435368,0
1992-09-11,3.7739,3.7911,3.7308,3.7739,777301,0
1992-09-14,3.7911,3.8344,3.7825,3.8344,1349414,0
1992-09-15,3.8083,3.8083,3.7047,3.7308,1436294,0
1992-09-16,3.7047,3.7567,3.7047,3.7308,724615,0
1992-09-17,3.7308,3.7479,3.7308,3.7308,498175,0
1992-09-18,3.7911,3.8083,3.7739,3.7911,1443687,0
1992-09-21,3.7911,3.7911,3.722,3.7308,689494,0
1992-09-22,3.7479,3.7739,3.7308,3.7567,1298581,0
1992-09-23,3.7567,3.7739,3.722,3.7308,2217292,0
1992-09-24,3.7479,3.7739,3.7308,3.7308,899300,0
1992-09-25,3.7479,3.7479,3.6615,3.6874,671011,0
1992-09-28,3.6267,3.6615,3.6267,3.6615,1016683,0
1992-09-29,3.6959,3.7567,3.6874,3.722,1239426,0
1992-09-30,3.722,3.7739,3.722,3.7479,834603,0
1992-10-01,3.7567,3.8083,3.7479,3.8083,1922451,0
1992-10-02,3.8083,3.8174,3.7567,3.7567,2277367,0
1992-10-05,3.7308,3.7479,3.6702,3.722,4026983,0
1992-10-06,3.722,3.7825,3.722,3.7567,1525020,0
1992-10-07,3.7739,3.8174,3.7739,3.8083,1557368,0
1992-10-08,3.8083,3.8432,3.8083,3.8344,1012059,0
1992-10-09,3.8174,3.8779,3.8083,3.8174,1832798,0
1992-10-12,3.8344,3.869,3.8344,3.8344,1051801,0
1992-10-13,3.8432,3.8779,3.8174,3.8432,1270853,0
1992-10-14,3.8344,3.8432,3.7911,3.8083,2368871,0
1992-10-15,3.7825,3.8344,3.7825,3.8083,1729282,0
1992-10-16,3.8083,3.8174,3.8083,3.8174,880816,0
1992-10-19,3.8083,3.9037,3.8083,3.8779,1845738,0
1992-10-20,3.8779,3.895,3.869,3.8779,1872542,0
1992-10-21,3.895,3.9037,3.869,3.8779,1065670,0
1992-10-22,3.869,3.895,3.8516,3.869,1075836,0
1992-10-23,3.8516,3.895,3.8432,3.8516,803179,0
1992-10-26,3.8432,3.8779,3.8344,3.869,1241273,0
1992-10-27,3.8779,3.9037,3.869,3.9037,1769027,0
1992-10-28,3.895,3.9901,3.895,3.9816,2314336,0
1992-10-29,3.9643,3.9901,3.9298,3.9643,1458476,0
1992-10-30,3.9556,3.9816,3.9298,3.9382,976940,0
1992-11-02,3.9298,4.0165,3.921,3.9991,816117,0
1992-11-03,3.9901,4.0165,3.9816,4.0165,1310595,0
1992-11-04,3.9901,4.0247,3.9901,3.9991,1008364,0
1992-11-05,3.9991,3.9991,3.9382,3.9643,1037938,0
1992-11-06,3.9382,4.0424,3.9382,4.0247,2148894,0
1992-11-09,4.0165,4.1113,4.0165,4.0943,1484356,0
1992-11-10,4.0943,4.0943,4.0424,4.0507,1413190,0
1992-11-11,4.0507,4.0943,4.0334,4.0766,1060123,0
1992-11-12,4.0943,4.1287,4.0507,4.0766,1703403,0
1992-11-13,4.0943,4.1287,4.0766,4.1287,1034245,0
1992-11-16,4.1287,4.1287,4.0943,4.1113,792086,0
1992-11-17,4.1113,4.1375,4.0943,4.1113,742179,0
1992-11-18,4.1287,4.1375,4.0943,4.1287,1506537,0
1992-11-19,4.1113,4.1287,4.0943,4.0943,846621,0
1992-11-20,4.1287,4.2761,4.1029,4.2499,5099121,0
1992-11-23,4.2499,4.2669,4.1977,4.2151,976012,0
1992-11-24,4.1977,4.2499,4.1977,4.224,1754235,0
1992-11-25,4.2499,4.3018,4.2412,4.3018,1023150,0
1992-11-27,4.3018,4.3018,4.2761,4.2843,618326,0
1992-11-30,4.2843,4.3366,4.2669,4.3366,1490825,0
1992-12-01,4.3276,4.3366,4.2669,4.2843,2014876,0
1992-12-02,4.2669,4.2843,4.1977,4.2412,1391007,0
1992-12-03,4.2669,4.2843,4.2151,4.224,1309669,0
1992-12-04,4.2412,4.2669,4.2151,4.224,1126667,0
1992-12-07,4.2412,4.2669,4.2151,4.2669,1024997,0
1992-12-08,4.2412,4.2843,4.224,4.2499,1208925,0
1992-12-09,4.2412,4.2499,4.1287,4.1546,1952029,0
1992-12-10,4.1375,4.2151,4.1029,4.2151,1587872,0
1992-12-11,4.2151,4.2412,4.1806,4.2412,825357,0
1992-12-14,4.2499,4.2499,4.1546,4.1892,1405794,0
1992-12-15,4.1892,4.224,4.1806,4.2151,1431673,0
1992-12-16,4.2412,4.2761,4.1892,4.2151,1122047,0
1992-12-17,4.2151,4.2669,4.1977,4.224,1757936,0
1992-12-18,4.3018,4.3626,4.224,4.3626,3762646,0
1992-12-21,4.3449,4.3709,4.3105,4.3449,3179441,0
1992-12-22,4.3449,4.3709,4.3366,4.3709,1024075,0
1992-12-23,4.3709,4.3709,4.3105,4.3105,1581401,0
1992-12-24,4.3366,4.3449,4.2761,4.3105,569340,0
1992-12-28,4.2843,4.3105,4.2843,4.3105,300383,0
1992-12-29,4.3105,4.3626,4.2761,4.2761,1357734,0
1992-12-30,4.2499,4.2669,4.1977,4.2151,970470,0
1992-12-31,4.2412,4.3105,4.224,4.2843,986178,0
1993-01-04,4.3105,4.3883,4.3018,4.3709,1694161,0
1993-01-05,4.3709,4.3709,4.1634,4.224,3716435,0
1993-01-06,4.2151,4.2669,4.1977,4.224,2586071,0
1993-01-07,4.1977,4.1977,3.9556,3.9816,5717448,0
1993-01-08,4.0074,4.0424,3.9901,4.0165,2614720,0
1993-01-11,4.0074,4.0424,4.0074,4.0165,1143304,0
1993-01-12,4.0074,4.0165,3.9816,4.0074,2457594,0
1993-01-13,3.9901,4.0074,3.9298,3.9298,1749616,0
1993-01-14,3.9471,3.9471,3.9037,3.9298,2587916,0
1993-01-15,3.9298,4.0165,3.9298,3.9901,2410459,0
1993-01-18,3.9816,3.9901,3.9471,3.9471,1102637,0
1993-01-19,3.9556,3.9816,3.9471,3.9556,1526872,0
1993-01-20,3.9556,3.9816,3.9298,3.9298,936273,0
1993-01-21,3.9298,3.9471,3.895,3.895,1242201,0
1993-01-22,3.921,3.9298,3.895,3.895,1206157,0
1993-01-25,3.895,3.9816,3.8864,3.9556,1718191,0
1993-01-26,3.9556,3.9643,3.921,3.921,2276440,0
1993-01-27,3.9298,3.9471,3.921,3.921,1539812,0
1993-01-28,3.8864,3.895,3.8344,3.895,4448445,0
1993-01-29,3.895,3.921,3.8864,3.921,2743190,0
1993-02-01,3.9298,3.9901,3.9298,3.9298,3127682,0
1993-02-02,3.9298,3.9556,3.921,3.9556,1620221,0
1993-02-03,3.9556,3.9901,3.9471,3.9816,2043529,0
1993-02-04,3.9816,4.0074,3.9556,3.9643,1199683,0
1993-02-05,3.9643,3.9643,3.869,3.9037,1529645,0
1993-02-08,3.8864,3.9037,3.869,3.895,1302278,0
1993-02-09,3.895,3.9037,3.8083,3.8174,2042606,0
1993-02-10,3.8083,3.8607,3.7825,3.8607,2001017,0
1993-02-11,3.8432,3.8864,3.8174,3.869,1972365,0
1993-02-12,3.8174,3.8432,3.7825,3.8083,4696143,0
1993-02-16,3.7479,3.8002,3.7391,3.7479,2482550,0
1993-02-17,3.7479,3.7825,3.7133,3.7825,3369837,0
1993-02-18,3.7825,3.8002,3.6959,3.6959,2142426,0
1993-02-19,3.6874,3.7391,3.601,3.601,3248759,0
1993-02-22,3.601,3.6267,3.5659,3.5659,2607328,0
1993-02-23,3.575,3.6786,3.4886,3.6786,4070423,0
1993-02-24,3.6786,3.869,3.6615,3.8516,3010299,0
1993-02-25,3.8516,3.8607,3.8083,3.8516,1854059,0
1993-02-26,3.8607,3.8607,3.8083,3.8516,2627662,0
1993-03-01,3.8516,3.8607,3.7825,3.8002,1395626,0
1993-03-02,3.8002,3.8344,3.8002,3.8083,2100833,0
1993-03-03,3.8344,3.8516,3.7825,3.8256,1224641,0
1993-03-04,3.8256,3.8607,3.7739,3.7825,2083271,0
1993-03-05,3.8083,3.8344,3.8002,3.8002,2072180,0
1993-03-08,3.8256,3.921,3.8256,3.921,3371687,0
1993-03-09,3.9123,3.921,3.8344,3.8516,1612825,0
1993-03-10,3.8256,3.8607,3.8083,3.8516,1331852,0
1993-03-11,3.8256,3.8864,3.8083,3.8083,2059242,0
1993-03-12,3.8083,3.8083,3.7479,3.7825,1534264,0
1993-03-15,3.7479,3.7825,3.7479,3.765,1436294,0
1993-03-16,3.7479,3.765,3.7391,3.7391,636814,0
1993-03-17,3.7391,3.7825,3.7133,3.765,1938163,0
1993-03-18,3.7739,3.8256,3.7479,3.7479,1490825,0
1993-03-19,3.765,3.765,3.6786,3.6874,2464068,0
1993-03-22,3.6526,3.6786,3.6092,3.6615,2259806,0
1993-03-23,3.6526,3.6526,3.6092,3.6092,3318078,0
1993-03-24,3.601,3.7133,3.5659,3.6874,3674842,0
1993-03-25,3.6874,3.6959,3.6786,3.6959,1508388,0
1993-03-26,3.6959,3.7391,3.6786,3.6786,1203381,0
1993-03-29,3.6786,3.8344,3.6786,3.8083,3026938,0
1993-03-30,3.8256,3.921,3.8083,3.921,2598081,0
1993-03-31,3.973,4.0074,3.9471,3.9816,2648920,0
1993-04-01,3.973,3.9816,3.9382,3.9816,1616523,0
1993-04-02,3.9556,3.9556,3.8083,3.8256,3193305,0
1993-04-05,3.8083,3.9123,3.8083,3.8864,1086001,0
1993-04-06,3.869,3.869,3.8256,3.8256,1855906,0
1993-04-07,3.7479,3.9123,3.7479,3.9123,4797815,0
1993-04-08,3.921,3.921,3.8256,3.8607,1836497,0
1993-04-12,3.8083,3.8344,3.7133,3.8002,3405885,0
1993-04-13,3.8002,3.8002,3.7133,3.7479,3329171,0
1993-04-14,3.7479,3.8002,3.7479,3.7739,3265397,0
1993-04-15,3.7479,3.7479,3.722,3.7391,1260688,0
1993-04-16,3.7391,3.7391,3.6354,3.6615,2550021,0
1993-04-19,3.6615,3.6615,3.575,3.6092,1561068,0
1993-04-20,3.6267,3.6526,3.5921,3.6267,1496369,0
1993-04-21,3.6267,3.7391,3.6267,3.722,2257960,0
1993-04-22,3.7133,3.765,3.6959,3.7133,1682150,0
1993-04-23,3.6959,3.7133,3.6526,3.6615,1242201,0
1993-04-26,3.6615,3.6959,3.6354,3.6526,934423,0
1993-04-27,3.6267,3.6786,3.6092,3.6615,2440035,0
1993-04-28,3.6526,3.6615,3.601,3.6092,2387354,0
1993-04-29,3.6092,3.6786,3.6092,3.6786,3091637,0
1993-04-30,3.6874,3.7825,3.6786,3.7479,1809694,0
1993-05-03,3.7391,3.8516,3.722,3.8516,3170199,0
1993-05-04,3.8256,3.8864,3.8002,3.8083,2432641,0
1993-05-05,3.8083,3.8864,3.8083,3.8607,2942831,0
1993-05-06,3.8607,3.869,3.8256,3.8344,1230187,0
1993-05-07,3.8516,3.8516,3.8083,3.8256,681175,0
1993-05-10,3.8256,3.921,3.8256,3.921,1993621,0
1993-05-11,3.9123,3.921,3.8516,3.8864,2591612,0
1993-05-12,3.869,3.895,3.8607,3.8864,882664,0
1993-05-13,3.8864,3.8864,3.8344,3.8607,2145196,0
1993-05-14,3.869,3.9123,3.8516,3.9123,844770,0
1993-05-17,3.8864,3.921,3.8607,3.921,2637827,0
1993-05-18,3.921,3.9471,3.921,3.9471,2019501,0
1993-05-19,3.9382,4.0943,3.921,4.0766,3361520,0
1993-05-20,4.0595,4.0766,4.0334,4.0507,2142426,0
1993-05-21,4.0507,4.0766,3.9991,4.0074,1370669,0
1993-05-24,4.0074,4.1202,4.0074,4.1202,1503763,0
1993-05-25,4.1375,4.1634,4.1113,4.1375,2308790,0
1993-05-26,4.1375,4.2586,4.1375,4.2328,2196958,0
1993-05-27,4.2066,4.2328,4.2066,4.224,2516751,0
1993-05-28,4.2066,4.2328,4.172,4.2328,1694161,0
1993-06-01,4.224,4.319,4.1977,4.2934,1557368,0
1993-06-02,4.2934,4.3105,4.2328,4.2499,6612127,0
1993-06-03,4.2328,4.2669,4.2328,4.2586,1453857,0
1993-06-04,4.2499,4.2499,4.2066,4.224,3165576,0
1993-06-07,4.2328,4.2328,4.172,4.172,1788435,0
1993-06-08,4.1977,4.1977,4.1375,4.1375,1389158,0
1993-06-09,4.1113,4.2066,4.1113,4.1977,2084199,0
1993-06-10,4.1806,4.224,4.1375,4.1461,1711723,0
1993-06-11,4.1461,4.172,4.1375,4.1461,1054578,0
1993-06-14,4.172,4.1977,4.1634,4.1806,760663,0
1993-06-15,4.172,4.1806,4.0766,4.1202,1047181,0
1993-06-16,4.0943,4.1113,4.0595,4.1113,1047181,0
1993-06-17,4.1113,4.2066,4.1113,4.1977,897452,0
1993-06-18,4.172,4.172,4.0247,4.0247,1692314,0
1993-06-21,4.0595,4.0854,4.0507,4.0854,1214474,0
1993-06-22,4.0854,4.0854,3.9991,4.0074,922408,0
1993-06-23,4.0247,4.0247,3.9471,3.9471,1137760,0
1993-06-24,3.9643,3.9901,3.921,3.921,1468643,0
1993-06-25,3.9382,3.9991,3.921,3.9991,1192292,0
1993-06-28,3.9991,4.0766,3.9991,4.0595,831832,0
1993-06-29,4.0766,4.0766,3.9991,3.9991,1440913,0
1993-06-30,3.9991,4.0074,3.9901,3.9991,555478,0
1993-07-01,3.9991,4.0595,3.9991,4.0334,1037938,0
1993-07-02,4.0247,4.0247,3.973,3.9901,1950181,0
1993-07-06,3.9901,4.0247,3.921,3.921,851241,0
1993-07-07,3.921,3.9382,3.8779,3.8864,1122047,0
1993-07-08,3.9037,3.9643,3.8344,3.9471,2638749,0
1993-07-09,3.9471,3.9471,3.8864,3.9123,1232956,0
1993-07-12,3.9123,3.9382,3.9123,3.9382,815193,0
1993-07-13,3.9382,3.9901,3.921,3.9643,962150,0
1993-07-14,3.973,4.0074,3.9643,3.9643,1424283,0
1993-07-15,3.9471,3.9643,3.8779,3.8864,1273626,0
1993-07-16,3.9123,3.9123,3.8256,3.8256,1840191,0
1993-07-19,3.8256,3.8344,3.7479,3.765,1640557,0
1993-07-20,3.765,3.7739,3.6354,3.6615,5165665,0
1993-07-21,3.6786,3.7479,3.6615,3.6874,2638749,0
1993-07-22,3.7047,3.7047,3.6354,3.6526,1837421,0
1993-07-23,3.6615,3.7047,3.6267,3.6526,1903041,0
1993-07-26,3.6786,3.6786,3.6182,3.6354,1339246,0
1993-07-27,3.6354,3.7308,3.6267,3.6874,1912287,0
1993-07-28,3.6354,3.7391,3.6354,3.7133,2757056,0
1993-07-29,3.6874,3.8002,3.6874,3.7911,2124864,0
1993-07-30,3.7911,3.8344,3.7133,3.7308,1852208,0
1993-08-02,3.7308,3.8256,3.7133,3.8256,1894724,0
1993-08-03,3.8256,3.8779,3.7911,3.8174,2424324,0
1993-08-04,3.8174,3.8607,3.765,3.8174,1618370,0
1993-08-05,3.8174,3.8256,3.7047,3.7308,2058319,0
1993-08-06,3.7308,3.8002,3.7133,3.8002,2367018,0
1993-08-09,3.8174,3.921,3.8174,3.8864,1749616,0
1993-08-10,3.9037,3.9123,3.8864,3.8864,1174728,0
1993-08-11,3.9037,3.9037,3.8174,3.8256,1413190,0
1993-08-12,3.8516,3.8607,3.8002,3.8256,677483,0
1993-08-13,3.8174,3.8607,3.8002,3.8607,1570312,0
1993-08-16,3.8516,3.921,3.8516,3.8864,984332,0
1993-08-17,3.8779,3.9037,3.8516,3.8864,1039787,0
1993-08-18,3.8864,3.9556,3.8864,3.9556,1370669,0
1993-08-19,3.9298,3.9298,3.8779,3.8779,1223714,0
1993-08-20,3.9123,3.9123,3.8516,3.8779,2104531,0
1993-08-23,3.869,3.8779,3.8256,3.8516,1288412,0
1993-08-24,3.8516,3.8516,3.8002,3.8256,1207082,0
1993-08-25,3.8516,3.8516,3.765,3.7739,2608252,0
1993-08-26,3.7739,3.7739,3.7308,3.765,1346642,0
1993-08-27,3.765,3.8174,3.765,3.8174,1035166,0
1993-08-30,3.8002,3.8256,3.7911,3.8174,1258837,0
1993-08-31,3.8174,3.869,3.7739,3.869,1800449,0
1993-09-01,3.869,3.8864,3.8256,3.8779,1563841,0
1993-09-02,3.8864,3.9037,3.8256,3.8516,860484,0
1993-09-03,3.8174,3.973,3.8174,3.9382,1837421,0
1993-09-07,3.9382,3.9643,3.8864,3.8864,1227411,0
1993-09-08,3.9037,4.0247,3.9037,4.0165,2832848,0
1993-09-09,3.9991,4.0165,3.973,3.973,1258837,0
1993-09-10,3.973,4.0424,3.973,4.0247,1785663,0
1993-09-13,4.0247,4.0424,3.9643,3.973,1919680,0
1993-09-14,3.9556,3.9643,3.9298,3.9298,863254,0
1993-09-15,3.9298,3.9298,3.8779,3.9298,1825405,0
1993-09-16,3.9298,3.9382,3.8864,3.9037,1551827,0
1993-09-17,3.869,3.9123,3.869,3.8864,3039880,0
1993-09-20,3.8864,3.8864,3.7308,3.7567,1599888,0
1993-09-21,3.765,3.765,3.6267,3.6702,4371731,0
1993-09-22,3.7133,3.765,3.7047,3.7391,3334714,0
1993-09-23,3.7567,3.7739,3.7391,3.765,2866117,0
1993-09-24,3.7567,3.765,3.7308,3.7567,1088775,0
1993-09-27,3.765,3.8002,3.7567,3.8002,1866997,0
1993-09-28,3.8174,3.8174,3.7567,3.7567,979710,0
1993-09-29,3.7391,3.765,3.7308,3.7567,2220062,0
1993-09-30,3.7567,3.7911,3.6874,3.7133,2508433,0
1993-10-01,3.7308,3.8174,3.7308,3.7391,3364294,0
1993-10-04,3.7308,3.8002,3.7133,3.7911,5041817,0
1993-10-05,3.8174,3.9901,3.8002,3.9901,6332079,0
1993-10-06,3.973,4.0595,3.9556,4.0507,3379081,0
1993-10-07,4.0247,4.1287,4.0247,4.0766,4759917,0
1993-10-08,4.0766,4.0854,4.0424,4.0854,2464989,0
1993-10-11,4.0854,4.0854,4.0247,4.0247,574885,0
1993-10-12,4.0424,4.0766,4.0165,4.0424,1230187,0
1993-10-13,4.0507,4.1113,4.0424,4.1029,1724662,0
1993-10-14,4.1287,4.172,4.1029,4.1546,2565736,0
1993-10-15,4.1634,4.1892,4.1546,4.1546,1684917,0
1993-10-18,4.1546,4.1634,4.1113,4.1113,1616523,0
1993-10-19,4.1113,4.2151,4.1113,4.2151,1732056,0
1993-10-20,4.1977,4.3276,4.1892,4.3018,1879937,0
1993-10-21,4.2843,4.2843,4.2151,4.2586,1885485,0
1993-10-22,4.2586,4.2586,4.1977,4.224,1827254,0
1993-10-25,4.1977,4.2499,4.172,4.2412,1683996,0
1993-10-26,4.2499,4.2499,4.172,4.1977,1183971,0
1993-10-27,4.1892,4.2499,4.1892,4.224,1003741,0
1993-10-28,4.2499,4.3366,4.2412,4.3105,1323534,0
1993-10-29,4.2843,4.2843,4.1977,4.224,1205229,0
1993-11-01,4.224,4.2761,4.2151,4.2499,1214474,0
1993-11-02,4.2499,4.2499,4.1546,4.1892,2216368,0
1993-11-03,4.172,4.172,4.0766,4.1113,1135908,0
1993-11-04,4.1029,4.1029,3.9643,3.9643,1761633,0
1993-11-05,3.973,4.0424,3.9556,4.0165,960303,0
1993-11-08,3.9901,4.0334,3.9901,4.0165,1002817,0
1993-11-09,4.0766,4.1287,4.0595,4.1029,1460324,0
1993-11-10,4.1202,4.2066,4.1202,4.172,1330929,0
1993-11-11,4.1546,4.1892,4.1202,4.1287,1364201,0
1993-11-12,4.1202,4.1806,4.1029,4.1806,2165530,0
1993-11-15,4.1806,4.1806,4.1287,4.1806,994497,0
1993-11-16,4.1806,4.2151,4.172,4.1892,1185819,0
1993-11-17,4.1892,4.1892,4.1029,4.1287,1005589,0
1993-11-18,4.1029,4.1029,4.0595,4.0681,2604554,0
1993-11-19,4.0681,4.0681,4.0334,4.0595,1744993,0
1993-11-22,4.0595,4.0681,4.0334,4.0595,1391928,0
1993-11-23,4.0595,4.0681,4.0334,4.0595,2457594,0
1993-11-24,4.0424,4.1202,4.0424,4.1029,1975134,0
1993-11-26,4.1287,4.1461,4.0943,4.0943,731088,0
1993-11-29,4.0943,4.1202,4.0595,4.0595,1585099,0
1993-11-30,4.0424,4.1029,4.0424,4.0681,1280094,0
1993-12-01,4.0424,4.0681,4.0334,4.0334,2621188,0
1993-12-02,4.0074,4.0424,3.9556,4.0334,1312447,0
1993-12-03,4.0424,4.0681,4.0165,4.0681,978787,0
1993-12-06,4.0595,4.1202,4.0595,4.1029,612784,0
1993-12-07,4.0766,4.1029,4.0334,4.0681,1159942,0
1993-12-08,4.0424,4.1202,4.0424,4.1029,702434,0
1993-12-09,4.1029,4.1546,4.0424,4.0595,1366976,0
1993-12-10,4.0595,4.0943,4.0424,4.0681,1494521,0
1993-12-13,4.0595,4.0943,4.0165,4.0766,1147001,0
1993-12-14,4.1029,4.1287,4.0681,4.0766,1025923,0
1993-12-15,4.0595,4.1202,4.0165,4.0943,1711723,0
1993-12-16,4.0943,4.1546,4.0943,4.1029,866953,0
1993-12-17,4.1287,4.1892,4.1202,4.172,2341139,0
1993-12-20,4.1892,4.2151,4.1287,4.1546,1171955,0
1993-12-21,4.1461,4.1546,4.0943,4.1029,1129443,0
1993-12-22,4.1461,4.1806,4.1287,4.1806,1023150,0
1993-12-23,4.1892,4.2066,4.1287,4.1806,1095244,0
1993-12-27,4.1806,4.2066,4.1806,4.1892,371547,0
1993-12-28,4.1806,4.2328,4.172,4.2151,802253,0
1993-12-29,4.2066,4.2151,4.1287,4.1806,1404869,0
1993-12-30,4.1461,4.1546,4.0766,4.1287,1011136,0
1993-12-31,4.1461,4.1461,4.0681,4.0766,604462,0
1994-01-03,4.0766,4.0766,3.9556,4.0074,3148018,0
1994-01-04,4.0074,4.0074,3.9471,3.9556,4020514,0
1994-01-05,3.9643,3.9816,3.8779,3.921,2079576,0
1994-01-06,3.921,3.9643,3.9037,3.9037,2123940,0
1994-01-07,3.921,3.9556,3.8779,3.9037,1075836,0
1994-01-10,3.9471,3.9901,3.9471,3.9556,3776509,0
1994-01-11,3.9556,3.9556,3.8607,3.8607,4314425,0
1994-01-12,3.8432,3.895,3.8432,3.895,4003879,0
1994-01-13,3.895,3.895,3.8432,3.8607,1854059,0
1994-01-14,3.869,3.869,3.765,3.765,3390175,0
1994-01-17,3.6959,3.8083,3.6959,3.7911,4994682,0
1994-01-18,3.8174,3.9037,3.8083,3.8607,2808816,0
1994-01-19,3.8344,3.9037,3.8344,3.895,1904892,0
1994-01-20,3.895,3.9471,3.8779,3.9471,1596189,0
1994-01-21,3.9643,3.9901,3.895,3.9471,2068484,0
1994-01-24,3.921,3.9556,3.895,3.9037,1199683,0
1994-01-25,3.9037,3.921,3.765,3.7911,5399505,0
1994-01-26,3.7825,3.8083,3.7567,3.7911,5132395,0
1994-01-27,3.8083,3.869,3.7911,3.7911,3897588,0
1994-01-28,3.8344,3.8607,3.7911,3.8432,3182213,0
1994-01-31,3.8607,3.9471,3.8432,3.9037,2090667,0
1994-02-01,3.8607,3.869,3.8083,3.8174,3912375,0
1994-02-02,3.8344,3.895,3.8083,3.8779,3479822,0
1994-02-03,3.895,3.895,3.8174,3.895,2501963,0
1994-02-04,3.8779,3.921,3.8174,3.8344,2266275,0
1994-02-07,3.7911,3.869,3.7825,3.869,2669251,0
1994-02-08,3.869,3.9037,3.8432,3.895,1511159,0
1994-02-09,3.8607,3.8779,3.8432,3.8607,2180320,0
1994-02-10,3.8432,3.8607,3.7911,3.8344,1871616,0
1994-02-11,3.8344,3.8607,3.7911,3.8344,1865148,0
1994-02-14,3.8432,3.895,3.8432,3.8779,2222836,0
1994-02-15,3.8607,4.0334,3.8607,4.0247,3358744,0
1994-02-16,4.0334,4.1113,4.0247,4.1029,4033454,0
1994-02-17,4.1029,4.172,4.1029,4.1202,3690556,0
1994-02-18,4.1029,4.1202,4.0766,4.0766,2179397,0
1994-02-22,4.0507,4.1461,4.0507,4.1113,3592585,0
1994-02-23,4.1113,4.1375,4.1113,4.1375,2458523,0
1994-02-24,4.1375,4.1375,4.1029,4.1113,2045376,0
1994-02-25,4.1113,4.1202,4.0507,4.0766,1586024,0
1994-02-28,4.1029,4.1202,4.0766,4.0766,1453857,0
1994-03-01,4.0766,4.0766,3.9991,4.0334,1361431,0
1994-03-02,4.0074,4.0507,3.9991,4.0074,1656266,0
1994-03-03,3.9991,4.0247,3.9901,4.0074,1609130,0
1994-03-04,4.0247,4.1029,4.0247,4.0766,1710798,0
1994-03-07,4.1634,4.2151,4.1461,4.1461,2123018,0
1994-03-08,4.1461,4.1634,4.0854,4.1029,1052727,0
1994-03-09,4.0854,4.0854,4.0074,4.0507,2056471,0
1994-03-10,4.0334,4.0595,4.0074,4.0334,2186788,0
1994-03-11,4.0595,4.0854,4.0507,4.0595,1106339,0
1994-03-14,4.0595,4.1461,4.0595,4.1375,1427977,0
1994-03-15,4.1461,4.1892,4.1461,4.1634,1783816,0
1994-03-16,4.1375,4.1375,4.0507,4.1029,1665508,0
1994-03-17,4.0854,4.1202,4.0766,4.1113,2470535,0
1994-03-18,4.1029,4.1029,4.0595,4.1029,3480748,0
1994-03-21,4.0766,4.0854,4.0334,4.0595,657144,0
1994-03-22,4.0595,4.1113,4.0507,4.0854,719996,0
1994-03-23,4.1113,4.224,4.1029,4.2151,4197970,0
1994-03-24,4.2151,4.2151,4.1202,4.172,2024118,0
1994-03-25,4.172,4.1977,4.1461,4.1461,1503763,0
1994-03-28,4.2151,4.2761,4.172,4.2151,2764449,0
1994-03-29,4.1892,4.2151,4.1375,4.1375,1488974,0
1994-03-30,4.1113,4.172,4.0766,4.0854,3810707,0
1994-03-31,4.0854,4.0854,3.9991,3.9991,2286611,0
1994-04-04,3.9991,4.0247,3.9471,3.9991,2656312,0
1994-04-05,4.0074,4.1029,4.0074,4.1029,1981605,0
1994-04-06,4.0766,4.0854,4.0074,4.0247,1665508,0
1994-04-07,4.0247,4.0766,3.9901,4.0766,2105457,0
1994-04-08,4.0854,4.1029,4.0334,4.0766,1354037,0
1994-04-11,4.0507,4.1375,4.0247,4.1202,1537963,0
1994-04-12,4.1113,4.1892,4.1029,4.1634,1236655,0
1994-04-13,4.1977,4.2328,4.1634,4.1892,3677615,0
1994-04-14,4.172,4.2499,4.1634,4.2328,2419700,0
1994-04-15,4.224,4.3018,4.224,4.224,1941862,0
1994-04-18,4.2151,4.2151,4.0854,4.172,1564765,0
1994-04-19,4.1461,4.1892,4.1113,4.1461,3253379,0
1994-04-20,4.1202,4.1375,4.0507,4.0595,2909559,0
1994-04-21,4.0595,4.1029,4.0595,4.1029,2553722,0
1994-04-22,4.0854,4.1977,4.0854,4.1892,4043620,0
1994-04-25,4.1892,4.2151,4.1634,4.1977,1342018,0
1994-04-26,4.1892,4.2328,4.172,4.224,1399323,0
1994-04-28,4.1892,4.1977,4.1461,4.172,2032439,0
1994-04-29,4.1892,4.1892,4.1634,4.1892,1330006,0
1994-05-02,4.172,4.2328,4.1634,4.2328,2016724,0
1994-05-03,4.2499,4.3018,4.2328,4.2843,1722811,0
1994-05-04,4.2843,4.3018,4.224,4.2843,911316,0
1994-05-05,4.2843,4.2843,4.2499,4.2761,1056423,0
1994-05-06,4.224,4.224,4.1892,4.1977,1523172,0
1994-05-09,4.1892,4.1977,4.1634,4.172,717224,0
1994-05-10,4.1634,4.1634,4.0766,4.1113,2069409,0
1994-05-11,4.1375,4.1461,4.0074,4.0507,1980678,0
1994-05-12,4.0766,4.1029,4.0595,4.0854,2343913,0
1994-05-13,4.0766,4.1202,4.0595,4.0854,1217246,0
1994-05-16,4.0943,4.1375,4.0766,4.1029,1866072,0
1994-05-17,4.1029,4.1202,4.0507,4.0681,1134986,0
1994-05-18,4.0507,4.1029,4.0507,4.0681,1264380,0
1994-05-19,4.0943,4.1375,4.0766,4.1029,1339246,0
1994-05-20,4.1029,4.1634,4.1029,4.1634,1903970,0
1994-05-23,4.1546,4.1806,4.1375,4.1375,1063820,0
1994-05-24,4.1287,4.1375,4.0943,4.1202,2036136,0
1994-05-25,4.0943,4.1287,4.0507,4.1202,1400249,0
1994-05-26,4.0766,4.1375,4.0681,4.1375,1720965,0
1994-05-27,4.1202,4.1375,4.1202,4.1375,835526,0
1994-05-31,4.1029,4.1375,4.1029,4.1202,1476961,0
1994-06-01,4.0766,4.1202,4.0507,4.0943,2210820,0
1994-06-02,4.0681,4.1029,4.0507,4.0766,2362397,0
1994-06-03,4.0247,4.0943,4.0247,4.0943,1818009,0
1994-06-06,4.1029,4.1029,4.0681,4.0681,764362,0
1994-06-07,4.0507,4.0943,4.0424,4.0681,1427052,0
1994-06-08,4.0943,4.1029,4.0681,4.0943,643281,0
1994-06-09,4.0681,4.0766,4.0165,4.0424,1768102,0
1994-06-10,4.0424,4.0424,4.0247,4.0247,1490825,0
1994-06-13,4.0424,4.0507,4.0247,4.0507,1919680,0
1994-06-14,4.0681,4.1202,4.0507,4.0766,763437,0
1994-06-15,4.0943,4.1202,4.0681,4.0681,952905,0
1994-06-16,4.0681,4.0943,4.0247,4.0507,1305974,0
1994-06-17,4.0681,4.0943,4.0424,4.0766,3157258,0
1994-06-20,4.0681,4.1202,4.0681,4.0943,1624842,0
1994-06-21,4.0766,4.0943,4.0247,4.0507,1170110,0
1994-06-22,4.0507,4.0681,3.9901,4.0247,1233880,0
1994-06-23,4.0247,4.0424,3.9816,3.9901,1789360,0
1994-06-24,3.9816,3.9901,3.9123,3.9382,1392855,0
1994-06-27,3.9123,3.9298,3.8516,3.9037,1808769,0
1994-06-28,3.8002,3.8256,3.6354,3.722,8031785,0
1994-06-29,3.6874,3.7479,3.6874,3.7391,4808904,0
1994-06-30,3.7391,3.7391,3.5833,3.6615,3431762,0
1994-07-01,3.6786,3.722,3.6526,3.7047,3536204,0
1994-07-05,3.7133,3.7479,3.6354,3.6526,2635055,0
1994-07-06,3.6615,3.6615,3.5833,3.6092,1789360,0
1994-07-07,3.6526,3.6786,3.6354,3.6526,3922542,0
1994-07-08,3.6267,3.6526,3.6267,3.6354,1220941,0
1994-07-11,3.6354,3.6354,3.5401,3.575,3480748,0
1994-07-12,3.5833,3.5833,3.471,3.5401,3866160,0
1994-07-13,3.5401,3.5659,3.4014,3.4361,3837514,0
1994-07-14,3.4623,3.575,3.4451,3.5488,7187013,0
1994-07-15,3.5659,3.6267,3.5659,3.5659,2270899,0
1994-07-18,3.575,3.6354,3.575,3.6267,3592585,0
1994-07-19,3.6267,3.6526,3.601,3.6092,3662827,0
1994-07-20,3.6354,3.6526,3.6092,3.6526,5150877,0
1994-07-21,3.6267,3.6354,3.5833,3.601,1754235,0
1994-07-22,3.6092,3.6267,3.5833,3.601,2693282,0
1994-07-25,3.601,3.6267,3.5833,3.601,1381761,0
1994-07-26,3.5833,3.6354,3.5833,3.6267,1468643,0
1994-07-27,3.6267,3.6615,3.6092,3.6354,1017603,0
1994-07-28,3.6526,3.6874,3.6526,3.6615,1498222,0
1994-07-29,3.6786,3.7047,3.6526,3.6874,1712645,0
1994-08-01,3.6786,3.7391,3.6615,3.7391,1513008,0
1994-08-02,3.7391,3.7391,3.6526,3.6526,2597163,0
1994-08-03,3.6267,3.6526,3.575,3.6092,5198943,0
1994-08-04,3.6092,3.6526,3.601,3.6267,2762604,0
1994-08-05,3.6267,3.6267,3.575,3.575,1424283,0
1994-08-08,3.5488,3.6354,3.5488,3.6267,1452930,0
1994-08-09,3.6267,3.6354,3.6092,3.6267,1400249,0
1994-08-10,3.601,3.6615,3.601,3.6526,2322657,0
1994-08-11,3.6267,3.6615,3.6267,3.6267,1888254,0
1994-08-12,3.6267,3.7391,3.6267,3.6874,2411385,0
1994-08-15,3.6615,3.722,3.6354,3.7133,2505656,0
1994-08-16,3.722,3.7911,3.7047,3.765,4010346,0
1994-08-17,3.765,3.8174,3.765,3.7911,3559309,0
1994-08-18,3.7825,3.8344,3.7825,3.7911,1337400,0
1994-08-19,3.8083,3.8344,3.7911,3.8344,2047225,0
1994-08-22,3.8174,3.8607,3.8174,3.8344,1400249,0
1994-08-23,3.8174,3.8432,3.8174,3.8174,1839270,0
1994-08-24,3.8344,3.8432,3.8174,3.8432,1395626,0
1994-08-25,3.8344,3.8344,3.7825,3.8174,1854982,0
1994-08-26,3.8344,3.8344,3.8083,3.8174,1492671,0
1994-08-29,3.8432,3.8607,3.8344,3.8344,650676,0
1994-08-30,3.8607,3.8607,3.8083,3.8344,976940,0
1994-08-31,3.8344,3.8432,3.7825,3.8083,4560283,0
1994-09-01,3.7911,3.7911,3.7567,3.7825,888207,0
1994-09-02,3.7911,3.8174,3.7391,3.7911,1471413,0
1994-09-06,3.8083,3.8344,3.7911,3.8344,1145151,0
1994-09-07,3.8344,3.8432,3.8174,3.8174,3779283,0
1994-09-08,3.8344,3.8344,3.8083,3.8174,1134986,0
1994-09-09,3.7911,3.8344,3.7911,3.8083,1820784,0
1994-09-12,3.7911,3.8174,3.7911,3.8083,1754235,0
1994-09-13,3.8174,3.8174,3.7911,3.7911,1169183,0
1994-09-14,3.7911,3.8344,3.7911,3.8083,1722811,0
1994-09-15,3.8083,3.895,3.8083,3.895,4267291,0
1994-09-16,3.8864,3.8864,3.8344,3.8607,3191458,0
1994-09-19,3.869,3.895,3.8607,3.8864,1421507,0
1994-09-20,3.8607,3.9037,3.8432,3.8864,2759830,0
1994-09-21,3.8864,3.895,3.8344,3.895,4175789,0
1994-09-22,3.895,3.921,3.869,3.895,1769027,0
1994-09-23,3.895,3.921,3.8344,3.8432,2288458,0
1994-09-26,3.8607,3.869,3.8083,3.8083,1273626,0
1994-09-27,3.8174,3.8344,3.7825,3.8344,2013954,0
1994-09-28,3.8174,3.8432,3.8083,3.8174,1915981,0
1994-09-29,3.8344,3.8607,3.8174,3.8344,3062985,0
1994-09-30,3.8174,3.8432,3.8083,3.8083,2487173,0
1994-10-03,3.8432,3.8864,3.7825,3.8083,4327367,0
1994-10-04,3.8432,3.8432,3.722,3.7391,3084245,0
1994-10-05,3.7391,3.8174,3.722,3.8083,3605521,0
1994-10-06,3.8174,3.8864,3.7825,3.8864,5163819,0
1994-10-07,3.8864,3.9471,3.8607,3.869,2961317,0
1994-10-10,3.8864,3.9471,3.8864,3.9471,1938163,0
1994-10-11,3.9556,4.0074,3.9298,3.973,2673870,0
1994-10-12,3.973,3.973,3.921,3.921,1732056,0
1994-10-13,3.9556,3.973,3.921,3.921,3250607,0
1994-10-14,3.9298,3.973,3.9037,3.9298,904848,0
1994-10-17,3.9471,3.9556,3.921,3.9298,1574931,0
1994-10-18,3.921,3.921,3.8864,3.895,1707101,0
1994-10-19,3.895,3.9556,3.869,3.9298,3808861,0
1994-10-20,3.9556,3.9556,3.895,3.9298,4000177,0
1994-10-21,3.921,4.0074,3.9037,3.9991,2827298,0
1994-10-24,3.9816,4.0334,3.9816,4.0334,3427144,0
1994-10-25,4.0334,4.1375,4.0247,4.1375,4003879,0
1994-10-26,4.1375,4.1461,4.0854,4.1461,6229484,0
1994-10-27,4.1461,4.2328,4.1375,4.2328,5947585,0
1994-10-28,4.2066,4.2761,4.2066,4.2328,3343034,0
1994-10-31,4.2328,4.2328,4.1634,4.1892,1510236,0
1994-11-01,4.172,4.172,4.1375,4.1375,3080546,0
1994-11-02,4.1202,4.2586,4.0854,4.2499,5061224,0
1994-11-03,4.2328,4.2761,4.1892,4.2761,4431806,0
1994-11-04,4.2586,4.2843,4.2328,4.2499,2191412,0
1994-11-07,4.2586,4.2843,4.2412,4.2669,3480748,0
1994-11-08,4.2669,4.2669,4.2151,4.2151,1976982,0
1994-11-09,4.2412,4.2412,4.1892,4.2066,1865148,0
1994-11-10,4.1892,4.3449,4.1634,4.2412,2504734,0
1994-11-11,4.2328,4.2843,4.2066,4.2669,2243170,0
1994-11-14,4.2669,4.319,4.2669,4.3105,3866160,0
1994-11-15,4.3105,4.3537,4.2412,4.2934,3776509,0
1994-11-16,4.2934,4.2934,4.2586,4.2669,3082395,0
1994-11-17,4.2669,4.3105,4.2151,4.2586,2794024,0
1994-11-18,4.2412,4.2586,4.2328,4.2328,1745918,0
1994-11-21,4.2586,4.3105,4.2412,4.2934,1705251,0
1994-11-22,4.2843,4.2934,4.2586,4.2669,1936316,0
1994-11-23,4.2586,4.2669,4.1287,4.1634,2109151,0
1994-11-25,4.1806,4.2066,4.1375,4.1375,455657,0
1994-11-28,4.1375,4.1892,4.1375,4.1892,1500070,0
1994-11-29,4.2151,4.2934,4.1287,4.2934,4186879,0
1994-11-30,4.2669,4.2669,4.2151,4.2328,2478854,0
1994-12-01,4.1892,4.1892,4.0943,4.1202,1913209,0
1994-12-02,4.1029,4.1806,4.1029,4.1375,2036136,0
1994-12-05,4.1546,4.2328,4.1375,4.1806,2521369,0
1994-12-06,4.1634,4.2066,4.1546,4.2066,2477006,0
1994-12-07,4.1892,4.2934,4.1892,4.2586,2937288,0
1994-12-08,4.2412,4.3449,4.2412,4.3105,2822680,0
1994-12-09,4.3105,4.3537,4.2843,4.3366,4451219,0
1994-12-12,4.3537,4.3969,4.3366,4.3537,3121211,0
1994-12-13,4.3449,4.3449,4.2934,4.3105,2540780,0
1994-12-14,4.2934,4.3105,4.2412,4.2669,2444658,0
1994-12-15,4.2669,4.3105,4.2586,4.2934,2599933,0
1994-12-16,4.3709,4.4231,4.3449,4.4231,5200789,0
1994-12-19,4.4231,4.5441,4.4231,4.5357,3783906,0
1994-12-20,4.5357,4.57,4.5008,4.5441,3705342,0
1994-12-21,4.5441,4.5872,4.5357,4.5441,2756132,0
1994-12-22,4.5617,4.6131,4.5441,4.57,3078697,0
1994-12-23,4.5872,4.5872,4.5441,4.5441,996346,0
1994-12-27,4.5617,4.5617,4.5266,4.5441,1321685,0
1994-12-28,4.5357,4.5441,4.4836,4.5008,1428897,0
1994-12-29,4.5008,4.5095,4.4491,4.4575,2107303,0
1994-12-30,4.475,4.475,4.4317,4.4317,1633159,0
1995-01-03,4.4231,4.57,4.3969,4.5441,4727567,0
1995-01-04,4.5617,4.5872,4.5095,4.5441,3205318,0
1995-01-05,4.5266,4.5617,4.5266,4.5441,2612871,0
1995-01-06,4.5441,4.5617,4.5095,4.5441,3345806,0
1995-01-09,4.5441,4.5872,4.5357,4.57,2094365,0
1995-01-10,4.57,4.6999,4.57,4.6395,4281153,0
1995-01-11,4.6482,4.6655,4.5962,4.6131,4614810,0
1995-01-12,4.6224,4.726,4.6131,4.726,3527884,0
1995-01-13,4.726,4.752,4.6655,4.6742,2940986,0
1995-01-16,4.6742,4.6742,4.6395,4.6655,2280137,0
1995-01-17,4.6655,4.6915,4.6395,4.6742,2157214,0
1995-01-18,4.6655,4.6999,4.6655,4.6999,2478854,0
1995-01-19,4.6915,4.6999,4.6395,4.6482,2043529,0
1995-01-20,4.6482,4.6482,4.6224,4.6395,2933587,0
1995-01-23,4.5872,4.6395,4.5872,4.6395,3146165,0
1995-01-24,4.6395,4.6742,4.6131,4.6224,3172048,0
1995-01-25,4.6482,4.7347,4.6482,4.7347,2118396,0
1995-01-26,4.7347,4.7865,4.7347,4.778,3172969,0
1995-01-27,4.7865,4.7865,4.7607,4.778,1869769,0
1995-01-30,4.778,4.8384,4.752,4.83,2052773,0
1995-01-31,4.83,4.8384,4.778,4.83,3001060,0
1995-02-01,4.83,4.8903,4.8039,4.8818,3231199,0
1995-02-02,4.8557,4.9164,4.8384,4.8818,2816208,0
1995-02-03,4.8903,4.8903,4.83,4.8557,4269139,0
1995-02-06,4.8384,4.8818,4.8126,4.8647,2356852,0
1995-02-07,4.8647,4.8818,4.8126,4.83,2163683,0
1995-02-08,4.8557,4.8818,4.8557,4.8557,2168303,0
1995-02-09,4.8557,4.8818,4.83,4.8384,2012107,0
1995-02-10,4.8557,4.8818,4.8384,4.8818,2100833,0
1995-02-13,4.8647,4.8818,4.83,4.8818,1141457,0
1995-02-14,4.8818,4.8818,4.83,4.8557,2867042,0
1995-02-15,4.8471,4.8818,4.7953,4.7953,2449279,0
1995-02-16,4.7953,4.7953,4.7173,4.7173,2689585,0
1995-02-17,4.7173,4.8212,4.6655,4.8212,5042738,0
1995-02-21,4.8212,4.8384,4.7953,4.7953,2338367,0
1995-02-22,4.8126,4.8471,4.7953,4.8384,2920649,0
1995-02-23,4.8384,4.8384,4.8126,4.8384,2748738,0
1995-02-24,4.8384,4.8384,4.8126,4.8212,1890103,0
1995-02-27,4.8126,4.8212,4.7953,4.8212,1276399,0
1995-02-28,4.8212,4.8212,4.7691,4.8212,1328158,0
1995-03-01,4.8126,4.8212,4.7347,4.7691,1557368,0
1995-03-02,4.7691,4.8126,4.7607,4.7691,2245019,0
1995-03-03,4.7865,4.8126,4.7607,4.8126,2962242,0
1995-03-06,4.7953,4.7953,4.7691,4.7953,1577708,0
1995-03-07,4.7953,4.8126,4.7607,4.7865,1564765,0
1995-03-08,4.7865,4.7865,4.7173,4.7173,1256988,0
1995-03-09,4.7087,4.7173,4.6827,4.6827,1537038,0
1995-03-10,4.6827,4.7607,4.6655,4.7173,1609130,0
1995-03-13,4.7347,4.7607,4.6827,4.7607,2489945,0
1995-03-14,4.7691,4.8384,4.7691,4.8126,2749662,0
1995-03-15,4.7953,4.8212,4.7865,4.8126,1510236,0
1995-03-16,4.8126,4.873,4.7953,4.8647,2880903,0
1995-03-17,4.8647,4.873,4.8212,4.8384,4142516,0
1995-03-20,4.8471,4.9511,4.8471,4.9076,2635055,0
1995-03-21,4.9076,5.0376,4.9076,4.9597,2666478,0
1995-03-22,4.9769,5.0288,4.9076,5.0288,3648959,0
1995-03-23,5.0115,5.0376,4.9769,5.0115,2411385,0
1995-03-24,5.0115,5.0807,5.0115,5.0636,2272744,0
1995-03-27,5.0807,5.1156,5.0288,5.0549,2559264,0
1995-03-28,5.0115,5.0288,4.9337,4.9597,4755296,0
1995-03-29,4.9337,4.9511,4.8647,4.873,4496503,0
1995-03-30,4.899,4.925,4.8818,4.8818,2215440,0
1995-03-31,4.873,4.925,4.8471,4.9076,2583294,0
1995-04-03,4.925,4.925,4.8471,4.8471,1588797,0
1995-04-04,4.8647,4.8818,4.8471,4.873,2120242,0
1995-04-05,4.8647,4.873,4.8126,4.873,2110075,0
1995-04-06,4.873,4.8818,4.8384,4.8647,2302319,0
1995-04-07,4.8471,4.8647,4.8126,4.8471,1629464,0
1995-04-10,4.8647,4.8818,4.8471,4.8647,1581401,0
1995-04-11,4.873,4.873,4.7691,4.7691,2737645,0
1995-04-12,4.7435,4.7691,4.6915,4.7607,1752391,0
1995-04-13,4.7691,4.873,4.7607,4.873,2465916,0
1995-04-17,4.8647,4.8647,4.7691,4.7865,1712645,0
1995-04-18,4.7865,4.8212,4.7435,4.7607,1408565,0
1995-04-19,4.7691,4.7865,4.6915,4.7173,3547293,0
1995-04-20,4.7087,4.7347,4.6827,4.7173,2026895,0
1995-04-21,4.7173,4.7173,4.6395,4.6655,2289383,0
1995-04-24,4.6827,4.7173,4.6655,4.7173,2846709,0
1995-04-25,4.7173,4.7691,4.7173,4.7607,1848512,0
1995-04-26,4.7607,4.8212,4.7435,4.7953,2244096,0
1995-04-27,4.7953,4.8212,4.7865,4.7953,1976059,0
1995-04-28,4.8212,4.8384,4.7865,4.7953,1696011,0
1995-05-01,4.7953,4.8212,4.6655,4.6827,3101802,0
1995-05-02,4.6655,4.7347,4.6224,4.7173,2036136,0
1995-05-03,4.7173,4.7953,4.7087,4.7953,2092515,0
1995-05-04,4.7865,4.8471,4.7691,4.8471,2616569,0
1995-05-05,4.8384,4.873,4.8212,4.8647,2117471,0
1995-05-08,4.8647,4.8647,4.8212,4.8647,1631310,0
1995-05-09,4.873,4.8818,4.8384,4.8818,1805995,0
1995-05-10,4.8818,4.899,4.8471,4.899,1044412,0
1995-05-11,4.899,4.9337,4.873,4.9076,1195062,0
1995-05-12,4.925,4.9511,4.8818,4.8818,2483475,0
1995-05-15,4.8818,4.899,4.8212,4.8647,2829146,0
1995-05-16,4.83,4.8557,4.7607,4.8039,2913255,0
1995-05-17,4.8126,4.8126,4.778,4.7865,1162714,0
1995-05-18,4.778,4.7865,4.6999,4.7173,1369744,0
1995-05-19,4.6999,4.7173,4.6655,4.6915,1682150,0
1995-05-22,4.7173,4.7173,4.6482,4.7173,6590870,0
1995-05-23,4.6999,4.778,4.6742,4.778,6684219,0
1995-05-24,4.8039,4.83,4.726,4.7435,3174818,0
1995-05-25,4.752,4.7607,4.6999,4.7607,2220988,0
1995-05-26,4.778,4.778,4.6482,4.6742,2602705,0
1995-05-30,4.6742,4.752,4.6655,4.752,978787,0
1995-05-31,4.752,4.9426,4.7435,4.9337,2049999,0
1995-06-01,4.8903,4.9164,4.8126,4.8384,2303249,0
1995-06-02,4.8384,4.8818,4.8039,4.8557,1581401,0
1995-06-05,4.8647,4.9164,4.8557,4.9164,1475115,0
1995-06-06,4.9597,5.0115,4.9337,4.9684,2239475,0
1995-06-07,4.9597,4.9684,4.8903,4.9076,1204306,0
1995-06-08,4.9337,4.9943,4.9337,4.9426,1379913,0
1995-06-09,4.9337,4.9943,4.9164,4.9684,1706179,0
1995-06-12,4.9859,4.9943,4.9337,4.9426,1242201,0
1995-06-13,4.9597,5.1069,4.9597,5.1069,2932663,0
1995-06-14,5.1069,5.1326,5.0807,5.1326,1373443,0
1995-06-15,5.1326,5.2106,5.1326,5.15,1811543,0
1995-06-16,5.1848,5.2023,5.15,5.1848,2560187,0
1995-06-19,5.2023,5.2628,5.1848,5.2539,1937241,0
1995-06-20,5.2539,5.3145,5.2106,5.3145,1937241,0
1995-06-21,5.3145,5.4181,5.3145,5.3317,3123061,0
1995-06-22,5.3406,5.4011,5.3317,5.4011,1791209,0
1995-06-23,5.3924,5.4533,5.3842,5.4443,1061043,0
1995-06-26,5.4272,5.4272,5.2023,5.2023,3307909,0
1995-06-27,5.1848,5.2539,5.1242,5.1326,3065754,0
1995-06-28,5.1761,5.1761,5.1242,5.1326,3500155,0
1995-06-29,5.15,5.15,5.0807,5.1069,2968709,0
1995-06-30,5.1242,5.1326,5.1069,5.1326,1814313,0
1995-07-03,5.159,5.1761,5.1326,5.1761,736634,0
1995-07-05,5.1761,5.1848,5.15,5.1848,2433567,0
1995-07-06,5.2023,5.2279,5.159,5.2279,1468643,0
1995-07-07,5.1848,5.2023,5.15,5.1848,1635010,0
1995-07-10,5.1848,5.2023,5.1326,5.15,1973285,0
1995-07-11,5.15,5.2106,5.1242,5.1848,2201577,0
1995-07-12,5.1761,5.2106,5.1242,5.1242,3258000,0
1995-07-13,5.1069,5.1242,5.0204,5.0726,5445716,0
1995-07-14,5.0636,5.1069,5.0376,5.0807,3354127,0
1995-07-17,5.0982,5.2023,5.0807,5.2023,2089745,0
1995-07-18,5.1848,5.2106,5.1069,5.1761,1985302,0
1995-07-19,5.1761,5.1848,5.0982,5.15,1660891,0
1995-07-20,5.159,5.2106,5.1242,5.1848,1664584,0
1995-07-21,5.1848,5.2882,5.1761,5.2802,2132260,0
1995-07-24,5.2882,5.3668,5.2882,5.3059,2317109,0
1995-07-25,5.2882,5.3406,5.2882,5.3317,2416931,0
1995-07-26,5.3317,5.3406,5.2802,5.2802,1570312,0
1995-07-27,5.3059,5.3842,5.3059,5.3668,1468643,0
1995-07-28,5.3668,5.4791,5.3577,5.4272,2864271,0
1995-07-31,5.4443,5.4443,5.3059,5.3059,2464989,0
1995-08-01,5.3317,5.3406,5.3059,5.3406,1988073,0
1995-08-02,5.3668,5.3924,5.2882,5.3145,1488050,0
1995-08-03,5.2882,5.2882,5.2367,5.2539,1645175,0
1995-08-04,5.2539,5.2539,5.0982,5.1242,3526961,0
1995-08-07,5.15,5.1848,5.1242,5.159,3361520,0
1995-08-08,5.159,5.2023,5.1326,5.1761,1996391,0
1995-08-09,5.2023,5.2279,5.15,5.15,1651646,0
1995-08-10,5.1761,5.2023,5.0982,5.1242,2740419,0
1995-08-11,5.1242,5.1242,5.0726,5.0726,1264843,0
1995-08-14,5.0982,5.1242,5.0726,5.0982,1759320,0
1995-08-15,5.0982,5.0982,4.9943,5.0462,1699243,0
1995-08-16,5.0726,5.0726,4.9943,5.0462,1518554,0
1995-08-17,5.0462,5.0726,4.9943,5.0726,2413693,0
1995-08-18,5.0636,5.0896,5.0376,5.0376,1580479,0
1995-08-21,5.0896,5.1156,4.8903,5.0896,1111416,0
1995-08-22,5.0896,5.0896,5.0115,5.0115,1984841,0
1995-08-23,5.0376,5.0636,4.8647,4.9426,3038952,0
1995-08-24,4.9426,4.9859,4.9164,4.9597,6255826,0
1995-08-25,4.9859,5.0376,4.8903,4.8903,3307449,0
1995-08-28,4.9597,4.9859,4.8384,4.8647,2611483,0
1995-08-29,4.9164,4.9426,4.8647,4.9426,2479779,0
1995-08-30,4.9164,5.0376,4.9164,5.0376,1937241,0
1995-08-31,5.0376,5.0376,4.9859,5.0376,2823141,0
1995-09-01,5.0115,5.0636,5.0115,5.0376,1612361,0
1995-09-05,5.0115,5.0636,4.9859,5.0376,2596696,0
1995-09-06,5.1156,5.1935,5.0636,5.1935,4537172,0
1995-09-07,5.1935,5.3232,5.1673,5.3232,6735978,0
1995-09-08,5.3749,5.3749,5.2455,5.271,3786214,0
1995-09-11,5.271,5.4011,5.271,5.271,2930353,0
1995-09-12,5.2975,5.3749,5.2455,5.3491,2446502,0
1995-09-13,5.3749,5.4791,5.3491,5.3749,3466423,0
1995-09-14,5.4272,5.5311,5.4272,5.4533,3403577,0
1995-09-15,5.5311,5.5311,5.3491,5.3491,3711350,0
1995-09-18,5.3491,5.3749,5.271,5.2975,1690465,0
1995-09-19,5.271,5.4791,5.271,5.4533,1462173,0
1995-09-20,5.4791,5.5311,5.4272,5.4272,3162803,0
1995-09-21,5.4533,5.5311,5.4011,5.4791,1613290,0
1995-09-22,5.5311,5.6867,5.5311,5.6088,3736305,0
1995-09-25,5.6346,5.6867,5.5829,5.6346,2531073,0
1995-09-26,5.6346,5.6867,5.5829,5.6608,2763525,0
1995-09-27,5.6346,5.6608,5.5829,5.6346,1636858,0
1995-09-28,5.6346,5.86,5.6088,5.8166,4163771,0
1995-09-29,5.8166,5.8166,5.7645,5.7645,2104531,0
1995-10-02,5.7906,5.86,5.7387,5.7645,2842548,0
1995-10-03,5.7906,5.86,5.7906,5.8426,1931693,0
1995-10-04,5.86,5.86,5.7127,5.8166,1570771,0
1995-10-05,5.8166,5.8166,5.7387,5.7906,1203381,0
1995-10-06,5.8166,5.8166,5.7645,5.8166,2177544,0
1995-10-09,5.8166,5.8166,5.7127,5.7127,877581,0
1995-10-10,5.7127,5.7387,5.6608,5.7127,1836961,0
1995-10-11,5.7387,5.8858,5.7387,5.86,1723273,0
1995-10-12,5.8858,5.8858,5.7906,5.7906,1590183,0
1995-10-13,5.86,5.8858,5.8166,5.8858,2602244,0
1995-10-16,5.8858,5.9116,5.7387,5.7387,1549978,0
1995-10-17,5.7387,5.7645,5.6608,5.6608,1792595,0
1995-10-18,5.6608,5.6867,5.5569,5.5829,3005216,0
1995-10-19,5.6088,5.7127,5.5569,5.6867,3095333,0
1995-10-20,5.6608,5.7645,5.6608,5.7645,2364246,0
1995-10-23,5.7387,5.7645,5.6867,5.7127,1278710,0
1995-10-24,5.7387,5.7906,5.7127,5.7645,1624380,0
1995-10-25,5.8166,5.8426,5.7387,5.7645,2479316,0
1995-10-26,5.7645,5.7906,5.5829,5.5829,1507464,0
1995-10-27,5.5829,5.6608,5.5052,5.6608,2381807,0
1995-10-30,5.7387,5.86,5.6867,5.8426,1924299,0
1995-10-31,5.8426,5.86,5.7645,5.86,1812003,0
1995-11-01,5.9116,5.9898,5.8166,5.86,1145615,0
1995-11-02,5.86,6.0157,5.8166,6.0157,1279634,0
1995-11-03,5.9898,6.0157,5.9116,5.964,1034245,0
1995-11-06,5.9377,5.9898,5.8858,5.964,945973,0
1995-11-07,5.9898,6.0934,5.9898,6.0934,1500529,0
1995-11-08,6.0678,6.0934,6.0157,6.0678,1166409,0
1995-11-09,6.0934,6.0934,5.9377,5.964,1961269,0
1995-11-10,5.9377,6.0416,5.9116,6.0157,1733443,0
1995-11-13,6.0416,6.0416,5.9377,5.964,1525485,0
1995-11-14,5.9898,5.9898,5.9377,5.9898,1454315,0
1995-11-15,6.0157,6.1712,5.9898,6.1712,1799524,0
1995-11-16,6.1973,6.4829,6.1973,6.4571,3097180,0
1995-11-17,6.4571,6.4571,6.2493,6.3011,2437726,0
1995-11-20,6.3011,6.3274,6.1456,6.1712,1829103,0
1995-11-21,6.1973,6.3274,6.1973,6.3011,1461251,0
1995-11-22,6.3792,6.3792,6.2753,6.3011,4956323,0
1995-11-24,6.3011,6.3011,6.2753,6.2753,3086090,0
1995-11-27,6.3011,6.3274,6.1973,6.1973,1419196,0
1995-11-28,6.1712,6.3011,6.1456,6.2753,1814313,0
1995-11-29,6.2753,6.3011,6.0678,6.1194,1769485,0
1995-11-30,6.1712,6.1973,5.964,6.0416,3018160,0
1995-12-01,6.0678,6.1973,6.0416,6.1973,2238548,0
1995-12-04,6.2234,6.2753,6.1712,6.1712,1961269,0
1995-12-05,6.1973,6.3792,6.1973,6.2753,3150790,0
1995-12-06,6.3011,6.3274,6.1712,6.1973,2946988,0
1995-12-07,6.1712,6.2753,6.1456,6.2234,1768566,0
1995-12-08,6.2493,6.2753,6.2234,6.2234,1509308,0
1995-12-11,6.2493,6.2753,6.0934,6.0934,2073108,0
1995-12-12,6.1194,6.1712,5.9377,6.1456,2359626,0
1995-12-13,6.1712,6.1973,5.9898,6.0416,3015384,0
1995-12-14,6.0416,6.0416,5.8858,5.9116,3495077,0
1995-12-15,5.964,6.0934,5.9116,6.0157,4567674,0
1995-12-18,6.0157,6.0416,5.8858,5.9116,2014418,0
1995-12-19,5.9116,6.0416,5.9116,5.9377,2260269,0
1995-12-20,5.964,6.1194,5.8858,5.9377,1781502,0
1995-12-21,5.8858,5.9377,5.86,5.8858,1377605,0
1995-12-22,5.9377,6.1194,5.9377,6.0416,1264380,0
1995-12-26,6.0678,6.0934,5.9116,5.9116,1094781,0
1995-12-27,5.9377,5.964,5.8858,5.964,1193212,0
1995-12-28,5.964,6.1194,5.9377,6.1194,2910020,0
1995-12-29,6.1712,6.1973,6.1194,6.1712,3026938,0
1996-01-02,6.1712,6.4571,6.1712,6.2234,4766388,0
1996-01-03,6.2493,6.3274,6.1973,6.1973,2260728,0
1996-01-04,6.1712,6.2234,6.0157,6.1194,3139233,0
1996-01-05,6.0678,6.3531,6.0416,6.3531,5426310,0
1996-01-08,6.3274,6.3792,6.3011,6.3011,944589,0
1996-01-09,6.3274,6.3531,6.2234,6.2493,1855906,0
1996-01-10,6.1973,6.3011,6.1712,6.1973,3037568,0
1996-01-11,6.1973,6.2493,6.1456,6.1973,3481672,0
1996-01-12,6.2493,6.3531,6.2234,6.3274,2477006,0
1996-01-15,6.3011,6.3274,6.2753,6.3011,1504689,0
1996-01-16,6.3531,6.3792,6.1973,6.3274,2758905,0
1996-01-17,6.3531,6.561,6.3531,6.509,2968709,0
1996-01-18,6.5868,6.6558,6.509,6.6558,3948419,0
1996-01-19,6.6558,6.9417,6.6389,6.8638,3851374,0
1996-01-22,6.8638,6.968,6.8119,6.9161,2874433,0
1996-01-23,6.8638,6.968,6.7081,6.7081,2117471,0
1996-01-24,6.76,6.8119,6.7339,6.8119,1708950,0
1996-01-25,6.8119,6.8119,6.7081,6.76,2567120,0
1996-01-26,6.8119,6.9417,6.76,6.9161,1468181,0
1996-01-29,6.9161,6.968,6.7859,6.8378,972318,0
1996-01-30,6.8638,7.0717,6.8378,7.0717,1421043,0
1996-01-31,7.1236,7.3056,7.0974,7.2012,4992831,0
1996-02-01,7.2012,7.4609,7.193,7.4609,2535233,0
1996-02-02,7.2275,7.2796,7.1236,7.1495,3850913,0
1996-02-05,7.1756,7.2275,7.1236,7.2012,2794487,0
1996-02-06,7.2796,7.3571,7.2012,7.3056,5228516,0
1996-02-07,7.3313,7.3835,7.2796,7.3313,3806086,0
1996-02-08,7.3313,7.4092,7.2796,7.4092,3764497,0
1996-02-09,7.4092,7.4352,7.3313,7.3571,1476038,0
1996-02-12,7.4092,7.5129,7.4092,7.5129,2132260,0
1996-02-13,7.4092,7.4352,7.2796,7.3313,2637363,0
1996-02-14,7.3056,7.3835,7.2536,7.2796,2016269,0
1996-02-15,7.2796,7.3056,7.1236,7.2012,2657237,0
1996-02-16,7.2012,7.2275,7.1236,7.1756,1697858,0
1996-02-20,7.1236,7.2012,7.0974,7.1236,1180276,0
1996-02-21,7.0717,7.2275,7.0717,7.2275,2354543,0
1996-02-22,7.1495,7.3313,7.1495,7.3313,2773230,0
1996-02-23,7.3571,7.4092,7.1236,7.2536,2502421,0
1996-02-26,7.2012,7.2275,6.9417,6.9417,2239475,0
1996-02-27,6.9938,7.0197,6.9161,6.9161,2023658,0
1996-02-28,7.0197,7.0457,6.89,6.9161,1364661,0
1996-02-29,6.8378,6.9161,6.8119,6.8378,1373904,0
1996-03-01,6.89,6.9417,6.7859,6.8638,2258880,0
1996-03-04,6.8378,7.1495,6.8378,7.0717,3119824,0
1996-03-05,7.0457,7.1495,7.0197,7.1236,1727895,0
1996-03-06,7.1495,7.1756,6.8378,6.8638,2151668,0
1996-03-07,6.8378,7.0974,6.8378,7.0717,2131795,0
1996-03-08,7.0197,7.0197,6.7859,6.8378,2694207,0
1996-03-11,6.8378,6.8378,6.76,6.8119,2238086,0
1996-03-12,6.8119,6.8638,6.7081,6.8378,2198344,0
1996-03-13,6.8638,6.89,6.6821,6.7081,2135031,0
1996-03-14,6.7339,6.89,6.6558,6.7859,1950181,0
1996-03-15,6.7859,6.8119,6.6821,6.7081,2116547,0
1996-03-18,6.76,6.8638,6.7339,6.8638,1729745,0
1996-03-19,6.9417,6.968,6.7859,6.8378,1665045,0
1996-03-20,6.8638,6.9161,6.76,6.7859,1881320,0
1996-03-21,6.8119,6.8638,6.7859,6.8378,1909053,0
1996-03-22,6.8638,6.9938,6.8638,6.9938,1697858,0
1996-03-25,7.0457,7.0974,6.9161,7.0457,2407685,0
1996-03-26,6.9938,7.0717,6.968,7.0197,1605896,0
1996-03-27,7.1236,7.1236,6.89,6.9417,1650723,0
1996-03-28,6.8638,6.89,6.8119,6.8378,2109151,0
1996-03-29,6.8638,6.89,6.7339,6.76,2759368,0
1996-04-01,6.7081,6.8378,6.7081,6.8378,1570771,0
1996-04-02,6.89,7.0197,6.8378,7.0197,1801837,0
1996-04-03,6.9161,6.9417,6.8638,6.89,1635010,0
1996-04-04,6.9161,7.1236,6.89,7.0974,1906276,0
1996-04-08,7.0457,7.0457,6.7081,6.7339,2900315,0
1996-04-09,6.76,6.7859,6.7081,6.7339,1830025,0
1996-04-10,6.76,6.76,6.5005,6.5261,2454363,0
1996-04-11,6.5261,6.5522,6.2927,6.5005,3312073,0
1996-04-12,6.5261,6.6821,6.5261,6.5782,2364710,0
1996-04-15,6.5782,6.6045,6.5005,6.5522,1603584,0
1996-04-16,6.5522,6.6045,6.5261,6.5522,1482507,0
1996-04-17,6.5522,6.6821,6.5261,6.6302,2193722,0
1996-04-18,6.6302,6.6821,6.4485,6.4743,1553675,0
1996-04-19,6.4743,6.6302,6.4485,6.5261,2542170,0
1996-04-22,6.5522,6.6302,6.5522,6.5522,1005589,0
1996-04-23,6.5782,6.6302,6.5522,6.6302,1369744,0
1996-04-24,6.6302,6.7859,6.5782,6.6821,1302739,0
1996-04-25,6.6821,6.7081,6.5522,6.5782,1384997,0
1996-04-26,6.5522,6.6045,6.5261,6.5522,1870693,0
1996-04-29,6.5782,6.7081,6.5782,6.6821,1187208,0
1996-04-30,6.7081,6.7081,6.6045,6.6302,902536,0
1996-05-01,6.6302,6.7859,6.6045,6.6302,1298114,0
1996-05-02,6.5522,6.6045,6.4485,6.4743,1544431,0
1996-05-03,6.5261,6.5522,6.4485,6.4485,1917830,0
1996-05-06,6.4743,6.4743,6.3963,6.3963,1849434,0
1996-05-07,6.3706,6.4743,6.3706,6.3963,1337400,0
1996-05-08,6.3706,6.4224,6.2665,6.3963,1937241,0
1996-05-09,6.4224,6.6558,6.4224,6.5522,1875777,0
1996-05-10,6.6045,6.7339,6.5261,6.6821,2617493,0
1996-05-13,6.7339,7.0457,6.7081,7.0197,2243629,0
1996-05-14,7.0197,7.0457,6.7859,6.8638,1813853,0
1996-05-15,6.8638,7.0457,6.8378,6.9417,1555525,0
1996-05-16,6.9417,6.968,6.8638,6.9417,996810,0
1996-05-17,6.9417,7.0197,6.9417,6.968,1524556,0
1996-05-20,7.0112,7.0112,6.9332,7.0112,1646564,0
1996-05-21,6.985,7.1495,6.985,7.1495,1920141,0
1996-05-22,7.1236,7.2796,7.1236,7.2536,1945560,0
1996-05-23,7.2796,7.2796,6.8548,7.089,1944634,0
1996-05-24,7.1495,7.1495,6.9069,7.063,1534264,0
1996-05-28,7.089,7.089,6.8293,6.8293,2026430,0
1996-05-29,6.8033,6.8812,6.6735,6.6735,3046345,0
1996-05-30,6.6735,6.6993,6.5178,6.6993,3727523,0
1996-05-31,6.6993,6.7514,6.6215,6.6215,1668743,0
1996-06-03,6.5696,6.6215,6.5178,6.5436,2380881,0
1996-06-04,6.5956,6.9069,6.5436,6.8812,3210867,0
1996-06-05,6.9069,6.9332,6.8293,6.9332,1427512,0
1996-06-06,6.9069,6.9332,6.7773,6.8293,1093393,0
1996-06-07,6.7773,6.9589,6.7514,6.9332,1564765,0
1996-06-10,6.9589,7.063,6.9332,7.0112,1692775,0
1996-06-11,7.0112,7.063,6.9069,6.9332,1661349,0
1996-06-12,6.9069,6.9069,6.8033,6.8033,1408565,0
1996-06-13,6.8293,6.8548,6.7773,6.8033,838763,0
1996-06-14,6.7773,6.8293,6.7514,6.8033,987569,0
1996-06-17,6.7773,7.0371,6.7773,6.9589,1617446,0
1996-06-18,6.9069,7.0371,6.9069,6.9332,1045334,0
1996-06-19,6.9069,7.0112,6.8293,6.8293,1839729,0
1996-06-20,6.8548,6.9069,6.8033,6.8548,1738990,0
1996-06-21,6.8293,6.8548,6.7773,6.8293,2685426,0
1996-06-24,6.8548,6.9589,6.8293,6.9332,2356389,0
1996-06-25,6.985,7.1495,6.9589,7.1236,2241319,0
1996-06-26,7.063,7.089,6.9589,7.0371,1743608,0
1996-06-27,6.985,7.063,6.9332,6.985,1576782,0
1996-06-28,7.0112,7.063,6.9589,6.9589,1456165,0
1996-07-01,7.0112,7.0112,6.9332,6.985,1864685,0
1996-07-02,7.0112,7.0371,6.985,6.985,1243588,0
1996-07-03,6.985,7.0112,6.9332,6.9332,942279,0
1996-07-05,6.8812,6.9069,6.8293,6.8293,508339,0
1996-07-08,6.8033,6.8293,6.6993,6.7257,986642,0
1996-07-09,6.8033,6.8548,6.7514,6.8033,948288,0
1996-07-10,6.7773,6.8033,6.6735,6.7773,1423355,0
1996-07-11,6.7773,6.8033,6.6215,6.6993,2006557,0
1996-07-12,6.6735,6.7773,6.6476,6.7514,1600348,0
1996-07-15,6.7773,6.7773,6.6476,6.6993,1703864,0
1996-07-16,6.5956,6.5956,6.232,6.5178,3324552,0
1996-07-17,6.5436,6.6215,6.4137,6.5696,2629973,0
1996-07-18,6.6476,6.7773,6.5696,6.5696,1949254,0
1996-07-19,6.7514,6.7514,6.5436,6.7514,1521325,0
1996-07-22,6.7773,6.7773,6.5956,6.6215,1179351,0
1996-07-23,6.6476,6.7257,6.5178,6.5178,1257451,0
1996-07-24,6.3879,6.4916,6.362,6.3879,3051893,0
1996-07-25,6.4396,6.4916,6.4137,6.4396,1613290,0
1996-07-26,6.4916,6.6215,6.4137,6.5696,1568000,0
1996-07-29,6.4916,6.5436,6.4916,6.5178,991728,0
1996-07-30,6.5696,6.5696,6.362,6.4137,2492716,0
1996-07-31,6.4658,6.6215,6.4137,6.5956,2177544,0
1996-08-01,6.6215,6.7773,6.5956,6.7773,2116547,0
1996-08-02,6.7514,6.9589,6.7257,6.9332,3118900,0
1996-08-05,6.9589,7.1495,6.9332,7.089,2825449,0
1996-08-06,7.0112,7.063,6.985,7.0371,974626,0
1996-08-07,7.063,7.2275,7.0371,7.089,2838389,0
1996-08-08,7.089,7.1236,6.9332,6.985,808723,0
1996-08-09,7.089,7.1236,7.0112,7.0371,895143,0
1996-08-12,7.0371,7.2536,6.985,7.2275,1552286,0
1996-08-13,7.2536,7.2536,7.1495,7.1756,993109,0
1996-08-14,7.1495,7.3056,7.1236,7.2536,1597576,0
1996-08-15,7.2275,7.2796,7.089,7.1756,798091,0
1996-08-16,7.1756,7.2536,7.1756,7.2012,691341,0
1996-08-19,7.2188,7.2446,7.193,7.2446,617402,0
1996-08-20,7.2188,7.2446,7.193,7.2188,638200,0
1996-08-21,7.2188,7.2188,7.063,7.089,1127592,0
1996-08-22,7.1147,7.1668,7.0112,7.0371,1300428,0
1996-08-23,7.0112,7.1147,6.985,7.1147,982484,0
1996-08-26,7.063,7.089,7.0112,7.063,669624,0
1996-08-27,7.0371,7.1411,7.0112,7.1147,897452,0
1996-08-28,7.063,7.1411,7.0371,7.0371,1296269,0
1996-08-29,7.0112,7.0112,6.8293,6.9069,1018992,0
1996-08-30,6.8812,6.9069,6.8293,6.8548,1152085,0
1996-09-03,6.8293,7.0371,6.7514,6.9332,1573547,0
1996-09-04,6.9589,7.0112,6.8548,7.0112,1999166,0
1996-09-05,7.0112,7.0371,6.8812,6.8812,1463099,0
1996-09-06,6.8812,7.089,6.8293,7.089,1255141,0
1996-09-09,7.1411,7.2965,7.089,7.2706,1967281,0
1996-09-10,7.2188,7.2706,7.089,7.2188,1873928,0
1996-09-11,7.2446,7.3227,7.193,7.3227,1957576,0
1996-09-12,7.3489,7.5045,7.2965,7.5045,2207583,0
1996-09-13,7.6083,7.6344,7.4785,7.5045,2240397,0
1996-09-16,7.5045,7.5823,7.4266,7.5304,1732056,0
1996-09-17,7.5304,7.5562,7.3743,7.5045,1159479,0
1996-09-18,7.4785,7.5304,7.4527,7.5045,1526408,0
1996-09-19,7.4527,7.5562,7.4527,7.5562,1122047,0
1996-09-20,7.5562,7.5823,7.5304,7.5304,2041218,0
1996-09-23,7.4527,7.5562,7.4006,7.4785,1488517,0
1996-09-24,7.5304,7.7122,7.4527,7.6862,1749157,0
1996-09-25,7.6862,7.7901,7.5045,7.5304,2846247,0
1996-09-26,7.5562,7.6083,7.4785,7.5304,1822633,0
1996-09-27,7.6083,7.764,7.5562,7.7381,1809694,0
1996-09-30,7.7381,7.8418,7.6862,7.7122,2080963,0
1996-10-01,7.7381,7.764,7.6344,7.6603,2016724,0
1996-10-02,7.6862,7.764,7.6083,7.6344,2458523,0
1996-10-03,7.6344,7.6603,7.5562,7.6344,1867922,0
1996-10-04,7.6603,7.8941,7.6344,7.7901,1265770,0
1996-10-07,7.5562,7.6862,7.5562,7.6344,1783352,0
1996-10-08,7.6603,7.7901,7.6344,7.7381,1030549,0
1996-10-09,7.7122,7.7381,7.5823,7.6603,1342943,0
1996-10-10,7.6603,7.7122,7.6344,7.7122,1202918,0
1996-10-11,7.6862,7.764,7.6603,7.7122,1183511,0
1996-10-14,7.7381,7.764,7.6862,7.6862,964459,0
1996-10-15,7.7122,7.7122,7.5304,7.6603,1547202,0
1996-10-16,7.6603,7.7901,7.6344,7.7901,852625,0
1996-10-17,7.764,7.9719,7.764,7.8678,1872082,0
1996-10-18,7.8941,7.9458,7.8161,7.8941,1118813,0
1996-10-21,7.9197,7.9978,7.8418,7.8941,839223,0
1996-10-22,7.8941,7.9197,7.7901,7.8161,671472,0
1996-10-23,7.764,7.8161,7.7122,7.764,1470486,0
1996-10-24,7.7381,7.7901,7.7122,7.7122,1027772,0
1996-10-25,7.6603,7.8678,7.6344,7.7381,1097552,0
1996-10-28,7.7901,7.8418,7.6603,7.6603,1174267,0
1996-10-29,7.7122,7.7901,7.6344,7.764,1544431,0
1996-10-30,7.7381,7.7901,7.5562,7.5562,2169691,0
1996-10-31,7.5823,7.9197,7.5823,7.8678,2407226,0
1996-11-01,7.9197,8.0581,7.8678,8.0324,3982619,0
1996-11-04,8.0843,8.1365,8.0581,8.0843,3667448,0
1996-11-05,8.1365,8.3176,8.1365,8.2919,3771891,0
1996-11-06,8.344,8.4999,8.344,8.3962,3492763,0
1996-11-07,8.37,8.4218,8.3099,8.3099,2837464,0
1996-11-08,8.37,8.37,8.2836,8.3099,1145151,0
1996-11-11,8.344,8.4999,8.3099,8.474,2385969,0
1996-11-12,8.474,8.474,8.2574,8.37,1405794,0
1996-11-13,8.3099,8.578,8.3099,8.4999,1690926,0
1996-11-14,8.5517,8.5517,8.4478,8.5259,2092979,0
1996-11-15,8.6815,8.9153,8.578,8.8635,5070932,0
1996-11-18,8.7854,8.9932,8.7334,8.9667,4262205,0
1996-11-19,8.9932,9.1241,8.8376,8.8899,3264009,0
1996-11-20,8.8376,9.0465,8.8376,8.9406,3338873,0
1996-11-21,8.9932,8.9932,8.8635,8.8899,2794487,0
1996-11-22,8.8899,8.8899,8.7592,8.8376,2313873,0
1996-11-25,8.8635,8.8899,8.7592,8.8635,5905068,0
1996-11-26,8.8376,8.8635,8.7334,8.7592,1922451,0
1996-11-27,8.7592,8.7854,8.7075,8.7334,1141457,0
1996-11-29,8.7592,8.7854,8.7334,8.7334,551319,0
1996-12-02,8.7075,8.7592,8.6037,8.6815,1280556,0
1996-12-03,8.6558,8.7592,8.6558,8.6815,1128976,0
1996-12-04,8.6037,8.6294,8.4999,8.578,1776879,0
1996-12-05,8.5259,8.5517,8.3268,8.37,2819903,0
1996-12-06,8.2574,8.344,8.1015,8.1276,3645263,0
1996-12-09,8.2574,8.4999,8.2054,8.4218,2217753,0
1996-12-10,8.37,8.578,8.37,8.4218,1969589,0
1996-12-11,8.3099,8.4218,8.2574,8.3099,2161833,0
1996-12-12,8.344,8.37,8.2054,8.2314,1791671,0
1996-12-13,8.2314,8.2574,8.1537,8.2574,2162298,0
1996-12-16,8.2314,8.2836,8.1015,8.1276,1274087,0
1996-12-17,8.1015,8.3099,8.1015,8.2836,1891954,0
1996-12-18,8.3099,8.3962,8.3099,8.3962,1316602,0
1996-12-19,8.4218,8.4478,8.2574,8.3099,1702018,0
1996-12-20,8.578,8.578,8.37,8.474,3158646,0
1996-12-23,8.4218,8.474,8.2574,8.344,1167334,0
1996-12-24,8.37,8.3962,8.344,8.3962,617402,0
1996-12-26,8.4218,8.5259,8.4218,8.5259,778224,0
1996-12-27,8.5517,8.5517,8.474,8.5259,536991,0
1996-12-30,8.578,8.6294,8.578,8.6037,965390,0
1996-12-31,8.6037,8.6037,8.37,8.4218,1008364,0
1997-01-02,8.37,8.37,8.2054,8.2836,2004249,0
1997-01-03,8.344,8.6037,8.344,8.3962,2854102,0
1997-01-06,8.474,8.5259,8.344,8.37,2149356,0
1997-01-07,8.344,8.37,8.2836,8.344,2953462,0
1997-01-08,8.37,8.37,8.1015,8.2054,3861078,0
1997-01-09,8.1795,8.344,8.1537,8.2836,2999209,0
1997-01-10,8.2314,8.2314,8.1537,8.2054,2608252,0
1997-01-13,8.2054,8.2836,8.0496,8.2574,1846661,0
1997-01-14,8.3099,8.4218,8.2836,8.37,2190948,0
1997-01-15,8.3099,8.4218,8.2836,8.37,2153056,0
1997-01-16,8.4218,8.6294,8.3962,8.5517,2472847,0
1997-01-17,8.578,8.7075,8.578,8.6558,1705251,0
1997-01-20,8.6558,8.6815,8.578,8.578,1238505,0
1997-01-21,8.474,8.7334,8.474,8.6037,1619298,0
1997-01-22,8.6558,8.7854,8.5517,8.6558,2152591,0
1997-01-23,8.6815,8.8899,8.5517,8.5517,1702018,0
1997-01-24,8.5259,8.5259,8.2836,8.3099,2465452,0
1997-01-27,8.2836,8.4218,8.2054,8.2054,1965895,0
1997-01-28,8.37,8.37,8.1795,8.2314,2367018,0
1997-01-29,8.2314,8.4218,8.1795,8.3962,2257960,0
1997-01-30,8.474,8.5259,8.4478,8.5259,1219094,0
1997-01-31,8.578,8.8376,8.5517,8.6037,2361935,0
1997-02-03,8.6294,8.6815,8.5259,8.6558,1782890,0
1997-02-04,8.6815,8.7854,8.6558,8.7075,1183048,0
1997-02-05,8.7854,8.9406,8.7075,8.7854,1959881,0
1997-02-06,8.8376,8.9667,8.8376,8.9667,2217292,0
1997-02-07,8.9667,9.1241,8.8635,9.0465,1618835,0
1997-02-10,9.0714,9.1241,8.8376,8.8635,1758860,0
1997-02-11,8.8635,8.8635,8.7075,8.8376,1704790,0
1997-02-12,8.7854,9.1241,8.7854,9.1241,2449279,0
1997-02-13,9.1742,9.2268,9.0714,9.1241,1547202,0
1997-02-14,9.1482,9.2008,9.0714,9.0714,1400708,0
1997-02-18,9.0196,9.0714,8.9406,8.9667,1615601,0
1997-02-19,8.9406,9.0196,8.8115,8.8376,1796754,0
1997-02-20,8.7854,8.8115,8.6558,8.6815,1491750,0
1997-02-21,8.7075,8.8635,8.6815,8.8635,1498681,0
1997-02-24,8.8899,9.0714,8.8635,9.0196,2146122,0
1997-02-25,9.0196,9.1241,8.9667,9.0714,2269973,0
1997-02-26,9.0972,9.0972,8.9406,9.0196,1405330,0
1997-02-27,9.0465,9.1482,9.0196,9.0465,1506537,0
1997-02-28,9.0196,9.0465,8.9406,8.9667,1399787,0
1997-03-03,8.8635,8.9932,8.8376,8.9667,1380838,0
1997-03-04,8.9406,8.9667,8.8635,8.9153,1590183,0
1997-03-05,8.9153,8.9667,8.8635,8.9406,1161328,0
1997-03-06,8.9667,9.0196,8.9153,8.9667,1563379,0
1997-03-07,8.9932,9.2008,8.9667,9.2008,1580479,0
1997-03-10,9.1482,9.1482,9.0714,9.0714,1624842,0
1997-03-11,9.1241,9.3067,9.1241,9.2268,3306526,0
1997-03-12,9.1742,9.2268,9.0196,9.1482,2078188,0
1997-03-13,9.1482,9.1482,8.8376,8.8899,1176582,0
1997-03-14,8.8635,9.0465,8.8635,9.0465,1550436,0
1997-03-17,8.9932,9.1482,8.9406,9.1241,1104486,0
1997-03-18,9.1742,9.2268,9.0196,9.1241,2052310,0
1997-03-19,9.0972,9.1482,8.9406,9.0196,976940,0
1997-03-20,9.0196,9.0196,8.8899,8.9667,999583,0
1997-03-21,9.0465,9.0465,8.9153,9.0196,1813853,0
1997-03-24,9.0196,9.2268,9.0196,9.2268,1253753,0
1997-03-25,9.2008,9.2268,9.0714,9.0714,1673827,0
1997-03-26,9.0465,9.2268,8.9932,9.2008,1688153,0
1997-03-27,9.2008,9.2008,8.9153,8.9932,1282868,0
1997-03-31,8.9153,8.9406,8.7334,8.7854,2033822,0
1997-04-01,8.7334,8.8899,8.6815,8.8115,1961269,0
1997-04-02,8.7334,8.8115,8.5691,8.6211,1443228,0
1997-04-03,8.5171,8.6558,8.5171,8.6558,1220482,0
1997-04-04,8.5691,8.8899,8.5431,8.8376,1809694,0
1997-04-07,8.8115,8.8376,8.7592,8.7592,834140,0
1997-04-08,8.7854,8.9932,8.7592,8.9932,993576,0
1997-04-09,8.9667,8.9667,8.8899,8.9153,958919,0
1997-04-10,8.8635,8.8899,8.7592,8.7592,878502,0
1997-04-11,8.7592,8.8115,8.5691,8.6211,1490360,0
1997-04-14,8.5171,8.6815,8.3099,8.6815,2765376,0
1997-04-15,8.7854,8.8899,8.7854,8.8115,1684457,0
1997-04-16,8.7854,9.1241,8.7334,9.1241,2438646,0
1997-04-17,9.0714,9.1482,9.0196,9.0465,1436294,0
1997-04-18,9.0465,9.0972,9.0196,9.0465,1590645,0
1997-04-21,9.0196,9.1241,8.9153,8.9406,1308282,0
1997-04-22,8.9406,9.2008,8.8899,9.1742,1493597,0
1997-04-23,9.2008,9.2008,9.0196,9.0714,1018992,0
1997-04-24,9.0972,9.1742,8.9932,9.1482,1587409,0
1997-04-25,9.1742,9.2008,9.0972,9.1482,742642,0
1997-04-28,9.1241,9.3574,9.1241,9.3319,1466333,0
1997-04-29,9.3819,9.624,9.3819,9.546,3072226,0
1997-04-30,9.546,9.73,9.513,9.651,2456674,0
1997-05-01,9.599,9.651,9.513,9.599,1884094,0
1997-05-02,9.624,9.755,9.573,9.73,1298581,0
1997-05-05,9.755,9.934,9.703,9.912,2049075,0
1997-05-06,9.86,9.987,9.833,9.833,2198344,0
1997-05-07,9.86,9.887,9.679,9.703,1226486,0
1997-05-08,9.599,9.73,9.513,9.599,2190948,0
1997-05-09,9.651,9.703,9.4861,9.651,1354960,0
1997-05-12,9.78,9.806,9.624,9.73,1233880,0
1997-05-13,9.78,9.806,9.4861,9.599,1814313,0
1997-05-14,9.651,9.73,9.4067,9.4861,2287070,0
1997-05-15,9.4067,9.703,9.3574,9.703,1433060,0
1997-05-16,9.651,9.703,9.546,9.651,1599888,0
1997-05-19,9.599,9.703,9.573,9.679,1015293,0
1997-05-20,9.615,9.679,9.538,9.679,1662275,0
1997-05-21,9.703,9.703,9.513,9.59,1918292,0
1997-05-22,9.615,9.615,9.538,9.564,980635,0
1997-05-23,9.651,9.73,9.59,9.651,1174267,0
1997-05-27,9.564,9.679,9.4861,9.679,2173852,0
1997-05-28,9.59,9.73,9.564,9.703,1298114,0
1997-05-29,9.78,9.833,9.73,9.78,1853593,0
1997-05-30,9.703,9.86,9.679,9.833,1163176,0
1997-06-02,9.86,9.86,9.755,9.806,757891,0
1997-06-03,9.78,9.961,9.755,9.887,1220482,0
1997-06-04,9.86,9.887,9.78,9.806,1086922,0
1997-06-05,9.806,9.934,9.806,9.86,1114652,0
1997-06-06,9.833,10.041,9.833,10.014,2147973,0
1997-06-09,10.014,10.142,10.014,10.094,1994084,0
1997-06-10,10.069,10.169,10.069,10.119,1509774,0
1997-06-11,10.119,10.222,10.094,10.196,1160402,0
1997-06-12,10.274,10.463,10.222,10.463,1744993,0
1997-06-13,10.518,10.543,10.412,10.518,2785706,0
1997-06-16,10.518,10.67,10.463,10.644,1461251,0
1997-06-17,10.596,10.827,10.569,10.751,2182168,0
1997-06-18,10.698,10.934,10.619,10.906,1622531,0
1997-06-19,10.906,10.958,10.778,10.803,2472847,0
1997-06-20,10.853,11.173,10.853,11.173,2662785,0
1997-06-23,11.122,11.122,10.879,10.906,2255186,0
1997-06-24,10.906,11.01,10.769,11.01,2224221,0
1997-06-25,10.934,11.253,10.934,10.934,1770413,0
1997-06-26,10.958,11.148,10.726,10.751,2787095,0
1997-06-27,10.827,10.879,10.67,10.68,2592999,0
1997-06-30,10.879,11.355,10.879,11.279,2677568,0
1997-07-01,11.253,11.511,11.105,11.417,2733948,0
1997-07-02,11.538,11.833,11.478,11.833,2878133,0
1997-07-03,12.194,12.275,12.066,12.194,2768609,0
1997-07-07,12.248,12.248,11.937,11.943,3171584,0
1997-07-08,11.988,12.076,11.858,11.937,1895649,0
1997-07-09,11.937,12.565,11.72,12.091,8874704,0
1997-07-10,12.091,12.43,12.091,12.327,3981233,0
1997-07-11,12.35,12.402,12.049,12.266,2463605,0
1997-07-14,12.248,12.592,12.248,12.456,2416003,0
1997-07-15,12.483,12.541,12.318,12.318,2049999,0
1997-07-16,12.341,12.456,12.302,12.366,2223759,0
1997-07-17,12.366,12.366,12.091,12.194,2024584,0
1997-07-18,12.119,12.143,11.893,12.014,2406761,0
1997-07-21,11.91,11.937,11.745,11.772,2481630,0
1997-07-22,11.858,12.194,11.858,12.194,2277825,0
1997-07-23,12.194,12.239,12.04,12.076,2090202,0
1997-07-24,12.119,12.421,11.937,12.421,1742682,0
1997-07-25,12.421,12.43,12.04,12.194,1524556,0
1997-07-28,12.222,12.275,12.091,12.143,1317062,0
1997-07-29,12.119,12.127,11.806,11.961,2846709,0
1997-07-30,12.014,12.168,11.988,12.143,1861915,0
1997-07-31,12.143,12.194,11.883,11.883,2568506,0
1997-08-01,11.833,12.119,11.772,12.023,2771843,0
1997-08-04,12.014,12.168,11.997,12.076,2033822,0
1997-08-05,12.066,12.168,12.014,12.066,1386847,0
1997-08-06,12.143,12.222,12.04,12.143,2632283,0
1997-08-07,12.213,12.302,12.091,12.119,2090202,0
1997-08-08,11.988,12.04,11.772,11.97,2405839,0
1997-08-11,12.04,12.302,11.806,12.04,2685426,0
1997-08-12,12.248,12.35,11.806,11.833,2557649,0
1997-08-13,11.91,12.014,11.487,11.693,2611483,0
1997-08-14,11.772,11.833,11.511,11.643,1658115,0
1997-08-15,11.563,11.59,11.148,11.148,2488790,0
1997-08-18,11.148,11.511,10.984,11.511,1951567,0
1997-08-19,11.643,11.833,11.616,11.72,2234158,0
1997-08-20,11.745,11.91,11.693,11.833,1635702,0
1997-08-21,11.799,11.883,11.436,11.436,1649565,0
1997-08-22,11.436,11.667,11.226,11.667,2035441,0
1997-08-25,11.772,11.833,11.436,11.511,1702248,0
1997-08-26,11.563,11.883,11.538,11.799,1625996,0
1997-08-27,11.59,11.643,11.436,11.563,1920371,0
1997-08-28,11.511,11.693,11.382,11.461,1878553,0
1997-08-29,11.461,11.563,11.355,11.355,1340863,0
1997-09-02,11.355,11.693,11.355,11.511,1635237,0
1997-09-03,11.59,11.72,11.487,11.616,2069178,0
1997-09-04,11.59,11.693,11.487,11.616,1583019,0
1997-09-05,11.772,11.799,11.563,11.643,1583019,0
1997-09-08,11.745,11.858,11.487,11.59,1188130,0
1997-09-09,11.487,11.563,11.408,11.436,1781734,0
1997-09-10,11.408,11.461,11.01,11.01,1807613,0
1997-09-11,11.114,11.165,10.827,11.088,2854102,0
1997-09-12,11.382,11.436,10.906,11.355,2462681,0
1997-09-15,11.355,11.487,11.165,11.226,1716805,0
1997-09-16,11.279,11.667,11.279,11.511,2384577,0
1997-09-17,11.693,11.745,11.436,11.487,2015339,0
1997-09-18,11.408,11.643,11.382,11.487,1539582,0
1997-09-19,11.487,11.745,11.408,11.538,2476082,0
1997-09-22,11.643,11.745,11.511,11.511,1662506,0
1997-09-23,11.382,11.408,11.088,11.192,2650306,0
1997-09-24,11.192,11.279,10.984,11.036,1912975,0
1997-09-25,11.036,11.114,10.958,10.958,2046765,0
1997-09-26,11.114,11.192,10.906,10.934,2660704,0
1997-09-29,10.958,11.226,10.934,11.036,2137340,0
1997-09-30,11.114,11.165,10.778,10.803,2729792,0
1997-10-01,10.803,11.088,10.803,11.01,1884328,0
1997-10-02,11.036,11.59,11.01,11.563,2885526,0
1997-10-03,11.693,11.772,11.538,11.745,2809508,0
1997-10-06,11.799,12.066,11.772,12.066,2464296,0
1997-10-07,11.988,12.091,11.91,12.04,1740142,0
1997-10-08,12.04,12.04,11.833,11.91,1689311,0
1997-10-09,11.799,11.833,11.487,11.563,1528257,0
1997-10-10,11.511,11.538,11.382,11.487,1497061,0
1997-10-13,11.91,12.04,11.799,12.014,1692314,0
1997-10-14,12.066,12.194,11.72,11.833,1850591,0
1997-10-15,11.72,11.91,11.616,11.616,1647948,0
1997-10-16,11.693,11.799,11.487,11.616,1852208,0
1997-10-17,11.616,11.616,11.355,11.355,2118165,0
1997-10-20,11.408,11.643,11.355,11.59,1456397,0
1997-10-21,11.538,11.858,11.538,11.833,1497759,0
1997-10-22,11.91,11.91,11.59,11.693,1894958,0
1997-10-23,11.487,11.667,11.408,11.563,3593274,0
1997-10-24,11.799,12.143,11.693,11.799,3013768,0
1997-10-27,11.833,11.858,11.192,11.226,1876238,0
1997-10-28,10.535,11.799,10.169,11.799,5140481,0
1997-10-29,11.799,11.883,11.226,11.693,2279676,0
1997-10-30,11.436,11.91,11.279,11.799,2058088,0
1997-10-31,11.772,11.961,11.667,11.858,1748924,0
1997-11-03,12.066,12.275,11.91,12.168,2945835,0
1997-11-04,12.066,12.375,12.066,12.375,1407411,0
1997-11-05,12.439,12.673,12.375,12.647,2622578,0
1997-11-06,12.647,12.983,12.592,12.958,3836125,0
1997-11-07,12.904,12.904,12.541,12.774,1815701,0
1997-11-10,12.958,13.01,12.673,12.673,1638936,0
1997-11-11,12.958,12.958,12.774,12.932,1027772,0
1997-11-12,12.932,13.045,12.748,12.774,1578629,0
1997-11-13,12.725,12.854,12.565,12.854,1397012,0
1997-11-14,12.801,13.095,12.541,13.07,2194876,0
1997-11-17,13.303,13.598,13.225,13.432,1955031,0
1997-11-18,13.407,13.512,13.253,13.303,1963813,0
1997-11-19,13.303,13.622,13.278,13.487,1490825,0
1997-11-20,13.571,13.989,13.571,13.78,1602663,0
1997-11-21,13.883,13.989,13.752,13.883,1687231,0
1997-11-24,13.78,13.806,13.598,13.703,1403716,0
1997-11-25,13.728,13.78,13.622,13.622,1605434,0
1997-11-26,13.728,13.883,13.677,13.677,1849434,0
1997-11-28,13.677,13.703,13.598,13.598,792780,0
1997-12-01,13.571,13.989,13.512,13.989,1918292,0
1997-12-02,13.833,13.989,13.806,13.937,1003970,0
1997-12-03,13.937,14.015,13.728,13.937,1183741,0
1997-12-04,13.911,13.937,13.512,13.649,2372333,0
1997-12-05,13.538,14.126,13.512,14.015,1645638,0
1997-12-08,14.015,14.206,13.856,13.911,1904662,0
1997-12-09,13.911,13.937,13.78,13.833,892142,0
1997-12-10,13.752,13.806,13.622,13.78,1085767,0
1997-12-11,13.833,14.015,13.728,13.911,1347105,0
1997-12-12,14.015,14.041,13.278,13.432,2024351,0
1997-12-15,13.46,13.487,13.147,13.33,2042840,0
1997-12-16,13.175,13.355,12.673,12.828,2680344,0
1997-12-17,12.88,13.225,12.88,13.147,2084658,0
1997-12-18,13.199,13.199,12.619,12.725,1390772,0
1997-12-19,12.402,12.699,12.302,12.673,2475620,0
1997-12-22,12.592,12.725,12.519,12.565,1579550,0
1997-12-23,12.565,12.565,12.327,12.456,1446228,0
1997-12-24,12.275,12.327,11.823,11.929,1425668,0
1997-12-26,12.066,12.143,12.014,12.04,882203,0
1997-12-29,12.194,12.375,12.143,12.35,1842736,0
1997-12-30,12.565,13.278,12.456,13.253,2676873,0
1997-12-31,13.199,13.278,12.983,13.253,1553442,0
1998-01-02,13.355,13.355,12.748,13.07,1277091,0
1998-01-05,13.095,13.278,13.01,13.095,1661119,0
1998-01-06,13.045,13.122,12.88,13.01,1079070,0
1998-01-07,12.983,13.175,12.854,12.983,1278941,0
1998-01-08,12.932,12.958,12.673,12.699,1799524,0
1998-01-09,12.774,12.958,12.647,12.725,1578168,0
1998-01-12,12.519,13.253,12.492,13.175,2042373,0
1998-01-13,13.253,13.33,12.958,13.199,3083780,0
1998-01-14,13.303,13.598,13.147,13.598,1784046,0
1998-01-15,13.487,13.487,13.175,13.303,1444151,0
1998-01-16,13.46,13.752,13.407,13.703,2347380,0
1998-01-20,13.806,14.257,13.703,14.206,2248944,0
1998-01-21,14.206,14.386,13.78,13.883,2314336,0
1998-01-22,13.728,14.063,13.703,14.015,1453160,0
1998-01-23,13.937,14.099,13.677,13.911,1441610,0
1998-01-26,13.911,13.937,13.677,13.703,896992,0
1998-01-27,13.649,13.989,13.649,13.833,1220941,0
1998-01-28,13.911,13.937,13.728,13.883,1402097,0
1998-01-29,13.856,14.733,13.806,14.206,2811126,0
1998-01-30,14.099,14.307,13.937,13.989,1656730,0
1998-02-02,14.257,15.017,14.257,14.808,2944221,0
1998-02-03,14.682,15.234,14.682,15.071,2428251,0
1998-02-04,14.89,14.99,14.733,14.836,1882015,0
1998-02-05,14.89,15.153,14.592,14.756,1880167,0
1998-02-06,14.781,14.963,14.627,14.706,1031702,0
1998-02-09,14.781,14.94,14.655,14.89,1171500,0
1998-02-10,14.94,15.18,14.863,15.044,1730670,0
1998-02-11,14.99,15.153,14.94,15.153,1584866,0
1998-02-12,14.94,15.712,14.94,15.685,1512776,0
1998-02-13,15.521,15.648,15.124,15.18,2193722,0
1998-02-17,15.234,15.312,15.017,15.071,2705760,0
1998-02-18,15.017,15.153,14.863,14.94,2066173,0
1998-02-19,15.044,15.071,14.863,14.963,1955957,0
1998-02-20,15.124,15.547,14.963,15.547,1894724,0
1998-02-23,15.441,15.762,15.441,15.571,1736678,0
1998-02-24,15.632,15.632,15.34,15.521,1683762,0
1998-02-25,15.595,15.737,15.468,15.547,1121583,0
1998-02-26,15.547,15.571,15.361,15.547,1002125,0
1998-02-27,15.521,15.571,15.312,15.521,1366976,0
1998-03-02,15.495,15.521,15.234,15.287,1115808,0
1998-03-03,15.234,15.632,15.234,15.416,1517400,0
1998-03-04,15.468,15.547,15.34,15.388,786542,0
1998-03-05,15.287,15.388,15.097,15.153,1479735,0
1998-03-06,15.208,15.441,15.071,15.234,1946482,0
1998-03-09,15.234,15.495,15.18,15.495,2665094,0
1998-03-10,15.287,15.571,15.287,15.361,3006374,0
1998-03-11,15.416,15.521,14.94,15.312,1587872,0
1998-03-12,15.261,15.416,15.208,15.34,986872,0
1998-03-13,15.495,15.547,15.234,15.468,1565229,0
1998-03-16,15.441,15.495,15.287,15.34,1316833,0
1998-03-17,15.34,15.521,15.287,15.441,1413881,0
1998-03-18,15.312,15.441,15.234,15.261,1475344,0
1998-03-19,15.261,15.388,15.071,15.234,1107722,0
1998-03-20,15.124,15.261,15.097,15.153,2042840,0
1998-03-23,14.99,15.044,14.706,14.756,1954566,0
1998-03-24,14.808,15.071,14.706,14.99,1861915,0
1998-03-25,15.044,15.153,14.566,14.592,1878087,0
1998-03-26,14.646,14.963,14.592,14.733,3010764,0
1998-03-27,14.863,14.916,14.618,14.756,3161185,0
1998-03-30,14.756,15.044,14.706,14.808,1764173,0
1998-03-31,14.863,14.99,14.781,14.916,2433797,0
1998-04-01,14.808,14.916,14.566,14.592,2062478,0
1998-04-02,14.706,14.99,14.618,14.99,2544937,0
1998-04-03,15.071,15.312,14.963,15.097,3312073,0
1998-04-06,15.287,15.441,15.124,15.124,2806502,0
1998-04-07,15.18,15.261,14.781,14.836,1552980,0
1998-04-08,14.756,14.89,14.541,14.646,1550669,0
1998-04-09,14.706,14.836,14.682,14.781,874577,0
1998-04-13,14.756,14.781,14.466,14.488,1193212,0
1998-04-14,14.566,14.618,14.386,14.541,1448075,0
1998-04-15,14.516,14.516,14.28,14.411,2055318,0
1998-04-16,14.386,14.516,14.28,14.386,1504224,0
1998-04-17,14.488,14.646,14.386,14.618,1570079,0
1998-04-20,14.516,14.808,14.438,14.808,1713110,0
1998-04-21,14.781,14.89,14.646,14.808,2723323,0
1998-04-22,14.756,14.863,14.592,14.682,1624150,0
1998-04-23,14.756,14.836,14.466,14.566,1447153,0
1998-04-24,14.411,14.592,14.169,14.232,1993853,0
1998-04-27,14.015,14.118,13.752,13.911,2198575,0
1998-04-28,13.937,14.386,13.937,13.961,1513930,0
1998-04-29,13.961,13.989,13.833,13.911,1554830,0
1998-04-30,13.961,14.836,13.961,14.592,3232814,0
1998-05-01,14.836,14.863,14.733,14.756,1973977,0
1998-05-04,14.808,15.017,14.756,14.863,1372521,0
1998-05-05,14.94,14.94,14.541,14.566,1409719,0
1998-05-06,14.592,14.646,14.36,14.386,1342943,0
1998-05-07,14.488,14.836,14.466,14.541,1796983,0
1998-05-08,14.646,14.963,14.592,14.808,2347148,0
1998-05-11,14.836,15.097,14.808,15.044,2036367,0
1998-05-12,15.044,15.208,14.756,15.153,2068255,0
1998-05-13,15.124,15.34,15.097,15.234,1618835,0
1998-05-14,15.208,15.441,15.124,15.312,1528719,0
1998-05-15,15.208,15.208,14.94,15.017,1590645,0
1998-05-18,14.916,14.963,14.706,14.836,1475115,0
1998-05-19,14.781,14.863,14.756,14.808,1370209,0
1998-05-20,14.781,14.89,14.706,14.836,1201532,0
1998-05-21,14.89,15.044,14.781,14.836,1377835,0
1998-05-22,14.836,14.836,14.733,14.781,679329,0
1998-05-26,14.836,14.836,14.438,14.438,1467718,0
1998-05-27,14.411,14.541,14.222,14.438,1308746,0
1998-05-28,14.411,14.863,14.334,14.863,1393316,0
1998-05-29,14.808,15.071,14.733,14.916,1701093,0
1998-06-01,14.99,15.604,14.89,15.34,2029434,0
1998-06-02,15.312,15.838,15.312,15.521,2107303,0
1998-06-03,15.547,15.946,15.521,15.737,2209664,0
1998-06-04,15.632,16.136,15.441,16.136,2126942,0
1998-06-05,16.237,16.367,15.994,16.109,1624380,0
1998-06-08,16.316,16.87,16.288,16.87,1851055,0
1998-06-09,16.931,16.956,16.584,16.713,2095982,0
1998-06-10,16.792,16.956,16.713,16.818,1510697,0
1998-06-11,16.792,16.845,16.611,16.664,1411569,0
1998-06-12,16.636,16.845,16.42,16.532,1769718,0
1998-06-15,16.636,16.739,16.454,16.584,1436988,0
1998-06-16,16.532,16.584,16.211,16.316,1686305,0
1998-06-17,16.48,16.956,16.367,16.87,2615642,0
1998-06-18,16.905,17.06,16.87,16.905,2368409,0
1998-06-19,16.905,17.329,16.765,16.87,1789128,0
1998-06-22,16.931,17.162,16.905,17.007,939503,0
1998-06-23,17.215,17.241,17.034,17.087,1184202,0
1998-06-24,17.139,17.162,16.87,17.139,1576782,0
1998-06-25,17.113,17.241,17.034,17.113,1122277,0
1998-06-26,17.139,17.269,16.956,17.139,905769,0
1998-06-29,17.355,17.856,17.355,17.485,2182401,0
1998-06-30,17.56,17.804,17.406,17.511,1666662,0
1998-07-01,17.856,17.984,17.485,17.984,1797676,0
1998-07-02,18.144,18.335,17.536,17.831,1356114,0
1998-07-06,17.936,18.652,17.936,18.566,1727895,0
1998-07-07,18.859,19.916,18.859,19.63,3488603,0
1998-07-08,19.605,19.786,19.389,19.76,2344144,0
1998-07-09,19.658,19.76,19.181,19.206,1557601,0
1998-07-10,19.181,19.734,18.962,19.63,2530381,0
1998-07-13,19.527,19.71,19.336,19.554,1411569,0
1998-07-14,19.76,19.76,19.554,19.605,1111881,0
1998-07-15,19.554,20.03,19.527,19.578,1764405,0
1998-07-16,19.578,20.057,19.415,20.03,1108647,0
1998-07-17,20.081,20.341,20.002,20.081,1009290,0
1998-07-20,20.134,20.263,19.865,20.238,1186285,0
1998-07-21,20.341,20.453,19.813,19.942,1645175,0
1998-07-22,19.916,20.183,19.813,20.183,1590645,0
1998-07-23,20.183,20.29,19.389,19.415,2459216,0
1998-07-24,19.468,19.63,18.81,19.363,1685842,0
1998-07-27,19.389,19.554,19.284,19.31,1395163,0
1998-07-28,19.206,19.31,18.515,18.81,1523638,0
1998-07-29,18.81,18.913,18.409,18.461,1502608,0
1998-07-30,18.461,18.859,18.435,18.757,1780578,0
1998-07-31,18.757,19.068,18.144,18.307,1585559,0
1998-08-03,18.09,18.619,17.961,18.619,1597808,0
1998-08-04,18.704,18.859,17.961,18.228,2466838,0
1998-08-05,18.192,18.281,17.804,18.192,2510282,0
1998-08-06,18.09,18.859,18.038,18.782,1842272,0
1998-08-07,18.782,19.492,18.619,19.017,2087665,0
1998-08-10,18.81,19.233,18.732,19.128,1628076,0
1998-08-11,18.704,19.156,18.652,19.156,1510697,0
1998-08-12,19.156,19.363,18.989,19.336,2043297,0
1998-08-13,19.441,19.492,19.233,19.363,1288644,0
1998-08-14,19.284,19.468,19.017,19.128,1417345,0
1998-08-17,19.017,19.363,18.913,19.102,1326077,0
1998-08-18,18.989,19.658,18.989,19.63,1225334,0
1998-08-19,19.605,19.734,19.206,19.363,1023386,0
1998-08-20,19.468,19.518,19.233,19.468,1070979,0
1998-08-21,19.26,19.891,18.782,19.813,2036829,0
1998-08-24,19.813,20.238,19.813,20.057,1388927,0
1998-08-25,20.158,20.801,20.158,20.741,2311795,0
1998-08-26,20.532,21.197,20.506,20.773,2488328,0
1998-08-27,19.951,20.21,19.786,19.786,2809737,0
1998-08-28,19.891,19.974,18.732,18.938,3272790,0
1998-08-31,18.836,18.989,16.288,16.288,4074814,0
1998-09-01,16.55,18.192,16.288,18.144,5415908,0
1998-09-02,18.09,18.515,17.614,17.639,2823603,0
1998-09-03,17.295,17.693,17.087,17.511,2050691,0
1998-09-04,17.614,17.665,16.974,17.295,1720733,0
1998-09-08,17.936,18.989,17.665,18.989,2804888,0
1998-09-09,18.938,18.989,18.244,18.67,1884557,0
1998-09-10,18.09,18.118,17.511,17.795,1794443,0
1998-09-11,17.665,18.643,17.449,18.619,1746615,0
1998-09-14,18.566,18.938,18.385,18.409,2037060,0
1998-09-15,18.09,18.782,18.09,18.757,2477701,0
1998-09-16,18.757,19.156,18.696,18.886,2417391,0
1998-09-17,18.67,19.206,18.409,19.095,1354037,0
1998-09-18,19.31,19.518,18.913,19.518,2549328,0
1998-09-21,19.206,19.63,19.045,19.181,1612134,0
1998-09-22,19.181,19.684,19.181,19.63,1314523,0
1998-09-23,19.734,20.532,19.26,20.48,2879750,0
1998-09-24,20.315,20.48,20.057,20.238,2039140,0
1998-09-25,20.081,20.29,19.891,20.238,1657886,0
1998-09-28,20.263,20.506,19.84,19.865,1487590,0
1998-09-29,19.974,20.002,19.492,19.518,1175422,0
1998-09-30,19.31,19.31,18.218,18.696,2548869,0
1998-10-01,18.385,18.435,17.241,17.768,3273949,0
1998-10-02,17.823,18.09,17.162,17.984,4075735,0
1998-10-05,17.768,17.984,17.087,17.371,2583528,0
1998-10-06,18.038,18.271,17.614,17.795,2562497,0
1998-10-07,17.874,18.435,17.398,17.874,1742682,0
1998-10-08,17.398,17.665,16.446,17.588,3272790,0
1998-10-09,17.768,18.144,17.162,18.144,1727434,0
1998-10-12,18.36,18.962,18.36,18.81,1516936,0
1998-10-13,18.836,18.836,18.542,18.661,1772723,0
1998-10-14,18.67,19.578,18.643,19.518,2540317,0
1998-10-15,19.31,21.164,19.31,21.164,3604369,0
1998-10-16,21.223,21.223,20.426,20.506,4195197,0
1998-10-19,20.374,20.981,20.263,20.877,2150053,0
1998-10-20,21.648,21.907,21.113,21.431,4759456,0
1998-10-21,21.354,21.621,20.957,21.511,2425247,0
1998-10-22,21.354,21.483,21.031,21.456,2339752,0
1998-10-23,21.431,21.431,20.584,20.773,1496369,0
1998-10-26,20.801,20.904,19.951,20.057,2147048,0
1998-10-27,19.684,20.134,19.389,19.518,2573590,0
1998-10-28,19.468,19.84,19.31,19.492,1753774,0
1998-10-29,19.951,20.238,19.336,20.238,2379730,0
1998-10-30,20.48,20.957,20.4,20.659,1965895,0
1998-11-02,20.824,21.378,20.824,21.276,2493643,0
1998-11-03,21.058,21.113,20.426,20.659,1425668,0
1998-11-04,21.007,21.164,20.48,20.741,2887144,0
1998-11-05,20.659,21.276,20.21,21.276,4683665,0
1998-11-06,21.276,22.072,21.223,21.907,2993200,0
1998-11-09,21.907,21.907,21.483,21.511,1756087,0
1998-11-10,21.483,21.753,21.276,21.621,2227459,0
1998-11-11,21.561,21.802,21.536,21.596,1846894,0
1998-11-12,21.511,21.993,21.456,21.776,1423122,0
1998-11-13,21.753,22.365,21.753,22.254,1734829,0
1998-11-16,22.626,23.319,22.573,23.319,2070795,0
1998-11-17,23.371,23.371,22.842,23.023,2675950,0
1998-11-18,22.996,23.188,22.652,22.652,2483015,0
1998-11-19,22.894,23.214,22.652,23.136,1796983,0
1998-11-20,23.188,23.188,22.308,22.626,2411157,0
1998-11-23,22.626,22.678,22.308,22.418,3189380,0
1998-11-24,22.444,22.739,22.444,22.598,2287995,0
1998-11-25,22.573,22.894,22.523,22.788,1986225,0
1998-11-27,22.788,23.136,22.598,23.023,1574011,0
1998-11-30,22.947,23.164,22.713,22.894,2468226,0
1998-12-01,22.764,22.788,22.099,22.523,2312721,0
1998-12-02,22.308,22.739,22.254,22.739,1622302,0
1998-12-03,22.678,23.447,22.523,22.975,2291463,0
1998-12-04,23.266,23.319,22.842,23.11,1914596,0
1998-12-07,23.371,23.984,23.292,23.934,1643788,0
1998-12-08,23.846,24.332,23.691,24.115,1909053,0
1998-12-09,24.115,24.408,23.96,24.408,1133138,0
1998-12-10,24.459,24.566,23.344,23.371,2589302,0
1998-12-11,23.371,23.881,23.266,23.819,2147742,0
1998-12-14,23.637,23.881,23.509,23.612,1827023,0
1998-12-15,23.794,23.794,23.292,23.794,2090667,0
1998-12-16,23.794,24.332,23.691,24.062,2840701,0
1998-12-17,24.115,24.168,23.266,23.266,2501729,0
1998-12-18,23.371,23.794,23.24,23.794,2646837,0
1998-12-21,23.691,24.615,23.691,24.434,1475807,0
1998-12-22,24.487,25.181,24.382,25.181,2012799,0
1998-12-23,25.129,25.63,25.075,25.552,1918754,0
1998-12-24,25.525,25.68,25.335,25.579,575347,0
1998-12-28,25.552,25.656,25.014,25.181,1514159,0
1998-12-29,25.155,25.282,25.014,25.231,2113310,0
1998-12-30,25.129,25.181,24.858,25.047,1317987,0
1998-12-31,25.075,25.129,24.434,24.885,1830260,0
1999-01-04,24.65,25.047,23.96,24.168,3946340,0
1999-01-05,24.062,24.115,23.691,23.794,2989042,0
1999-01-06,23.794,24.382,23.768,23.984,4748597,0
1999-01-07,23.691,23.743,22.919,23.214,5993106,0
1999-01-08,23.24,23.474,22.894,22.947,3344882,0
1999-01-11,22.947,23.136,22.045,22.365,3959973,0
1999-01-12,22.34,23.214,22.308,23.164,3291504,0
1999-01-13,22.739,24.541,22.678,24.513,4986825,0
1999-01-14,24.541,24.566,23.474,23.665,4684592,0
1999-01-15,24.168,24.28,23.846,24.216,4255971,0
1999-01-19,24.757,24.804,23.96,24.037,3873557,0
1999-01-20,24.216,24.65,23.907,24.615,2708301,0
1999-01-21,24.704,24.757,24.01,24.487,3084014,0
1999-01-22,24.382,24.858,24.28,24.831,3012151,0
1999-01-25,24.858,25.129,24.757,24.804,3130454,0
1999-01-26,25.075,25.282,24.858,25.282,3172278,0
1999-01-27,25.362,25.552,25.102,25.129,2315260,0
1999-01-28,25.129,25.602,25.129,25.602,2882754,0
1999-01-29,25.602,26.589,25.602,26.555,2845324,0
1999-02-01,26.501,26.772,26.185,26.427,2655619,0
1999-02-02,26.246,26.528,25.386,26.054,2015339,0
1999-02-03,26.028,26.27,25.761,26.246,1794674,0
1999-02-04,26.131,26.293,25.923,25.923,1866534,0
1999-02-05,25.923,26.028,25.552,25.786,2163223,0
1999-02-08,25.786,25.786,25.255,25.255,1840660,0
1999-02-09,25.181,25.335,24.757,24.94,1592726,0
1999-02-10,25.047,25.181,24.434,25.155,1982759,0
1999-02-11,25.129,26.185,25.102,26.131,2348767,0
1999-02-12,26.246,26.374,25.386,25.656,2009563,0
1999-02-16,27.195,27.195,26.348,27.094,2560652,0
1999-02-17,27.141,27.518,26.348,26.669,2496533,0
1999-02-18,27.014,27.067,26.002,26.902,2234734,0
1999-02-19,26.851,26.962,26.27,26.528,2869120,0
1999-02-22,26.694,27.761,26.589,27.709,2692009,0
1999-02-23,28.079,28.503,27.709,27.861,2193489,0
1999-02-24,28.503,28.873,27.916,27.968,2181246,0
1999-02-25,27.861,27.968,26.427,26.902,2695589,0
1999-02-26,27.645,27.761,26.902,27.222,2231272,0
1999-03-01,27.222,27.222,26.219,26.27,2945027,0
1999-03-02,26.478,26.694,25.734,25.95,2752431,0
1999-03-03,25.897,25.95,24.831,25.414,3307333,0
1999-03-04,25.525,25.734,23.871,24.566,4807288,0
1999-03-05,25.95,25.95,25.255,25.472,4624628,0
1999-03-08,25.846,25.897,25.255,25.897,2325662,0
1999-03-09,25.846,25.897,25.155,25.472,2104992,0
1999-03-10,25.63,25.786,25.205,25.63,2023775,0
1999-03-11,25.846,26.374,25.414,26.32,2459678,0
1999-03-12,26.27,26.32,24.831,25.846,4623589,0
1999-03-15,26.374,26.374,25.362,25.846,2712690,0
1999-03-16,25.734,25.846,25.414,25.525,1939550,0
1999-03-17,25.579,25.63,25.102,25.414,1522366,0
1999-03-18,25.155,25.95,25.155,25.897,1746035,0
1999-03-19,25.95,25.95,25.102,25.102,2338482,0
1999-03-22,25.102,25.255,24.615,24.668,2372679,0
1999-03-23,24.566,24.566,23.768,23.819,3085745,0
1999-03-24,23.819,24.193,23.447,23.717,2132487,0
1999-03-25,23.768,25.525,23.768,25.525,2194068,0
1999-03-26,25.31,25.414,24.988,25.414,2210358,0
1999-03-29,25.472,25.525,24.513,24.988,2484863,0
1999-03-30,24.668,24.885,24.459,24.513,2229535,0
1999-03-31,24.459,24.615,23.396,24.037,3942414,0
1999-04-01,24.037,24.088,23.552,23.768,2405491,0
1999-04-05,23.925,24.141,22.33,22.497,5430349,0
1999-04-06,22.281,22.975,22.064,22.547,4561086,0
1999-04-07,23.127,23.24,22.807,23.127,2639214,0
1999-04-08,23.5,23.819,23.396,23.768,2876860,0
1999-04-09,23.768,25.039,23.665,25.039,3007642,0
1999-04-12,25.63,25.63,24.782,25.362,3002905,0
1999-04-13,25.31,25.525,24.615,24.831,2664281,0
1999-04-14,24.668,24.885,24.037,24.243,2012568,0
1999-04-15,24.243,24.296,22.652,22.757,3676573,0
1999-04-16,22.757,23.023,21.691,21.857,6968309,0
1999-04-19,21.96,22.598,20.315,20.635,6301345,0
1999-04-20,20.841,21.32,19.831,20.841,11074552,0
1999-04-21,21.267,22.497,21.113,21.907,6614325,0
1999-04-22,22.174,22.547,21.802,22.435,3146513,0
1999-04-23,22.652,22.869,22.174,22.547,1752275,0
1999-04-26,22.757,22.869,21.164,22.652,4531974,0
1999-04-27,23.075,23.552,22.703,23.552,3276949,0
1999-04-28,23.768,24.037,23.396,23.396,2396594,0
1999-04-29,23.396,23.447,22.33,22.598,2338712,0
1999-04-30,22.547,23.665,22.33,22.869,2278290,0
1999-05-03,22.703,23.181,21.907,23.181,1983569,0
1999-05-04,23.292,23.292,21.753,21.857,2897889,0
1999-05-05,21.857,21.907,21.32,21.802,3210519,0
1999-05-06,21.691,21.802,21.378,21.586,2480701,0
1999-05-07,21.691,21.802,21.32,21.691,2727482,0
1999-05-10,21.639,21.691,21.267,21.378,2229651,0
1999-05-11,21.32,21.96,21.214,21.483,2772187,0
1999-05-12,21.267,22.064,20.841,21.857,3442159,0
1999-05-13,21.907,22.174,21.483,21.857,2267660,0
1999-05-14,21.378,21.753,21.164,21.691,2425364,0
1999-05-17,21.431,21.691,21.214,21.483,2212787,0
1999-05-18,21.536,22.123,21.113,21.378,2666133,0
1999-05-19,21.727,21.829,21.293,21.829,1734599,0
1999-05-20,22.573,22.842,22.418,22.523,3753518,0
1999-05-21,22.573,22.573,22.099,22.202,2677105,0
1999-05-24,22.202,22.523,22.099,22.202,1989000,0
1999-05-25,22.254,22.996,22.254,22.254,4008383,0
1999-05-26,21.613,22.254,21.293,21.665,2883334,0
1999-05-27,21.561,21.561,20.074,20.125,5952324,0
1999-05-28,20.228,20.341,19.596,19.804,5469053,0
1999-06-01,19.804,20.29,19.327,20.228,4313616,0
1999-06-02,20.341,20.392,19.596,19.856,2625235,0
1999-06-03,20.443,21.511,20.125,21.354,4121256,0
1999-06-04,21.404,22.15,21.354,22.15,3192031,0
1999-06-07,21.934,21.984,21.086,21.293,2326122,0
1999-06-08,21.188,21.665,20.868,21.031,2229884,0
1999-06-09,20.921,21.404,20.868,21.137,2125441,0
1999-06-10,20.921,21.086,20.497,20.767,2015916,0
1999-06-11,20.767,20.868,20.174,20.497,2693282,0
1999-06-14,21.188,21.404,20.814,21.404,2714189,0
1999-06-15,21.613,21.776,20.973,21.239,2091359,0
1999-06-16,21.511,22.099,21.456,22.099,1977561,0
1999-06-17,22.15,22.471,21.881,22.308,2015685,0
1999-06-18,22.523,23.535,22.357,23.421,3887190,0
1999-06-21,23.483,23.483,22.996,23.11,1959076,0
1999-06-22,23.266,23.421,22.788,23.164,2701600,0
1999-06-23,23.164,23.794,22.894,23.637,2083388,0
1999-06-24,23.586,23.637,23.051,23.483,1863071,0
1999-06-25,23.586,23.907,23.266,23.483,2660243,0
1999-06-28,23.586,25.022,23.483,24.973,4150022,0
1999-06-29,25.075,25.239,24.598,25.181,2963628,0
1999-06-30,25.129,25.129,24.598,25.022,2846014,0
1999-07-01,24.804,25.129,24.549,24.704,1523172,0
1999-07-02,24.704,24.804,24.28,24.487,1471068,0
1999-07-06,24.382,24.487,23.535,23.637,2533618,0
1999-07-07,23.637,24.01,23.535,23.907,2320343,0
1999-07-08,23.743,24.598,23.637,24.332,2157560,0
1999-07-09,24.549,24.549,24.115,24.332,1642520,0
1999-07-12,24.598,24.921,24.598,24.804,2758323,0
1999-07-13,24.757,24.867,24.01,24.177,2176852,0
1999-07-14,24.487,25.129,24.332,24.921,1800914,0
1999-07-15,24.921,25.291,24.867,25.239,1752391,0
1999-07-16,25.239,25.499,25.129,25.447,1821591,0
1999-07-19,25.447,25.499,25.239,25.344,1516357,0
1999-07-20,25.395,25.395,24.332,24.487,1849319,0
1999-07-21,24.225,25.022,24.225,24.28,1899692,0
1999-07-22,24.382,24.549,23.96,24.01,1518207,0
1999-07-23,24.062,24.382,24.062,24.062,1279052,0
1999-07-26,23.96,24.65,23.907,24.28,1204881,0
1999-07-27,24.28,24.804,24.28,24.434,1353572,0
1999-07-28,24.382,25.344,24.332,24.921,1697858,0
1999-07-29,24.804,24.804,24.177,24.28,1342018,0
1999-07-30,24.598,24.65,23.96,24.115,1447505,0
1999-08-02,23.854,24.115,23.586,23.691,1148733,0
1999-08-03,23.586,23.854,23.11,23.164,1323074,0
1999-08-04,22.573,22.996,21.727,22.418,4420141,0
1999-08-05,22.099,22.73,21.881,22.357,1888486,0
1999-08-06,22.254,22.788,22.15,22.254,1362701,0
1999-08-09,21.934,22.099,21.404,21.511,1869075,0
1999-08-10,21.293,21.511,20.598,21.031,2432641,0
1999-08-11,21.188,21.665,21.188,21.404,1242661,0
1999-08-12,21.456,21.727,21.293,21.293,1569276,0
1999-08-13,21.613,21.984,21.404,21.881,1599195,0
1999-08-16,21.776,22.045,21.776,21.984,996000,0
1999-08-17,22.15,22.15,21.613,21.934,1153701,0
1999-08-18,21.639,21.802,21.378,21.802,1427052,0
1999-08-19,21.431,21.802,21.329,21.802,2304863,0
1999-08-20,22.227,22.497,21.96,22.02,1860528,0
1999-08-23,22.072,22.227,21.483,21.753,2111809,0
1999-08-24,21.431,21.639,21.113,21.329,2063864,0
1999-08-25,21.329,21.536,21.113,21.329,2218100,0
1999-08-26,21.329,21.483,20.791,20.895,3158528,0
1999-08-27,20.791,21.058,20.741,20.948,2609983,0
1999-08-30,20.575,20.741,20.419,20.419,1702477,0
1999-08-31,20.315,20.419,19.675,19.777,2739838,0
1999-09-01,19.831,20.741,19.831,20.687,3521994,0
1999-09-02,20.687,20.687,19.993,20.254,3535745,0
1999-09-03,20.471,20.948,20.15,20.524,3139698,0
1999-09-07,20.367,21.058,20.315,20.419,2171074,0
1999-09-08,20.15,20.687,20.098,20.625,2822100,0
1999-09-09,20.471,20.575,20.254,20.419,1849895,0
1999-09-10,20.254,20.419,19.933,19.993,3390055,0
1999-09-13,20.098,20.524,20.049,20.367,2324620,0
1999-09-14,20.367,20.687,20.367,20.471,1780925,0
1999-09-15,21.113,21.586,20.895,21.378,3058017,0
1999-09-16,21.536,21.639,21.007,21.267,2136304,0
1999-09-17,21.378,21.96,21.329,21.802,2504389,0
1999-09-20,21.857,22.598,21.802,22.598,2591612,0
1999-09-21,22.174,22.174,21.214,21.267,4086600,0
1999-09-22,21.329,21.536,21.113,21.214,1726741,0
1999-09-23,21.164,21.214,20.471,20.741,2752664,0
1999-09-24,20.791,21.431,20.687,20.948,2504389,0
1999-09-27,21.164,21.378,20.741,20.791,1496140,0
1999-09-28,20.687,20.895,20.15,20.524,1483662,0
1999-09-29,20.575,21.329,20.524,20.791,1398862,0
1999-09-30,21.007,21.802,21.007,21.639,2140229,0
1999-10-01,21.329,21.431,20.841,21.058,2020656,0
1999-10-04,21.164,21.536,20.948,21.113,2783979,0
1999-10-05,21.007,21.586,20.895,21.007,3021392,0
1999-10-06,21.113,22.281,21.113,22.174,2760752,0
1999-10-07,21.96,22.02,21.164,21.214,1835576,0
1999-10-08,21.267,21.586,20.895,21.586,2695709,0
1999-10-11,21.586,21.753,21.267,21.536,1458013,0
1999-10-12,21.431,21.431,21.007,21.214,1396090,0
1999-10-13,21.164,21.214,20.419,20.419,2803151,0
1999-10-14,20.471,20.868,20.419,20.687,1928688,0
1999-10-15,20.471,20.524,20.098,20.15,1465060,0
1999-10-18,20.049,20.895,20.049,20.687,1831297,0
1999-10-19,20.841,21.113,20.471,20.575,1420006,0
1999-10-20,20.791,21.483,20.687,21.483,2067565,0
1999-10-21,21.267,21.699,20.895,21.699,1562339,0
1999-10-22,22.123,22.174,21.802,22.123,2030590,0
1999-10-25,21.96,21.96,21.113,21.267,2257033,0
1999-10-26,21.214,21.267,20.367,20.419,1906736,0
1999-10-27,20.471,21.007,20.201,20.841,3216064,0
1999-10-28,21.113,21.431,20.471,20.948,3449669,0
1999-10-29,21.113,21.699,21.007,21.483,4292939,0
1999-11-01,21.483,21.586,21.007,21.267,2899162,0
1999-11-02,21.329,21.753,21.329,21.483,3428641,0
1999-11-03,21.753,21.857,21.431,21.639,2445351,0
1999-11-04,21.639,21.639,21.329,21.483,3418704,0
1999-11-05,21.586,22.123,21.586,21.907,4615733,0
1999-11-08,22.174,23.136,22.123,22.444,4454335,0
1999-11-09,23.24,23.24,22.227,22.39,2070335,0
1999-11-10,22.418,23.06,22.365,22.788,2750471,0
1999-11-11,22.687,23.214,22.045,23.164,3314380,0
1999-11-12,23.483,23.7,22.842,23.594,2399482,0
1999-11-15,23.646,24.496,23.483,24.39,2299086,0
1999-11-17,24.659,25.083,24.39,24.558,2244675,0
1999-11-18,24.341,24.714,24.071,24.659,1689541,0
1999-11-19,24.659,24.659,23.43,23.646,2184017,0
1999-11-22,24.981,25.405,24.123,25.031,4122644,0
1999-11-23,25.137,25.57,24.877,25.516,3005797,0
1999-11-24,25.57,25.57,24.981,25.247,1812467,0
1999-11-26,25.455,25.516,24.877,25.196,965618,0
1999-11-29,25.083,25.621,24.714,25.3,2018805,0
1999-11-30,25.196,25.516,24.714,24.877,1914368,0
1999-12-01,24.877,24.981,24.496,24.496,1957345,0
1999-12-02,24.558,25.137,24.071,25.083,2190718,0
1999-12-03,25.621,26.158,25.405,26.158,4606724,0
1999-12-06,26.798,28.079,26.478,27.968,4395066,0
1999-12-07,27.7,27.7,27.005,27.005,2359166,0
1999-12-08,27.438,27.438,25.777,26.391,2166688,0
1999-12-09,26.583,26.798,25.838,26.478,1705022,0
1999-12-10,26.158,27.12,26.045,27.005,1363163,0
1999-12-13,26.736,27.545,26.685,27.377,1674983,0
1999-12-14,27.438,27.545,26.478,26.583,2014186,0
1999-12-15,26.635,26.635,25.455,25.724,2915335,0
1999-12-16,25.516,25.621,24.288,24.606,2840472,0
1999-12-17,24.341,24.877,23.43,24.341,4832934,0
1999-12-20,24.443,24.443,23.327,23.594,2222144,0
1999-12-21,23.594,24.288,23.275,24.018,2068601,0
1999-12-22,23.854,24.288,23.646,23.917,1884557,0
1999-12-23,24.341,24.877,24.234,24.814,1387541,0
1999-12-27,24.659,25.137,24.558,24.858,1492903,0
1999-12-28,24.93,25.57,24.93,25.516,1603930,0
1999-12-29,25.455,25.516,23.969,24.443,1316024,0
1999-12-30,24.496,24.659,24.177,24.606,825245,0
1999-12-31,24.443,25.031,24.341,24.981,675865,0
2000-01-03,24.341,24.496,23.7,24.39,2421435,0
2000-01-04,23.752,24.234,23.164,23.483,1974558,0
2000-01-05,23.7,23.854,23.327,23.752,2504503,0
2000-01-06,23.646,23.803,22.957,23.06,2998517,0
2000-01-07,23.11,23.7,22.523,23.646,4193694,0
2000-01-10,23.535,24.659,23.275,24.341,3808049,0
2000-01-11,24.659,25.621,24.443,25.3,4043390,0
2000-01-12,25.621,25.94,25.353,25.838,2383192,0
2000-01-13,25.621,26.158,25.3,25.777,2417045,0
2000-01-14,25.3,25.516,24.981,25.137,2366905,0
2000-01-18,24.765,25.196,24.496,24.981,1805765,0
2000-01-19,25.196,25.94,25.031,25.777,2293310,0
2000-01-20,25.838,26.311,25.455,25.777,3008337,0
2000-01-21,26.418,26.418,25.405,25.57,2416003,0
2000-01-24,25.724,25.838,24.558,24.765,1978601,0
2000-01-25,24.93,25.083,24.071,24.288,2170613,0
2000-01-26,23.483,25.031,23.43,24.981,1865148,0
2000-01-27,25.196,25.3,24.071,24.877,1641479,0
2000-01-28,24.123,24.981,23.969,24.606,1957345,0
2000-01-31,24.558,24.558,23.594,23.854,2773808,0
2000-02-01,23.646,24.765,23.11,24.606,2102681,0
2000-02-02,24.288,25.083,24.071,24.714,1572622,0
2000-02-03,24.123,24.877,24.123,24.659,1852327,0
2000-02-04,24.877,25.196,24.765,24.93,1516936,0
2000-02-07,24.443,24.765,24.288,24.714,1569276,0
2000-02-08,24.981,25.724,24.606,25.724,2613680,0
2000-02-09,25.621,25.838,25.3,25.57,1645523,0
2000-02-10,25.57,26.158,25.516,26.158,2170384,0
2000-02-11,25.94,25.994,25.247,25.3,1418733,0
2000-02-14,25.196,25.455,24.714,25.455,1116155,0
2000-02-15,25.3,25.405,24.123,24.341,1856136,0
2000-02-16,24.097,24.21,23.188,23.509,1644599,0
2000-02-17,23.302,23.621,22.547,23.405,2053815,0
2000-02-18,23.084,23.084,22.174,22.39,2393127,0
2000-02-22,21.802,22.661,21.37,22.444,2246287,0
2000-02-23,21.907,23.032,21.586,22.869,2640370,0
2000-02-24,22.869,23.032,22.02,22.281,3423560,0
2000-02-25,22.281,22.497,21.802,22.34,4414015,0
2000-02-28,22.39,22.764,21.483,22.598,2460719,0
2000-02-29,22.713,22.713,22.02,22.072,3207631,0
2000-03-02,21.483,21.586,20.948,21.113,3767497,0
2000-03-03,20.998,21.32,20.678,20.965,3656704,0
2000-03-06,20.948,20.948,20.307,20.732,2773461,0
2000-03-07,20.625,20.625,18.859,19.449,4069383,0
2000-03-08,19.449,21.37,19.397,21.267,3192841,0
2000-03-09,21.267,22.123,21.214,21.907,2592768,0
2000-03-10,21.699,21.699,20.895,20.948,1926033,0
2000-03-13,19.984,21.483,19.933,21.431,2439803,0
2000-03-14,21.431,21.639,20.998,21.37,3070726,0
2000-03-15,21.267,22.444,21.214,22.227,2811010,0
2000-03-16,22.764,23.726,22.661,23.509,4462884,0
2000-03-17,23.726,24.313,23.621,23.89,3561271,0
2000-03-20,23.941,23.992,23.248,23.941,1743030,0
2000-03-21,23.726,24.262,23.302,23.941,2062592,0
2000-03-22,23.509,23.941,23.084,23.89,2994702,0
2000-03-23,23.302,23.352,23.032,23.248,2526917,0
2000-03-24,23.084,24.313,22.929,23.941,2959584,0
2000-03-27,22.661,22.713,22.02,22.598,5941464,0
2000-03-28,22.547,23.248,22.444,22.764,3412350,0
2000-03-29,22.816,23.509,22.174,22.227,3755945,0
2000-03-30,22.281,22.281,21.267,21.483,4806132,0
2000-03-31,21.753,22.34,21.164,22.02,8970942,0
2000-04-03,22.227,22.281,21.37,21.753,3131840,0
2000-04-04,22.227,23.188,21.699,22.869,6273038,0
2000-04-05,22.869,23.456,22.547,23.032,2526339,0
2000-04-06,22.929,23.188,22.497,22.713,2237622,0
2000-04-07,22.713,22.816,22.598,22.695,2087548,0
2000-04-10,22.661,23.405,22.661,23.302,2766295,0
2000-04-11,23.456,23.992,23.136,23.405,3375038,0
2000-04-12,23.302,25.222,23.302,24.158,4517650,0
2000-04-13,24.738,25.222,23.828,23.828,3435456,0
2000-04-14,23.726,23.828,22.444,22.497,4073424,0
2000-04-17,22.497,23.89,21.857,23.726,3553418,0
2000-04-18,23.509,23.621,22.869,23.509,2042027,0
2000-04-19,23.456,23.777,23.136,23.509,1610864,0
2000-04-20,23.777,24.045,23.726,23.992,1751116,0
2000-04-24,23.828,24.687,23.828,24.58,1685151,0
2000-04-25,24.58,25.12,24.045,24.954,2458750,0
2000-04-26,24.954,24.954,24.478,24.849,2193722,0
2000-04-27,24.738,24.796,23.941,24.58,1737603,0
2000-04-28,24.531,24.58,23.992,24.045,1614908,0
2000-05-01,23.673,24.58,23.509,23.992,2239820,0
2000-05-02,23.992,24.796,23.89,24.687,2928850,0
2000-05-03,24.045,24.045,22.02,22.661,4045238,0
2000-05-04,23.084,23.136,22.39,22.39,1873237,0
2000-05-05,22.444,23.509,22.227,22.764,1705022,0
2000-05-08,22.869,24.158,22.34,24.045,1601965,0
2000-05-09,24.045,24.097,23.509,23.828,1447153,0
2000-05-10,23.941,24.632,23.777,24.367,4060025,0
2000-05-11,24.367,25.274,24.097,24.904,3308951,0
2000-05-12,24.796,24.849,23.992,24.071,1646447,0
2000-05-15,24.045,25.12,23.992,24.21,2296661,0
2000-05-16,24.097,24.58,23.828,24.313,1796869,0
2000-05-17,23.863,24.234,23.646,24.183,1788207,0
2000-05-18,23.969,24.234,23.917,24.079,1460324,0
2000-05-19,23.492,24.133,23.492,23.811,1456397,0
2000-05-22,23.917,23.969,23.06,23.544,1182935,0
2000-05-23,23.43,23.7,23.11,23.544,1144232,0
2000-05-24,23.43,23.544,22.788,23.11,2374529,0
2000-05-25,23.752,24.183,23.544,23.917,2165991,0
2000-05-26,23.917,24.398,23.863,23.969,1733097,0
2000-05-30,23.969,24.018,23.646,23.917,1334397,0
2000-05-31,23.811,24.558,23.646,24.288,1965201,0
2000-06-01,24.288,24.93,24.234,24.822,1990384,0
2000-06-02,24.774,25.362,24.774,25.146,2461870,0
2000-06-05,25.146,25.247,24.288,24.558,1136260,0
2000-06-06,24.506,24.558,23.811,24.183,1267966,0
2000-06-07,23.863,23.917,23.544,23.594,1182470,0
2000-06-08,23.544,23.969,22.903,23.969,1677640,0
2000-06-09,24.183,24.558,24.133,24.558,1148620,0
2000-06-12,24.452,24.606,24.018,24.21,1254216,0
2000-06-13,24.288,24.452,23.969,24.288,1286910,0
2000-06-14,24.288,24.774,24.018,24.668,1424855,0
2000-06-15,24.723,25.196,24.558,24.988,2073802,0
2000-06-16,24.183,24.93,24.183,24.606,2445812,0
2000-06-19,24.606,24.988,24.234,24.93,1091316,0
2000-06-20,24.234,24.398,23.811,23.969,1660659,0
2000-06-21,23.969,24.288,23.7,23.969,1019455,0
2000-06-22,24.183,24.234,23.752,24.018,1383495,0
2000-06-23,24.133,24.398,23.863,24.398,1656845,0
2000-06-26,24.774,24.93,24.018,24.877,1763479,0
2000-06-27,25.146,25.734,25.039,25.68,4716130,0
2000-06-28,25.68,26.054,25.414,25.491,2823141,0
2000-06-29,25.093,26.219,24.93,25.734,2861265,0
2000-06-30,26.105,27.645,26.054,27.554,3825728,0
2000-07-03,27.127,27.554,26.806,27.178,1169991,0
2000-07-05,27.6,27.6,24.822,25.68,4918197,0
2000-07-06,26.002,27.076,25.786,27.076,2917301,0
2000-07-07,27.178,27.817,26.86,27.663,2324506,0
2000-07-10,27.5,28.675,27.344,27.933,2570472,0
2000-07-11,28.356,28.675,28.193,28.574,1995586,0
2000-07-12,28.456,28.574,27.178,27.933,1947175,0
2000-07-13,27.663,27.663,26.374,26.487,2388626,0
2000-07-14,26.054,27.014,26.054,26.753,2176622,0
2000-07-17,26.643,27.127,26.487,26.717,2249290,0
2000-07-18,26.427,26.962,26.374,26.694,1509651,0
2000-07-19,26.643,26.86,26.536,26.806,1137296,0
2000-07-20,26.86,27.127,26.427,27.076,1440340,0
2000-07-21,27.127,27.447,27.014,27.392,1900732,0
2000-07-24,27.447,27.6,26.694,26.806,1541198,0
2000-07-25,26.962,26.962,26.167,26.694,1237809,0
2000-07-26,26.536,26.753,26.219,26.374,1945098,0
2000-07-27,26.962,27.344,26.86,27.23,1460324,0
2000-07-28,27.392,27.392,26.753,27.076,2797144,0
2000-07-31,26.86,27.127,26.427,26.694,2856298,0
2000-08-01,26.806,26.806,25.838,26.487,2696865,0
2000-08-02,26.219,26.806,26.167,26.806,1525251,0
2000-08-03,27.127,27.23,26.374,26.589,2061087,0
2000-08-04,26.589,27.554,26.374,27.392,1978138,0
2000-08-07,27.344,27.718,27.127,27.284,1793981,0
2000-08-08,27.554,28.141,27.392,28.141,1873583,0
2000-08-09,27.871,27.985,27.23,27.6,1629693,0
2000-08-10,27.554,27.718,27.447,27.5,1117192,0
2000-08-11,28.033,29.532,27.817,29.315,4242219,0
2000-08-14,29.315,29.698,28.892,29.266,2621651,0
2000-08-15,29.108,29.161,27.127,27.127,2701830,0
2000-08-16,28.223,28.494,28.176,28.332,2233118,0
2000-08-17,28.71,29.298,28.547,28.71,2489601,0
2000-08-18,29.133,29.724,28.979,29.567,1870463,0
2000-08-21,29.619,29.619,28.816,29.298,1165715,0
2000-08-22,29.567,29.619,29.082,29.619,1121583,0
2000-08-23,29.35,30.692,28.979,30.159,2836773,0
2000-08-24,29.991,30.847,28.917,30.847,1548938,0
2000-08-25,30.206,30.206,29.249,29.724,1495446,0
2000-08-28,29.402,29.507,28.865,28.865,1531840,0
2000-08-29,28.816,29.298,28.392,29.033,2084310,0
2000-08-30,29.082,29.133,28.764,28.764,1424393,0
2000-08-31,28.277,28.917,28.006,28.185,2627545,0
2000-09-01,28.223,28.816,28.061,28.648,1761747,0
2000-09-05,28.979,29.249,28.599,29.082,1860295,0
2000-09-06,29.298,29.35,28.71,28.764,1848628,0
2000-09-07,28.816,29.249,28.648,28.816,2650769,0
2000-09-08,29.249,30.206,29.082,30.159,2431719,0
2000-09-11,30.159,30.847,30.105,30.63,2374760,0
2000-09-12,30.847,32.459,30.847,32.459,3982389,0
2000-09-13,31.974,33.419,31.706,32.459,4477790,0
2000-09-14,32.727,33.15,32.077,32.881,2485901,0
2000-09-15,32.881,32.881,32.293,32.727,2477814,0
2000-09-18,32.933,32.933,32.459,32.564,2074724,0
2000-09-19,31.489,32.78,31.28,32.138,1862375,0
2000-09-20,32.347,32.614,32.025,32.564,2155944,0
2000-09-21,32.78,33.635,32.727,33.419,3157143,0
2000-09-22,33.584,33.904,33.366,33.904,2345069,0
2000-09-25,33.205,33.263,32.138,32.727,4035530,0
2000-09-26,32.138,32.509,31.87,32.293,2298048,0
2000-09-27,32.347,32.832,32.077,32.241,1869540,0
2000-09-28,32.241,32.997,32.241,32.564,2120129,0
2000-09-29,32.138,32.727,32.138,32.509,2899624,0
2000-10-02,32.077,32.347,31.489,31.816,2247213,0
2000-10-03,31.55,31.921,31.55,31.816,2030358,0
2000-10-04,31.921,32.509,31.87,32.347,2843355,0
2000-10-05,31.974,33.584,31.921,33.584,2543435,0
2000-10-06,33.205,33.419,32.241,32.459,2285452,0
2000-10-09,32.509,32.881,32.459,32.564,1426474,0
2000-10-10,33.205,33.532,32.673,33.532,2277598,0
2000-10-11,33.739,34.389,33.584,34.008,3144087,0
2000-10-12,34.008,34.277,33.688,33.956,2777737,0
2000-10-13,33.852,33.956,33.419,33.532,3157373,0
2000-10-16,33.739,34.493,33.635,34.389,1958843,0
2000-10-17,34.71,34.976,34.389,34.596,2372101,0
2000-10-18,34.71,35.775,34.277,35.669,3424831,0
2000-10-19,34.71,35.183,34.06,34.277,3672762,0
2000-10-20,34.277,34.493,33.419,33.688,2355813,0
2000-10-23,33.792,34.813,33.688,34.649,2221222,0
2000-10-24,35.135,35.992,34.976,35.992,3479476,0
2000-10-25,35.567,35.567,34.493,34.493,2640137,0
2000-10-26,34.813,36.155,34.813,35.775,2529922,0
2000-10-27,35.669,37.01,35.35,36.96,3407616,0
2000-10-30,37.01,38.615,36.423,38.025,4147366,0
2000-10-31,37.921,39.201,37.551,39.098,3061944,0
2000-11-01,37.757,38.083,37.334,37.65,4433771,0
2000-11-02,36.847,37.866,35.775,37.866,5333419,0
2000-11-03,37.279,37.704,36.041,37.704,3551224,0
2000-11-06,37.166,37.65,36.692,37.65,2080383,0
2000-11-07,37.487,37.487,36.629,37.064,2424324,0
2000-11-08,36.847,36.901,36.309,36.743,1856255,0
2000-11-09,36.821,37.202,36.449,36.932,3304793,0
2000-11-10,36.882,37.252,36.499,36.769,2095519,0
2000-11-13,36.665,37.307,36.025,36.821,2335364,0
2000-11-14,36.232,37.036,35.809,36.769,3800077,0
2000-11-15,36.769,36.932,35.859,36.29,2620380,0
2000-11-16,36.29,36.449,35.759,35.912,2535002,0
2000-11-17,35.809,35.859,35.168,35.425,2567470,0
2000-11-20,35.425,35.759,35.272,35.375,1476038,0
2000-11-21,35.541,35.966,35.272,35.809,2335596,0
2000-11-22,35.593,37.74,35.541,37.624,4256081,0
2000-11-24,37.624,37.686,36.449,36.986,1314175,0
2000-11-27,36.882,39.133,36.882,38.597,4148063,0
2000-11-28,38.813,39.021,38.009,38.751,2761907,0
2000-11-29,38.863,39.079,37.358,38.217,2649496,0
2000-11-30,37.793,38.699,37.523,38.217,2797144,0
2000-12-01,37.839,38.111,36.346,37.09,2907480,0
2000-12-04,35.593,36.769,35.272,36.665,2651457,0
2000-12-05,36.074,36.232,33.766,34.25,5847767,0
2000-12-06,33.558,34.033,32.216,32.641,4865050,0
2000-12-07,32.165,34.736,32.165,34.305,3976612,0
2000-12-08,33.61,34.683,33.125,34.147,3433611,0
2000-12-11,33.661,34.094,31.948,31.948,3179326,0
2000-12-12,32.113,33.931,32,33.61,2799457,0
2000-12-13,35.168,35.272,34.199,34.363,2351885,0
2000-12-14,35.168,35.168,34.147,34.683,2216132,0
2000-12-15,34.467,35.218,34.414,34.569,3599054,0
2000-12-18,34.9,35.168,33.445,34.094,1911361,0
2000-12-19,34.094,34.25,33.394,33.558,2047571,0
2000-12-20,33.125,35.168,32.971,34.736,3539785,0
2000-12-21,34.838,36.29,34.736,35.643,3026016,0
2000-12-22,35.325,35.809,34.199,35.218,3015846,0
2000-12-26,35.003,35.489,34.414,34.952,1155436,0
2000-12-27,34.952,35.966,34.736,35.489,1578514,0
2000-12-28,35.966,36.499,35.643,36.397,1468988,0
2000-12-29,36.769,36.769,35.759,35.859,1686419,0
2001-01-02,34.736,35.055,33.877,35.003,3350545,0
2001-01-03,35.003,35.003,32.806,33.661,6086338,0
2001-01-04,32.589,33.177,30.339,32,9919923,0
2001-01-05,32,32.7,31.41,32.589,2809043,0
2001-01-08,32.856,33.394,31.948,32.856,3904171,0
2001-01-09,32.7,33.02,32,32.372,2558226,0
2001-01-10,32.536,33.445,31.948,33.289,3102959,0
2001-01-11,33.61,33.61,31.36,31.948,4108433,0
2001-01-12,32.589,33.02,32.113,32.536,2948495,0
2001-01-16,33.02,33.445,32.806,33.125,2152475,0
2001-01-17,33.074,33.394,32.806,33.289,2276328,0
2001-01-18,32.7,33.236,32.589,32.856,2825912,0
2001-01-19,32.051,32.267,31.307,31.627,5074280,0
2001-01-22,30.773,32.806,30.773,32.806,4557852,0
2001-01-23,32.113,33.02,31.948,32.753,3326052,0
2001-01-24,32.267,33.177,32.267,33.074,2489831,0
2001-01-25,33.074,34.094,32.856,33.931,2398675,0
2001-01-26,34.033,34.199,33.506,33.713,1871273,0
2001-01-29,33.453,34.182,33.342,33.758,1424047,0
2001-01-30,33.974,34.345,33.792,34.311,2173622,0
2001-01-31,34.305,35.116,34.241,35.116,2862997,0
2001-02-01,35.263,36.018,34.934,35.983,3191110,0
2001-02-02,36.873,36.873,35.851,36.173,3065065,0
2001-02-05,36.173,36.309,35.099,35.236,2284528,0
2001-02-06,35.809,35.833,35.037,35.227,2275981,0
2001-02-07,35.443,36.794,35.306,36.752,2201116,0
2001-02-08,36.665,36.674,35.783,35.893,2451821,0
2001-02-09,35.893,36.309,35.409,35.523,1981837,0
2001-02-12,35.55,35.677,35.012,35.634,1604855,0
2001-02-13,35.081,36.025,34.865,36.025,2003669,0
2001-02-14,35.704,36.44,35.576,36.397,1915633,0
2001-02-15,35.749,36.571,35.669,36.571,1777231,0
2001-02-16,36.821,37.767,36.725,37.504,3453363,0
2001-02-20,36.924,38.199,36.917,37.722,3787255,0
2001-02-21,37.298,37.983,36.752,36.752,4116057,0
2001-02-22,36.76,37.202,36.137,36.779,3928547,0
2001-02-23,36.571,37.09,36.49,36.733,3501084,0
2001-02-26,36.821,37.921,36.579,37.793,2991240,0
2001-02-27,37.642,38.067,37.358,37.946,2943871,0
2001-02-28,38.164,38.631,37.343,38.04,4158224,0
2001-03-01,37.56,38.398,37.002,37.226,2895810,0
2001-03-02,37.126,38.199,36.96,38.048,2304863,0
2001-03-05,38.266,38.266,37.41,37.461,2178123,0
2001-03-06,37.343,37.677,37.126,37.658,3506627,0
2001-03-07,37.65,38.407,37.599,38.407,3258000,0
2001-03-08,38.457,38.873,38.343,38.855,4420716,0
2001-03-09,38.673,38.682,37.965,38.248,2379730,0
2001-03-12,38.217,38.499,37.825,37.946,2328545,0
2001-03-13,37.946,37.983,36.05,36.812,4244416,0
2001-03-14,35.409,37.126,35.35,36.241,2869584,0
2001-03-15,36.267,36.267,35.192,36.056,3676224,0
2001-03-16,35.841,36.181,35.417,35.65,4259545,0
2001-03-19,35.65,35.818,34.909,35.713,2665670,0
2001-03-20,35.019,36.093,35.019,35.192,2750585,0
2001-03-21,34.769,35.109,34.569,34.759,3374692,0
2001-03-22,34.665,34.665,33.098,34.015,4991558,0
2001-03-23,33.921,35.072,33.54,35.003,4052632,0
2001-03-26,34.804,34.865,33.098,33.956,6012284,0
2001-03-27,34.033,34.579,33.947,34.553,3959281,0
2001-03-28,34.12,34.759,34.015,34.535,3190765,0
2001-03-29,34.535,34.892,33.73,34.587,2554296,0
2001-03-30,34.934,35.183,34.553,35.019,3087939,0
2001-04-02,34.934,35.055,34.553,34.919,2436107,0
2001-04-03,34.615,34.75,34.094,34.336,4370228,0
2001-04-04,34.12,34.675,33.696,34.305,3872169,0
2001-04-05,34.719,34.719,33.947,34.424,2741924,0
2001-04-06,34.424,34.535,33.877,34.295,2192105,0
2001-04-09,34.511,34.631,33.307,33.576,2228263,0
2001-04-10,33.576,34.934,31.87,34.432,2159523,0
2001-04-11,34.214,34.587,33.445,33.825,3928320,0
2001-04-12,34.164,34.535,33.912,34.336,2348767,0
2001-04-16,34.336,34.631,34.008,34.38,1486782,0
2001-04-17,34.336,35.012,34.077,34.9,2590229,0
2001-04-18,34.976,35.368,34.277,34.719,4035764,0
2001-04-19,34.719,35.425,34.25,35.236,3550411,0
2001-04-20,34.976,35.236,34.769,35.16,3397565,0
2001-04-23,35.515,35.541,34.995,35.325,1990615,0
2001-04-24,35.532,35.532,35.192,35.281,2368290,0
2001-04-25,35.192,35.65,34.976,35.425,2033711,0
2001-04-26,35.409,36.355,35.236,35.93,2311679,0
2001-04-27,35.93,36.986,35.93,36.865,1992117,0
2001-04-30,37.252,37.288,36.571,36.716,2601202,0
2001-05-01,36.615,38.025,36.588,38.025,3362097,0
2001-05-02,37.938,37.946,36.76,36.891,4043162,0
2001-05-03,36.829,36.932,36.102,36.416,2179513,0
2001-05-04,36.615,36.733,35.876,36.692,1566498,0
2001-05-07,36.571,36.803,35.65,35.833,1980218,0
2001-05-08,35.956,36.002,35.064,35.47,2694090,0
2001-05-09,35.192,35.866,35.151,35.686,2062938,0
2001-05-10,35.722,35.731,34.077,35.263,4490035,0
2001-05-11,34.976,35.643,34.38,34.665,2275517,0
2001-05-14,34.665,35.192,34.268,35.192,2006678,0
2001-05-15,34.976,35.109,34.345,34.675,2227571,0
2001-05-16,34.502,34.874,34.354,34.778,2922264,0
2001-05-17,34.778,35.144,34.414,34.874,2594271,0
2001-05-18,34.657,35.028,34.511,34.986,2963628,0
2001-05-21,35.211,35.409,34.838,35.385,2121283,0
2001-05-22,35.306,35.48,34.874,34.995,2717545,0
2001-05-23,34.967,35.35,34.579,34.665,2589302,0
2001-05-24,34.665,35.047,34.521,34.615,2967903,0
2001-05-25,34.596,35.218,34.596,34.787,1738295,0
2001-05-29,33.94,34.363,33.816,34.129,4164816,0
2001-05-30,33.983,34.657,33.947,34.493,3033989,0
2001-05-31,34.231,35.003,34.231,34.527,2463605,0
2001-06-01,34.311,34.476,34.111,34.371,1571930,0
2001-06-04,34.015,34.605,33.983,34.605,1931925,0
2001-06-05,34.535,34.919,34.354,34.883,2160449,0
2001-06-06,34.448,35.211,34.448,35.012,1862492,0
2001-06-07,35.176,35.211,34.986,35.125,1577358,0
2001-06-08,35.125,35.192,34.976,35.012,1145385,0
2001-06-11,35.019,35.099,34.407,34.641,2507390,0
2001-06-12,34.318,35.09,34.318,34.967,2103377,0
2001-06-13,34.976,35.291,34.883,35.218,2521835,0
2001-06-14,35.218,35.567,35.055,35.35,1874853,0
2001-06-15,34.363,34.925,34.069,34.448,7867152,0
2001-06-18,35.125,35.966,34.883,35.634,4676041,0
2001-06-19,35.74,36.074,35.236,35.956,2060283,0
2001-06-20,36.066,36.423,35.704,35.921,2462681,0
2001-06-21,35.704,36.01,35.585,35.956,3068993,0
2001-06-22,35.825,35.833,35.003,35.227,2044337,0
2001-06-25,32.649,32.659,31.196,32,13618217,0
2001-06-26,31.576,32.432,30.883,31.619,6302158,0
2001-06-27,31.144,31.152,29.898,30.105,15558811,0
2001-06-28,30.069,30.166,29.638,29.95,7691082,0
2001-06-29,29.95,30.191,29.306,29.601,5311817,0
2001-07-02,29.257,29.532,29.098,29.212,5320828,0
2001-07-03,28.908,29.298,28.648,29.298,4702731,0
2001-07-05,29.212,29.638,28.97,29.421,4450760,0
2001-07-06,29.212,30.087,29.125,29.221,4122761,0
2001-07-09,29.221,29.342,28.657,29.161,4019936,0
2001-07-10,28.693,28.84,27.951,28.426,7094356,0
2001-07-11,28.033,28.475,27.617,27.835,3744047,0
2001-07-12,27.49,27.609,27.265,27.483,8632322,0
2001-07-13,27.49,27.49,27.188,27.392,3107810,0
2001-07-16,27.284,27.4,26.851,27.005,4129804,0
2001-07-17,26.806,27.104,26.635,27.094,4495581,0
2001-07-18,27.392,27.853,27.274,27.483,3861423,0
2001-07-19,27.835,28.632,27.718,28.214,4159269,0
2001-07-20,28.214,28.953,28.133,28.727,2481510,0
2001-07-23,28.475,28.684,28.052,28.141,2209320,0
2001-07-24,28.565,29.152,28.4,28.556,3312997,0
2001-07-25,28.953,28.953,28.014,28.475,2632857,0
2001-07-26,28.259,28.798,27.889,28.432,3711002,0
2001-07-27,28.432,28.781,28.141,28.565,2275288,0
2001-07-30,28.781,29.041,28.565,28.798,2307520,0
2001-07-31,29.015,29.593,28.858,28.953,3286421,0
2001-08-01,28.781,28.79,28.356,28.648,2918224,0
2001-08-02,30.069,30.918,29.817,30.555,6185004,0
2001-08-03,30.71,30.892,30.375,30.839,3388554,0
2001-08-06,30.865,31.144,30.657,30.701,2785824,0
2001-08-07,30.666,30.998,30.241,30.927,2838043,0
2001-08-08,30.71,31.36,30.52,30.847,2960852,0
2001-08-09,31.479,31.785,31.091,31.757,3263084,0
2001-08-10,31.741,32.208,31.045,32.06,3009610,0
2001-08-13,32.06,32.174,31.28,31.55,2695362,0
2001-08-14,31.689,31.741,30.927,31.004,3366833,0
2001-08-15,31.289,31.377,30.874,31.36,3895390,0
2001-08-16,31.169,31.377,30.963,31.307,2246408,0
2001-08-17,31.045,31.196,30.764,30.971,2002283,0
2001-08-20,30.979,31.585,30.971,31.559,1960576,0
2001-08-21,31.453,31.516,30.449,30.53,2735801,0
2001-08-22,30.53,31.144,30.008,30.874,3432572,0
2001-08-23,30.573,30.936,30.182,30.268,3053859,0
2001-08-24,30.485,31.394,30.268,31.169,1657306,0
2001-08-27,30.936,30.988,30.268,30.365,1964966,0
2001-08-28,30.33,30.53,30.287,30.313,1327115,0
2001-08-29,30.313,30.421,29.889,29.991,2100372,0
2001-08-30,30.096,30.747,29.881,29.975,2456211,0
2001-08-31,29.975,30.25,29.421,29.542,2280835,0
2001-09-04,29.324,30.43,29.324,30.087,3151596,0
2001-09-05,30.485,30.918,30.268,30.512,5208411,0
2001-09-06,30.512,30.538,29.732,30.051,2592191,0
2001-09-07,30.173,30.287,29.532,29.732,4591239,0
2001-09-10,29.108,29.619,28.773,29.457,2554296,0
2001-09-17,28.456,29.089,27.992,28.176,6029960,0
2001-09-18,28.25,28.718,27.96,28.383,2968016,0
2001-09-19,28.383,29.049,26.095,28.241,5403197,0
2001-09-20,27.951,27.951,27.049,27.561,5112060,0
2001-09-21,24.849,28.416,24.677,27.344,7907471,0
2001-09-24,28.295,28.503,27.518,28.033,3319468,0
2001-09-25,28.25,28.349,27.545,28.033,3121211,0
2001-09-26,28.231,28.529,27.968,28.105,2834693,0
2001-09-27,28.529,30.096,28.014,29.24,3364638,0
2001-09-28,29.324,30.043,28.754,29.61,4222809,0
2001-10-01,29.61,29.785,28.426,29.638,3539091,0
2001-10-02,29.204,30.701,29.179,30.458,2963858,0
2001-10-03,30.268,30.963,29.956,30.399,3715858,0
2001-10-04,30.008,30.874,29.499,29.793,3340030,0
2001-10-05,29.8,30.33,29.758,30.199,2024932,0
2001-10-08,30.199,30.829,29.793,29.991,1586140,0
2001-10-09,29.411,29.673,28.979,29.204,3120059,0
2001-10-10,29.282,30.313,29.133,30.087,2612989,0
2001-10-11,30.051,30.53,30.008,30.166,2247327,0
2001-10-12,30.078,30.348,29.324,30.287,1819049,0
2001-10-15,30.096,30.259,29.593,30.008,2326817,0
2001-10-16,30.166,30.512,29.835,30.421,1481118,0
2001-10-17,30.44,30.52,29.516,29.758,2411035,0
2001-10-18,29.758,29.915,29.438,29.576,1540849,0
2001-10-19,29.576,29.793,29.24,29.369,3663405,0
2001-10-22,29.369,29.673,29.066,29.576,2611831,0
2001-10-23,29.688,29.984,29.377,29.61,1431211,0
2001-10-24,29.915,29.923,29.152,29.17,1715996,0
2001-10-25,28.503,29.386,28.383,29.266,2938092,0
2001-10-26,29.152,29.576,28.979,29.35,1632465,0
2001-10-29,29.196,29.24,28.529,28.616,2112158,0
2001-10-30,27.094,28.209,26.832,27.835,7472609,0
2001-10-31,27.951,28.383,27.709,27.844,3776277,0
2001-11-01,27.853,27.951,27.094,27.169,5355716,0
2001-11-02,27.428,27.908,26.878,26.919,6568110,0
2001-11-05,27.212,27.419,26.841,27.076,3547873,0
2001-11-06,27.076,27.238,26.66,27.238,3776396,0
2001-11-07,27.447,28.167,27.386,27.775,3339107,0
2001-11-08,27.951,28.547,27.627,27.627,2426173,0
2001-11-09,27.6,28.185,27.518,27.718,1775844,0
2001-11-12,27.6,28.349,27.344,27.933,2239588,0
2001-11-13,28.295,28.593,28.033,28.475,2764449,0
2001-11-14,29.057,29.956,28.936,29.707,4015774,0
2001-11-15,29.826,29.871,29.402,29.49,2895577,0
2001-11-16,29.654,29.785,29.291,29.507,2538814,0
2001-11-19,29.654,29.906,29.36,29.793,1994893,0
2001-11-20,29.793,29.95,29.342,29.739,2619111,0
2001-11-21,29.654,29.767,29.386,29.732,1684686,0
2001-11-23,29.698,30.206,29.698,30.141,766789,0
2001-11-26,30.132,30.467,29.965,30.224,4816182,0
2001-11-27,29.956,30.122,29.767,29.923,2783166,0
2001-11-28,29.923,29.965,28.79,29.43,4730340,0
2001-11-29,28.623,28.84,28.149,28.512,4045353,0
2001-11-30,28.494,28.584,28.014,28.408,4823115,0
2001-12-03,28.375,28.657,27.826,28.449,2992048,0
2001-12-04,28.408,28.494,28.061,28.416,3085628,0
2001-12-05,28.332,28.4,28.158,28.277,3232123,0
2001-12-06,28.061,28.599,27.783,28.366,3248759,0
2001-12-07,28.366,28.737,28.124,28.456,2277598,0
2001-12-10,28.456,28.456,27.509,27.518,3451866,0
2001-12-11,27.835,27.844,27.135,27.554,4097459,0
2001-12-12,27.554,27.734,26.444,26.669,5645471,0
2001-12-13,26.841,26.988,26.617,26.753,5102239,0
2001-12-14,26.902,27.094,26.694,26.962,3058939,0
2001-12-17,27.014,27.977,26.971,27.79,3826538,0
2001-12-18,28.383,28.565,27.942,28.314,6299033,0
2001-12-19,28.383,28.556,28.193,28.366,3155408,0
2001-12-20,28.584,28.84,28.426,28.84,2597735,0
2001-12-21,28.927,29.049,28.754,28.979,3956277,0
2001-12-24,28.979,29.098,28.84,28.97,1410072,0
2001-12-26,28.754,29.179,28.666,28.97,2018921,0
2001-12-27,28.979,29.196,28.84,29.179,2330627,0
2001-12-28,29.24,29.542,29.033,29.17,2032670,0
2001-12-31,29.057,29.152,28.84,28.979,2773347,0
2002-01-02,28.927,28.936,27.998,28.475,3896779,0
2002-01-03,28.84,29.95,28.84,29.619,6042093,0
2002-01-04,29.915,30.132,29.61,29.748,5945044,0
2002-01-07,30.546,30.648,29.956,30.025,3936061,0
2002-01-08,29.915,30.339,29.826,29.931,2734642,0
2002-01-09,29.915,30.675,29.871,30.259,2958541,0
2002-01-10,30.43,30.43,29.481,30.122,2925154,0
2002-01-11,29.999,30.259,29.473,29.61,2044337,0
2002-01-14,29.619,30.847,29.576,30.538,3157605,0
2002-01-15,30.538,30.565,29.941,30.25,2486941,0
2002-01-16,30.25,30.909,30.166,30.504,3220685,0
2002-01-17,30.313,30.72,30.105,30.599,2133066,0
2002-01-18,30.449,30.782,30.304,30.485,1915060,0
2002-01-22,30.555,31.436,30.485,31.203,3919541,0
2002-01-23,31.203,31.203,30.788,30.788,2729442,0
2002-01-24,30.822,31.594,30.737,31.479,4005843,0
2002-01-25,31.479,31.594,31.16,31.498,2246979,0
2002-01-28,31.627,31.801,31.352,31.559,2678843,0
2002-01-29,31.559,31.635,30.764,30.953,4748362,0
2002-01-30,30.953,31.36,30.149,31.238,6099973,0
2002-01-31,31.238,31.559,31.196,31.228,2823023,0
2002-02-01,31.316,31.453,30.565,30.599,2898812,0
2002-02-04,30.998,31.835,30.883,31.732,4830970,0
2002-02-05,31.749,32.641,31.335,32.589,9599438,0
2002-02-06,32.155,32.183,31.463,31.776,4587427,0
2002-02-07,31.808,32.13,31.767,31.844,2719162,0
2002-02-08,31.463,32.069,31.247,31.939,2354657,0
2002-02-11,31.921,32.518,31.87,32.459,2004020,0
2002-02-12,32.372,32.641,32.285,32.589,2311449,0
2002-02-13,32.614,33.15,32.527,32.788,2416931,0
2002-02-14,32.814,32.952,32.4,32.727,2081656,0
2002-02-15,32.727,32.727,32.319,32.408,2132374,0
2002-02-19,32.623,33.004,32.451,32.476,2461987,0
2002-02-20,32.572,33.177,32.555,33.169,3149631,0
2002-02-21,33.212,33.602,33.177,33.177,3039072,0
2002-02-22,33.177,33.22,32.416,32.806,2231730,0
2002-02-25,33.092,33.688,33.011,33.576,2473538,0
2002-02-26,33.785,34.19,33.333,34,2768145,0
2002-02-27,33.965,34.164,33.134,34.069,3601710,0
2002-02-28,33.947,35.072,33.87,34.675,6964844,0
2002-03-01,34.467,34.56,33.912,34.025,3786910,0
2002-03-04,34.596,34.596,34.336,34.371,5256012,0
2002-03-05,33.947,34.111,33.568,33.749,3337718,0
2002-03-06,33.532,33.809,32.806,33.73,3700375,0
2002-03-07,33.61,33.61,33.004,33.488,2730829,0
2002-03-08,33.593,34.553,33.568,33.991,3181751,0
2002-03-11,34.318,34.363,33.713,34.19,1689771,0
2002-03-12,33.61,34.719,33.61,34.414,2416698,0
2002-03-13,34.414,34.414,33.991,34.209,1827369,0
2002-03-14,34.336,34.407,34.033,34.077,1545704,0
2002-03-15,34.424,34.622,34.12,34.467,2806042,0
2002-03-18,34.467,34.553,34.033,34.345,1907664,0
2002-03-19,34.345,34.544,34.138,34.414,1691042,0
2002-03-20,34.414,34.493,33.991,34.033,2046304,0
2002-03-21,34.164,34.222,33.654,33.947,1600233,0
2002-03-22,33.991,34.467,33.61,34.305,1861455,0
2002-03-25,34.305,34.587,33.983,34.25,2539278,0
2002-03-26,34.295,34.354,33.576,33.861,2810547,0
2002-03-27,33.991,33.991,33.568,33.861,2293655,0
2002-03-28,33.816,34.051,33.661,33.766,1511274,0
2002-04-01,33.645,34.033,33.307,33.912,1778385,0
2002-04-02,33.912,34.051,33.522,33.749,2099102,0
2002-04-03,34.077,34.138,33.522,33.67,2310409,0
2002-04-04,33.61,34.077,33.532,34.077,2306827,0
2002-04-05,33.904,34.209,33.904,34.12,1662971,0
2002-04-08,33.696,34.336,33.696,34.318,1614676,0
2002-04-09,34.38,34.414,33.766,34.015,2425939,0
2002-04-10,33.947,34.268,33.766,34.06,3212019,0
2002-04-11,33.904,34.051,33.065,33.177,2803502,0
2002-04-12,33.177,33.843,33.004,33.809,2394401,0
2002-04-15,33.896,33.896,33.228,33.281,1136260,0
2002-04-16,33.61,33.991,33.272,33.602,1766367,0
2002-04-17,33.438,33.54,33.186,33.359,1945560,0
2002-04-18,33.307,33.67,33.22,33.654,1878553,0
2002-04-19,33.983,34.008,33.618,33.861,2464989,0
2002-04-22,34.025,34.164,33.785,34.008,2889569,0
2002-04-23,34.336,34.467,33.834,34.155,2777737,0
2002-04-24,34.155,34.467,33.618,33.635,2036944,0
2002-04-25,33.004,34.015,32.572,33.376,3746470,0
2002-04-26,33.376,33.376,32.225,32.432,3010418,0
2002-04-29,32.441,32.673,32.077,32.347,2667634,0
2002-04-30,32.267,32.753,32.06,32.546,1830719,0
2002-05-01,32.416,32.416,31.108,31.749,4850032,0
2002-05-02,31.912,32.727,31.816,32.717,5327758,0
2002-05-03,32.709,33.092,32.572,32.917,1932040,0
2002-05-06,32.926,33.125,32.744,32.832,1820093,0
2002-05-07,32.961,33.092,32.192,32.744,2677568,0
2002-05-08,32.881,33.496,32.484,33.471,2225727,0
2002-05-09,33.074,33.419,32.84,32.926,1261148,0
2002-05-10,33.004,33.047,32.432,32.491,1346642,0
2002-05-13,32.614,33.106,32.527,33.074,1946601,0
2002-05-14,33.169,33.461,32.873,33.333,1554484,0
2002-05-15,33.004,33.315,32.771,32.788,2584564,0
2002-05-16,32.788,33.169,32.4,32.623,2193836,0
2002-05-17,32.78,33.385,32.78,33.082,1884094,0
2002-05-20,33.115,33.115,32.744,32.865,1584984,0
2002-05-21,32.865,33.115,32.408,32.518,1682956,0
2002-05-22,32.518,32.881,32.293,32.717,1764982,0
2002-05-23,32.909,33.333,32.666,33.307,2139536,0
2002-05-24,33.376,33.419,32.78,32.849,1407411,0
2002-05-28,32.797,33.115,32.329,32.476,1409719,0
2002-05-29,32.476,32.762,32.372,32.607,1505036,0
2002-05-30,32.692,32.979,32.347,32.536,2292501,0
2002-05-31,33.065,33.289,32.865,33.004,2311795,0
2002-06-03,33.205,33.246,32.338,32.338,1524556,0
2002-06-04,32.165,32.432,31.272,31.757,3129877,0
2002-06-05,31.958,32.347,31.816,32.293,1954566,0
2002-06-06,32.491,32.564,31.826,32.069,1565574,0
2002-06-07,32,32.363,31.61,32.155,1707795,0
2002-06-10,32.302,32.762,32.155,32.598,1371480,0
2002-06-11,32.476,32.952,31.958,32.043,2396364,0
2002-06-12,31.958,32.78,31.921,32.727,3059519,0
2002-06-13,32.347,32.632,32.155,32.285,2239704,0
2002-06-14,32.285,32.416,31.524,32.017,3089554,0
2002-06-17,31.974,33.115,31.939,33.055,2763296,0
2002-06-18,33.082,33.626,32.823,33.412,2602128,0
2002-06-19,33.205,34.06,33.074,33.419,3157720,0
2002-06-20,33.16,33.947,33.16,33.359,2731406,0
2002-06-21,33.205,33.94,32.832,32.979,6044404,0
2002-06-24,33.205,33.359,31.689,31.958,5413711,0
2002-06-25,32.564,33.15,32.391,32.5,4825193,0
2002-06-26,32.043,32.673,31.826,32.607,3899663,0
2002-06-27,32.581,33.419,32.5,33.419,4200514,0
2002-06-28,33.205,33.825,33.125,33.315,4022938,0
2002-07-01,33.324,34.025,33.082,33.366,3133113,0
2002-07-02,32.564,32.673,31.619,31.87,4247070,0
2002-07-03,31.87,32.183,30.788,32.155,3078121,0
2002-07-05,31.939,32.546,31.585,32.518,1495909,0
2002-07-08,32.649,32.78,32.208,32.311,2269163,0
2002-07-09,32.311,33.098,32.216,32.347,5093574,0
2002-07-10,32.319,32.319,30.701,30.737,4839982,0
2002-07-11,30.191,30.53,28.494,29.601,7098403,0
2002-07-12,30.191,30.639,29.619,30.087,3152521,0
2002-07-15,29.584,29.975,28.167,29.732,3887420,0
2002-07-16,29.152,29.481,28.332,28.718,4137318,0
2002-07-17,29.24,29.654,28.375,29.17,3611993,0
2002-07-18,28.833,30.173,28.599,28.718,3323624,0
2002-07-19,28.133,28.449,27.328,27.6,4010811,0
2002-07-22,26.086,27.933,26.045,27.682,7039942,0
2002-07-23,27.536,28.833,26.781,27.195,5137248,0
2002-07-24,26.98,28.979,26.651,28.816,6045098,0
2002-07-25,28.79,29.24,27.419,29.005,5055103,0
2002-07-26,28.825,30.182,28.241,30.182,3726022,0
2002-07-29,30.287,30.747,29.881,30.495,3804703,0
2002-07-30,30.546,30.612,29.532,30.287,3898047,0
2002-07-31,30.191,30.476,29.673,30.476,4023630,0
2002-08-01,30.582,30.804,29.033,29.369,3906947,0
2002-08-02,29.739,30.191,28.584,28.764,4065455,0
2002-08-05,28.764,29.499,28.124,28.141,3526501,0
2002-08-06,28.141,29.298,28.133,28.764,3458104,0
2002-08-07,29.523,29.785,28.764,29.758,3167424,0
2002-08-08,30.182,30.874,29.898,30.814,4286467,0
2002-08-09,30.701,31.22,30.199,31.081,2826028,0
2002-08-12,30.405,30.909,30.191,30.622,2955544,0
2002-08-13,30.405,31.307,30.25,30.259,3065989,0
2002-08-14,30.476,32.077,30.365,32.077,3328475,0
2002-08-16,31.835,32.363,31.749,31.905,2471691,0
2002-08-19,31.689,32.546,31.689,32.441,2864271,0
2002-08-20,32.155,32.416,31.533,31.921,2891766,0
2002-08-21,31.948,32.241,31.385,31.912,2201000,0
2002-08-22,31.93,32.201,31.602,31.984,1968549,0
2002-08-23,31.68,31.68,30.648,30.797,3795225,0
2002-08-26,30.988,30.998,29.956,30.822,3093714,0
2002-08-27,30.822,31.072,29.956,30.365,2969173,0
2002-08-28,30.467,30.737,30.149,30.413,3680964,0
2002-08-29,29.654,30.648,29.532,30.348,2673636,0
2002-08-30,30.384,30.755,29.999,29.999,2519524,0
2002-09-03,29.999,29.999,29.066,29.117,3892041,0
2002-09-04,29.108,29.108,27.627,28.858,7364125,0
2002-09-05,28.538,29.324,28.323,28.547,3946458,0
2002-09-06,28.917,30.149,28.917,29.808,2705642,0
2002-09-09,29.748,30.287,29.221,29.956,2602357,0
2002-09-10,29.956,30.555,29.724,30.233,2123249,0
2002-09-11,30.822,30.979,30.512,30.573,2403873,0
2002-09-12,30.173,30.216,29.793,29.906,2144970,0
2002-09-13,29.906,30.573,29.698,30.322,1976982,0
2002-09-17,30.485,30.692,29.108,29.275,3509398,0
2002-09-18,29.266,29.481,28.277,29.333,3675072,0
2002-09-19,28.917,29.005,28.193,28.193,3412123,0
2002-09-20,28.466,28.522,27.718,28.024,4453645,0
2002-09-23,28.024,28.882,27.853,28.833,3731915,0
2002-09-24,28.4,28.899,28.231,28.231,3163958,0
2002-09-25,29.041,29.35,28.295,29.35,3083316,0
2002-09-26,29.8,30.391,29.629,30.313,4067997,0
2002-09-27,30.304,30.391,29.108,29.257,2647645,0
2002-09-30,27.617,27.627,25.047,26.555,12423039,0
2002-10-01,26.427,27.456,25.897,27.456,8100643,0
2002-10-02,26.98,27.368,26.598,26.608,3807589,0
2002-10-03,26.617,27.475,26.555,27.344,3900938,0
2002-10-04,27.41,27.835,26.806,27.41,3910991,0
2002-10-07,27.419,27.761,26.555,26.717,4711510,0
2002-10-08,27.195,28.356,27.195,27.908,5572222,0
2002-10-09,27.933,28.565,27.808,28.088,3782979,0
2002-10-10,27.761,28.485,27.328,28.332,4235291,0
2002-10-11,28.449,29.438,28.25,29.204,3801235,0
2002-10-14,29.204,29.507,28.231,28.449,4911956,0
2002-10-15,29.35,29.542,29.049,29.35,5669616,0
2002-10-16,29.35,29.999,29.315,29.739,3765649,0
2002-10-17,30.216,30.25,29.221,29.473,3810594,0
2002-10-18,29.473,30.025,29.075,29.793,2658853,0
2002-10-21,29.8,30.182,28.961,30.025,2391973,0
2002-10-22,29.999,30.166,29.249,29.654,2890725,0
2002-10-23,29.724,30.33,29.481,30.33,2487173,0
2002-10-24,30.287,30.737,29.523,29.61,3280995,0
2002-10-25,29.61,31.256,29.49,31.045,3373306,0
2002-10-28,31.045,31.064,30.087,30.259,3360709,0
2002-10-29,30.182,30.692,29.646,30.391,3004061,0
2002-10-30,30.259,30.259,29.204,29.698,4675577,0
2002-10-31,29.369,29.465,28.873,29.133,5272186,0
2002-11-01,28.746,29.438,28.666,29.257,3436270,0
2002-11-04,29.196,29.438,27.076,27.222,8824220,0
2002-11-05,27.311,27.977,27.293,27.977,5380670,0
2002-11-06,27.992,28.006,27.337,27.718,3226346,0
2002-11-07,27.718,27.725,26.763,27.302,4187921,0
2002-11-08,27.169,27.328,26.418,26.678,2798416,0
2002-11-11,26.408,27.067,26.408,26.772,2201465,0
2002-11-12,27.188,27.583,26.789,26.995,2486711,0
2002-11-13,26.919,27.617,26.546,27.483,3358977,0
2002-11-14,27.998,28.042,27.274,27.509,2643258,0
2002-11-15,27.076,27.889,27.076,27.77,3436501,0
2002-11-18,27.933,28.006,26.971,27.076,3090943,0
2002-11-19,27.085,27.6,26.709,27.085,3515059,0
2002-11-20,27.104,27.49,26.753,27.386,3002676,0
2002-11-21,27.386,27.447,25.846,26.113,7296771,0
2002-11-22,26.105,26.191,25.67,25.761,5862092,0
2002-11-25,25.887,25.923,24.243,25.047,10675503,0
2002-11-26,24.588,25.11,24.588,24.632,6682140,0
2002-11-27,24.677,25.005,24.65,24.796,6636388,0
2002-11-29,24.73,25.214,24.73,24.885,2388626,0
2002-12-02,25.319,25.455,24.696,24.757,8121207,0
2002-12-03,24.757,24.849,23.941,24.723,9586499,0
2002-12-04,24.65,25.656,24.65,25.543,7308786,0
2002-12-05,25.67,25.706,24.79,24.796,3768886,0
2002-12-06,24.849,26.131,24.849,25.777,4535899,0
2002-12-09,25.761,25.803,25.386,25.499,3480171,0
2002-12-10,25.715,26.237,25.67,26.158,3676689,0
2002-12-11,26.019,26.32,25.761,26.028,2574515,0
2002-12-12,26.105,26.176,25.066,25.372,3726482,0
2002-12-13,25.155,25.63,24.93,25.171,3942414,0
2002-12-16,25.066,25.155,24.747,25.005,5081098,0
2002-12-17,25.414,25.761,25.102,25.181,4682745,0
2002-12-18,24.981,25.11,24.376,24.988,3950962,0
2002-12-19,25.022,25.438,24.804,25.047,3900246,0
2002-12-20,25.414,25.68,25.162,25.67,6136712,0
2002-12-23,25.587,25.587,24.981,25.247,3951424,0
2002-12-24,24.894,25.12,24.849,25.11,1945442,0
2002-12-26,24.912,25.239,24.867,24.981,2702524,0
2002-12-27,25.022,25.066,24.765,24.894,2746542,0
2002-12-30,24.867,25.326,24.804,24.963,6375980,0
2002-12-31,24.877,25.31,24.849,25.231,4939222,0
2003-01-02,25.587,26.105,25.231,26.019,5699773,0
2003-01-03,26.887,27.798,26.815,27.798,8071179,0
2003-01-06,27.575,27.908,27.15,27.188,5547153,0
2003-01-07,27.23,27.627,26.798,27.609,6788199,0
2003-01-08,27.826,27.835,27.392,27.49,4629600,0
2003-01-09,27.663,27.826,27.575,27.79,3672762,0
2003-01-10,27.783,28.185,27.591,27.835,3464803,0
2003-01-13,27.844,28.295,27.725,28.141,3464694,0
2003-01-14,28.149,28.185,27.761,28.176,3276025,0
2003-01-15,28.114,28.25,27.554,27.79,2721819,0
2003-01-16,28.006,28.356,27.844,28.356,3539208,0
2003-01-17,28.356,28.522,27.942,28.522,3918728,0
2003-01-21,28.432,28.44,27.682,27.826,3374919,0
2003-01-22,27.826,27.826,27.127,27.188,5548888,0
2003-01-23,27.188,27.509,26.626,27.067,4169899,0
2003-01-24,26.583,26.703,26.158,26.167,3675764,0
2003-01-27,25.986,26.149,25.379,25.706,3411891,0
2003-01-28,25.887,25.959,24.849,25.587,3425296,0
2003-01-29,25.222,25.914,24.981,25.516,3577216,0
2003-01-30,25.57,25.803,24.782,25.022,3565435,0
2003-01-31,25.031,25.196,24.858,25.066,4159037,0
2003-02-03,25.129,25.463,24.831,25.11,4717172,0
2003-02-04,25.137,25.481,24.804,25.022,4593323,0
2003-02-05,25.196,25.561,24.858,24.973,3549835,0
2003-02-06,24.867,25.155,24.566,24.723,2540201,0
2003-02-07,25.047,25.231,24.398,24.588,2435184,0
2003-02-10,24.541,24.615,23.854,24.506,2960045,0
2003-02-11,24.782,25.022,24.262,24.478,2229651,0
2003-02-12,24.566,24.79,23.941,24.123,2396134,0
2003-02-13,24.234,24.234,23.283,23.673,3852069,0
2003-02-14,23.439,24.452,23.283,24.452,4461500,0
2003-02-18,24.625,25.587,24.625,25.031,3961475,0
2003-02-19,24.997,25.255,24.522,24.757,2933355,0
2003-02-20,24.997,25.014,24.452,24.566,2838853,0
2003-02-21,24.341,24.973,24.341,24.738,2733948,0
2003-02-24,24.79,24.79,24.088,24.177,2752322,0
2003-02-25,23.89,24.496,23.586,24.496,2875242,0
2003-02-26,24.367,24.531,23.761,23.811,2550600,0
2003-02-27,23.89,24.323,23.637,24.304,3575483,0
2003-02-28,24.39,24.723,24.01,24.358,3618233,0
2003-03-03,24.408,24.566,23.846,24.01,3444932,0
2003-03-04,24.28,24.757,24.243,24.376,4406277,0
2003-03-05,23.655,24.573,23.655,24.573,3112086,0
2003-03-06,24.252,24.796,23.977,24.28,4065568,0
2003-03-07,23.846,24.668,23.803,24.573,2767570,0
2003-03-10,24.408,24.478,23.951,23.969,2113425,0
2003-03-11,23.934,24.304,23.811,24.018,2494103,0
2003-03-12,24.018,24.234,23.819,24.21,2720664,0
2003-03-13,24.558,24.831,23.803,24.831,3751784,0
2003-03-14,24.894,25.405,24.877,25.255,2861840,0
2003-03-17,25.187,26.824,24.885,26.736,5235333,0
2003-03-18,26.995,27.067,26.227,26.832,4163078,0
2003-03-19,26.832,26.851,26.237,26.736,3601596,0
2003-03-20,26.358,26.824,25.968,26.678,2839545,0
2003-03-21,26.926,27.609,26.51,27.545,3837742,0
2003-03-24,27.583,27.6,25.793,26.4,5899294,0
2003-03-25,26.311,26.744,26.086,26.494,4561086,0
2003-03-26,26.528,26.772,26.21,26.519,2752894,0
2003-03-27,26.4,26.519,25.854,26.418,2907361,0
2003-03-28,26.14,26.191,25.761,25.923,2624657,0
2003-03-31,25.543,25.838,25.11,25.516,3328475,0
2003-04-01,25.516,25.663,25.231,25.463,3093599,0
2003-04-02,26.045,26.717,25.897,26.528,3000943,0
2003-04-03,26.744,27.96,26.311,27.311,7678255,0
2003-04-04,27.094,27.77,27.094,27.302,4804975,0
2003-04-07,27.898,28.341,27.265,27.265,3998682,0
2003-04-08,27.15,27.359,26.91,27.23,2696517,0
2003-04-09,27.561,27.591,26.685,26.717,2857104,0
2003-04-10,26.185,26.953,26.095,26.953,3002795,0
2003-04-11,27.032,27.351,26.832,26.919,2182401,0
2003-04-14,26.988,27.861,26.887,27.808,2766066,0
2003-04-15,27.783,27.826,27.265,27.636,3181634,0
2003-04-16,27.554,27.554,26.285,26.339,5185421,0
2003-04-17,26.339,26.763,25.977,26.598,3667099,0
2003-04-21,26.824,27.127,26.279,26.436,2596928,0
2003-04-22,26.436,26.995,26.14,26.995,2742498,0
2003-04-23,26.995,27.057,26.461,26.626,3947266,0
2003-04-24,26.635,26.635,25.534,25.812,5773483,0
2003-04-25,26.227,26.227,25.752,25.897,3574446,0
2003-04-28,25.968,26.528,25.897,26.4,3213174,0
2003-04-29,26.598,27.351,26.487,27.274,4623939,0
2003-04-30,27.4,27.4,26.685,26.709,4140435,0
2003-05-01,26.709,26.709,25.968,26.66,4125992,0
2003-05-02,26.789,28.006,26.789,27.992,7117234,0
2003-05-05,27.985,28.341,27.761,27.998,4083132,0
2003-05-06,27.742,28.71,27.718,28.529,3890655,0
2003-05-07,28.475,28.7,28.042,28.392,4672114,0
2003-05-08,28.214,28.718,28.088,28.529,3238594,0
2003-05-09,28.657,29.133,28.574,29.125,2895232,0
2003-05-12,28.997,28.997,28.223,28.512,6172759,0
2003-05-13,28.305,28.648,28.305,28.375,3169502,0
2003-05-14,28.383,28.565,27.7,27.925,5060189,0
2003-05-15,28.133,28.231,27.617,27.951,3210172,0
2003-05-16,27.871,27.88,27.284,27.645,2637711,0
2003-05-19,27.609,27.609,26.789,26.971,3683390,0
2003-05-20,27.032,27.247,26.358,26.583,3716316,0
2003-05-21,26.408,26.555,26.035,26.167,4665991,0
2003-05-22,26.185,26.555,26.185,26.4,5911888,0
2003-05-23,26.27,26.564,26.086,26.14,2789750,0
2003-05-27,26.149,26.717,25.897,26.51,4429612,0
2003-05-28,26.694,27.04,26.574,26.902,3483401,0
2003-05-29,26.902,27.4,26.27,26.51,4128536,0
2003-05-30,26.685,27.104,26.519,26.651,4487837,0
2003-06-02,26.744,27.057,26.444,26.564,3874942,0
2003-06-03,27.005,28.167,26.995,28.167,7772760,0
2003-06-04,28.167,28.432,27.627,28.25,4534515,0
2003-06-05,28.25,28.392,27.718,28.259,4102081,0
2003-06-06,28.456,28.807,28.024,28.185,3358402,0
2003-06-09,27.835,28.356,27.761,28.079,2644528,0
2003-06-10,27.925,28.623,27.925,28.593,3746008,0
2003-06-11,28.593,28.632,28.141,28.599,2292041,0
2003-06-12,28.684,28.727,27.709,27.916,4069614,0
2003-06-13,27.871,28.042,27.475,27.483,4633871,0
2003-06-16,27.7,28.133,27.518,28.114,2728172,0
2003-06-17,28.556,28.565,28.214,28.341,3298441,0
2003-06-18,28.366,28.432,28.079,28.286,2089397,0
2003-06-19,28.286,28.44,27.835,27.835,2829957,0
2003-06-20,27.951,28.466,27.709,27.916,5419144,0
2003-06-23,27.925,27.96,24.93,25.786,12164942,0
2003-06-24,25.534,26.113,25.447,25.968,7363663,0
2003-06-25,25.977,26.478,25.887,26.185,8632204,0
2003-06-26,25.968,26.27,25.968,26.237,5331453,0
2003-06-27,26.14,26.4,26.035,26.2,4674884,0
2003-06-30,26.07,26.365,25.879,26.054,4738545,0
2003-07-01,26.427,26.608,25.863,26.167,7054961,0
2003-07-02,26.167,26.494,25.977,26.054,8279367,0
2003-07-03,26.012,26.095,25.769,25.812,2458288,0
2003-07-07,25.959,26.122,25.906,26.063,4315006,0
2003-07-08,26.095,26.694,26.07,26.694,5589208,0
2003-07-09,26.694,27.049,26.358,26.358,5243420,0
2003-07-10,26.105,26.302,25.879,26.27,4201900,0
2003-07-11,26.468,26.962,26.339,26.717,3543596,0
2003-07-14,26.717,27.094,26.444,26.51,3168465,0
2003-07-15,26.824,27.195,26.678,27.195,5450340,0
2003-07-16,27.195,27.222,26.617,26.953,3868010,0
2003-07-17,26.753,27.005,26.694,26.798,3746470,0
2003-07-18,26.806,26.806,26.054,26.122,6166637,0
2003-07-21,26.131,26.293,25.761,25.95,4670842,0
2003-07-22,25.95,26.045,25.335,25.621,5899294,0
2003-07-23,25.63,25.67,25.231,25.621,4071349,0
2003-07-24,25.838,25.838,25.137,25.146,4100692,0
2003-07-25,25.274,25.621,25.014,25.534,4850264,0
2003-07-28,25.422,25.923,25.274,25.879,4161692,0
2003-07-29,25.914,26.14,25.587,25.838,4142631,0
2003-07-30,25.968,26.21,25.697,25.724,4600714,0
2003-07-31,25.994,26.32,25.803,25.897,4552191,0
2003-08-01,25.793,25.838,25.372,25.447,3797537,0
2003-08-04,26.012,26.27,25.438,26.246,5304071,0
2003-08-05,26.246,26.279,25.887,25.977,4867711,0
2003-08-06,25.761,26.158,25.67,25.819,3751210,0
2003-08-07,25.923,26.293,25.793,26.078,4352782,0
2003-08-08,26.095,26.311,25.923,26.002,3614997,0
2003-08-11,26.002,26.219,25.906,26.028,2227802,0
2003-08-12,26.078,26.279,25.819,26.279,2564234,0
2003-08-13,26.185,26.436,26.105,26.246,2905977,0
2003-08-14,26.4,26.4,26.054,26.227,3713199,0
2003-08-15,26.14,26.219,26.019,26.219,1520747,0
2003-08-18,26.384,26.651,26.27,26.574,4102081,0
2003-08-19,26.574,26.988,26.574,26.878,4654553,0
2003-08-20,26.878,26.988,26.694,26.869,2312836,0
2003-08-21,26.887,27.483,26.851,27.392,4744091,0
2003-08-22,27.392,27.438,26.894,27.049,2704027,0
2003-08-25,27.135,27.337,26.894,27.284,1861563,0
2003-08-26,27.049,27.328,26.926,27.222,2274246,0
2003-08-27,27.23,27.238,27.014,27.057,3000133,0
2003-08-28,27.247,27.908,27.222,27.826,4665066,0
2003-08-29,27.853,28.267,27.826,28.193,2774962,0
2003-09-02,28.332,28.349,27.908,28.305,4201900,0
2003-09-03,28.314,28.349,27.718,27.871,7098748,0
2003-09-04,27.871,27.871,27.265,27.561,4379238,0
2003-09-05,27.386,27.518,27.022,27.265,3484677,0
2003-09-08,27.265,27.344,26.781,26.806,4667953,0
2003-09-09,26.815,26.878,26.461,26.461,3225422,0
2003-09-10,27.094,27.41,27.032,27.112,4455143,0
2003-09-11,27.247,27.583,27.16,27.545,3829540,0
2003-09-12,27.645,27.808,27.23,27.783,4405350,0
2003-09-15,27.636,27.783,27.438,27.554,3256847,0
2003-09-16,27.554,27.925,27.554,27.835,3074075,0
2003-09-17,28.052,28.295,27.985,28.25,4140898,0
2003-09-18,28.305,28.466,28.088,28.4,3448403,0
2003-09-19,28.408,28.44,28.167,28.223,3361172,0
2003-09-22,27.783,27.88,27.438,27.655,3361866,0
2003-09-23,27.942,28.079,27.672,27.871,2457594,0
2003-09-24,27.718,27.871,27.419,27.428,2804888,0
2003-09-25,27.561,27.691,27.178,27.247,3387746,0
2003-09-26,27.265,27.871,27.247,27.752,4696143,0
2003-09-29,27.916,27.916,26.651,26.934,5626523,0
2003-09-30,26.944,26.944,26.122,26.519,7485435,0
2003-10-01,26.617,27.311,26.589,27.284,3602864,0
2003-10-02,27.742,28.349,27.526,27.545,6130356,0
2003-10-03,27.545,28.097,27.545,27.752,4794807,0
2003-10-06,27.88,28.097,27.526,28.042,2683347,0
2003-10-07,28.088,28.565,27.871,28.565,4058868,0
2003-10-08,28.432,28.556,28.356,28.408,2992392,0
2003-10-09,28.408,28.727,28.267,28.648,3713432,0
2003-10-10,28.214,28.267,27.808,28.033,4003761,0
2003-10-13,28.332,28.79,28.305,28.675,3895278,0
2003-10-14,28.781,28.79,28.209,28.475,3357588,0
2003-10-15,28.607,28.607,28.133,28.356,2795063,0
2003-10-16,28.305,28.522,28.209,28.432,2174196,0
2003-10-17,28.547,28.565,28.323,28.383,2952882,0
2003-10-20,28.356,28.781,28.305,28.718,2897197,0
2003-10-21,28.718,28.927,28.641,28.693,2907593,0
2003-10-22,28.408,28.737,28.392,28.641,3044037,0
2003-10-23,28.475,28.961,28.475,28.858,2930121,0
2003-10-24,28.858,28.858,28.392,28.773,3141780,0
2003-10-27,28.773,29.333,28.773,29.204,2943526,0
2003-10-28,29.204,30.159,29.204,30.043,5508450,0
2003-10-29,29.688,30.847,29.516,30.043,3383122,0
2003-10-30,30.043,30.287,29.776,30.173,3066564,0
2003-10-31,30.173,30.277,30.051,30.141,2261190,0
2003-11-03,30.087,30.764,30.087,30.657,3002320,0
2003-11-04,30.657,30.883,30.43,30.639,3831520,0
2003-11-05,30.639,30.901,30.304,30.622,3003599,0
2003-11-06,30.555,31.169,30.555,31.108,3735263,0
2003-11-07,31.108,31.68,31.108,31.316,3186137,0
2003-11-10,31.316,31.723,31.152,31.16,3245757,0
2003-11-11,30.296,31.108,30.296,30.998,2858840,0
2003-11-12,30.953,31.436,30.847,31.385,2431022,0
2003-11-13,31.344,31.344,31.013,31.203,3094871,0
2003-11-14,31.203,31.559,30.814,31.045,2075994,0
2003-11-17,31.045,31.045,30.43,31.004,1992580,0
2003-11-18,31.212,31.325,30.605,30.648,2467419,0
2003-11-19,30.485,31.108,30.467,30.814,2159292,0
2003-11-20,30.814,31.118,30.675,30.675,2621535,0
2003-11-21,30.918,31.072,30.729,30.944,2019845,0
2003-11-24,31.072,31.741,31.072,31.661,2201807,0
2003-11-25,31.524,31.939,31.403,31.696,2358009,0
2003-11-26,31.896,31.993,31.394,31.835,2815400,0
2003-11-28,31.594,32.025,31.594,31.861,885208,0
2003-12-01,32.007,32.121,31.68,32.06,2946298,0
2003-12-02,32.113,32.235,31.715,31.785,2409305,0
2003-12-03,32.113,32.235,31.533,31.67,3168812,0
2003-12-04,31.67,31.896,30.998,31.835,3028209,0
2003-12-05,31.533,31.635,30.883,31.118,3251650,0
2003-12-08,31.072,31.68,30.839,31.568,3173892,0
2003-12-09,31.785,32.155,31.757,32.025,5101200,0
2003-12-10,32.138,32.285,31.878,32.077,4104275,0
2003-12-11,32.077,32.391,32.007,32.155,3078466,0
2003-12-12,31.984,31.993,31.377,31.723,3054088,0
2003-12-15,31.878,32.104,31.369,31.377,3765533,0
2003-12-16,31.377,31.635,31.081,31.516,2201116,0
2003-12-17,31.297,31.585,31.228,31.403,2560421,0
2003-12-18,31.524,31.576,30.555,30.944,6236186,0
2003-12-19,30.944,30.944,30.512,30.565,4548956,0
2003-12-22,30.565,30.565,29.835,30.149,6150115,0
2003-12-23,30.512,31.127,30.449,30.72,5127309,0
2003-12-24,30.729,30.963,30.675,30.71,1469682,0
2003-12-26,30.883,31.108,30.847,30.918,1463908,0
2003-12-29,31.055,31.335,30.936,31.247,3329171,0
2003-12-30,31.316,31.403,31.013,31.289,3100071,0
2003-12-31,31.177,31.585,31.169,31.489,2546211,0
2004-01-02,31.533,31.816,30.847,30.909,2604439,0
2004-01-05,30.971,30.971,29.601,30.512,8344415,0
2004-01-06,30.384,30.683,30.166,30.322,3694829,0
2004-01-07,30.322,30.384,29.688,29.808,6197710,0
2004-01-08,29.95,30.141,29.638,29.835,3527304,0
2004-01-09,29.698,29.732,29.196,29.306,3843981,0
2004-01-12,29.629,29.843,29.315,29.8,4324940,0
2004-01-13,29.95,30.909,29.646,30.06,4050551,0
2004-01-14,30.06,30.348,29.941,30.008,3476244,0
2004-01-15,30.008,30.33,29.707,30.113,2672139,0
2004-01-16,30.166,30.268,29.975,30.025,2939598,0
2004-01-20,29.965,29.991,29.619,29.739,3208671,0
2004-01-21,29.646,30.166,29.646,30.087,2752894,0
2004-01-22,30.132,30.241,29.817,29.984,2408150,0
2004-01-23,29.984,30.304,29.826,30.173,2697095,0
2004-01-26,30.06,30.339,29.862,30.25,3082165,0
2004-01-27,30.078,30.105,29.758,29.923,3168003,0
2004-01-28,29.984,30.44,29.767,29.793,4268677,0
2004-01-29,29.559,29.991,29.532,29.906,3047155,0
2004-01-30,29.906,30.173,29.748,29.906,2083849,0
2004-02-02,29.871,30.322,29.739,30.025,2894769,0
2004-02-03,29.95,29.991,29.654,29.862,3224037,0
2004-02-04,29.862,30.206,29.776,29.862,3120750,0
2004-02-05,29.835,29.975,29.152,29.212,5433237,0
2004-02-06,29.125,29.698,29.108,29.68,4557620,0
2004-02-09,30.277,30.304,29.457,29.532,6203025,0
2004-02-10,29.688,30.296,29.638,30.087,5198245,0
2004-02-11,29.923,30.339,29.906,30.182,3422749,0
2004-02-12,30.206,30.512,30.149,30.277,2522873,0
2004-02-13,30.206,30.44,29.664,29.835,2516287,0
2004-02-17,29.881,30.313,29.881,30.224,2376262,0
2004-02-18,30.224,30.348,29.862,30.025,2622347,0
2004-02-19,30.384,30.43,30.132,30.25,3543021,0
2004-02-20,30.44,30.701,30.313,30.467,4989943,0
2004-02-23,30.467,30.892,30.391,30.605,3621583,0
2004-02-24,30.582,30.814,30.365,30.71,3773622,0
2004-02-25,30.683,30.829,30.599,30.747,2779352,0
2004-02-26,30.683,30.797,30.495,30.729,2665901,0
2004-02-27,30.788,31.152,30.737,30.865,4338691,0
2004-03-01,30.773,30.988,30.71,30.953,2505774,0
2004-03-02,30.729,30.909,30.399,30.512,3854725,0
2004-03-03,30.313,30.53,30.304,30.399,2978412,0
2004-03-04,30.313,30.365,30.132,30.259,3239979,0
2004-03-05,30.122,30.512,29.991,30.391,3909716,0
2004-03-08,30.449,30.512,30.173,30.241,2274014,0
2004-03-09,30.034,30.122,29.664,29.688,3581840,0
2004-03-10,29.688,29.991,29.593,29.715,4046508,0
2004-03-11,29.584,29.748,29.161,29.221,3626319,0
2004-03-12,29.221,29.386,29.066,29.386,2899853,0
2004-03-15,29.231,29.68,29.143,29.386,2983613,0
2004-03-16,29.43,29.551,28.737,28.997,3437191,0
2004-03-17,28.997,29.584,28.997,29.266,2391629,0
2004-03-18,29.098,29.152,28.4,29.005,4347238,0
2004-03-19,28.737,29.298,28.623,29.005,3830231,0
2004-03-22,28.565,28.648,27.7,28.356,6993845,0
2004-03-23,28.356,28.456,27.977,28.088,3047967,0
2004-03-24,28.133,28.305,28.07,28.141,5109632,0
2004-03-25,28.241,29.082,28.223,29.024,4989017,0
2004-03-26,28.908,28.908,28.314,28.522,3351122,0
2004-03-29,28.565,28.908,28.494,28.71,3228427,0
2004-03-30,28.71,28.825,28.356,28.746,3396641,0
2004-03-31,28.798,28.798,28.449,28.522,3427836,0
2004-04-01,28.512,28.648,28.277,28.466,4103923,0
2004-04-02,28.825,28.989,28.408,28.565,4728379,0
2004-04-05,28.565,29.266,28.494,29.266,4585812,0
2004-04-06,29.024,29.324,28.953,29.298,3951655,0
2004-04-07,29.187,29.298,28.997,29.015,3621813,0
2004-04-08,29.231,29.231,28.547,28.657,3226346,0
2004-04-12,28.512,28.997,28.332,28.882,4436891,0
2004-04-13,28.892,29.152,28.593,28.693,3892388,0
2004-04-14,28.475,28.657,28.314,28.432,3163033,0
2004-04-15,28.432,28.538,28.349,28.426,3222304,0
2004-04-16,28.718,28.718,28.366,28.408,2673870,0
2004-04-19,28.305,28.4,28.097,28.259,3225654,0
2004-04-20,28.475,28.936,28.149,28.149,3942297,0
2004-04-21,28.167,28.383,28.124,28.259,3072226,0
2004-04-22,28.133,28.908,28.042,28.408,3390750,0
2004-04-23,28.366,28.693,28.241,28.503,1787515,0
2004-04-26,28.865,29.212,28.426,28.908,3245526,0
2004-04-27,29.152,29.975,29.041,29.646,5709940,0
2004-04-28,29.473,29.629,29.36,29.402,2731987,0
2004-04-29,29.386,29.931,29.257,29.448,3090249,0
2004-04-30,29.473,29.991,29.298,29.843,4197626,0
2004-05-03,30.166,30.375,30.132,30.304,5320941,0
2004-05-04,30.384,30.512,30.122,30.313,4829815,0
2004-05-05,30.206,30.421,29.984,30.357,3069452,0
2004-05-06,30.357,30.357,29.739,30.051,2781432,0
2004-05-07,29.835,30.268,29.785,29.906,3366256,0
2004-05-10,29.619,30.149,29.619,29.793,3962168,0
2004-05-11,29.688,29.889,29.257,29.324,3899089,0
2004-05-12,29.298,30.078,28.936,29.35,4426839,0
2004-05-13,29.257,29.465,29.082,29.196,3590506,0
2004-05-14,29.143,29.386,28.825,29.082,3262857,0
2004-05-17,28.961,29.17,28.807,29.041,4016703,0
2004-05-18,29.041,29.673,29.041,29.438,2695938,0
2004-05-19,29.664,30.06,29.152,29.152,4456302,0
2004-05-20,29.152,29.43,29.066,29.133,2756132,0
2004-05-21,29.17,29.559,29.089,29.282,2257033,0
2004-05-24,29.43,29.68,29.421,29.593,2989966,0
2004-05-25,29.646,30.33,29.499,30.25,3144782,0
2004-05-26,30.087,30.259,29.664,29.923,2870853,0
2004-05-27,30.078,30.764,29.941,30.495,3870437,0
2004-05-28,30.391,30.504,30.233,30.304,2065249,0
2004-06-01,30.339,30.467,29.923,30.458,2602475,0
2004-06-02,30.384,30.391,29.881,30.122,3985854,0
2004-06-03,29.931,30.33,29.906,29.906,3151596,0
2004-06-04,30.034,30.078,29.664,29.758,2644642,0
2004-06-07,29.862,30.159,29.654,30.096,2120242,0
2004-06-08,29.862,30.296,29.862,30.296,2101757,0
2004-06-09,30.296,30.421,29.923,29.991,2112733,0
2004-06-10,30.122,30.122,29.688,29.965,2649148,0
2004-06-14,29.748,30.206,29.732,30.051,2614602,0
2004-06-15,30.233,30.25,30.008,30.149,3764033,0
2004-06-16,30.25,30.268,29.862,30.233,2287070,0
2004-06-17,30.241,30.241,30.016,30.191,1387655,0
2004-06-18,30.191,30.206,29.898,30.206,3847793,0
2004-06-21,30.304,31.144,30.304,30.963,5866946,0
2004-06-22,31.013,31.335,30.855,31.316,3421480,0
2004-06-23,31.316,31.463,31.038,31.377,2661280,0
2004-06-24,31.335,31.55,31.169,31.289,2871664,0
2004-06-25,31.445,31.541,31.004,31.072,2338941,0
2004-06-28,31.108,31.732,31.038,31.394,3235589,0
2004-06-29,31.429,31.715,31.344,31.344,2548290,0
2004-06-30,31.507,31.507,31.091,31.344,2952538,0
2004-07-01,31.187,31.203,30.599,30.855,3219877,0
2004-07-02,30.855,31.445,30.737,30.874,2963049,0
2004-07-06,30.874,31.064,30.71,30.892,2011990,0
2004-07-07,30.701,31.533,30.701,31.498,2907248,0
2004-07-08,31.352,31.627,31.325,31.335,3427255,0
2004-07-09,31.479,31.689,31.272,31.498,2943755,0
2004-07-12,31.594,31.715,31.307,31.436,2341832,0
2004-07-13,31.316,32.241,31.307,32.104,3890772,0
2004-07-14,31.939,32.201,31.87,31.896,4673269,0
2004-07-15,32.086,32.372,32.069,32.192,4263591,0
2004-07-16,32.441,32.459,31.984,32.382,4043966,0
2004-07-19,32.459,32.735,32.192,32.201,3424947,0
2004-07-20,32.201,32.293,31.68,31.967,3706381,0
2004-07-21,31.835,32.121,31.541,31.541,2747582,0
2004-07-22,31.377,31.776,31.256,31.602,2311679,0
2004-07-23,31.41,31.826,31.177,31.445,3123176,0
2004-07-26,31.445,31.498,30.883,31.108,2737645,0
2004-07-27,31.108,32.564,31.108,32.235,4966026,0
2004-07-28,32.043,32.285,31.516,31.921,2633786,0
2004-07-29,31.912,32.13,31.68,31.921,2303822,0
2004-07-30,31.835,31.887,31.377,31.507,2708762,0
2004-08-02,31.307,31.852,31.081,31.741,2391739,0
2004-08-03,31.635,31.835,31.081,31.55,3770039,0
2004-08-04,31.507,31.87,31.263,31.723,2620956,0
2004-08-05,31.516,31.776,30.782,30.892,2316995,0
2004-08-06,30.804,30.804,30.199,30.296,3553762,0
2004-08-09,30.555,30.729,30.375,30.504,1833144,0
2004-08-10,30.573,30.988,30.53,30.988,1985531,0
2004-08-11,30.729,31.541,30.657,31.394,3042536,0
2004-08-12,31.394,31.61,31.152,31.16,3106655,0
2004-08-13,31.16,31.498,31.055,31.238,1926496,0
2004-08-16,31.238,32.025,31.238,31.93,2749431,0
2004-08-17,32.025,32.347,31.93,32.165,3319346,0
2004-08-18,31.993,32.682,31.993,32.666,2615530,0
2004-08-19,32.467,32.623,31.958,32.13,2834000,0
2004-08-20,32.13,32.165,31.723,32.025,2733485,0
2004-08-23,31.958,32.069,31.472,31.644,2875131,0
2004-08-24,31.967,32.025,31.732,31.801,1877856,0
2004-08-25,31.801,32.025,31.55,31.852,2518248,0
2004-08-26,31.844,31.939,31.723,31.816,2181936,0
2004-08-27,31.835,31.852,31.516,31.715,1553905,0
2004-08-30,31.723,31.757,31.377,31.42,1403254,0
2004-08-31,31.498,31.55,31.118,31.55,2195224,0
2004-09-01,31.55,31.741,31.072,31.41,2555915,0
2004-09-02,31.385,32.432,31.377,32.329,3120404,0
2004-09-03,32.329,32.952,32.329,32.682,2440154,0
2004-09-07,32.682,32.952,32.4,32.659,2648571,0
2004-09-08,32.717,32.89,32.564,32.589,2169574,0
2004-09-09,32.717,32.806,32.355,32.4,3151596,0
2004-09-10,32.432,32.673,32.113,32.623,1574701,0
2004-09-13,32.632,32.873,32.4,32.762,2770689,0
2004-09-14,32.762,32.762,32.043,32.201,4069037,0
2004-09-15,32.285,32.355,31.816,32.208,3467693,0
2004-09-16,32.208,32.363,32.007,32.033,2239011,0
2004-09-17,32.216,32.441,31.852,32.086,3293352,0
2004-09-20,32.113,32.192,31.785,31.921,1943247,0
2004-09-21,31.967,32.192,31.852,32.007,2294697,0
2004-09-22,31.696,31.715,31.335,31.42,3190071,0
2004-09-23,31.808,31.844,31.196,31.212,3162688,0
2004-09-24,31.316,31.472,31.1,31.385,2689817,0
2004-09-27,31.42,31.93,31.42,31.576,3516215,0
2004-09-28,31.776,31.794,31.1,31.289,3133343,0
2004-09-29,31.177,31.715,31.16,31.585,3040454,0
2004-09-30,31.42,31.533,30.901,31.013,4258625,0
2004-10-01,31.045,31.67,31.045,31.22,3692864,0
2004-10-04,31.808,31.808,31.307,31.316,3537358,0
2004-10-05,31.316,31.516,31.127,31.463,2471117,0
2004-10-06,31.498,31.974,31.36,31.974,3560117,0
2004-10-07,32.025,32.249,31.696,31.696,2271013,0
2004-10-08,31.289,31.602,31.029,31.127,3582761,0
2004-10-11,31.108,31.344,30.901,30.988,2442463,0
2004-10-12,30.944,31.36,30.729,31.135,3568899,0
2004-10-13,30.998,31.385,30.814,30.892,2890494,0
2004-10-14,30.892,30.988,30.639,30.648,2775079,0
2004-10-15,30.814,31.004,30.692,30.892,3148824,0
2004-10-18,30.901,31.594,30.901,31.533,2961546,0
2004-10-19,31.533,31.715,31.28,31.28,3211211,0
2004-10-20,31.16,31.42,31.16,31.28,2621651,0
2004-10-21,31.072,31.28,30.998,31.247,2559842,0
2004-10-22,31.238,31.41,30.71,30.729,2409881,0
2004-10-25,30.729,30.855,30.399,30.683,3259272,0
2004-10-26,30.639,30.918,30.339,30.883,3408537,0
2004-10-27,30.773,31.307,30.63,31.307,3874253,0
2004-10-28,31.127,31.307,30.944,31.203,2777386,0
2004-10-29,31.22,31.238,30.855,31.064,3016772,0
2004-11-01,31.118,31.394,30.839,31.316,3478782,0
2004-11-02,31.325,32.086,31.325,31.967,5372005,0
2004-11-03,32.183,32.372,31.93,32.13,2975646,0
2004-11-04,32.155,32.709,32.051,32.709,3201737,0
2004-11-05,32.753,33.488,32.7,33.394,4799661,0
2004-11-08,33.212,33.549,32.979,33.404,4354746,0
2004-11-09,33.324,34.008,33.289,33.766,4305993,0
2004-11-10,33.758,34,33.479,33.626,2412311,0
2004-11-11,33.843,33.965,33.568,33.785,2494221,0
2004-11-12,33.696,34,33.54,33.965,2255994,0
2004-11-15,33.965,34.199,33.758,34.172,2032439,0
2004-11-16,33.974,34.103,33.453,33.488,2642563,0
2004-11-17,33.496,33.496,32.979,33.082,3140274,0
2004-11-18,33.065,33.67,32.988,33.593,2799803,0
2004-11-19,33.602,33.703,32.899,32.979,2711882,0
2004-11-22,33.092,33.376,32.753,33.106,2868543,0
2004-11-23,32.979,33.281,32.856,33.074,2795873,0
2004-11-24,33.134,33.515,33.134,33.359,2281987,0
2004-11-26,33.412,33.654,33.385,33.428,658535,0
2004-11-29,33.438,33.549,33.15,33.289,2667169,0
2004-11-30,33.412,33.558,33.02,33.047,3743928,0
2004-12-01,33.092,33.792,32.988,33.739,3319235,0
2004-12-02,33.54,33.965,33.412,33.688,3320505,0
2004-12-03,33.506,33.974,33.412,33.739,2593692,0
2004-12-06,33.532,33.8,33.366,33.696,2287303,0
2004-12-07,33.688,33.696,33.02,33.098,3868819,0
2004-12-08,33.098,33.359,33.004,33.16,2828799,0
2004-12-09,33.263,33.713,33.092,33.703,2224450,0
2004-12-10,33.488,33.785,33.453,33.645,1863878,0
2004-12-13,33.645,34.06,33.385,33.87,2332938,0
2004-12-14,33.974,34.077,33.713,33.912,2455289,0
2004-12-15,33.834,34.008,33.496,33.758,2368521,0
2004-12-16,33.792,33.974,33.506,33.696,2323120,0
2004-12-17,33.342,33.696,33.065,33.169,4483449,0
2004-12-20,33.246,33.532,33.169,33.412,2527610,0
2004-12-21,33.366,33.739,33.169,33.558,2691084,0
2004-12-22,33.626,33.809,33.522,33.713,2939481,0
2004-12-23,33.696,33.843,33.496,33.532,1973748,0
2004-12-27,33.73,33.931,33.412,33.419,2020771,0
2004-12-28,33.568,33.696,33.394,33.576,2064788,0
2004-12-29,33.453,33.645,33.342,33.576,1865725,0
2004-12-30,33.68,33.703,33.506,33.576,1501570,0
2004-12-31,33.739,33.739,33.196,33.212,2713732,0
2005-01-03,34.407,35.019,34.326,34.952,11273378,0
2005-01-04,34.925,34.925,34.535,34.701,7646137,0
2005-01-05,34.701,35.833,34.649,35.593,7914172,0
2005-01-06,35.532,35.766,35.342,35.61,5564484,0
2005-01-07,35.65,36.181,35.506,35.921,3404032,0
2005-01-10,36.12,36.318,35.938,36.041,3654393,0
2005-01-11,36.041,36.191,35.938,36.066,2878133,0
2005-01-12,36.146,36.336,35.966,36.282,2958197,0
2005-01-13,36.282,36.282,35.704,35.731,3429218,0
2005-01-14,35.825,36.056,35.792,36.034,3537476,0
2005-01-18,35.818,37.425,35.731,37.358,7080956,0
2005-01-19,37.288,37.307,36.932,37.245,6064044,0
2005-01-20,37.045,37.452,37.036,37.279,4762228,0
2005-01-21,37.351,37.351,36.484,36.544,5267795,0
2005-01-24,36.544,36.725,36.074,36.093,4809018,0
2005-01-25,36.2,36.484,36.01,36.327,3560465,0
2005-01-26,36.336,36.646,36.259,36.407,2292154,0
2005-01-27,36.232,36.615,36.224,36.475,2229884,0
2005-01-28,36.355,37.22,36.232,37.108,4120447,0
2005-01-31,37.202,37.382,36.716,36.882,2725167,0
2005-02-01,36.882,37.504,36.656,37.176,4197741,0
2005-02-02,37.632,38.154,37.504,37.783,3732954,0
2005-02-03,37.583,38,37.583,37.894,3240789,0
2005-02-04,38.057,38.248,37.965,38.231,2504620,0
2005-02-07,38.102,38.154,37.495,37.767,2728056,0
2005-02-08,37.504,38,37.479,37.793,2840239,0
2005-02-09,37.8,37.93,37.425,37.495,2091936,0
2005-02-10,37.514,37.722,37.08,37.642,2047689,0
2005-02-11,37.577,37.583,36.708,37.055,5328798,0
2005-02-14,36.865,36.996,36.571,36.571,4625206,0
2005-02-15,36.615,36.788,36.44,36.674,3626201,0
2005-02-16,36.397,37.757,36.309,37.722,5241458,0
2005-02-17,37.452,37.592,37.019,37.166,3710310,0
2005-02-18,37.211,37.211,36.812,37.117,2578096,0
2005-02-22,36.908,36.908,36.355,36.355,3288845,0
2005-02-23,35.759,36.526,35.759,36.416,3531928,0
2005-02-24,36.416,36.716,36.074,36.646,3071417,0
2005-02-25,36.571,37.064,36.407,36.924,2239357,0
2005-02-28,36.891,37.315,36.692,37.072,2963397,0
2005-03-01,37.226,37.74,37.08,37.686,2844975,0
2005-03-02,37.713,38.226,36.449,37.885,4212988,0
2005-03-03,38.248,38.822,38.154,38.647,4724914,0
2005-03-04,38.805,39.012,38.3,38.984,4752293,0
2005-03-07,38.822,38.95,38.491,38.631,3488603,0
2005-03-08,38.597,38.837,38.416,38.516,3506973,0
2005-03-09,38.266,38.37,37.825,38.048,3389822,0
2005-03-10,37.983,38.441,37.956,38.239,2668675,0
2005-03-11,38.154,38.379,37.866,38.181,2040298,0
2005-03-14,38.19,38.516,37.903,38.379,2089625,0
2005-03-15,38.516,38.647,37.825,38.009,2978761,0
2005-03-16,37.911,37.911,37.324,37.599,2947566,0
2005-03-17,37.713,38.274,37.504,38.239,3886843,0
2005-03-18,38.491,39.133,38.389,39.123,8566697,0
2005-03-21,39.123,39.367,38.95,39.184,5055334,0
2005-03-22,39.209,39.729,39.158,39.599,4704809,0
2005-03-23,39.254,40.464,39.089,40.224,6856014,0
2005-03-24,40.164,40.335,39.427,40.015,4716710,0
2005-03-28,39.39,39.748,38.665,39.046,6272578,0
2005-03-29,38.822,39.03,38.199,38.606,5039388,0
2005-03-30,38.606,39.383,38.474,38.95,4992136,0
2005-03-31,38.888,38.95,38.326,38.449,3845598,0
2005-04-01,38.524,38.606,37.567,37.831,4603833,0
2005-04-04,37.858,38.37,37.567,38.352,3383352,0
2005-04-05,38.231,38.805,38.231,38.624,2806849,0
2005-04-06,38.474,38.822,38.283,38.441,2525990,0
2005-04-07,38.326,38.647,38.009,38.56,2933820,0
2005-04-08,38.352,38.516,38.199,38.231,2515940,0
2005-04-11,38.248,38.516,38.136,38.239,2035213,0
2005-04-12,38.025,38.092,37.514,37.866,4940151,0
2005-04-13,37.783,38.092,37.74,37.93,3346153,0
2005-04-14,37.93,38,37.551,37.677,3655777,0
2005-04-15,37.434,37.903,37.245,37.279,4044545,0
2005-04-18,37.045,37.523,37.036,37.117,3247489,0
2005-04-19,37.09,37.366,36.873,37.236,4699032,0
2005-04-20,37.099,37.298,36.416,36.431,3644343,0
2005-04-21,36.475,36.829,36.129,36.803,3706150,0
2005-04-22,36.701,36.76,35.93,36.241,3746008,0
2005-04-25,36.571,37.002,36.355,36.882,2879750,0
2005-04-26,36.865,37.599,36.855,36.891,3495077,0
2005-04-27,36.908,37.487,36.701,37.479,2660124,0
2005-04-28,37.22,37.608,36.901,37.01,3497039,0
2005-04-29,37.141,37.334,36.638,37.271,3505241,0
2005-05-02,37.479,38.076,37.479,37.839,3049696,0
2005-05-03,37.839,38.076,37.65,37.885,3089444,0
2005-05-04,37.668,38.239,37.658,38.126,3351469,0
2005-05-05,37.965,38.639,37.956,38.239,2346571,0
2005-05-06,38.343,38.682,38.04,38.164,2410808,0
2005-05-09,38.048,38.516,37.965,38.457,1845279,0
2005-05-10,38.145,38.318,37.774,37.894,2774270,0
2005-05-11,37.894,38.208,37.252,38.076,2959466,0
2005-05-12,38.111,38.474,37.974,38.126,2428831,0
2005-05-13,38.048,38.457,37.956,38.126,2376030,0
2005-05-16,38.239,38.881,38.126,38.83,2613795,0
2005-05-17,38.482,39.451,38.482,39.39,3039185,0
2005-05-18,39.418,39.991,39.39,39.729,3379313,0
2005-05-19,39.617,40.281,39.599,40.19,3352159,0
2005-05-20,40.146,40.146,39.583,39.791,3191802,0
2005-05-23,40.335,40.455,39.817,40.083,2805696,0
2005-05-24,39.756,39.817,39.383,39.556,2896963,0
2005-05-25,39.556,39.729,39.254,39.608,1888832,0
2005-05-26,39.774,40,39.693,39.783,2111114,0
2005-05-27,39.641,39.946,39.358,39.4,2193373,0
2005-05-31,39.383,39.592,38.95,39.245,2965358,0
2005-06-01,39.245,39.894,39.201,39.641,3218951,0
2005-06-02,39.599,40.039,39.574,39.991,3230622,0
2005-06-03,39.991,40.247,39.686,39.702,2445812,0
2005-06-06,39.712,40.032,39.565,39.65,2721589,0
2005-06-07,39.799,39.991,39.617,39.617,3337256,0
2005-06-08,39.774,39.817,39.34,39.427,2187137,0
2005-06-09,39.427,39.973,39.4,39.817,2776927,0
2005-06-10,39.817,40.11,39.669,39.901,3220340,0
2005-06-13,39.857,40.19,39.756,39.876,2685885,0
2005-06-14,39.832,40.155,39.832,40.024,2533964,0
2005-06-15,40.19,40.247,39.409,39.91,2974255,0
2005-06-16,39.848,40.196,39.626,39.799,2422938,0
2005-06-17,40.247,40.407,39.599,39.721,3980770,0
2005-06-20,39.486,39.702,39.306,39.461,2140925,0
2005-06-21,39.34,39.547,39.089,39.142,2364479,0
2005-06-22,39.184,39.556,39.089,39.297,2035098,0
2005-06-23,38.474,39.383,38.474,38.796,2833772,0
2005-06-24,38.83,39.123,38.083,38.416,3875635,0
2005-06-27,38.83,40.032,38.83,39.686,6184891,0
2005-06-28,39.901,40.932,39.832,40.932,6041516,0
2005-06-29,40.907,41.02,40.19,40.353,3583456,0
2005-06-30,40.009,40.414,39.65,39.809,3885570,0
2005-07-01,40.024,40.118,39.774,39.884,2502306,0
2005-07-05,39.991,40.533,39.965,40.422,2753818,0
2005-07-06,40.215,40.299,39.817,40.281,3303174,0
2005-07-07,39.965,40.335,39.65,40.232,3219529,0
2005-07-08,40.164,40.681,39.991,40.586,2433567,0
2005-07-11,40.803,41.011,40.595,40.924,1972708,0
2005-07-12,40.803,41.262,40.707,41.167,2718239,0
2005-07-13,41.071,41.201,40.56,40.681,2914063,0
2005-07-14,40.898,41.262,40.507,40.542,3534470,0
2005-07-15,40.551,40.898,40.533,40.766,2692127,0
2005-07-18,40.766,40.889,40.507,40.595,2783979,0
2005-07-19,40.654,40.803,40.38,40.507,2750815,0
2005-07-20,40.299,40.941,40.239,40.864,2524953,0
2005-07-21,40.838,40.838,40.073,40.256,2146697,0
2005-07-22,40.118,40.483,39.965,40.407,2199037,0
2005-07-25,40.446,40.533,39.991,40.136,2171771,0
2005-07-26,40.422,40.623,40.136,40.308,2697671,0
2005-07-27,40.308,40.578,40.247,40.507,2252065,0
2005-07-28,40.623,41.625,40.623,41.546,4285197,0
2005-07-29,41.528,41.704,41.329,41.426,2983150,0
2005-08-01,41.825,42.04,41.393,41.503,2856182,0
2005-08-02,41.503,41.609,41.271,41.519,3194576,0
2005-08-03,41.376,41.687,41.096,41.687,2903549,0
2005-08-04,41.546,41.601,40.898,41.313,3537702,0
2005-08-05,41.313,41.417,40.898,40.932,2246287,0
2005-08-08,41.002,41.157,40.803,40.924,2670178,0
2005-08-09,41.236,41.762,40.932,41.744,3008337,0
2005-08-10,41.744,42.422,41.573,41.72,3387051,0
2005-08-11,41.72,42.075,41.46,41.841,2771265,0
2005-08-12,41.841,41.936,41.376,41.496,2498262,0
2005-08-15,41.512,41.928,41.244,41.807,1863530,0
2005-08-16,41.807,41.817,40.941,41.02,2991586,0
2005-08-17,40.838,41.46,40.725,41.182,2135491,0
2005-08-18,41.071,41.376,40.941,41.02,2286960,0
2005-08-19,41.219,41.313,40.595,40.604,2757632,0
2005-08-22,40.725,41.079,40.073,40.5,3319813,0
2005-08-23,40.5,40.941,40.29,40.751,2125441,0
2005-08-24,40.751,40.864,40.039,40.065,3390630,0
2005-08-25,40.083,40.492,40,40.247,2285916,0
2005-08-26,40.118,40.38,39.84,39.937,2495260,0
2005-08-29,39.901,40.205,39.599,40.11,2429407,0
2005-08-30,39.991,40.048,39.269,39.513,3626548,0
2005-08-31,39.532,40.118,39.079,40.1,4289240,0
2005-09-01,40.009,40.464,39.375,39.599,4313273,0
2005-09-02,39.599,40.073,38.993,39.062,4575526,0
2005-09-06,38.751,39.712,38.3,39.626,4863666,0
2005-09-07,39.532,39.884,39.228,39.857,3105963,0
2005-09-08,38.516,39.486,38.465,38.855,3900246,0
2005-09-09,38.855,39.175,38.777,38.873,3080085,0
2005-09-12,38.873,39.297,38.777,39.193,2996092,0
2005-09-13,39.383,39.47,38.777,38.881,3494954,0
2005-09-14,39.03,39.123,38.407,38.699,3416858,0
2005-09-15,38.699,38.888,38.292,38.474,2549906,0
2005-09-16,38.699,39.098,38.465,39.098,5572341,0
2005-09-19,39.133,39.142,38.416,38.551,2894539,0
2005-09-20,38.508,38.699,37.392,37.523,4738894,0
2005-09-21,37.134,37.817,36.38,37.055,5706359,0
2005-09-22,36.821,37.324,36.508,37.08,7399938,0
2005-09-23,37.08,37.176,36.788,36.794,5788958,0
2005-09-26,36.355,36.615,35.47,35.921,12554744,0
2005-09-27,36.571,37.523,36.29,37.366,8851943,0
2005-09-28,37.487,37.624,36.812,36.873,5915238,0
2005-09-29,36.865,37.487,36.397,37.434,4948236,0
2005-09-30,37.434,37.632,37.045,37.608,3490104,0
2005-10-03,37.608,37.991,37.307,37.382,3372954,0
2005-10-04,37.858,38.759,37.808,38.208,6443449,0
2005-10-05,38.239,38.389,37.8,37.974,4050090,0
2005-10-06,37.974,38.508,37.65,38.067,7793210,0
2005-10-07,38.067,38.283,37.731,38.083,4852804,0
2005-10-10,37.938,38.379,37.849,38.119,4285315,0
2005-10-11,37.965,38.449,37.965,38.19,4926401,0
2005-10-12,38.083,38.092,37.045,37.541,5115753,0
2005-10-13,37.343,37.74,36.891,37.56,3945072,0
2005-10-14,37.401,38.154,37.045,38.083,3432806,0
2005-10-17,38,38.474,37.767,38.441,3932131,0
2005-10-18,38.3,38.361,37.749,37.839,3844904,0
2005-10-19,37.686,39.556,37.532,39.513,6226711,0
2005-10-20,39.729,40.073,38.888,39.021,5390950,0
2005-10-21,39.175,39.254,38.631,38.967,3700835,0
2005-10-24,39.079,39.383,38.907,39.33,3580450,0
2005-10-25,39.34,39.34,38.873,39.07,4173131,0
2005-10-26,38.907,39.349,38.587,38.587,3164652,0
2005-10-27,38.587,38.656,37.938,38.03,2881829,0
2005-10-28,38.398,38.69,38.03,38.69,5160932,0
2005-10-31,39.166,39.539,38.941,39.322,5356758,0
2005-11-01,39.322,39.322,38.847,39.089,5439364,0
2005-11-02,39.089,39.089,38.542,38.631,6692999,0
2005-11-03,38.847,39.901,38.847,39.547,7857447,0
2005-11-04,39.693,39.991,39.443,39.894,3456715,0
2005-11-07,40.136,40.614,39.965,40.414,3596051,0
2005-11-08,40.182,40.273,39.857,40.091,2703565,0
2005-11-09,40.1,40.388,39.91,40.032,4234247,0
2005-11-10,40.164,40.898,39.799,40.854,3588076,0
2005-11-11,40.595,41.002,40.473,40.742,2942368,0
2005-11-14,40.742,40.766,40.327,40.569,3347769,0
2005-11-15,40.507,40.586,39.632,39.764,4688633,0
2005-11-16,39.721,40.118,39.556,40.065,2738686,0
2005-11-17,40.065,40.69,39.981,40.654,2829146,0
2005-11-18,40.654,41.287,40.5,40.845,3751784,0
2005-11-21,40.803,40.965,40.654,40.838,2338712,0
2005-11-22,40.766,41.393,40.647,41.366,2662892,0
2005-11-23,41.182,41.762,41.096,41.376,2526109,0
2005-11-25,41.503,41.546,40.889,41.46,950596,0
2005-11-28,41.376,41.443,40.803,41.228,3222882,0
2005-11-29,41.228,41.236,40.299,40.647,4093068,0
2005-11-30,40.681,40.725,39.513,39.539,4843794,0
2005-12-01,39.617,40.032,39.201,39.91,4822075,0
2005-12-02,40.024,40.464,39.84,39.965,3023818,0
2005-12-05,39.973,40.19,39.235,39.774,5503136,0
2005-12-06,40.015,40.725,40,40.056,3947034,0
2005-12-07,39.973,40.388,39.817,40.38,3081239,0
2005-12-08,40.38,40.654,39.91,40.032,3199775,0
2005-12-09,40.146,40.398,39.739,40.127,2499884,0
2005-12-12,40.215,40.638,40.215,40.371,2064211,0
2005-12-13,40.29,40.299,39.791,40.015,3081125,0
2005-12-14,40.056,40.638,39.919,40.56,2943175,0
2005-12-15,40.595,40.681,39.91,40.039,2356506,0
2005-12-16,40.224,40.525,39.965,40.065,4911381,0
2005-12-19,40.422,40.422,39.34,39.443,2539046,0
2005-12-20,39.427,39.729,39.037,39.245,2823948,0
2005-12-21,39.297,39.626,39.037,39.209,2628354,0
2005-12-22,38.673,39.418,38.673,39.03,3072226,0
2005-12-23,39.03,39.166,38.777,38.967,2003558,0
2005-12-27,38.863,38.925,38.231,38.318,3690327,0
2005-12-28,38.432,38.707,38.326,38.334,2065597,0
2005-12-29,38.231,38.432,38.102,38.164,2618648,0
2005-12-30,37.946,38.425,37.946,38.309,3375499,0
2006-01-03,38.631,39.375,38.379,39.288,6026494,0
2006-01-04,39.021,39.079,38.04,38.067,6816732,0
2006-01-05,37.817,38,37.567,37.722,5278543,0
2006-01-06,37.911,38.741,37.41,37.541,4858699,0
2006-01-09,37.307,38.025,37.261,38.009,5079711,0
2006-01-10,37.817,38.016,37.41,37.461,5694225,0
2006-01-11,37.461,37.583,37.271,37.392,4331525,0
2006-01-12,37.392,37.731,37.392,37.523,5732352,0
2006-01-13,37.817,37.885,37.343,37.56,3202197,0
2006-01-17,37.56,38.083,37.261,37.894,4647042,0
2006-01-18,37.894,38.524,37.767,38.326,4465428,0
2006-01-19,38.416,38.673,38.154,38.425,3208554,0
2006-01-20,38.352,38.389,37.22,37.334,5124072,0
2006-01-23,37.22,37.22,36.708,36.716,4449137,0
2006-01-24,36.788,37.271,36.466,36.96,3314380,0
2006-01-25,36.803,36.95,36.484,36.788,4282888,0
2006-01-26,37.157,37.271,36.882,37.211,3217914,0
2006-01-27,37.452,37.8,36.977,37.126,3099724,0
2006-01-30,37.176,37.334,37.002,37.064,1983684,0
2006-01-31,37.176,37.8,37.134,37.461,3764150,0
2006-02-01,37.366,37.577,36.882,37.514,3796726,0
2006-02-02,38.083,38.257,37.324,37.817,4491997,0
2006-02-03,37.532,38,37.41,37.8,3742080,0
2006-02-06,37.668,37.938,37.351,37.885,2933124,0
2006-02-07,37.783,38.092,37.288,37.47,3757796,0
2006-02-08,37.374,37.642,37.288,37.56,4233093,0
2006-02-09,37.452,37.599,37.117,37.22,2697440,0
2006-02-10,37.108,37.532,36.882,37.442,2191181,0
2006-02-13,37.108,37.599,37.064,37.551,2045376,0
2006-02-14,38.173,38.805,38,38.805,4848300,0
2006-02-15,38.863,39.669,38.682,39.608,4753796,0
2006-02-16,39.641,40.127,39.409,39.729,4572409,0
2006-02-17,39.729,39.946,39.427,39.739,3169851,0
2006-02-21,39.817,39.981,39.367,39.669,3386590,0
2006-02-22,39.894,40.155,39.66,39.946,2667518,0
2006-02-23,39.748,40.048,39.65,39.799,2278984,0
2006-02-24,39.702,39.756,39.054,39.33,2848677,0
2006-02-27,39.513,39.783,39.435,39.539,2390011,0
2006-02-28,39.279,39.565,38.796,38.83,3484908,0
2006-03-01,38.976,38.993,38.352,38.647,3245294,0
2006-03-02,38.578,38.984,38.441,38.624,4067533,0
2006-03-03,38.647,38.967,38.326,38.425,2795299,0
2006-03-06,38.257,38.425,37.858,37.938,2937983,0
2006-03-07,38.025,38.37,37.783,38.208,2919036,0
2006-03-08,38.326,39.513,38.274,39.142,4399461,0
2006-03-09,39.037,39.046,38.673,38.777,3153677,0
2006-03-10,38.751,39.4,38.707,39.34,2584917,0
2006-03-13,39.262,39.876,39.123,39.322,3062753,0
2006-03-14,38.95,39.721,38.741,39.66,3446782,0
2006-03-15,39.532,39.712,39.03,39.046,3332289,0
2006-03-16,39.262,39.306,38.805,38.897,3624585,0
2006-03-17,39.175,39.306,38.976,39.228,3839473,0
2006-03-20,39.062,39.254,38.881,38.993,2149590,0
2006-03-21,39.105,39.123,38.283,38.682,4588816,0
2006-03-22,38.524,38.751,38.076,38.682,4399110,0
2006-03-23,38.597,38.916,38.389,38.578,2534311,0
2006-03-24,39.209,39.209,38.217,38.407,3585881,0
2006-03-27,38.449,39.003,38.173,38.967,5208300,0
2006-03-28,38.647,38.732,37.704,38.04,6194827,0
2006-03-29,38.173,38.379,38.025,38.083,3526843,0
2006-03-30,37.93,38.154,37.541,37.668,3654277,0
2006-03-31,37.686,37.911,37.245,37.334,3710771,0
2006-04-03,37.442,37.731,37.036,37.134,4455029,0
2006-04-04,37.064,37.599,36.96,37.461,6286442,0
2006-04-05,37.577,37.825,37.479,37.642,2335018,0
2006-04-06,37.577,38,37.315,37.991,3901283,0
2006-04-07,38.076,38.631,37.442,37.504,4497431,0
2006-04-10,37.504,38.102,37.487,37.839,3586000,0
2006-04-11,37.858,37.93,37.064,37.22,3551336,0
2006-04-12,37.392,37.592,37.226,37.226,3141780,0
2006-04-13,37.236,37.583,37.099,37.324,3124218,0
2006-04-17,37.157,37.374,36.466,36.665,4129112,0
2006-04-18,36.847,37.351,36.821,37.064,4273069,0
2006-04-19,37.211,37.713,37.211,37.608,4090989,0
2006-04-20,37.434,37.567,37.002,37.064,3649539,0
2006-04-21,37.261,37.261,36.309,36.708,3679929,0
2006-04-24,36.665,36.812,36.355,36.526,2755672,0
2006-04-25,36.535,36.821,36.146,36.2,3435690,0
2006-04-26,36.241,36.674,36.137,36.554,2162528,0
2006-04-27,35.947,36.821,35.947,36.29,3670335,0
2006-04-28,36.191,36.416,36.164,36.29,4550576,0
2006-05-01,36.873,37.027,35.983,36.025,5264446,0
2006-05-02,36.025,36.309,35.731,35.912,3726137,0
2006-05-03,35.759,35.902,35.489,35.61,4647852,0
2006-05-04,35.749,35.841,35.202,35.443,8278442,0
2006-05-05,35.695,36.041,35.443,35.956,4913001,0
2006-05-08,36.018,36.646,36.018,36.29,4473745,0
2006-05-09,36.29,36.716,36.01,36.137,5142332,0
2006-05-10,35.912,36.129,35.532,35.8,3597090,0
2006-05-11,35.677,35.859,35.047,35.183,5213727,0
2006-05-12,35.192,35.253,34.535,34.596,5421687,0
2006-05-15,34.424,35.144,34.318,35.144,5352366,0
2006-05-16,35.064,35.183,34.544,34.605,5115753,0
2006-05-17,34.241,34.649,34.231,34.448,4430190,0
2006-05-18,34.414,35.176,34.414,34.942,4694991,0
2006-05-19,34.967,35.966,34.942,35.66,6790391,0
2006-05-22,35.394,35.938,35.359,35.704,4663334,0
2006-05-23,35.704,36.155,35.443,35.461,4507133,0
2006-05-24,35.461,35.766,35.012,35.643,5884047,0
2006-05-25,35.833,35.912,35.47,35.749,4755065,0
2006-05-26,35.841,35.912,35.567,35.749,1921758,0
2006-05-30,35.47,35.643,34.728,34.795,3073729,0
2006-05-31,34.942,35.151,34.75,35.144,4217958,0
2006-06-01,35.099,35.48,35.012,35.144,5597176,0
2006-06-02,35.576,37.055,35.489,36.917,7822207,0
2006-06-05,36.725,37.126,36.191,36.232,4858003,0
2006-06-06,36.309,36.535,35.66,35.992,5939267,0
2006-06-07,36.164,36.416,35.686,35.74,4751137,0
2006-06-08,35.825,36.364,35.47,36.2,6040935,0
2006-06-09,36.209,37.064,36.181,36.882,4677660,0
2006-06-12,37.002,37.184,36.571,36.571,3834044,0
2006-06-13,36.571,37.193,36.355,36.788,5948626,0
2006-06-14,36.733,37.324,36.725,37.288,5690760,0
2006-06-15,37.392,37.642,37.117,37.56,4564786,0
2006-06-16,37.366,37.885,37.193,37.392,4498930,0
2006-06-19,37.22,37.599,37.126,37.193,3779977,0
2006-06-20,37.193,37.608,37.108,37.608,3848371,0
2006-06-21,37.608,38.016,37.479,37.911,4985435,0
2006-06-22,37.911,37.991,37.41,37.74,5699541,0
2006-06-23,37.532,37.93,37.532,37.749,4357866,0
2006-06-26,37.866,38.173,37.831,38.173,6448995,0
2006-06-27,38.173,38.474,38.126,38.379,6034813,0
2006-06-28,38.379,38.597,38.025,38.389,4896935,0
2006-06-29,38.398,39.269,38.398,39.184,6040935,0
2006-06-30,39.166,39.201,38.777,38.813,3625740,0
2006-07-03,38.732,39.166,38.699,39.158,1640557,0
2006-07-05,39.037,39.513,38.837,39.046,4892201,0
2006-07-06,39.054,39.565,39.046,39.427,3959513,0
2006-07-07,39.158,39.848,39.151,39.686,6184546,0
2006-07-10,40.024,40.507,39.946,40.446,5114255,0
2006-07-11,40.335,40.638,39.91,40.507,4605222,0
2006-07-12,40.525,40.672,40.247,40.431,3914916,0
2006-07-13,40.247,40.446,40,40.182,3398259,0
2006-07-14,39.965,40.281,39.504,39.809,5482570,0
2006-07-17,39.748,40.604,39.739,40.247,5395690,0
2006-07-18,40.247,40.5,39.84,40.407,4918661,0
2006-07-19,40.623,41.287,40.569,41.192,5242611,0
2006-07-20,41.037,41.271,40.725,40.812,4014043,0
2006-07-21,41.02,41.132,40.239,40.29,4937610,0
2006-07-24,40.422,41.105,40.422,41.011,3921268,0
2006-07-25,40.932,41.696,40.69,41.496,3878064,0
2006-07-26,41.295,41.443,40.949,41.149,3487217,0
2006-07-27,41.348,41.546,40.758,41.079,4432498,0
2006-07-28,41.228,41.488,40.586,40.623,3623200,0
2006-07-31,40.595,40.716,40.327,40.492,3172512,0
2006-08-01,40.247,40.542,39.712,40.422,3156909,0
2006-08-02,40.407,41.313,40.056,41.287,3810364,0
2006-08-03,41.287,41.912,41.132,41.858,5668114,0
2006-08-04,41.978,42.37,41.79,42.075,4522037,0
2006-08-07,41.978,42.075,41.546,41.902,2260615,0
2006-08-08,42.159,42.525,42.049,42.299,3939293,0
2006-08-09,42.404,42.553,41.417,41.479,4652818,0
2006-08-10,41.537,42.059,41.435,41.97,4048124,0
2006-08-11,41.744,42.059,41.617,41.912,2224798,0
2006-08-14,42.066,42.794,41.902,42.119,3517372,0
2006-08-15,42.499,43.105,42.472,43.01,4046854,0
2006-08-16,42.915,43.06,42.534,42.734,3404841,0
2006-08-17,42.645,43.277,42.612,42.967,3350084,0
2006-08-18,42.983,43.034,42.075,42.11,4078048,0
2006-08-21,41.912,42.499,41.902,42.274,3071187,0
2006-08-22,42.326,42.447,41.978,42.129,2392321,0
2006-08-23,42.101,42.232,41.496,41.936,2327622,0
2006-08-24,42.101,42.151,41.641,41.687,3209248,0
2006-08-25,41.528,41.687,41.329,41.393,2705989,0
2006-08-28,41.519,42.508,41.488,42.413,2945027,0
2006-08-29,42.257,42.629,42.11,42.447,2600047,0
2006-08-30,42.309,42.716,41.987,42.645,2235081,0
2006-08-31,42.612,42.887,42.274,42.81,2791025,0
2006-09-01,42.934,43.19,42.76,43.15,2783627,0
2006-09-05,43.249,43.277,43.15,43.19,3939988,0
2006-09-06,43.217,43.997,43.19,43.773,5666846,0
2006-09-07,43.773,43.953,43.466,43.493,4126805,0
2006-09-08,43.408,44.135,43.131,44.066,3881180,0
2006-09-11,43.873,44.663,43.626,44.557,3881297,0
2006-09-12,44.557,44.575,44.075,44.144,5814260,0
2006-09-13,43.97,44.186,42.62,42.68,19454200,0
2006-09-14,42.68,43.458,42.44,43.242,7245244,0
2006-09-15,43.537,43.537,42.76,43.242,5736740,0
2006-09-18,43.235,43.235,42.629,42.777,3825611,0
2006-09-19,42.983,43.208,42.734,43.2,3296013,0
2006-09-20,43.277,43.384,43.051,43.235,4068688,0
2006-09-21,42.543,42.553,39.817,40.056,28394877,0
2006-09-22,40.38,40.845,39.34,40.595,14536931,0
2006-09-25,40.239,40.247,37.176,38.491,27657433,0
2006-09-26,38.441,39.693,38.441,39.046,13842118,0
2006-09-27,39.686,39.791,39.114,39.166,12407906,0
2006-09-28,39.461,39.47,38.516,38.873,9186528,0
2006-09-29,38.83,38.941,38.239,38.425,8930277,0
2006-10-02,38.751,38.751,37.56,37.583,9264626,0
2006-10-03,38.083,38.732,37.592,38.457,9718322,0
2006-10-04,38.432,38.847,38.083,38.847,6641358,0
2006-10-05,39.012,39.037,37.01,37.56,23718138,0
2006-10-06,37.514,37.514,35.8,36.924,28033146,0
2006-10-09,36.873,37.392,36.769,37.324,8972098,0
2006-10-10,37.911,38,37.236,37.324,9115936,0
2006-10-11,37.324,38.217,37.271,38.181,11517382,0
2006-10-12,38.3,38.777,38.266,38.569,9147245,0
2006-10-13,38.587,38.741,38.111,38.416,4718905,0
2006-10-16,38.516,38.805,38.154,38.379,4439202,0
2006-10-17,38.398,38.606,38.199,38.257,4230896,0
2006-10-18,38.083,38.474,37.757,38.239,6890329,0
2006-10-19,37.696,38.016,37.514,37.956,7426624,0
2006-10-20,37.956,38,37.567,37.722,5635420,0
2006-10-23,37.479,38.016,37.288,37.817,9168271,0
2006-10-24,37.56,38.248,37.487,37.974,5878727,0
2006-10-25,37.831,38.126,37.117,37.236,6959185,0
2006-10-26,37.382,37.624,37.184,37.514,5570260,0
2006-10-27,37.261,37.461,37.01,37.08,5205754,0
2006-10-30,37.149,37.749,37.108,37.592,5030608,0
2006-10-31,37.434,37.866,37.099,37.808,8149861,0
2006-11-01,37.434,37.551,35.851,36.449,17449259,0
2006-11-02,36.49,36.838,36.181,36.535,10753023,0
2006-11-03,36.788,37.298,36.615,37.064,8414425,0
2006-11-06,37.236,37.713,37.176,37.642,5808371,0
2006-11-07,37.514,37.894,37.366,37.749,4601525,0
2006-11-08,37.65,37.749,37.226,37.461,6814887,0
2006-11-09,37.315,37.425,36.388,36.449,9646576,0
2006-11-10,36.484,37.002,36.484,36.674,4599329,0
2006-11-13,36.656,36.725,36.364,36.416,5568988,0
2006-11-14,36.526,36.733,36.355,36.588,9047772,0
2006-11-15,36.725,37.211,36.554,37.036,9078274,0
2006-11-16,36.873,37.202,36.794,36.977,6725926,0
2006-11-17,36.873,36.977,36.093,36.355,12892444,0
2006-11-20,36.397,36.44,36.018,36.241,8188214,0
2006-11-21,35.851,35.859,35.532,35.65,12011169,0
2006-11-22,35.634,35.643,35.183,35.523,6052377,0
2006-11-24,35.291,35.489,35.192,35.192,2072759,0
2006-11-27,35.116,35.144,34.631,34.71,8982959,0
2006-11-28,34.71,35.443,34.544,35.342,8611639,0
2006-11-29,35.298,35.759,35.055,35.263,9767421,0
2006-11-30,35.47,35.576,34.919,35.047,6243001,0
2006-12-01,35.012,35.401,34.665,34.857,8778235,0
2006-12-04,35.359,36.646,35.192,36.646,13067363,0
2006-12-05,36.873,37.461,36.629,37.358,12500674,0
2006-12-06,37.392,38.534,37.261,37.793,11558977,0
2006-12-07,37.817,38.208,37.324,37.425,6364426,0
2006-12-08,37.351,37.965,37.261,37.767,4996298,0
2006-12-11,37.608,38.239,37.401,38.181,6332309,0
2006-12-12,38.092,38.343,37.866,38.126,5071275,0
2006-12-13,38.257,38.449,37.825,38.173,4240719,0
2006-12-14,38.083,38.777,38.057,38.606,5888087,0
2006-12-15,38.69,39.046,38.499,38.516,6683989,0
2006-12-18,38.516,39.677,38.516,39.166,9246833,0
2006-12-19,39.098,39.764,38.656,39.522,6825629,0
2006-12-20,38.863,39.929,38.863,39.496,5044359,0
2006-12-21,39.686,40.155,39.522,39.783,5156540,0
2006-12-22,40.69,40.924,39.894,40.407,8289534,0
2006-12-26,40.56,40.56,39.857,40.155,4279189,0
2006-12-27,40.455,40.473,39.608,39.937,4649356,0
2006-12-28,39.991,40.398,39.857,39.876,2925385,0
2006-12-29,39.991,40.127,39.608,39.721,3174471,0
2007-01-03,39.721,40.414,39.47,39.876,7231609,0
2007-01-04,39.626,40.056,39.574,39.956,4101616,0
2007-01-05,39.824,40.083,39.288,39.383,4165505,0
2007-01-08,39.269,39.592,38.888,39.547,5453686,0
2007-01-09,39.599,39.884,39.47,39.756,4381550,0
2007-01-10,39.461,39.764,39.34,39.451,4209176,0
2007-01-11,39.451,39.901,39.358,39.867,5060189,0
2007-01-12,39.867,40.155,39.47,39.991,3684891,0
2007-01-16,39.824,40.164,39.729,39.919,3105499,0
2007-01-17,39.809,40.29,39.641,40.256,4368843,0
2007-01-18,40.266,40.335,39.84,40.164,3599627,0
2007-01-19,40.239,40.247,39.824,39.824,3546601,0
2007-01-22,40,40,39.375,39.641,4386634,0
2007-01-23,39.617,39.748,39.219,39.451,3457640,0
2007-01-24,39.409,39.764,39.079,39.39,4684936,0
2007-01-25,39.184,39.418,38.993,39.07,4450760,0
2007-01-26,39.123,39.245,38.777,39.114,3793607,0
2007-01-29,39.151,39.451,38.888,39.297,4226273,0
2007-01-30,39.409,39.677,38.993,39.158,4346428,0
2007-01-31,39.201,39.383,38.787,39.209,5257052,0
2007-02-01,39.228,39.712,39.193,39.592,5928061,0
2007-02-02,39.592,39.809,39.209,39.228,4266248,0
2007-02-05,39.228,39.279,38.805,38.863,4252963,0
2007-02-06,38.863,39.33,38.723,39.262,4167123,0
2007-02-07,39.269,39.599,39.012,39.322,4083248,0
2007-02-08,39.322,39.626,39.089,39.608,4615272,0
2007-02-09,39.565,39.686,39.269,39.322,3091868,0
2007-02-12,39.306,39.383,39.021,39.037,5327745,0
2007-02-13,39.046,39.175,38.805,38.993,4182839,0
2007-02-14,38.897,39.123,38.787,38.888,3875057,0
2007-02-15,38.888,40.083,38.888,39.901,7243279,0
2007-02-16,39.867,39.937,39.427,39.824,4521577,0
2007-02-20,39.669,40.239,39.641,40.091,4000526,0
2007-02-21,40.073,40.182,39.632,39.712,4216450,0
2007-02-22,39.632,39.669,39.062,39.477,4780137,0
2007-02-23,39.504,39.599,39.133,39.228,4229855,0
2007-02-26,39.235,39.443,39.062,39.4,4028113,0
2007-02-27,39.098,39.288,37.56,38.624,6751924,0
2007-02-28,38.993,39.105,38.441,38.69,6344091,0
2007-03-01,38.102,38.822,37.495,38.631,5377878,0
2007-03-02,38.292,38.615,37.93,38.226,7927000,0
2007-03-05,37.624,38.732,37.418,38.009,6347026,0
2007-03-06,38.257,38.615,37.911,38.474,5685794,0
2007-03-07,38.274,38.516,38.009,38.126,4755065,0
2007-03-08,38.257,39.105,38.136,38.624,6671740,0
2007-03-09,38.624,38.873,38.389,38.597,4371268,0
2007-03-12,38.534,38.907,38.449,38.768,3859695,0
2007-03-13,38.482,39.315,38.181,38.208,7844739,0
2007-03-14,38.326,38.993,38.009,38.606,8466877,0
2007-03-15,38.516,40,38.389,39.574,11034528,0
2007-03-16,39.592,40.422,39.33,40.039,11069991,0
2007-03-19,40.455,40.638,40.19,40.273,7287593,0
2007-03-20,40.266,40.525,39.946,40.136,6194373,0
2007-03-21,40.136,40.838,39.857,40.742,10052134,0
2007-03-22,40.898,41.037,40.256,41.002,4870254,0
2007-03-23,40.975,41.426,40.69,41.348,4907262,0
2007-03-26,42.37,42.499,40.407,40.941,11301930,0
2007-03-27,40.775,40.957,40.533,40.63,6257213,0
2007-03-28,40.407,40.422,39.712,40.118,7300353,0
2007-03-29,40.127,40.344,39.748,39.991,4676384,0
2007-03-30,39.991,40.127,39.4,39.721,5307191,0
2007-04-02,39.592,39.824,39.435,39.65,3876332,0
2007-04-03,39.739,40.224,39.693,39.991,4910900,0
2007-04-04,40.073,40.136,39.669,39.817,4226715,0
2007-04-05,39.817,40.196,39.774,40.024,3338411,0
2007-04-09,40.073,40.438,39.791,40.335,5077100,0
2007-04-10,40.266,40.483,40.073,40.398,6403035,0
2007-04-11,40.398,40.398,39.547,39.809,5850206,0
2007-04-12,39.84,39.884,39.4,39.756,3535268,0
2007-04-13,40.344,40.344,39.513,39.748,3247580,0
2007-04-16,39.832,40.1,39.729,39.929,3321681,0
2007-04-17,39.929,39.946,39.693,39.799,3315659,0
2007-04-18,39.739,39.965,39.599,39.783,4346358,0
2007-04-19,39.817,39.991,39.608,39.774,3647337,0
2007-04-20,40.146,40.299,39.435,39.641,7146886,0
2007-04-23,39.641,39.901,39.599,39.702,4357093,0
2007-04-24,39.748,40.11,39.409,39.721,9541821,0
2007-04-25,39.764,39.956,39.574,39.799,5870698,0
2007-04-26,39.712,40.032,39.599,39.669,4345429,0
2007-04-27,39.565,39.608,38.967,38.967,4919594,0
2007-04-30,38.95,39.054,37.974,38,9960547,0
2007-05-01,38.199,38.432,37.65,38.283,7411099,0
2007-05-02,38.56,38.916,38.343,38.587,6901115,0
2007-05-03,38.759,38.95,38.398,38.56,4417088,0
2007-05-04,38.606,38.881,38.499,38.796,4792953,0
2007-05-07,38.732,39.062,38.656,38.993,4261474,0
2007-05-08,38.837,39.209,38.759,38.933,6140413,0
2007-05-09,38.888,39.209,38.837,39.079,4760451,0
2007-05-10,38.907,39.151,38.474,38.491,5647812,0
2007-05-11,38.524,38.682,38.111,38.208,4707819,0
2007-05-14,38.181,38.416,38.083,38.283,4706553,0
2007-05-15,38.482,39.054,38.217,38.491,7490569,0
2007-05-16,38.516,39.209,38.274,39.193,5765578,0
2007-05-17,39.209,39.513,39.046,39.245,5541768,0
2007-05-18,39.288,39.632,39.123,39.592,6120076,0
2007-05-21,39.496,39.686,38.967,39.054,3442006,0
2007-05-22,38.984,39.166,38.682,38.751,3785413,0
2007-05-23,38.787,39.03,38.682,38.682,3794420,0
2007-05-24,38.606,38.95,38.499,38.597,4821613,0
2007-05-25,38.656,39.322,38.56,39.03,3303140,0
2007-05-29,39.142,39.409,39.021,39.269,4519118,0
2007-05-30,39.123,39.748,39.098,39.166,5588014,0
2007-05-31,39.158,39.33,39.003,39.062,4416657,0
2007-06-01,39.062,39.322,38.958,39.062,5808780,0
2007-06-04,39.037,39.33,38.976,39.151,4016288,0
2007-06-05,39.142,39.315,38.907,38.916,4500136,0
2007-06-06,38.69,38.933,38.326,38.334,6260927,0
2007-06-07,38.343,38.508,38.04,38.04,7641124,0
2007-06-08,38.025,38.432,38.025,38.352,4621678,0
2007-06-11,38.361,38.56,38.231,38.3,3314877,0
2007-06-12,38.181,38.379,37.632,37.642,5241072,0
2007-06-13,37.921,38.482,37.875,38.083,5485654,0
2007-06-14,38.083,38.226,37.839,37.956,5306986,0
2007-06-15,38.274,38.732,38.266,38.309,6645183,0
2007-06-18,38.309,38.449,38.04,38.318,5125726,0
2007-06-19,38.102,38.257,37.731,37.793,7270654,0
2007-06-20,37.956,37.965,37.677,37.793,6880383,0
2007-06-21,37.8,38.83,37.793,38.822,7866463,0
2007-06-22,38.69,39.358,38.56,38.925,10724378,0
2007-06-25,39.383,39.383,38.057,38.3,10979220,0
2007-06-26,38.309,38.482,37.774,37.849,8541913,0
2007-06-27,37.866,38.266,37.8,38.145,5780872,0
2007-06-28,37.938,38.04,37.592,37.677,7278610,0
2007-06-29,37.946,38.03,37.479,37.686,4675344,0
2007-07-02,37.946,38.016,37.722,37.831,5857854,0
2007-07-03,37.991,37.991,37.65,37.956,3794697,0
2007-07-05,37.817,38.067,37.8,38.009,5463866,0
2007-07-06,38.009,38.597,37.991,38.441,6471139,0
2007-07-09,38.569,38.897,38.389,38.682,6911210,0
2007-07-10,38.425,38.647,38.067,38.145,8109521,0
2007-07-11,38.083,38.283,37.704,38.226,7445924,0
2007-07-12,38.441,39.133,38.226,39.037,8186128,0
2007-07-13,39.037,39.315,38.647,39.123,4562050,0
2007-07-16,38.933,39.037,38.699,38.916,4585930,0
2007-07-17,38.837,38.916,38.309,38.542,10874613,0
2007-07-18,38.3,38.897,38.3,38.777,7212667,0
2007-07-19,38.796,39.184,38.673,39.098,6289192,0
2007-07-20,39.07,39.677,38.805,39.375,11858093,0
2007-07-23,39.297,39.592,39.245,39.513,7779482,0
2007-07-24,39.39,39.66,38.925,39.021,8236069,0
2007-07-25,39.254,39.677,38.777,39.486,7449595,0
2007-07-26,39.4,39.729,38.907,39.123,10866773,0
2007-07-27,39.089,39.599,38.56,38.56,7443594,0
2007-07-30,38.777,39.003,38.3,38.805,6639988,0
2007-07-31,39.254,39.409,38.239,38.239,7300603,0
2007-08-01,38.231,38.741,38.173,38.716,6664778,0
2007-08-02,38.716,38.958,38.508,38.787,5849656,0
2007-08-03,38.732,38.881,38.145,38.164,6136488,0
2007-08-06,37.866,39.123,37.866,39.079,7653889,0
2007-08-07,38.822,39.583,38.777,39.383,7932482,0
2007-08-08,39.383,40.266,39.193,40.1,8845252,0
2007-08-09,39.809,41.303,39.47,40.803,12305160,0
2007-08-10,40.69,40.7,39.919,40.182,9475915,0
2007-08-13,40.247,40.247,39.142,39.504,8980879,0
2007-08-14,39.383,39.641,39.037,39.151,6363734,0
2007-08-15,38.984,39.219,38.534,38.615,8885076,0
2007-08-16,38.181,39.184,38.076,39.054,10622068,0
2007-08-17,39.583,39.817,38.993,39.532,7647408,0
2007-08-20,39.477,39.632,38.847,38.916,4665180,0
2007-08-21,38.984,39.33,38.787,38.967,4758995,0
2007-08-22,39.175,39.279,38.787,38.967,3715858,0
2007-08-23,39.089,39.209,38.551,38.787,5107554,0
2007-08-24,38.916,39.037,38.673,39.037,3779307,0
2007-08-27,38.847,39.089,38.37,38.425,3940994,0
2007-08-28,38.425,38.441,37.74,37.74,4984876,0
2007-08-29,37.866,38.822,37.866,38.813,4621279,0
2007-08-30,38.465,39.037,38.343,38.624,3859461,0
2007-08-31,38.897,39.228,38.606,39.012,3879677,0
2007-09-04,38.958,39.383,38.863,39.322,3728350,0
2007-09-05,39.547,39.547,38.897,39.07,5798085,0
2007-09-06,39.123,39.322,38.768,39.021,3636355,0
2007-09-07,38.741,38.777,37.894,38.217,7171647,0
2007-09-10,38.3,38.449,37.858,38.126,4549453,0
2007-09-11,38.257,38.847,38.126,38.822,3787810,0
2007-09-12,38.699,39.383,38.673,38.976,4940057,0
2007-09-13,39.279,39.486,39.037,39.315,4187501,0
2007-09-14,39.021,39.33,38.916,39.193,4685399,0
2007-09-17,38.984,39.315,38.984,39.03,2497959,0
2007-09-18,39.151,40.196,39.123,39.991,5002183,0
2007-09-19,40.073,40.551,39.748,39.857,4630291,0
2007-09-20,39.756,39.848,39.098,39.254,7500568,0
2007-09-21,39.315,39.791,39.142,39.306,6892753,0
2007-09-24,39.358,39.817,38.95,39.599,4137379,0
2007-09-25,39.539,40.775,39.375,40.586,7966247,0
2007-09-26,40.232,41.591,40.091,41.295,8287753,0
2007-09-27,41.303,41.625,40.932,41.488,6009629,0
2007-09-28,41.357,41.385,40.707,40.889,6517620,0
2007-10-01,35.866,40.889,34.569,34.759,77879262,0
2007-10-02,34.883,34.909,33.461,34.692,46030896,0
2007-10-03,34.615,34.665,33.87,34.138,19350797,0
2007-10-04,34.19,34.649,34.025,34.424,14734529,0
2007-10-05,34.277,34.439,33.861,34.015,16889791,0
2007-10-08,33.886,34.025,33.584,33.87,10794283,0
2007-10-09,33.834,34.336,33.816,33.921,11124112,0
2007-10-10,34,34.129,33.618,33.645,9265204,0
2007-10-11,33.758,34.015,33.461,33.479,15289147,0
2007-10-12,33.645,33.877,33.506,33.602,7957171,0
2007-10-15,33.696,33.696,33.324,33.584,9048997,0
2007-10-16,33.453,33.54,33.255,33.471,8504366,0
2007-10-17,33.584,33.688,32.971,33.212,8527185,0
2007-10-18,33.15,33.236,32.692,33.212,9659051,0
2007-10-19,33.186,33.212,32.692,32.762,9962439,0
2007-10-22,32.753,32.865,32.113,32.632,14060605,0
2007-10-23,32.865,33.186,32.459,33.115,14461143,0
2007-10-24,33.115,34.209,33.106,34.147,17497203,0
2007-10-25,34.214,34.838,34.214,34.605,12554244,0
2007-10-26,34.641,34.967,34.535,34.778,7044334,0
2007-10-29,34.719,34.838,34.12,34.363,6726869,0
2007-10-30,34.345,34.407,34.041,34.172,5671212,0
2007-10-31,34.12,34.587,33.758,34.318,8128429,0
2007-11-01,34.277,34.354,33.688,33.785,7080606,0
2007-11-02,33.809,34,33.453,33.852,6562810,0
2007-11-05,33.419,33.758,33.177,33.479,7177108,0
2007-11-06,33.506,33.602,32.917,33.394,7689321,0
2007-11-07,32.988,33.965,32.899,33.315,9103414,0
2007-11-08,33.246,33.886,32.943,33.785,9347227,0
2007-11-09,33.67,33.67,32.971,32.979,6928259,0
2007-11-12,32.899,33.886,32.899,33.272,7177722,0
2007-11-13,33.488,34.008,33.453,33.843,9536977,0
2007-11-14,33.931,34.925,33.931,34.407,22033325,0
2007-11-15,34.336,34.683,34.199,34.268,11187710,0
2007-11-16,34.569,34.804,34.214,34.596,10798762,0
2007-11-19,34.407,34.458,33.766,34,9215932,0
2007-11-20,33.983,34.657,33.886,34.424,9423449,0
2007-11-21,34.493,34.502,34.051,34.103,6107935,0
2007-11-23,34.398,34.615,34.231,34.389,3207512,0
2007-11-26,34.318,34.605,33.852,33.94,6356273,0
2007-11-27,34.041,34.241,32.682,33.142,11085992,0
2007-11-28,33.098,33.438,32.467,33.16,11586138,0
2007-11-29,33.177,33.177,32.077,32.276,13541901,0
2007-11-30,32.293,32.509,31.594,31.67,12839783,0
2007-12-03,31.87,32.007,31.463,31.507,7216573,0
2007-12-04,31.635,31.661,30.988,30.998,11093124,0
2007-12-05,31.004,31.585,31.004,31.559,10634595,0
2007-12-06,31.559,32.06,31.524,31.67,7404883,0
2007-12-07,31.661,32.183,31.594,32.121,8383058,0
2007-12-10,32.146,32.509,32.043,32.235,6247744,0
2007-12-11,32.347,32.823,31.844,31.939,9233030,0
2007-12-12,32.329,32.806,31.594,32.025,11199728,0
2007-12-13,31.801,31.896,31.61,31.723,10753778,0
2007-12-14,31.352,32.174,31.352,31.67,10379581,0
2007-12-17,31.602,32.104,31.55,31.896,10413172,0
2007-12-18,32.06,32.408,31.463,32.235,10657995,0
2007-12-19,32.174,32.329,31.479,31.489,10024838,0
2007-12-20,31.463,31.585,31.038,31.377,15469397,0
2007-12-21,33.584,33.758,33.186,33.298,17901563,0
2007-12-24,33.289,33.974,32.961,33.776,4711376,0
2007-12-26,33.67,33.776,33.236,33.428,4140009,0
2007-12-27,33.115,33.506,33.03,33.22,4134703,0
2007-12-28,33.236,33.758,33.236,33.428,4507030,0
2007-12-31,33.263,33.428,32.89,32.961,4625119,0
2008-01-02,32.881,33.461,32.241,32.319,8432336,0
2008-01-03,31.16,31.16,30.216,30.348,18721701,0
2008-01-04,30.149,30.277,29.584,29.68,12682337,0
2008-01-07,29.8,30.467,29.654,30.357,8922664,0
2008-01-08,30.512,30.729,29.516,29.629,10459705,0
2008-01-09,29.673,29.862,28.641,29.212,16511289,0
2008-01-10,29.049,30.224,28.997,29.881,10427230,0
2008-01-11,29.673,29.776,29.024,29.17,9223688,0
2008-01-14,29.342,29.342,28.675,28.833,7803360,0
2008-01-15,28.71,28.781,28.392,28.574,10144091,0
2008-01-16,28.392,29.082,28.356,28.773,9836910,0
2008-01-17,28.825,29.196,28.657,28.858,10491110,0
2008-01-18,28.997,30.122,28.71,29.179,12711070,0
2008-01-22,28.133,29.8,28.133,29.49,15488522,0
2008-01-23,28.979,30.865,28.825,30.683,16575066,0
2008-01-24,30.296,30.365,29.638,30.287,10480311,0
2008-01-25,30.512,30.737,29.411,29.673,9017752,0
2008-01-28,28.953,29.835,28.953,29.817,8220814,0
2008-01-29,29.95,30.149,29.36,30.051,7018190,0
2008-01-30,29.871,30.296,29.601,29.707,6759075,0
2008-01-31,29.473,30.729,29.402,30.33,11439399,0
2008-02-01,30.449,31.436,29.965,31.436,9403723,0
2008-02-04,31.316,31.463,30.449,30.683,7246954,0
2008-02-05,30.804,30.944,30.216,30.25,7495351,0
2008-02-06,30.399,30.692,29.776,29.881,7200006,0
2008-02-07,29.767,30.605,29.654,30.069,8482939,0
2008-02-08,30.495,30.971,30.25,30.365,8661735,0
2008-02-11,30.413,31.22,30.206,31.081,7199105,0
2008-02-12,31.203,31.594,31.203,31.369,7500250,0
2008-02-13,31.541,31.594,31.247,31.335,6534122,0
2008-02-14,31.289,31.472,30.582,30.755,5593860,0
2008-02-15,30.773,30.829,30.296,30.701,5772114,0
2008-02-19,30.874,31.081,30.467,30.657,5044550,0
2008-02-20,30.657,31.307,30.546,31.16,6226597,0
2008-02-21,31.212,31.757,31.072,31.541,9216279,0
2008-02-22,31.723,32.423,31.576,32.382,9193166,0
2008-02-25,32.372,32.589,31.816,32.347,6882543,0
2008-02-26,32.249,32.873,32.241,32.673,5607426,0
2008-02-27,32.391,32.735,32.258,32.382,4619466,0
2008-02-28,32.208,32.459,31.958,32.146,4989199,0
2008-02-29,32.025,32.192,31.489,31.602,6047434,0
2008-03-03,31.498,31.715,31.152,31.55,7132194,0
2008-03-04,31.808,32.113,31.072,31.912,9393507,0
2008-03-05,32.025,32.155,31.16,31.403,7301862,0
2008-03-06,31.203,31.516,30.839,30.847,6022446,0
2008-03-07,30.657,31.238,30.087,30.755,5821353,0
2008-03-10,30.729,31.144,30.304,30.357,5409568,0
2008-03-11,30.657,31.507,30.365,31.472,8119407,0
2008-03-12,31.479,32.208,31.385,31.559,5897057,0
2008-03-13,31.369,31.801,31.16,31.619,6247810,0
2008-03-14,31.785,31.785,30.71,31.127,7680503,0
2008-03-17,30.43,31.377,30.43,30.936,8213088,0
2008-03-18,30.963,31.912,30.963,31.896,7776559,0
2008-03-19,32.017,32.311,31.42,31.489,9698567,0
2008-03-20,31.524,31.974,31.16,31.835,11669302,0
2008-03-24,33.106,33.661,32.709,33.419,11526042,0
2008-03-25,33.461,33.54,32.581,32.899,6632298,0
2008-03-26,32.673,33.16,32.509,32.856,5226924,0
2008-03-27,32.997,33.196,32.165,32.249,6580843,0
2008-03-28,32.355,32.682,32.155,32.4,4484871,0
2008-03-31,32.4,33.115,32.235,32.971,7004382,0
2008-04-01,33.039,33.758,32.632,33.696,7148843,0
2008-04-02,33.584,33.61,32.614,33.011,6628553,0
2008-04-03,32.832,33.236,32.832,33.055,4492463,0
2008-04-04,33.246,33.246,32.546,32.806,5634474,0
2008-04-07,33.065,33.445,32.788,32.933,5885181,0
2008-04-08,32.89,33.039,32.363,32.564,7442206,0
2008-04-09,32.518,32.564,31.723,31.948,6533674,0
2008-04-10,31.887,31.93,31.507,31.696,7864444,0
2008-04-11,31.403,31.67,31.072,31.228,7799264,0
2008-04-14,31.228,31.436,30.405,30.675,7420783,0
2008-04-15,30.814,31.038,30.495,30.829,6783763,0
2008-04-16,30.918,31.16,30.788,30.971,4892666,0
2008-04-17,30.901,31.118,30.814,30.927,4206850,0
2008-04-18,31.335,31.533,30.971,31.127,5673488,0
2008-04-21,30.892,31.228,30.839,30.979,3065748,0
2008-04-22,30.822,30.918,30.268,30.53,4870837,0
2008-04-23,30.822,31.072,30.348,30.874,5178416,0
2008-04-24,30.865,31.335,30.71,31.004,5330951,0
2008-04-25,31.16,31.263,30.268,30.72,7701671,0
2008-04-28,30.729,30.988,30.573,30.71,5458577,0
2008-04-29,30.605,30.963,30.555,30.822,3528553,0
2008-04-30,30.918,30.944,30.034,30.822,6792730,0
2008-05-01,30.233,31.16,29.941,30.892,7207081,0
2008-05-02,30.892,31.072,30.296,30.538,7146926,0
2008-05-05,30.555,30.909,30.296,30.639,5350507,0
2008-05-06,30.582,30.683,30.159,30.63,6401634,0
2008-05-07,30.599,31.1,30.599,30.63,3423354,0
2008-05-08,30.639,30.72,30.357,30.44,4640349,0
2008-05-09,30.339,30.52,30.206,30.287,3556137,0
2008-05-12,30.304,30.764,30.304,30.729,4671405,0
2008-05-13,30.755,31.021,30.495,30.692,4245000,0
2008-05-14,30.773,31.489,30.592,31.247,5109663,0
2008-05-15,31.325,31.767,30.998,31.644,5201089,0
2008-05-16,31.635,31.767,30.988,31.479,5058430,0
2008-05-19,31.576,31.696,31.228,31.316,5096125,0
2008-05-20,31.316,31.785,30.979,31.228,6127735,0
2008-05-21,31.325,31.453,30.495,30.538,5953919,0
2008-05-22,30.63,31.021,30.413,30.883,4783477,0
2008-05-23,30.797,30.804,30.375,30.375,4639076,0
2008-05-27,30.44,31.038,30.322,30.847,5756112,0
2008-05-28,30.865,31.22,30.639,30.797,5503718,0
2008-05-29,30.683,31.335,30.639,31.187,7806877,0
2008-05-30,31.072,31.325,30.998,31.177,4874740,0
2008-06-02,31.072,31.377,30.729,31.256,6930002,0
2008-06-03,31.41,31.635,31.081,31.453,9104998,0
2008-06-04,31.307,31.785,31.16,31.453,5436281,0
2008-06-05,31.594,32.201,31.335,31.767,6944068,0
2008-06-06,31.445,31.767,30.729,30.755,6895769,0
2008-06-09,30.755,31.029,30.512,30.829,5496369,0
2008-06-10,30.648,31.196,30.639,30.901,6798587,0
2008-06-11,31.013,31.013,30.399,30.573,7442062,0
2008-06-12,30.782,31.22,30.467,30.683,5418894,0
2008-06-13,30.944,31.41,30.683,31.385,5912921,0
2008-06-16,31.436,31.507,30.944,31.377,5412008,0
2008-06-17,31.472,31.507,30.865,30.927,4576872,0
2008-06-18,30.729,30.901,30.25,30.405,7635297,0
2008-06-19,30.467,30.883,30.304,30.675,6446826,0
2008-06-20,30.605,30.814,30.132,30.357,10470304,0
2008-06-23,30.648,31.203,29.664,30.034,12173006,0
2008-06-24,29.984,29.984,29.212,29.421,9013760,0
2008-06-25,29.481,30.069,29.257,29.386,10573457,0
2008-06-26,29.275,29.324,28.432,28.456,9592662,0
2008-06-27,28.392,28.917,28.25,28.538,14642632,0
2008-06-30,28.529,28.607,28.052,28.141,10700492,0
2008-07-01,27.835,28.349,27.691,28.07,11657894,0
2008-07-02,28.105,28.105,27.127,27.169,14492351,0
2008-07-03,27.057,27.617,27.049,27.222,5642081,0
2008-07-07,27.23,27.655,27.127,27.438,11935908,0
2008-07-08,27.4,27.916,27.319,27.6,11482883,0
2008-07-09,27.691,27.985,27.518,27.775,9052423,0
2008-07-10,27.992,29.187,27.96,28.816,18064209,0
2008-07-11,28.466,28.746,27.908,28.323,11507946,0
2008-07-14,28.547,28.623,27.916,28.133,8629396,0
2008-07-15,27.942,28.426,27.428,27.985,11425982,0
2008-07-16,28.176,29.108,27.925,29.005,9569850,0
2008-07-17,29.089,29.898,28.375,29.698,9222225,0
2008-07-18,29.715,29.956,29.249,29.584,7920153,0
2008-07-21,29.523,29.8,28.997,29.291,5409093,0
2008-07-22,29.089,29.95,29.005,29.767,6626087,0
2008-07-23,29.862,30.565,29.576,30.016,8983474,0
2008-07-24,29.906,30.132,29.187,29.24,8508638,0
2008-07-25,29.333,29.68,28.917,29.049,6265314,0
2008-07-28,29.041,29.324,28.485,28.718,6600970,0
2008-07-29,28.727,29.342,28.693,29.291,6148555,0
2008-07-30,29.448,30.173,29.282,29.559,8477075,0
2008-07-31,29.835,30.159,29.324,29.724,7479060,0
2008-08-01,29.881,29.931,29.133,29.369,5621927,0
2008-08-04,29.24,29.956,29.024,29.724,7637624,0
2008-08-05,29.793,30.747,29.758,30.701,7513075,0
2008-08-06,30.822,31.072,30.639,30.998,7218223,0
2008-08-07,30.797,30.953,30.375,30.504,5839962,0
2008-08-08,30.582,31.808,30.339,31.635,8039188,0
2008-08-11,31.541,32.285,31.42,31.785,7660444,0
2008-08-12,31.61,32.459,31.344,32.113,7305404,0
2008-08-13,32.033,32.235,31.524,31.948,7348471,0
2008-08-14,31.732,32.459,31.377,32.165,6110391,0
2008-08-15,32.285,32.762,32.017,32.258,5986032,0
2008-08-18,32.201,32.459,31.87,32.13,5010276,0
2008-08-19,31.905,32.025,31.325,31.498,4958020,0
2008-08-20,31.576,31.576,30.797,31.013,6588417,0
2008-08-21,30.797,31.479,30.639,31.36,4537280,0
2008-08-22,31.436,31.794,31.307,31.568,4673859,0
2008-08-25,31.385,31.61,30.648,30.782,5971104,0
2008-08-26,30.829,30.944,30.405,30.797,4873160,0
2008-08-27,30.797,30.901,30.277,30.538,6193468,0
2008-08-28,30.855,31.68,30.683,31.61,8091381,0
2008-08-29,31.169,31.816,31.169,31.533,6208017,0
2008-09-02,31.732,32.235,31.144,31.16,10030456,0
2008-09-03,31.135,31.177,30.485,31.091,10720058,0
2008-09-04,30.998,31.072,30.173,30.241,9619782,0
2008-09-05,30.122,30.375,29.465,29.941,8631253,0
2008-09-08,30.729,31.238,30.06,31.16,10991171,0
2008-09-09,31.289,31.436,30.405,30.495,9829640,0
2008-09-10,30.582,31.203,30.555,30.944,8226652,0
2008-09-11,30.944,31.776,30.72,31.741,9179426,0
2008-09-12,31.541,31.741,31.091,31.22,7989768,0
2008-09-15,30.304,30.855,29.61,29.664,13061898,0
2008-09-16,29.377,29.43,28.503,28.979,14804258,0
2008-09-17,29.117,29.117,27.567,27.663,16237246,0
2008-09-18,27.977,28.693,27.591,28.426,14252248,0
2008-09-19,29.204,29.473,28.185,28.529,12436360,0
2008-09-22,28.314,28.529,27.447,27.49,9842687,0
2008-09-23,27.49,27.709,27.057,27.135,11262395,0
2008-09-24,27.386,27.655,26.832,27.368,7283841,0
2008-09-25,27.5,28.006,27.447,27.808,6942125,0
2008-09-26,27.222,28.522,27.141,28.332,7693544,0
2008-09-29,27.438,28.176,26.191,26.832,14049866,0
2008-09-30,27.265,27.344,26.528,26.798,15144582,0
2008-10-01,26.678,26.798,25.612,25.743,12641021,0
2008-10-02,26.045,26.054,25.155,25.205,12223796,0
2008-10-03,25.656,25.656,24.107,24.201,12515483,0
2008-10-06,23.405,24.088,22.652,23.837,14073863,0
2008-10-07,24.323,24.747,23.06,23.146,12933889,0
2008-10-08,22.59,23.854,22.581,22.661,14139928,0
2008-10-09,23.275,23.603,21.718,21.881,15103720,0
2008-10-10,20.651,22.703,19.301,20.098,32994878,0
2008-10-13,21.32,21.474,20.678,21.285,13592020,0
2008-10-14,22.471,22.471,19.63,20.134,19259140,0
2008-10-15,19.907,20.254,18.868,18.962,16808743,0
2008-10-16,19.11,20.434,18.652,20.35,19722108,0
2008-10-17,20.341,20.939,18.922,20.166,12168949,0
2008-10-20,20.659,21.32,20.307,21.311,9226813,0
2008-10-21,21.058,21.753,20.973,21.077,9051873,0
2008-10-22,20.696,20.948,19.691,20.219,10407545,0
2008-10-23,20.515,20.616,19.269,20.192,10916105,0
2008-10-24,18.859,20.03,18.661,19.554,12711127,0
2008-10-27,18.972,19.822,18.417,18.524,11828976,0
2008-10-28,19.38,21.621,18.928,21.604,16876190,0
2008-10-29,21.423,21.648,20.48,20.488,10551431,0
2008-10-30,21.329,21.97,21.293,21.812,11246327,0
2008-10-31,21.77,22.573,21.561,22.037,10824605,0
2008-11-03,22.02,22.374,21.104,21.302,7607138,0
2008-11-04,21.916,22.452,21.536,22.174,8039466,0
2008-11-05,21.97,22.132,21.067,21.172,7566697,0
2008-11-06,20.99,21.483,20.166,20.323,8047342,0
2008-11-07,20.409,20.981,20.201,20.669,6672695,0
2008-11-10,20.705,21.086,20.143,20.419,5941754,0
2008-11-11,20.263,21.022,19.9,20.462,6091736,0
2008-11-12,20.134,20.392,19.717,19.907,6732026,0
2008-11-13,20.057,21.378,19.345,21.248,11377122,0
2008-11-14,20.805,21.536,20.254,20.281,11060966,0
2008-11-17,19.984,20.273,19.554,19.605,7999107,0
2008-11-18,19.554,20.584,19.476,20.559,9800528,0
2008-11-19,20.392,21.285,19.9,19.916,11505773,0
2008-11-20,19.744,20.93,19.588,19.777,13101768,0
2008-11-21,20.273,20.273,18.611,20.049,14856663,0
2008-11-24,20.29,21.258,19.7,20.886,12688602,0
2008-11-25,21.37,21.613,20.03,20.608,11352876,0
2008-11-26,20.341,21.346,20.116,21.267,7687507,0
2008-11-28,21.137,21.553,21.137,21.414,2962707,0
2008-12-01,21.188,21.188,19.874,19.96,8119722,0
2008-12-02,19.891,20.696,19.71,20.471,9126135,0
2008-12-03,19.907,20.998,19.907,20.791,9974618,0
2008-12-04,20.559,21.561,20.453,21.179,10137541,0
2008-12-05,20.877,22.505,20.515,22.452,12141420,0
2008-12-08,23.1,23.119,22.289,22.779,11435385,0
2008-12-09,22.643,23.067,22.271,22.435,9707602,0
2008-12-10,22.565,22.938,22.4,22.807,5416690,0
2008-12-11,22.797,23.378,22.573,22.678,6859597,0
2008-12-12,22.505,22.739,21.934,22.634,7482116,0
2008-12-15,22.722,22.807,22.081,22.316,6220785,0
2008-12-16,22.489,22.975,21.916,22.919,9659995,0
2008-12-17,22.573,22.842,22.115,22.271,9132470,0
2008-12-18,22.39,22.668,21.993,22.281,7998814,0
2008-12-19,23.005,23.005,22.011,22.573,14438279,0
2008-12-22,21.639,21.943,21.049,21.621,11540487,0
2008-12-23,21.718,21.77,20.635,20.841,7158754,0
2008-12-24,20.904,21.007,20.696,20.868,2264823,0
2008-12-26,20.921,21.007,20.443,20.616,2843790,0
2008-12-29,20.591,20.868,20.281,20.471,7591330,0
2008-12-30,20.616,20.741,20.4,20.722,6868097,0
2008-12-31,20.741,21.511,20.722,21.354,7593404,0
2009-01-02,21.337,22.218,21.302,22.115,6084665,0
2009-01-05,22.011,23.344,22.011,23.232,13792620,0
2009-01-06,23.164,23.629,22.869,23.119,8880234,0
2009-01-07,22.894,23.925,22.788,23.396,9525927,0
2009-01-08,23.31,23.371,22.816,23.232,6821120,0
2009-01-09,22.911,22.957,22.158,22.634,10812381,0
2009-01-12,22.557,22.779,22.308,22.418,6489429,0
2009-01-13,22.418,22.634,22.298,22.565,8467878,0
2009-01-14,22.348,22.722,21.96,22.626,11634675,0
2009-01-15,22.505,23.526,22.427,23.283,12873912,0
2009-01-16,23.629,23.691,22.86,23.292,10348131,0
2009-01-20,23.214,23.388,22.33,22.452,8841098,0
2009-01-21,22.749,22.85,22.227,22.788,8972926,0
2009-01-22,22.48,23.673,22.462,23.197,12458459,0
2009-01-23,22.788,23.319,22.513,23.302,7846055,0
2009-01-26,23.378,23.803,23.051,23.197,11107275,0
2009-01-27,23.197,23.509,22.869,23.371,8410320,0
2009-01-28,23.717,24.496,23.483,24.141,10319891,0
2009-01-29,23.726,24.296,23.726,24.141,10576497,0
2009-01-30,24.201,24.443,23.578,23.726,10719619,0
2009-02-02,23.5,23.612,23.013,23.388,9240832,0
2009-02-03,23.871,24.158,22.617,24.018,13253559,0
2009-02-04,24.097,24.271,23.222,23.371,10546666,0
2009-02-05,22.678,23.977,22.678,23.863,9628352,0
2009-02-06,23.925,24.573,23.726,24.376,9856082,0
2009-02-09,24.323,24.506,23.717,24.234,7474100,0
2009-02-10,24.045,24.304,23.248,23.405,9698368,0
2009-02-11,23.612,23.612,22.884,23.275,6260602,0
2009-02-12,22.85,23.421,22.652,23.362,8005296,0
2009-02-13,23.552,23.673,22.581,22.617,10453630,0
2009-02-17,22.271,22.374,21.77,22.037,11352792,0
2009-02-18,22.141,22.418,21.708,22.193,7949633,0
2009-02-19,22.634,23.586,22.324,22.357,10765138,0
2009-02-20,22.227,22.374,21.63,21.708,14395147,0
2009-02-23,21.386,21.857,20.567,20.895,17152887,0
2009-02-24,20.998,21.449,20.86,21.094,13376571,0
2009-02-25,21.022,21.049,20.315,20.36,11551537,0
2009-02-26,20.732,20.832,20.143,20.166,9618995,0
2009-02-27,20.011,20.93,19.942,20.651,15233487,0
2009-03-02,20.238,20.705,20.049,20.116,10047232,0
2009-03-03,19.907,20.174,19.509,19.71,17875535,0
2009-03-04,20.039,20.049,19.156,19.717,15339213,0
2009-03-05,19.336,19.71,18.739,18.903,12075890,0
2009-03-06,19.036,19.216,18.687,19.118,15241488,0
2009-03-09,18.895,19.293,18.515,18.611,9462757,0
2009-03-10,18.903,19.7,18.828,19.562,12880122,0
2009-03-11,19.623,20.246,19.484,19.596,8808126,0
2009-03-12,19.596,20.35,19.354,20.281,7066570,0
2009-03-13,20.323,20.86,20.323,20.669,7669943,0
2009-03-16,20.791,21.077,20.219,20.29,8453512,0
2009-03-17,20.263,21.077,20.246,21.031,11485539,0
2009-03-18,20.939,21.086,20.443,20.791,10211024,0
2009-03-19,20.965,21.179,20.488,20.814,9690943,0
2009-03-20,21.015,21.474,20.805,21.022,13496550,0
2009-03-23,22.33,23.5,22.099,23.005,22518381,0
2009-03-24,22.788,23.084,22.59,22.835,11628102,0
2009-03-25,22.957,23.803,22.894,23.222,13499738,0
2009-03-26,23.371,23.371,22.764,22.989,11268744,0
2009-03-27,22.757,23.256,22.626,22.842,8855093,0
2009-03-30,22.452,22.643,22.202,22.497,7431718,0
2009-03-31,22.722,22.842,22.281,22.471,10750070,0
2009-04-01,22.15,23.051,22.072,22.938,10286682,0
2009-04-02,23.586,24.234,23.439,23.708,12689703,0
2009-04-03,23.682,23.846,23.041,23.292,16131945,0
2009-04-06,23.06,23.319,22.797,23.31,9217325,0
2009-04-07,22.996,23.917,22.835,23.717,11456502,0
2009-04-08,23.846,24.234,23.586,23.992,7354380,0
2009-04-09,24.193,25.187,24.027,25.083,12376773,0
2009-04-13,24.946,25.405,24.867,25.247,6724097,0
2009-04-14,24.973,25.319,24.606,25.014,8739733,0
2009-04-15,24.921,25.162,24.252,25.137,8649507,0
2009-04-16,25.335,26.528,25.047,26.302,14618708,0
2009-04-17,26.427,26.564,25.561,25.986,13348590,0
2009-04-20,25.656,26.149,25.579,26.054,12211739,0
2009-04-21,25.87,26.608,25.534,26.501,8650624,0
2009-04-22,26.246,26.546,25.761,25.846,9615614,0
2009-04-23,25.734,25.968,25.014,25.405,9099394,0
2009-04-24,25.67,25.914,25.181,25.612,7390452,0
2009-04-27,25.968,26.113,25.205,25.319,11173983,0
2009-04-28,25.282,26.279,25.047,25.968,7499642,0
2009-04-29,26.191,27.5,25.968,26.953,12017901,0
2009-04-30,27.23,27.609,26.919,27.204,10387250,0
2009-05-01,27.204,27.386,26.574,27.293,9502742,0
2009-05-04,27.447,27.871,27.094,27.284,9615105,0
2009-05-05,27.16,27.734,26.86,27.195,8760598,0
2009-05-06,27.16,27.518,26.832,27.014,6891134,0
2009-05-07,27.377,27.377,26.185,26.418,9493051,0
2009-05-08,26.635,27.386,26.536,27.169,7579146,0
2009-05-11,26.851,27.311,26.583,26.926,5540445,0
2009-05-12,27.049,27.377,26.736,27.212,6019885,0
2009-05-13,26.703,26.944,25.932,26.105,6459605,0
2009-05-14,26.095,26.564,25.887,26.086,6317468,0
2009-05-15,25.994,26.078,25.414,25.777,10217243,0
2009-05-18,26.028,26.589,25.793,26.574,7386400,0
2009-05-19,26.564,26.703,26.391,26.461,5438128,0
2009-05-20,26.546,27.085,26.002,26.113,7620461,0
2009-05-21,25.854,26.246,25.438,25.769,6283078,0
2009-05-22,25.769,25.968,25.438,25.587,3565935,0
2009-05-26,25.438,26.772,25.326,26.608,8975351,0
2009-05-27,26.583,26.744,25.994,26.078,7043010,0
2009-05-28,26.078,26.311,25.405,26.149,9762043,0
2009-05-29,26.191,26.219,25.516,25.786,9430626,0
2009-06-01,26.131,27.293,26.095,26.953,10288971,0
2009-06-02,26.815,27.49,26.744,27.368,8248001,0
2009-06-03,27.222,27.351,26.824,27.076,6339508,0
2009-06-04,27.15,27.212,26.528,26.772,7419629,0
2009-06-05,26.962,27.032,26.4,26.685,8046960,0
2009-06-08,26.608,27.337,26.51,27.094,6476092,0
2009-06-09,27.12,27.169,26.694,26.926,6134701,0
2009-06-10,27.014,27.23,26.643,26.824,7118553,0
2009-06-11,26.763,27.104,26.694,26.772,6351457,0
2009-06-12,26.694,26.988,26.468,26.988,5212396,0
2009-06-15,26.851,26.851,26.113,26.374,6471903,0
2009-06-16,26.494,26.583,26.14,26.302,8555391,0
2009-06-17,26.427,27.057,26.374,26.574,11340174,0
2009-06-18,26.824,27.526,26.66,27.456,9367476,0
2009-06-19,27.591,27.7,27.104,27.204,12714008,0
2009-06-22,26.019,26.358,25.463,25.656,24306054,0
2009-06-23,25.734,26.035,25.205,25.663,8924581,0
2009-06-24,25.863,26.095,25.656,25.968,7616667,0
2009-06-25,25.812,26.219,25.752,25.968,9875605,0
2009-06-26,25.846,25.863,25.543,25.793,9179565,0
2009-06-29,25.803,26.019,25.491,25.87,8092116,0
2009-06-30,25.828,25.968,25.405,25.447,9245277,0
2009-07-01,25.516,25.67,24.997,25.395,10693687,0
2009-07-02,25.255,25.447,24.84,24.84,8264141,0
2009-07-06,24.668,25.561,24.141,25.543,9707165,0
2009-07-07,25.579,25.612,24.963,24.981,7737176,0
2009-07-08,25.129,25.828,24.912,25.761,9802222,0
2009-07-09,25.846,25.897,25.102,25.43,6800942,0
2009-07-10,25.264,25.516,24.84,24.963,6408890,0
2009-07-13,25.093,25.455,24.774,25.379,7900068,0
2009-07-14,25.379,25.621,25.057,25.447,7019861,0
2009-07-15,25.697,26.095,25.516,25.959,6430854,0
2009-07-16,25.838,25.887,25.196,25.438,11235472,0
2009-07-17,25.414,25.838,25.395,25.812,8224616,0
2009-07-20,25.879,26.185,25.724,26.028,8878460,0
2009-07-21,26.176,26.32,25.656,25.932,8373502,0
2009-07-22,25.968,26.122,25.688,25.793,7609979,0
2009-07-23,25.793,26.002,25.405,25.743,10452264,0
2009-07-24,25.595,26.348,25.587,26.33,9060623,0
2009-07-27,26.14,26.33,25.734,26.285,5280358,0
2009-07-28,26.019,26.478,25.994,26.185,5662791,0
2009-07-29,26.086,26.678,25.986,26.617,6895978,0
2009-07-30,26.824,27.195,26.678,26.841,6103129,0
2009-07-31,26.869,27.022,26.753,26.878,6596691,0
2009-08-03,27.127,27.188,26.643,26.91,6978016,0
2009-08-04,26.519,26.824,26.095,26.302,9573013,0
2009-08-05,26.262,26.487,25.923,26.191,7183156,0
2009-08-06,26.149,26.487,26.07,26.427,5729079,0
2009-08-07,26.427,26.815,26.32,26.589,7912630,0
2009-08-10,26.487,26.651,26.219,26.589,6473323,0
2009-08-11,26.574,26.717,26.358,26.608,5046220,0
2009-08-12,26.478,27.337,26.391,27.112,6129459,0
2009-08-13,27.014,27.567,26.694,27.567,9246600,0
2009-08-14,27.392,27.567,26.988,27.368,6011814,0
2009-08-17,26.962,27.085,26.348,26.461,7510181,0
2009-08-18,26.643,26.753,26.311,26.678,5113259,0
2009-08-19,26.427,27.005,26.391,26.789,5871889,0
2009-08-20,26.703,26.841,26.589,26.736,6000019,0
2009-08-21,26.953,27.386,26.678,27.377,9078447,0
2009-08-24,27.377,27.377,27.057,27.188,5089349,0
2009-08-25,27.135,28.305,27.12,28.167,10729161,0
2009-08-26,28.133,28.944,27.663,28.917,9779206,0
2009-08-27,29.204,29.402,28.927,29.125,9563116,0
2009-08-28,29.231,29.377,28.961,29.152,7026246,0
2009-08-31,28.997,29.688,28.961,29.324,10060456,0
2009-09-01,29.179,29.975,29.098,29.465,11846470,0
2009-09-02,28.798,29.377,28.648,29.266,12849428,0
2009-09-03,29.421,29.438,28.718,29.041,7828954,0
2009-09-04,29.033,29.324,28.849,29.291,3560405,0
2009-09-08,29.291,29.43,29.075,29.411,5844878,0
2009-09-09,29.411,29.559,29.187,29.342,4993281,0
2009-09-10,29.481,29.646,29.221,29.593,9179604,0
2009-09-11,29.584,29.748,29.438,29.499,4755396,0
2009-09-14,29.457,29.724,29.395,29.638,4064287,0
2009-09-15,29.593,29.629,29.24,29.481,6949271,0
2009-09-16,29.584,29.984,29.196,29.956,7220978,0
2009-09-17,29.748,30.069,29.567,29.707,7134291,0
2009-09-18,29.785,29.984,29.724,29.862,6203160,0
2009-09-21,29.776,30.025,29.551,29.898,4317401,0
2009-09-22,29.991,30.069,29.758,29.975,5409882,0
2009-09-23,29.965,30.132,29.629,29.638,7107914,0
2009-09-24,29.559,29.654,28.899,29.125,7624757,0
2009-09-25,29.024,29.499,29.024,29.152,4891579,0
2009-09-28,29.196,29.715,29.117,29.593,6851432,0
2009-09-29,32.806,33.272,32.051,32.329,30179007,0
2009-09-30,32.113,32.623,31.816,32.432,12819779,0
2009-10-01,32.459,33.428,32.293,33.055,18194588,0
2009-10-02,33.196,33.54,32.823,32.933,10291213,0
2009-10-05,32.581,33.177,32.476,33.074,10178011,0
2009-10-06,33.186,33.324,32.988,33.16,8583229,0
2009-10-07,33.092,34.015,33.047,33.861,9908672,0
2009-10-08,33.696,34.336,33.506,34.311,10985095,0
2009-10-09,34.222,34.277,33.87,34.147,6362713,0
2009-10-12,33.931,34.087,33.479,33.73,7649690,0
2009-10-13,33.61,33.834,33.092,33.125,11953761,0
2009-10-14,33.22,33.568,33.22,33.54,8231767,0
2009-10-15,33.488,34.476,33.394,34.476,10833404,0
2009-10-16,34.484,35.109,34.172,34.942,12245884,0
2009-10-19,34.934,35.218,34.701,34.942,5797228,0
2009-10-20,34.909,35.099,34.476,34.675,4872129,0
2009-10-21,34.641,35.116,34.12,34.129,9320144,0
2009-10-22,34.164,34.241,33.766,34.182,6989566,0
2009-10-23,34.209,34.268,33.703,33.8,5669010,0
2009-10-26,33.73,34.277,33.576,33.67,5509352,0
2009-10-27,33.645,33.713,32.491,32.632,15999526,0
2009-10-28,32.692,32.814,32.007,32.104,11030714,0
2009-10-29,32.363,33.281,32.216,33.236,11513359,0
2009-10-30,33.125,33.549,32.673,32.744,9736837,0
2009-11-02,32.997,33.602,32.762,33.506,9610214,0
2009-11-03,33.661,33.843,32.943,33.272,8436268,0
2009-11-04,33.35,34.467,33.342,34.172,10944673,0
2009-11-05,33.074,34.838,33.065,34.683,17205127,0
2009-11-06,34.569,34.847,34.129,34.25,9500538,0
2009-11-09,34.432,34.683,34.222,34.657,9038065,0
2009-11-10,34.484,34.622,34.033,34.277,10287033,0
2009-11-11,34.439,34.544,33.816,34.069,7913258,0
2009-11-12,33.877,34.199,33.713,33.861,7152027,0
2009-11-13,33.809,34.199,33.68,34.087,5350673,0
2009-11-16,34.129,34.305,33.896,34.103,6666312,0
2009-11-17,33.688,34.155,33.688,34.06,4897294,0
2009-11-18,33.974,34.094,33.506,33.809,8587825,0
2009-11-19,33.688,33.965,33.228,33.785,9472319,0
2009-11-20,33.54,33.8,33.404,33.73,7364497,0
2009-11-23,33.886,34.448,33.861,34.12,5507284,0
2009-11-24,34.138,34.354,33.956,34.103,4177011,0
2009-11-25,34.077,34.138,33.785,33.956,3820321,0
2009-11-27,33.445,33.8,33.35,33.766,3546486,0
2009-11-30,34.138,34.138,33.376,33.661,6116679,0
2009-12-01,33.758,34.147,33.584,34.077,6635811,0
2009-12-02,32.302,33.074,32.241,33.065,18202894,0
2009-12-03,32.971,33.074,32.692,32.717,6741992,0
2009-12-04,32.89,33.428,32.623,32.771,7673059,0
2009-12-07,32.717,32.997,32.527,32.614,5102361,0
2009-12-08,32.372,32.564,31.939,32.095,8341649,0
2009-12-09,31.948,33.142,31.948,33.092,10679399,0
2009-12-10,33.236,33.54,33.082,33.186,8223348,0
2009-12-11,33.228,33.654,33.186,33.593,5882226,0
2009-12-14,33.618,33.749,33.004,33.074,6357192,0
2009-12-15,33.02,33.134,32.717,32.771,6821259,0
2009-12-16,32.971,33.404,32.682,33.098,8267171,0
2009-12-17,32.909,32.952,32.241,32.293,11256276,0
2009-12-18,32.267,32.267,30.855,31.715,20281730,0
2009-12-21,32.276,32.276,30.384,31.689,20395663,0
2009-12-22,31.896,32,31.585,32,8767496,0
2009-12-23,31.826,32.527,31.826,32.408,7182510,0
2009-12-24,32.408,32.467,32.285,32.441,1986126,0
2009-12-28,32.467,32.572,32.077,32.285,3658091,0
2009-12-29,32.249,32.408,32.165,32.225,3396044,0
2009-12-30,32.025,32.183,31.939,32.138,3260709,0
2009-12-31,32.192,32.192,31.749,31.785,3241888,0
2010-01-04,32.033,32.285,31.715,32.285,9440032,0
2010-01-05,32.113,32.165,31.696,32.025,12527349,0
2010-01-06,31.16,32.276,31.091,31.785,10334695,0
2010-01-07,31.635,32.025,31.568,31.974,5824221,0
2010-01-08,31.958,32.086,31.723,32.017,7093332,0
2010-01-11,32.025,32.146,31.939,32.069,5715884,0
2010-01-12,31.887,32,31.68,31.801,5367708,0
2010-01-13,31.723,32.165,31.68,32.095,5229600,0
2010-01-14,32.165,32.241,31.921,32.121,6569720,0
2010-01-15,31.967,32.069,31.559,31.68,10041695,0
2010-01-19,31.696,31.912,31.472,31.801,6494754,0
2010-01-20,31.68,32.069,31.602,31.984,6861186,0
2010-01-21,32.155,32.258,31.352,31.55,9186685,0
2010-01-22,31.429,31.852,31.135,31.152,8059957,0
2010-01-25,31.352,31.912,31.144,31.741,7091341,0
2010-01-26,31.635,31.767,31.256,31.307,7585147,0
2010-01-27,31.289,31.878,31.247,31.767,7748094,0
2010-01-28,31.808,32.025,31.479,31.507,6482581,0
2010-01-29,31.61,32.077,31.16,31.203,9753054,0
2010-02-01,31.41,31.516,31.169,31.489,6986388,0
2010-02-02,31.463,31.887,31.352,31.835,8867695,0
2010-02-03,31.16,31.325,29.629,29.965,27040547,0
2010-02-04,30.051,30.384,28.944,28.953,19732921,0
2010-02-05,28.953,29.152,28.565,28.833,14592287,0
2010-02-08,29.342,29.342,28.798,28.816,13494323,0
2010-02-09,29.041,29.291,28.917,29.089,8375105,0
2010-02-10,29.041,29.089,28.593,28.825,7659871,0
2010-02-11,28.781,29.082,28.599,29.082,6795326,0
2010-02-12,28.892,29.108,28.764,28.989,6522217,0
2010-02-16,29.041,29.499,28.865,29.499,6245962,0
2010-02-17,29.161,29.923,29.125,29.593,9010522,0
2010-02-18,29.715,30.078,29.629,30.025,5934817,0
2010-02-19,29.991,30.25,29.881,30.173,5430601,0
2010-02-22,30.555,30.565,30.043,30.078,6913195,0
2010-02-23,29.965,30.132,29.465,30.087,9051784,0
2010-02-24,30.259,30.797,29.95,30.729,9120666,0
2010-02-25,30.504,31.272,30.259,31.177,13218435,0
2010-02-26,31.118,31.22,30.449,30.504,8207410,0
2010-03-01,30.582,30.683,30.182,30.657,7934723,0
2010-03-02,30.729,30.963,30.467,30.504,10175588,0
2010-03-03,30.421,31.135,30.313,30.605,12242622,0
2010-03-04,30.648,30.797,30.233,30.296,9706413,0
2010-03-05,30.43,30.52,30.233,30.287,8173635,0
2010-03-08,30.391,30.413,29.956,30.069,9096464,0
2010-03-09,30.016,30.113,29.654,29.767,8430332,0
2010-03-10,29.817,29.999,29.601,29.664,9978535,0
2010-03-11,29.601,29.698,28.944,29.377,15240063,0
2010-03-12,29.523,29.601,29.291,29.369,7955408,0
2010-03-15,29.315,29.584,29.187,29.576,4854881,0
2010-03-16,29.664,29.931,29.559,29.871,6332142,0
2010-03-17,29.923,30.069,29.68,29.843,6526804,0
2010-03-18,29.862,30.182,29.785,30.141,5874388,0
2010-03-19,30.096,30.296,29.707,29.889,11163326,0
2010-03-22,29.923,30.829,29.923,30.582,12015500,0
2010-03-23,31.1,31.325,30.72,31.081,12256802,0
2010-03-24,31.045,31.072,30.565,30.639,7214318,0
2010-03-25,30.747,31.507,30.683,31.445,11475677,0
2010-03-26,31.385,31.905,31.289,31.844,11423073,0
2010-03-29,31.749,32.5,31.749,32.451,14961584,0
2010-03-30,32.432,32.546,32.225,32.391,7032318,0
2010-03-31,32.138,32.285,31.939,32.104,6591833,0
2010-04-01,32.165,32.7,32.146,32.673,9180706,0
2010-04-05,32.623,32.849,32.4,32.744,7968811,0
2010-04-06,32.546,32.692,32.285,32.372,6524288,0
2010-04-07,32.285,32.451,31.594,31.844,9895833,0
2010-04-08,31.68,31.984,31.68,31.896,6698056,0
2010-04-09,31.878,32.113,31.723,32.086,4939810,0
2010-04-12,32,32.007,31.644,31.87,7243601,0
2010-04-13,31.706,31.948,31.652,31.861,4810184,0
2010-04-14,31.816,32.007,31.635,31.835,5124015,0
2010-04-15,31.635,31.785,31.41,31.602,7338422,0
2010-04-16,31.498,31.741,31.038,31.038,10463213,0
2010-04-19,30.998,31.28,30.892,31.272,5624615,0
2010-04-20,31.377,31.445,31.177,31.212,4424923,0
2010-04-21,31.177,31.335,30.797,31.045,5079614,0
2010-04-22,30.909,31.28,30.804,31.212,4337916,0
2010-04-23,31.203,31.28,30.901,31.038,5378518,0
2010-04-26,30.909,31.152,30.883,30.892,0,0
2010-04-27,30.729,30.892,30.096,30.206,7990511,0
2010-04-28,30.241,30.72,30.141,30.467,6267933,0
2010-04-29,30.63,31.16,30.565,31.045,7077516,0
2010-04-30,30.944,31.28,30.405,30.421,6964877,0
2010-05-03,30.582,30.901,30.458,30.829,5923136,0
2010-05-04,30.495,30.788,30.132,30.405,9552890,0
2010-05-05,29.999,31.55,29.999,30.927,11239182,0
2010-05-06,30.747,30.927,28.356,29.999,12179240,0
2010-05-07,29.95,30.639,29.43,30.182,15115070,0
2010-05-10,30.874,31.16,30.467,30.788,8932075,0
2010-05-11,30.52,31.541,30.357,31.307,10746078,0
2010-05-12,31.403,31.689,31.16,31.652,6269521,0
2010-05-13,31.568,31.776,31.021,31.038,6243111,0
2010-05-14,30.909,31.029,30.421,30.622,7108394,0
2010-05-17,30.612,30.936,30.277,30.909,7474864,0
2010-05-18,30.622,31.135,30.405,30.467,6369143,0
2010-05-19,30.357,30.476,29.785,30.132,8571652,0
2010-05-20,29.152,29.212,28.305,28.314,18687991,0
2010-05-21,28.024,28.899,27.96,28.648,14288175,0
2010-05-24,28.574,28.737,28.305,28.341,5849735,0
2010-05-25,27.718,28.538,27.636,28.485,9591150,0
2010-05-26,28.666,28.693,27.518,27.627,9224272,0
2010-05-27,27.942,28.052,27.567,27.992,8616552,0
2010-05-28,27.977,28.124,27.509,27.734,8531585,0
2010-06-01,27.509,28.323,27.302,27.718,9154161,0
2010-06-02,27.861,28.432,27.672,28.408,6712016,0
2010-06-03,28.209,28.693,27.575,27.998,8785981,0
2010-06-04,27.7,27.7,26.528,26.694,12920795,0
2010-06-07,26.028,26.494,25.552,25.968,21536518,0
2010-06-08,25.968,26.555,25.752,26.494,15423769,0
2010-06-09,26.461,26.501,25.405,25.819,21809823,0
2010-06-10,26.14,26.14,24.376,25.932,32869660,0
2010-06-11,25.405,25.688,25.187,25.516,20395689,0
2010-06-14,25.734,25.959,25.525,25.57,15412279,0
2010-06-15,25.743,26.122,25.587,26.122,11937384,0
2010-06-16,25.977,26.019,25.239,25.31,14809826,0
2010-06-17,25.491,25.491,25.146,25.335,14491618,0
2010-06-18,26.841,27.16,26.002,26.045,34160582,0
2010-06-21,26.427,26.436,25.923,26.086,15378562,0
2010-06-22,25.022,25.047,24.296,24.382,32289796,0
2010-06-23,24.408,24.573,24.168,24.35,16216825,0
2010-06-24,24.332,24.452,23.846,23.881,12565135,0
2010-06-25,23.828,24.054,23.275,23.31,18331871,0
2010-06-28,23.456,23.621,23.275,23.283,10569314,0
2010-06-29,23.032,23.11,22.788,22.929,23286403,0
2010-06-30,22.915,23.289,22.734,23.105,13725271,0
2010-07-01,23.11,23.197,22.842,22.989,17370427,0
2010-07-02,23.11,23.197,22.73,22.816,13882533,0
2010-07-06,23.447,23.646,22.894,23.041,14674002,0
2010-07-07,23.1,23.5,22.938,23.5,12136137,0
2010-07-08,23.784,24.443,23.673,24.341,13520944,0
2010-07-09,24.425,24.588,24.28,24.58,11602927,0
2010-07-12,24.541,24.641,24.216,24.358,12871135,0
2010-07-13,24.632,25.344,24.549,25.196,16545903,0
2010-07-14,25.137,25.656,25.005,25.638,18363016,0
2010-07-15,25.621,25.932,25.414,25.724,17605616,0
2010-07-16,25.688,25.715,25.187,25.282,14184461,0
2010-07-19,25.264,25.499,25.12,25.3,10625352,0
2010-07-20,25.102,25.793,25.102,25.552,12168126,0
2010-07-21,25.697,25.697,24.822,24.981,13434207,0
2010-07-22,25.231,25.752,25.102,25.455,11935696,0
2010-07-23,25.525,26.185,25.438,26.086,8536543,0
2010-07-26,26.019,26.191,25.688,25.863,10304055,0
2010-07-27,25.923,25.923,25.075,25.181,14259435,0
2010-07-28,24.804,25.335,24.668,25.031,13745983,0
2010-07-29,25.083,25.247,24.459,24.513,12757638,0
2010-07-30,24.341,24.849,24.234,24.714,8313541,0
2010-08-02,25.196,25.3,24.954,25.214,8051042,0
2010-08-03,25.239,25.362,24.904,24.946,6504701,0
2010-08-04,24.912,25.039,24.522,24.668,9710058,0
2010-08-05,24.615,24.625,24.304,24.398,9839598,0
2010-08-06,24.323,24.323,23.819,24.234,11233624,0
2010-08-09,24.296,24.723,24.107,24.541,7145988,0
2010-08-10,24.304,24.615,24.123,24.425,8842432,0
2010-08-11,24.079,24.193,23.951,24.002,10061587,0
2010-08-12,23.898,24.358,23.89,24.262,8518102,0
2010-08-13,24.225,24.513,24.15,24.382,8124673,0
2010-08-16,24.28,24.496,24.088,24.398,7457015,0
2010-08-17,24.408,24.747,24.28,24.425,10326261,0
2010-08-18,24.452,24.531,24.323,24.417,9956443,0
2010-08-19,24.313,24.522,24.158,24.376,8539554,0
2010-08-20,24.28,24.747,24.183,24.625,8781416,0
2010-08-23,24.704,24.973,24.632,24.65,7727529,0
2010-08-24,24.288,24.459,24.037,24.193,7836295,0
2010-08-25,24.027,24.141,23.655,23.803,8740824,0
2010-08-26,23.811,23.951,23.362,23.492,8735989,0
2010-08-27,23.603,23.682,23.214,23.646,9460039,0
2010-08-30,23.7,23.803,23.535,23.535,5107518,0
2010-08-31,23.453,23.515,23.17,23.262,10279368,0
2010-09-01,23.421,24.115,23.414,23.969,8502438,0
2010-09-02,23.934,24.606,23.784,24.496,8804774,0
2010-09-03,24.796,25.057,24.434,24.496,8536195,0
2010-09-07,24.478,24.858,24.341,24.659,7038809,0
2010-09-08,24.696,24.988,24.687,24.814,6036210,0
2010-09-09,24.973,25.066,24.84,24.858,6249705,0
2010-09-10,24.894,25.205,24.867,25.066,5036748,0
2010-09-13,25.362,25.386,25.057,25.155,5338287,0
2010-09-14,25.162,25.463,25.12,25.291,5895510,0
2010-09-15,25.3,25.43,25.005,25.282,7379457,0
2010-09-16,25.093,25.214,24.954,25.205,5781783,0
2010-09-17,25.255,25.379,25.075,25.282,8414825,0
2010-09-20,25.319,25.395,25.264,25.31,11716680,0
2010-09-21,25.282,25.914,25.231,25.724,9921536,0
2010-09-22,25.743,25.968,25.656,25.786,7818686,0
2010-09-23,25.621,25.887,25.499,25.543,6363679,0
2010-09-24,25.897,26.4,25.761,26.279,8457801,0
2010-09-27,26.219,26.651,26.113,26.27,10022249,0
2010-09-28,28.648,29.532,28.349,29.266,36710443,0
2010-09-29,28.781,29.266,28.781,29.108,10536575,0
2010-09-30,29.117,29.315,28.908,28.997,8435003,0
2010-10-01,29.133,29.36,28.997,29.152,8140146,0
2010-10-04,28.989,29.179,28.599,28.657,11025894,0
2010-10-05,29.377,29.906,29.298,29.411,12642067,0
2010-10-06,29.386,29.507,29.152,29.481,5876180,0
2010-10-07,29.507,29.576,29.24,29.315,6368455,0
2010-10-08,29.212,29.473,29.041,29.411,7419337,0
2010-10-11,29.438,29.481,29.049,29.212,4945336,0
2010-10-12,29.098,29.551,28.997,29.465,7941571,0
2010-10-13,29.698,30.449,29.576,30.122,12744923,0
2010-10-14,30.149,30.166,29.49,29.853,7078882,0
2010-10-15,30.034,30.182,29.698,29.931,6996113,0
2010-10-18,29.906,29.975,29.638,29.785,4922587,0
2010-10-19,29.402,29.646,28.908,29.108,8545432,0
2010-10-20,29.204,29.707,29.125,29.457,7326693,0
2010-10-21,29.664,29.975,29.24,29.516,5991393,0
2010-10-22,29.516,29.724,29.402,29.49,3267760,0
2010-10-25,29.739,30.078,29.551,29.808,10541390,0
2010-10-26,29.664,29.767,29.43,29.551,6122982,0
2010-10-27,29.35,29.421,29.005,29.386,4973271,0
2010-10-28,29.481,29.629,29.24,29.551,5096146,0
2010-10-29,29.515,29.594,29.103,29.321,7955698,0
2010-11-01,29.395,29.941,29.212,29.473,8495549,0
2010-11-02,29.732,30.016,29.707,29.853,10628655,0
2010-11-03,29.68,30.747,29.68,30.449,11416978,0
2010-11-04,30.63,31.16,30.555,31.118,9695194,0
2010-11-05,30.988,31.289,30.304,30.413,9677124,0
2010-11-08,30.33,30.467,30.149,30.375,6355918,0
2010-11-09,30.375,30.605,30.296,30.504,6148040,0
2010-11-10,30.259,30.458,29.931,30.391,6254721,0
2010-11-11,30.241,30.495,30.034,30.476,4613407,0
2010-11-12,30.241,30.44,29.808,30.149,6390203,0
2010-11-15,30.087,30.268,29.826,29.871,4967549,0
2010-11-16,29.889,29.95,29.333,29.438,8527947,0
2010-11-17,29.342,29.688,29.282,29.438,6636867,0
2010-11-18,29.767,29.898,29.758,29.793,7541033,0
2010-11-19,29.776,30.113,29.654,30.087,7414811,0
2010-11-22,29.999,30.458,29.826,30.199,5672673,0
2010-11-23,29.906,29.915,29.282,29.411,8255676,0
2010-11-24,29.499,29.732,29.457,29.698,5879016,0
2010-11-26,29.333,29.499,29.108,29.152,2471446,0
2010-11-29,28.97,30.268,28.892,30.122,11681203,0
2010-11-30,29.822,30.294,29.735,30.164,7317483,0
2010-12-01,30.538,30.971,30.504,30.874,9699564,0
2010-12-02,30.829,31.479,30.822,31.256,8245926,0
2010-12-03,31.429,32.258,31.352,31.905,14154494,0
2010-12-06,31.749,31.767,31.335,31.463,6202985,0
2010-12-07,31.619,31.723,31.256,31.352,11512806,0
2010-12-08,31.377,31.644,31.091,31.568,6247057,0
2010-12-09,32,32.007,31.187,31.479,7312120,0
2010-12-10,31.489,31.741,31.297,31.533,5759117,0
2010-12-13,31.741,31.816,31.316,31.541,6244113,0
2010-12-14,31.627,31.905,31.627,31.808,6058564,0
2010-12-15,31.68,32.192,31.61,32.138,8478470,0
2010-12-16,32.113,32.692,31.878,32.649,8710897,0
2010-12-17,32.581,32.692,32.491,32.527,17744579,0
2010-12-20,32.527,32.682,32.216,32.267,6962110,0
2010-12-21,32.432,32.476,31.826,31.878,9450265,0
2010-12-22,34.407,34.795,33.584,33.626,27284613,0
2010-12-23,33.576,33.947,33.461,33.921,6341448,0
2010-12-27,33.713,34.008,33.558,33.722,3858515,0
2010-12-28,33.843,34.231,33.532,34.164,8207530,0
2010-12-29,34.108,34.228,33.935,34.17,3827538,0
2010-12-30,34.108,34.108,33.726,33.969,2554288,0
2010-12-31,33.897,34.004,33.687,33.722,3168613,0
2011-01-03,33.877,34.172,33.809,34.033,7981772,0
2011-01-04,34.535,34.665,34.241,34.318,11094682,0
2011-01-05,34.214,34.919,34.172,34.795,9482719,0
2011-01-06,34.569,35.081,34.467,34.9,9672850,0
2011-01-07,34.942,35.047,34.476,34.692,7282532,0
2011-01-10,34.448,35.601,34.432,35.443,10564077,0
2011-01-11,35.61,36.05,35.272,35.342,9092667,0
2011-01-12,35.523,35.783,35.202,35.66,8278436,0
2011-01-13,35.624,36.12,35.532,36.041,7247561,0
2011-01-14,35.893,36.093,35.783,35.866,6230472,0
2011-01-18,35.876,36.355,35.749,36.327,7329257,0
2011-01-19,36.083,36.241,35.55,35.731,5947371,0
2011-01-20,35.55,36.25,35.55,36.018,7120186,0
2011-01-21,36.299,36.526,35.956,36.083,6371546,0
2011-01-24,36.01,36.191,35.893,35.912,5993508,0
2011-01-25,35.902,35.912,35.394,35.695,8061438,0
2011-01-26,35.841,36.041,35.624,35.74,5553979,0
2011-01-27,35.825,35.902,35.211,35.55,7248823,0
2011-01-28,35.695,35.902,34.857,34.934,6521352,0
2011-01-31,35.272,35.343,34.839,35.006,6451375,0
2011-02-01,35.168,36.656,35.144,36.554,10314655,0
2011-02-02,36.499,36.571,36.01,36.327,5774176,0
2011-02-03,36.416,37.374,36.397,36.621,10740591,0
2011-02-04,36.769,36.829,36.407,36.674,5690546,0
2011-02-07,36.674,36.873,36.49,36.621,5089677,0
2011-02-08,36.779,37.141,36.588,37.027,5844566,0
2011-02-09,36.908,37.166,36.554,36.924,5893532,0
2011-02-10,36.779,36.917,36.44,36.855,4258502,0
2011-02-11,36.656,36.865,36.484,36.855,4302335,0
2011-02-14,36.821,36.924,36.44,36.499,4221314,0
2011-02-15,36.597,36.873,36.273,36.646,7091174,0
2011-02-16,36.571,36.769,36.282,36.516,6928802,0
2011-02-17,36.407,36.908,36.129,36.882,4562880,0
2011-02-18,37.002,37.141,36.901,36.996,5453528,0
2011-02-22,36.544,36.812,36.224,36.508,7421108,0
2011-02-23,36.571,36.743,35.669,35.686,10966520,0
2011-02-24,35.601,36.01,35.306,35.766,7783110,0
2011-02-25,35.866,36.407,35.8,36.327,4050906,0
2011-02-28,37.019,37.869,36.786,37.515,14210181,0
2011-03-01,37.668,38.136,36.95,36.977,16582109,0
2011-03-02,37.064,37.425,35.585,36.217,13516586,0
2011-03-03,36.397,37.01,35.775,36.812,10644839,0
2011-03-04,36.76,37.193,36.364,36.554,6624743,0
2011-03-07,36.629,36.941,35.947,36.224,7242077,0
2011-03-08,36.29,36.95,36.164,36.692,4662326,0
2011-03-09,37.019,37.298,36.508,36.882,6517582,0
2011-03-10,36.606,36.743,36.282,36.318,6149958,0
2011-03-11,36.137,36.516,35.866,36.29,6834549,0
2011-03-14,36.066,36.241,35.749,36.002,5680389,0
2011-03-15,35.306,40.775,34.934,35.55,7700365,0
2011-03-16,35.298,35.624,34.631,35.151,8406431,0
2011-03-17,35.68,35.795,35.299,35.636,6239793,0
2011-03-18,35.885,36.615,35.168,35.409,12587752,0
2011-03-21,35.893,36.05,35.617,36.01,6151310,0
2011-03-22,34.398,34.71,33.281,33.94,38576987,0
2011-03-23,34.06,34.521,33.722,34.476,10238108,0
2011-03-24,34.622,34.995,34.305,34.579,7501518,0
2011-03-25,34.769,35.028,34.008,34.311,7384911,0
2011-03-28,34.354,34.719,33.947,34,6328654,0
2011-03-29,34.318,34.657,34.06,34.56,5589032,0
2011-03-30,34.75,34.967,34.544,34.622,4040108,0
2011-03-31,34.516,34.805,34.347,34.742,5406202,0
2011-04-01,34.9,35.47,34.865,35.433,7166660,0
2011-04-04,35.394,35.585,35.109,35.342,4439931,0
2011-04-05,35.662,36.15,35.499,35.587,9775754,0
2011-04-06,35.593,35.912,35.409,35.677,4410287,0
2011-04-07,35.576,36.05,35.567,35.775,5270934,0
2011-04-08,35.792,35.974,35.394,35.497,5686965,0
2011-04-11,35.624,35.93,35.593,35.783,4754635,0
2011-04-12,35.559,35.978,35.481,35.724,4904757,0
2011-04-13,35.818,35.866,35.385,35.766,5765965,0
2011-04-14,35.643,35.983,35.489,35.876,6986999,0
2011-04-15,36.083,36.526,36.074,36.241,7744027,0
2011-04-18,35.956,36.129,35.749,36.05,5363680,0
2011-04-19,36.066,36.692,36.025,36.674,5866318,0
2011-04-20,36.779,37.002,36.484,36.838,6672070,0
2011-04-21,36.882,37.166,36.752,36.95,4759661,0
2011-04-25,36.865,36.95,36.629,36.743,3984380,0
2011-04-26,36.924,37.166,36.788,37.108,4595913,0
2011-04-27,37.108,37.22,36.743,37.117,6980665,0
2011-04-28,37.045,37.401,36.95,37.366,5859934,0
2011-04-29,37.287,37.401,36.909,36.979,5197350,0
2011-05-02,37.193,37.307,36.579,36.621,6098741,0
2011-05-03,36.626,37.383,36.621,37.325,7997263,0
2011-05-04,37.202,37.315,36.741,37.026,8297654,0
2011-05-05,36.871,37.134,36.663,36.786,7707389,0
2011-05-06,37.063,37.22,36.412,36.644,6672461,0
2011-05-09,36.646,37.41,36.597,37.307,7166472,0
2011-05-10,37.245,37.724,37.245,37.652,6217333,0
2011-05-11,37.471,38.185,37.401,38.167,9578017,0
2011-05-12,38.019,38.931,38.019,38.886,8760713,0
2011-05-13,38.688,38.948,38.621,38.923,6829672,0
2011-05-16,38.819,39.157,38.662,39.053,8683088,0
2011-05-17,38.811,38.94,38.158,38.347,7226874,0
2011-05-18,38.496,38.53,38.07,38.403,6260223,0
2011-05-19,38.504,38.539,38.194,38.437,4294416,0
2011-05-20,38.313,38.696,37.941,38.557,5734893,0
2011-05-23,38.234,38.793,38.079,38.67,6824211,0
2011-05-24,38.628,38.756,38.487,38.487,4922108,0
2011-05-25,38.339,38.496,38.228,38.356,5048356,0
2011-05-26,37.968,38.33,37.697,37.977,6132225,0
2011-05-27,38.122,38.33,37.897,37.986,4410081,0
2011-05-31,38.23,38.29,37.719,37.912,6447753,0
2011-06-01,37.941,38.203,37.625,37.643,7058008,0
2011-06-02,37.706,37.82,37.271,37.561,6375805,0
2011-06-03,37.166,37.86,37.019,37.496,8227344,0
2011-06-06,37.375,37.776,37.315,37.315,6678539,0
2011-06-07,37.577,37.878,37.307,37.307,7635516,0
2011-06-08,37.21,37.643,37.14,37.524,5865644,0
2011-06-09,37.552,38.203,37.352,37.887,6361198,0
2011-06-10,37.825,37.878,37.315,37.343,5116653,0
2011-06-13,37.48,37.941,37.366,37.802,4715672,0
2011-06-14,38.194,38.574,38.061,38.322,6811301,0
2011-06-15,38.026,38.653,37.851,38.051,6735038,0
2011-06-16,38.1,38.652,38.091,38.564,7427453,0
2011-06-17,38.803,39.044,38.679,38.819,8062874,0
2011-06-20,38.611,39.399,38.547,39.261,7476289,0
2011-06-21,37.063,37.842,36.653,37.609,28968904,0
2011-06-22,37.505,37.505,37.026,37.063,15655744,0
2011-06-23,36.636,37.063,36.559,37.009,10821036,0
2011-06-24,37.019,37.072,35.906,35.968,13893614,0
2011-06-27,36.069,36.594,36.038,36.255,7767057,0
2011-06-28,36.385,36.437,35.978,36.142,8549281,0
2011-06-29,36.205,36.577,36.097,36.286,7285699,0
2011-06-30,36.336,36.962,36.24,36.901,7472221,0
2011-07-01,36.758,37.271,36.699,37.22,5431918,0
2011-07-05,37.21,37.21,36.777,37.134,5422189,0
2011-07-06,37.435,37.726,37.366,37.698,8491737,0
2011-07-07,37.887,38.461,37.82,38.356,7062297,0
2011-07-08,38.061,38.339,37.897,38.295,5729175,0
2011-07-11,37.914,38.176,37.568,37.742,4710737,0
2011-07-12,37.645,37.68,36.946,36.973,7316209,0
2011-07-13,37.14,37.625,37.026,37.184,8784702,0
2011-07-14,37.21,37.271,36.568,36.626,7426967,0
2011-07-15,36.672,36.672,36.169,36.437,7498962,0
2011-07-18,36.369,36.385,35.845,36.213,4517286,0
2011-07-19,36.387,36.64,35.96,36.631,6019350,0
2011-07-20,36.75,36.81,36.286,36.323,5281889,0
2011-07-21,35.012,35.697,34.273,34.446,42757374,0
2011-07-22,34.518,34.967,34.436,34.777,9632914,0
2011-07-25,34.567,34.9,34.5,34.585,6332456,0
2011-07-26,34.542,34.83,34.359,34.526,6133284,0
2011-07-27,34.316,34.436,33.804,33.856,7257400,0
2011-07-28,34.158,34.577,33.992,34.043,8603965,0
2011-07-29,33.897,34.18,33.712,33.925,7339457,0
2011-08-01,34.283,34.283,33.422,33.979,7165211,0
2011-08-02,33.632,33.931,33.221,33.221,6962556,0
2011-08-03,33.179,33.229,32.352,33.143,10907077,0
2011-08-04,32.872,33.048,32.165,32.201,11092040,0
2011-08-05,32.365,32.445,31.062,32.184,14481206,0
2011-08-08,31.283,31.892,30.591,30.605,13998239,0
2011-08-09,30.95,31.579,29.893,31.536,17369588,0
2011-08-10,31.186,31.256,30.111,30.171,13232120,0
2011-08-11,30.575,30.686,29.48,30.188,23432237,0
2011-08-12,30.347,30.767,29.893,30.606,9143433,0
2011-08-15,30.767,31.965,30.459,31.928,11530610,0
2011-08-16,31.656,32.679,31.562,32.384,12366617,0
2011-08-17,32.453,32.462,31.326,31.598,12774069,0
2011-08-18,30.505,30.776,29.639,30.651,15980793,0
2011-08-19,30.258,31.003,29.989,30.12,9665987,0
2011-08-22,30.784,30.888,30.356,30.513,6916156,0
2011-08-23,29.76,30.593,29.506,30.321,13471818,0
2011-08-24,30.365,30.623,29.69,30.013,13479220,0
2011-08-25,30.384,30.413,29.699,29.82,9049336,0
2011-08-26,29.751,30.365,29.28,30.171,8124255,0
2011-08-29,30.459,31.027,30.321,31.003,5476448,0
2011-08-30,30.968,31.203,30.731,31.036,5601992,0
2011-08-31,31.197,31.469,30.684,30.783,7151732,0
2011-09-01,30.879,31.613,30.825,31.168,8032055,0
2011-09-02,30.427,30.888,30.396,30.396,6970312,0
2011-09-06,29.726,30.834,29.639,30.686,9083459,0
2011-09-07,31.02,31.613,30.94,31.544,9376086,0
2011-09-08,31.395,31.867,31.152,31.37,10429651,0
2011-09-09,31.168,31.298,30.601,30.888,9035199,0
2011-09-12,30.606,31.228,30.531,31.177,9057733,0
2011-09-13,31.256,31.491,31.062,31.412,5735827,0
2011-09-14,31.598,32.357,31.361,32.042,9737069,0
2011-09-15,32.349,32.645,32.193,32.61,6790833,0
2011-09-16,32.741,32.872,32.259,32.313,9912322,0
2011-09-19,31.805,32.495,31.805,32.394,8140891,0
2011-09-20,32.445,32.785,32.208,32.426,6582932,0
2011-09-21,32.513,32.879,31.745,31.798,6720273,0
2011-09-22,30.86,31.159,30.531,30.802,7440594,0
2011-09-23,30.669,30.75,30.164,30.505,6846479,0
2011-09-26,30.843,31.536,30.338,31.5,11367073,0
2011-09-27,31.177,31.177,29.288,29.523,26172613,0
2011-09-28,29.559,29.811,28.583,28.632,15001964,0
2011-09-29,29.112,29.112,27.979,28.438,10128767,0
2011-09-30,28.186,29.07,28.105,28.752,13111414,0
2011-10-03,28.765,28.964,28.39,28.39,11530648,0
2011-10-04,28.098,28.74,27.629,28.721,11288886,0
2011-10-05,28.845,29.041,28.483,28.879,8730751,0
2011-10-06,28.483,29.243,28.483,29.172,7491379,0
2011-10-07,29.393,29.48,28.973,29.21,7868953,0
2011-10-10,29.647,29.717,29.21,29.437,6166664,0
2011-10-11,29.376,29.656,29.078,29.542,5809570,0
2011-10-12,29.726,29.847,28.93,28.983,11177449,0
2011-10-13,28.947,29.112,28.555,28.818,9306098,0
2011-10-14,29.21,29.288,28.492,28.851,8244069,0
2011-10-17,29.331,30.164,28.851,29.63,9406417,0
2011-10-18,29.21,29.811,28.885,29.576,8723708,0
2011-10-19,29.576,29.673,29.419,29.506,8465082,0
2011-10-20,29.647,29.856,29.044,29.367,6529096,0
2011-10-21,29.62,29.954,29.567,29.848,5728165,0
2011-10-24,29.751,30.057,29.576,29.996,5095946,0
2011-10-25,29.742,29.947,29.505,29.567,4746151,0
2011-10-26,29.384,29.384,28.414,29.07,14421184,0
2011-10-27,29.717,29.97,29.499,29.838,11571392,0
2011-10-28,29.885,29.954,29.383,29.559,10559076,0
2011-10-31,29.53,29.53,28.999,29.027,8801096,0
2011-11-01,28.547,28.83,28.254,28.3,8548820,0
2011-11-02,28.617,29.004,28.512,28.845,6107989,0
2011-11-03,28.968,29.066,28.345,28.608,8939625,0
2011-11-04,28.353,29.09,28.328,29.004,6005889,0
2011-11-07,29.014,29.108,28.617,28.978,7574485,0
2011-11-08,28.802,29.041,28.372,29.023,9829252,0
2011-11-09,28.406,28.668,27.905,27.923,14568591,0
2011-11-10,28.135,28.397,27.804,28.125,10647694,0
2011-11-11,28.438,29.032,28.39,28.915,8618885,0
2011-11-14,28.924,29.172,28.43,28.547,8143982,0
2011-11-15,28.547,28.83,28.43,28.65,8402906,0
2011-11-16,28.529,28.821,28.337,28.362,11171723,0
2011-11-17,28.272,28.74,28.245,28.414,11578355,0
2011-11-18,28.502,28.812,28.337,28.721,7597423,0
2011-11-21,27.932,28.217,27.349,27.546,13451058,0
2011-11-22,27.427,27.629,26.962,27.059,10797713,0
2011-11-23,27.041,29.32,26.706,28.245,20286541,0
2011-11-25,28.16,29.118,28.152,28.584,7588015,0
2011-11-28,28.879,29.125,28.65,28.862,10270820,0
2011-11-29,28.862,29.295,28.642,28.642,9848034,0
2011-11-30,29.35,29.709,28.932,29.681,12912186,0
2011-12-01,29.559,30.281,29.559,29.821,8112072,0
2011-12-02,30.006,30.006,28.879,29.154,15372946,0
2011-12-05,29.32,30.437,29.181,30.252,11099480,0
2011-12-06,30.132,30.167,29.877,29.938,8931970,0
2011-12-07,29.894,30.455,29.742,30.38,9905319,0
2011-12-08,30.226,30.38,29.788,29.821,11444945,0
2011-12-09,29.928,30.29,29.848,30.123,5671477,0
2011-12-12,30.042,30.132,29.584,29.83,8275510,0
2011-12-13,30.142,30.2,29.531,29.656,6813319,0
2011-12-14,29.559,29.92,29.479,29.584,7245613,0
2011-12-15,29.78,30.078,29.682,30.024,7424946,0
2011-12-16,30.262,30.455,29.742,30.042,13382764,0
2011-12-19,30.06,30.105,28.785,28.83,14717300,0
2011-12-20,29.144,29.55,28.642,29.488,16024861,0
2011-12-21,27.657,29.471,27.114,29.374,24327135,0
2011-12-22,29.163,29.911,28.83,29.858,9259877,0
2011-12-23,29.885,31.108,29.821,31.108,9783174,0
2011-12-27,30.968,30.976,29.269,29.365,13845075,0
2011-12-28,29.301,29.709,29.118,29.295,6357898,0
2011-12-29,29.408,29.576,29.135,29.427,5460878,0
2011-12-30,29.356,29.445,29.041,29.099,5533186,0
2012-01-03,29.445,29.665,29.082,29.099,8234182,0
2012-01-04,29.057,29.118,28.529,28.898,9276108,0
2012-01-05,28.6,29.181,28.575,28.802,10623448,0
2012-01-06,28.812,29.224,28.448,29.118,10026173,0
2012-01-09,29.135,29.505,28.905,29.488,8677899,0
2012-01-10,29.55,30.437,29.55,30.281,11650034,0
2012-01-11,30.219,30.275,29.804,29.939,7428279,0
2012-01-12,30.08,30.089,29.202,29.282,9038750,0
2012-01-13,29.206,29.252,28.608,28.721,7847137,0
2012-01-17,28.991,29.335,28.892,29.22,7205934,0
2012-01-18,29.215,29.718,28.987,29.709,6185532,0
2012-01-19,29.295,29.83,29.099,29.488,8240954,0
2012-01-20,29.601,29.62,29.135,29.471,10401942,0
2012-01-23,29.427,29.858,29.301,29.804,6941068,0
2012-01-24,29.742,30.183,29.559,30.167,10017264,0
2012-01-25,30.006,30.622,29.78,30.537,11926673,0
2012-01-26,30.564,30.808,30.142,30.208,12091906,0
2012-01-27,30.201,30.275,29.895,30.135,6139616,0
2012-01-30,30.015,30.051,29.559,29.601,8477200,0
2012-01-31,29.751,29.797,29.104,29.362,15449481,0
2012-02-01,29.471,29.601,29.048,29.243,14683443,0
2012-02-02,29.328,29.848,29.234,29.514,11489356,0
2012-02-03,29.22,29.902,29.22,29.618,14973847,0
2012-02-06,29.479,31.117,29.479,30.173,22614987,0
2012-02-07,29.486,29.939,29.433,29.452,14842626,0
2012-02-08,29.486,29.574,29.017,29.158,10369875,0
2012-02-09,29.486,30.135,29.257,30.115,15348333,0
2012-02-10,29.92,30.69,29.877,30.405,13361553,0
2012-02-13,30.478,30.788,30.45,30.618,11399631,0
2012-02-14,30.569,30.788,30.016,30.487,15962434,0
2012-02-15,30.595,30.618,29.628,29.964,14010918,0
2012-02-16,29.983,30.487,29.973,30.337,8677526,0
2012-02-17,30.569,30.831,30.422,30.754,8564095,0
2012-02-21,30.849,30.886,30.229,30.284,6509107,0
2012-02-22,30.211,30.602,30.162,30.383,7960047,0
2012-02-23,30.356,30.69,30.097,30.097,8156654,0
2012-02-24,30.034,30.255,29.964,29.999,6742681,0
2012-02-27,29.681,30.034,29.513,29.717,8865141,0
2012-02-28,29.76,29.76,29.362,29.6,8084274,0
2012-02-29,29.538,29.813,29.182,29.378,12062592,0
2012-03-01,28.991,29.53,28.831,29.037,15149977,0
2012-03-02,28.937,29.406,28.839,28.963,9733345,0
2012-03-05,28.999,29.867,28.823,29.503,10139341,0
2012-03-06,29.22,29.344,29.044,29.123,8666496,0
2012-03-07,29.22,29.406,28.918,29.053,6051086,0
2012-03-08,29.186,29.202,28.848,29.044,6822538,0
2012-03-09,29.13,29.726,28.954,29.664,11014955,0
2012-03-12,29.709,29.895,29.335,29.797,7437958,0
2012-03-13,29.895,29.912,29.257,29.462,8691332,0
2012-03-14,29.317,29.638,29.291,29.566,7360839,0
2012-03-15,29.539,29.92,29.38,29.92,6925290,0
2012-03-16,30.007,30.515,29.92,30.311,17445281,0
2012-03-19,30.143,30.246,30.025,30.176,7075573,0
2012-03-20,30.007,30.107,29.895,29.954,5796313,0
2012-03-21,29.92,30.089,29.6,29.717,6894464,0
2012-03-22,29.592,29.726,29.469,29.574,6383705,0
2012-03-23,29.609,29.92,29.415,29.734,7484323,0
2012-03-26,29.929,30.46,29.797,30.45,11280944,0
2012-03-27,31.258,31.443,30.587,30.831,14608804,0
2012-03-28,30.391,31.135,30.195,30.788,15380645,0
2012-03-29,30.441,30.515,29.812,30.062,10531662,0
2012-03-30,30.302,30.311,29.548,29.673,13271875,0
2012-04-02,29.734,30.772,29.681,30.265,14258691,0
2012-04-03,30.152,30.219,29.797,29.99,10553894,0
2012-04-04,29.628,29.797,29.494,29.502,10014237,0
2012-04-05,29.441,29.528,29.056,29.109,9201227,0
2012-04-09,28.873,28.999,28.585,28.848,13313417,0
2012-04-10,28.714,28.991,28.414,28.539,8213643,0
2012-04-11,28.857,29.362,28.839,29.307,11933215,0
2012-04-12,29.291,29.654,29.239,29.496,7915094,0
2012-04-13,29.452,29.582,29.149,29.275,7896838,0
2012-04-16,29.371,29.664,29.257,29.503,6225243,0
2012-04-17,29.556,31.242,29.511,31.071,22091599,0
2012-04-18,30.805,31.878,30.69,31.461,18695602,0
2012-04-19,31.533,31.638,31.258,31.569,10484007,0
2012-04-20,31.56,31.931,31.515,31.833,10811533,0
2012-04-23,31.596,31.621,31.16,31.365,6585795,0
2012-04-24,31.39,31.417,31.052,31.222,7224107,0
2012-04-25,31.452,31.701,31.24,31.275,7618947,0
2012-04-26,31.33,31.497,31.107,31.356,5377127,0
2012-04-27,31.474,31.742,31.359,31.607,5192374,0
2012-04-30,31.4,31.507,31.01,31.062,10289605,0
2012-05-01,31.071,31.368,30.726,30.762,10301694,0
2012-05-02,30.515,30.608,29.92,30.255,12101464,0
2012-05-03,30.333,30.351,29.95,29.985,8534082,0
2012-05-04,29.84,30.092,29.742,29.813,5741422,0
2012-05-07,29.821,29.973,29.53,29.742,7113000,0
2012-05-08,29.709,30.219,29.397,30.201,10316393,0
2012-05-09,29.931,30.379,29.742,30.064,7881026,0
2012-05-10,30.198,30.25,30.018,30.171,5990075,0
2012-05-11,30.037,30.037,29.342,29.45,8530056,0
2012-05-14,29.245,29.342,29.048,29.099,6597720,0
2012-05-15,29.032,29.422,29.022,29.126,5634146,0
2012-05-16,29.155,29.441,28.967,29.048,8010845,0
2012-05-17,29.082,29.217,28.43,28.43,7190028,0
2012-05-18,28.548,28.61,27.832,27.933,9922529,0
2012-05-21,27.898,28.112,27.703,27.969,7827485,0
2012-05-22,28.018,28.112,27.78,27.879,6623901,0
2012-05-23,27.823,27.916,27.582,27.916,5944683,0
2012-05-24,27.969,28.093,27.609,27.888,5515252,0
2012-05-25,27.933,28.157,27.832,27.979,3536790,0
2012-05-29,28.112,28.224,27.933,28.193,4886710,0
2012-05-30,28.047,28.085,27.46,27.591,7107876,0
2012-05-31,27.505,27.542,27.068,27.227,8410065,0
2012-06-01,27.227,27.337,26.586,26.701,9037318,0
2012-06-04,27.121,27.227,26.708,27.218,9031490,0
2012-06-05,27.022,27.328,26.79,27.282,7736392,0
2012-06-06,27.235,27.618,27.096,27.618,8026387,0
2012-06-07,27.746,27.869,27.552,27.637,8616334,0
2012-06-08,27.552,27.879,27.46,27.795,5222958,0
2012-06-11,27.926,28.028,27.674,27.851,6191745,0
2012-06-12,27.961,28.018,27.574,27.879,5660036,0
2012-06-13,27.869,27.869,27.46,27.552,4888874,0
2012-06-14,27.609,28.371,27.523,28.252,6557793,0
2012-06-15,28.43,28.504,28.139,28.371,6992920,0
2012-06-18,28.279,28.707,28.148,28.513,6738364,0
2012-06-19,27.47,27.566,26.64,26.844,47269591,0
2012-06-20,26.416,26.435,25.451,26.06,36944352,0
2012-06-21,26.192,26.345,25.952,26.006,21796867,0
2012-06-22,26.158,26.844,26.093,26.381,31161610,0
2012-06-25,26.288,26.381,25.71,25.862,22691251,0
2012-06-26,25.942,26.102,25.8,25.952,8338472,0
2012-06-27,26.006,26.345,25.981,26.249,6402800,0
2012-06-28,26.093,26.192,25.837,25.907,12993046,0
2012-06-29,26.256,26.388,26.068,26.388,11250414,0
2012-07-02,26.487,26.648,26.186,26.64,9926379,0
2012-07-03,26.539,26.754,26.381,26.416,4421641,0
2012-07-05,26.211,26.79,26.186,26.648,10917279,0
2012-07-06,26.416,26.549,26.239,26.426,8744618,0
2012-07-09,26.461,26.549,26.186,26.494,6482047,0
2012-07-10,26.521,26.717,26.478,26.693,9757629,0
2012-07-11,26.701,26.969,26.478,26.708,10410923,0
2012-07-12,26.603,26.969,26.603,26.854,10614203,0
2012-07-13,26.915,27.344,26.863,27.282,7578712,0
2012-07-16,27.245,27.282,27.004,27.209,5747540,0
2012-07-17,27.218,27.496,27.121,27.388,7398208,0
2012-07-18,27.301,27.842,27.301,27.627,9410595,0
2012-07-19,30.511,31.224,30.333,30.885,63025296,0
2012-07-20,30.753,30.866,30.418,30.866,18995704,0
2012-07-23,30.25,30.575,29.976,30.26,13721761,0
2012-07-24,30.306,30.465,30.205,30.427,18269271,0
2012-07-25,30.538,31.189,30.474,30.912,16259702,0
2012-07-26,31.214,31.332,31.043,31.199,11233557,0
2012-07-27,31.323,32.045,31.189,31.866,12671938,0
2012-07-30,31.893,32.404,31.716,32.357,10238787,0
2012-07-31,32.241,32.526,32.18,32.437,10213039,0
2012-08-01,32.564,32.874,32.257,32.357,13651495,0
2012-08-02,32.198,32.404,31.642,31.893,10735560,0
2012-08-03,32.404,32.404,31.437,31.938,13689805,0
2012-08-06,31.993,32.404,31.919,31.928,7336649,0
2012-08-07,32.008,32.286,31.947,32.142,9327644,0
2012-08-08,32.142,32.385,31.83,32.331,6704955,0
2012-08-09,32.331,32.395,32.099,32.198,4953924,0
2012-08-10,31.957,32.303,31.812,32.267,4338471,0
2012-08-13,32.198,32.257,31.83,32.089,4222440,0
2012-08-14,32.224,32.276,31.779,31.858,5786758,0
2012-08-15,31.862,32.232,31.783,31.97,6021605,0
2012-08-16,32.041,32.06,31.692,31.934,7096862,0
2012-08-17,32.206,32.591,32.14,32.222,7414385,0
2012-08-20,32.123,32.394,32.105,32.394,4302236,0
2012-08-21,32.365,32.365,32.023,32.051,6316999,0
2012-08-22,32.06,32.188,31.914,31.963,6381787,0
2012-08-23,31.98,32.188,31.934,32.06,4899807,0
2012-08-24,31.953,32.247,31.953,32.051,3865635,0
2012-08-27,32.06,32.24,31.934,32.006,3981279,0
2012-08-28,31.89,31.914,31.773,31.825,6316564,0
2012-08-29,31.963,32.023,31.727,31.737,5563852,0
2012-08-30,31.61,31.89,31.539,31.654,5742326,0
2012-08-31,31.825,32.292,31.8,32.149,6745346,0
2012-09-04,32.041,32.24,31.8,32.096,5592087,0
2012-09-05,32.077,32.537,31.943,32.256,10426391,0
2012-09-06,31.179,31.914,31.135,31.644,15291785,0
2012-09-07,31.628,31.755,31.304,31.412,10314374,0
2012-09-10,31.394,31.737,31.323,31.593,4864223,0
2012-09-11,31.619,31.718,31.493,31.566,4449742,0
2012-09-12,31.654,31.908,31.566,31.791,4415342,0
2012-09-13,31.807,32.385,31.718,32.385,6414146,0
2012-09-14,32.365,32.473,32.096,32.385,8488981,0
2012-09-17,32.375,32.375,31.791,32.096,7340685,0
2012-09-18,31.998,32.114,31.853,32.06,6471445,0
2012-09-19,32.096,32.348,32.006,32.196,7945555,0
2012-09-20,32.105,32.178,31.7,31.963,7177542,0
2012-09-21,32.032,32.032,31.566,31.566,8911800,0
2012-09-24,31.602,32.131,31.602,32.068,7867452,0
2012-09-25,32.275,32.662,32.131,32.428,10448789,0
2012-09-26,32.582,32.725,32.168,32.206,6636579,0
2012-09-27,32.385,33.058,32.285,32.905,9344256,0
2012-09-28,32.608,33.175,31.97,32.761,12443097,0
2012-10-01,32.798,33.318,32.771,33.219,9769124,0
2012-10-02,33.418,33.572,32.885,33.184,6428773,0
2012-10-03,32.679,33.175,32.517,32.688,11713748,0
2012-10-04,32.815,33.004,32.527,32.697,7331355,0
2012-10-05,32.859,32.94,32.285,32.482,8297846,0
2012-10-08,32.489,32.582,32.256,32.292,5685368,0
2012-10-09,32.33,32.447,32.006,32.006,4752893,0
2012-10-10,31.989,32.33,31.924,32.032,6547393,0
2012-10-11,32.159,32.527,32.077,32.456,8279950,0
2012-10-12,32.537,32.94,32.232,32.312,7002399,0
2012-10-15,32.411,32.565,32.159,32.517,5350675,0
2012-10-16,32.697,32.877,32.546,32.697,4965382,0
2012-10-17,32.808,32.931,32.149,32.212,9294486,0
2012-10-18,32.247,32.608,32.196,32.464,7953216,0
2012-10-19,32.464,32.482,32.041,32.178,8077485,0
2012-10-22,32.06,32.669,31.989,32.662,8617104,0
2012-10-23,32.357,32.404,31.764,31.815,6305322,0
2012-10-24,31.898,32.087,31.745,31.871,6304899,0
2012-10-25,32.077,32.188,31.673,31.764,4420156,0
2012-10-26,31.8,31.835,31.512,31.637,4943167,0
2012-10-31,31.71,32.006,31.602,31.673,5594711,0
2012-11-01,31.71,32.023,31.673,31.914,5936825,0
2012-11-02,32.032,32.087,31.241,31.368,9836774,0
2012-11-05,31.251,31.251,30.523,30.638,11541662,0
2012-11-06,30.818,30.826,30.362,30.515,13270733,0
2012-11-07,30.546,30.79,30.046,30.31,9206310,0
2012-11-08,30.32,30.454,29.693,29.703,6331521,0
2012-11-09,29.649,29.818,29.549,29.601,6062650,0
2012-11-12,29.713,29.885,29.566,29.693,4605835,0
2012-11-13,29.64,29.929,29.495,29.495,5544360,0
2012-11-14,29.557,29.657,29.149,29.241,7732177,0
2012-11-15,29.122,29.278,28.959,29.212,6809823,0
2012-11-16,29.222,29.467,28.895,29.149,5720508,0
2012-11-19,29.402,29.593,29.32,29.593,6366509,0
2012-11-20,29.649,29.675,29.376,29.657,4062912,0
2012-11-21,29.703,29.703,29.46,29.575,4697313,0
2012-11-23,29.721,30.065,29.685,29.992,2099783,0
2012-11-26,29.856,30.037,29.675,29.974,5076390,0
2012-11-27,29.912,30.083,29.693,29.939,5073621,0
2012-11-28,29.793,30.301,29.611,30.199,6212854,0
2012-11-29,30.254,30.634,30.139,30.592,5370528,0
2012-11-30,30.616,30.88,30.592,30.737,7599010,0
2012-12-03,30.764,31.171,30.764,31.07,7092041,0
2012-12-04,31.07,31.335,30.917,31.061,7912650,0
2012-12-05,31.269,32.42,31.269,32.24,12390547,0
2012-12-06,32.293,32.621,32.248,32.492,7669968,0
2012-12-07,32.54,32.748,32.406,32.72,6647210,0
2012-12-10,32.702,32.995,32.673,32.947,6827948,0
2012-12-11,32.985,33.419,32.901,33.219,8845582,0
2012-12-12,33.338,33.7,33.193,33.236,8705797,0
2012-12-13,33.255,33.473,32.966,33.092,9029209,0
2012-12-14,33.047,33.419,32.831,33.318,6422315,0
2012-12-17,33.419,33.854,33.31,33.663,8006415,0
2012-12-18,33.601,34.062,33.481,34.034,8917607,0
2012-12-19,33.982,34.214,33.755,33.755,10214627,0
2012-12-20,33.944,34.072,33.617,34.034,8723503,0
2012-12-21,33.338,33.509,32.42,32.911,16892881,0
2012-12-24,32.865,33.119,32.856,33.056,2628710,0
2012-12-26,33.056,33.481,32.911,33.227,7076592,0
2012-12-27,33.155,33.438,32.776,33.109,6187687,0
2012-12-28,32.975,33.473,32.957,33.119,6468954,0
2012-12-31,32.957,33.583,32.937,33.545,7104625,0
2013-01-02,34.315,34.815,34.214,34.498,11103879,0
2013-01-03,34.271,34.479,33.999,34.252,7879851,0
2013-01-04,33.99,34.252,33.591,33.7,9184612,0
2013-01-07,34.144,34.643,33.926,34.47,12021890,0
2013-01-08,34.461,34.643,34.271,34.597,7670720,0
2013-01-09,34.542,34.951,34.433,34.851,9613698,0
2013-01-10,34.977,35.113,34.706,34.959,7237586,0
2013-01-11,34.996,35.54,34.967,35.437,9378935,0
2013-01-14,35.341,35.476,35.021,35.386,4550496,0
2013-01-15,35.086,35.675,35.086,35.619,5196224,0
2013-01-16,35.447,35.891,35.35,35.702,8074040,0
2013-01-17,35.767,35.891,35.675,35.675,5571555,0
2013-01-18,35.702,35.777,35.35,35.54,6036475,0
2013-01-22,35.522,35.803,35.466,35.794,5604519,0
2013-01-23,35.74,35.847,35.577,35.819,5079670,0
2013-01-24,35.813,36.021,35.619,35.75,4972244,0
2013-01-25,35.767,36.081,35.665,35.957,5899743,0
2013-01-28,35.93,36.536,35.873,36.347,8285708,0
2013-01-29,36.072,36.536,35.995,36.308,8132503,0
2013-01-30,36.375,36.411,36.029,36.138,10468170,0
2013-01-31,36.101,36.229,35.995,36.22,8058117,0
2013-02-01,36.463,36.682,36.357,36.536,5983411,0
2013-02-04,36.328,36.556,36.194,36.265,5675984,0
2013-02-05,36.601,37.715,36.556,37.46,8707492,0
2013-02-06,37.243,37.562,37.007,37.562,8942042,0
2013-02-07,37.496,37.631,37.161,37.441,7013336,0
2013-02-08,37.379,37.687,37.308,37.525,4553815,0
2013-02-11,37.572,37.848,37.308,37.596,7572125,0
2013-02-12,37.961,38.024,37.697,38.024,5294944,0
2013-02-13,37.946,37.956,37.379,37.842,6901456,0
2013-02-14,37.68,38.319,37.379,38.194,9905634,0
2013-02-15,38.246,38.291,37.416,37.546,8246001,0
2013-02-19,37.69,38.044,37.69,38.044,7332556,0
2013-02-20,38.073,38.31,37.956,37.956,5087260,0
2013-02-21,37.833,38.08,37.737,37.975,4987478,0
2013-02-22,38.019,38.203,37.819,38.146,4724851,0
2013-02-25,38.203,38.31,37.051,37.078,5626524,0
2013-02-26,37.188,37.398,36.868,37.224,5055153,0
2013-02-27,37.151,37.652,37.108,37.564,3616928,0
2013-02-28,37.423,37.616,37.108,37.354,7576848,0
2013-03-01,37.288,37.718,37.061,37.699,5694269,0
2013-03-04,37.564,38.126,37.388,38.11,4970393,0
2013-03-05,37.408,37.536,36.586,37.151,14106385,0
2013-03-06,37.142,37.169,36.378,36.457,8550678,0
2013-03-07,36.512,36.769,36.258,36.616,6305903,0
2013-03-08,36.64,37.117,36.63,37.078,6118399,0
2013-03-11,36.969,37.728,36.906,37.66,5137116,0
2013-03-12,37.574,37.607,37.206,37.442,5448026,0
2013-03-13,38.026,39.151,37.918,39.032,12885685,0
2013-03-14,39.085,39.186,38.702,38.976,5868640,0
2013-03-15,38.786,38.966,38.509,38.849,5751091,0
2013-03-18,38.538,38.966,38.44,38.711,3033343,0
2013-03-19,39.332,41.787,39.323,40.821,26106563,0
2013-03-20,41.329,42.269,41.203,41.986,17046884,0
2013-03-21,41.805,42.197,41.658,41.796,7246714,0
2013-03-22,41.941,42.417,41.888,42.417,5868749,0
2013-03-25,42.362,43.1,42.052,42.142,9021138,0
2013-03-26,42.417,43.438,42.306,43.402,9698351,0
2013-03-27,43.292,43.376,42.948,43.1,4827965,0
2013-03-28,43.184,43.577,43.035,43.501,6741935,0
2013-04-01,43.243,43.501,42.781,42.852,5497841,0
2013-04-02,43.356,43.674,42.991,43.176,6768324,0
2013-04-03,43.71,43.958,42.061,42.242,8048461,0
2013-04-04,42.158,42.617,42.142,42.508,5069212,0
2013-04-05,41.976,42.981,41.777,42.89,5234937,0
2013-04-08,42.679,43.481,42.555,43.481,4217706,0
2013-04-09,43.538,44.158,43.282,44.077,6716539,0
2013-04-10,44.049,44.249,43.656,43.892,5695561,0
2013-04-11,43.911,44.834,43.911,44.405,6283728,0
2013-04-12,44.288,44.725,43.93,44.498,5254552,0
2013-04-15,44.386,45.163,44.278,44.358,7537670,0
2013-04-16,44.423,44.935,44.395,44.761,6171257,0
2013-04-17,44.679,44.925,44.033,44.297,5292403,0
2013-04-18,44.349,44.533,44.049,44.442,4171142,0
2013-04-19,44.605,45.279,44.559,45.026,7626745,0
2013-04-22,45.336,45.709,44.778,45.365,7164828,0
2013-04-23,45.518,45.936,44.935,45.27,7124685,0
2013-04-24,45.316,45.63,44.687,44.752,6169234,0
2013-04-25,44.896,45.584,44.816,45.346,4145163,0
2013-04-26,45.251,45.346,44.935,44.953,3748511,0
2013-04-29,45.052,45.279,44.761,45.089,3634922,0
2013-04-30,44.988,45.2,44.669,45.173,6089014,0
2013-05-01,45.173,45.489,44.625,44.651,6202404,0
2013-05-02,44.625,44.778,44.358,44.596,5508189,0
2013-05-03,44.131,44.242,43.631,43.814,9821822,0
2013-05-06,43.874,44.288,43.577,43.646,5748107,0
2013-05-07,43.823,45.052,43.796,44.879,7179133,0
2013-05-08,44.697,45.035,44.508,44.816,5218674,0
2013-05-09,44.816,44.889,43.538,43.622,8254760,0
2013-05-10,43.849,44.524,43.849,44.45,7028618,0
2013-05-13,44.232,44.935,44.158,44.769,4346905,0
2013-05-14,44.679,45.546,44.644,45.243,5941332,0
2013-05-15,44.905,46.072,44.816,45.646,6766424,0
2013-05-16,45.537,45.546,44.725,44.807,5573468,0
2013-05-17,44.773,45.554,44.729,45.517,4450277,0
2013-05-20,45.46,45.795,45.334,45.646,4864532,0
2013-05-21,45.574,46.025,45.469,45.977,5541001,0
2013-05-22,45.967,46.975,45.873,46.006,8625309,0
2013-05-23,45.775,46.563,45.66,46.244,5683044,0
2013-05-24,46.053,46.748,45.785,46.582,6167197,0
2013-05-28,46.84,47.021,45.977,46.084,4588879,0
2013-05-29,45.775,45.804,45.334,45.45,5342929,0
2013-05-30,45.418,45.45,44.93,44.968,4976140,0
2013-05-31,44.952,45.282,43.817,43.826,6352405,0
2013-06-03,43.785,44.527,42.72,44.501,7263199,0
2013-06-04,44.29,44.911,43.995,44.069,6641179,0
2013-06-05,44.664,45.242,44.572,44.619,6787227,0
2013-06-06,44.628,44.93,43.708,44.26,8078252,0
2013-06-07,44.664,45.426,44.545,45.344,5009641,0
2013-06-10,45.381,45.857,45.278,45.554,3975159,0
2013-06-11,45.297,45.737,45.094,45.45,4219362,0
2013-06-12,45.646,45.873,45.161,45.268,3627564,0
2013-06-13,45.306,46.035,45.17,45.938,3240770,0
2013-06-14,45.813,46.599,45.66,46.043,3921329,0
2013-06-17,46.208,46.481,45.832,46.226,3750514,0
2013-06-18,46.253,46.885,46.025,46.702,3930241,0
2013-06-19,46.647,46.994,46.068,46.084,4101378,0
2013-06-20,45.851,45.873,44.244,44.351,6035126,0
2013-06-21,44.747,45.242,44.251,44.692,6372122,0
2013-06-24,44.112,44.664,43.584,44.085,6947791,0
2013-06-25,41.443,41.821,40.409,41.491,24590645,0
2013-06-26,41.644,42.105,41.251,41.296,13285052,0
2013-06-27,41.426,41.443,40.985,41.196,8149972,0
2013-06-28,41.382,41.382,40.49,40.553,16606236,0
2013-07-01,41.261,41.391,40.572,40.682,6825563,0
2013-07-02,40.663,40.839,40.553,40.792,7841736,0
2013-07-03,40.353,40.516,39.738,40.481,4790935,0
2013-07-05,40.646,40.802,40.066,40.6,4897179,0
2013-07-08,40.912,41.627,40.747,41.592,7445312,0
2013-07-09,41.783,42.845,41.525,42.618,11602739,0
2013-07-10,42.564,44.26,42.261,43.901,18024725,0
2013-07-11,44.894,45.39,44.361,44.682,12296418,0
2013-07-12,44.664,44.866,44.26,44.738,7026371,0
2013-07-15,44.849,45.233,44.648,45.205,4373482,0
2013-07-16,44.968,45.46,44.738,45.199,4261554,0
2013-07-17,45.443,45.832,45.223,45.63,5555757,0
2013-07-18,45.592,47.205,45.527,46.37,13490696,0
2013-07-19,46.427,46.572,45.9,46.437,6127539,0
2013-07-22,46.655,47.361,46.333,47.031,5881582,0
2013-07-23,47.003,47.114,46.702,46.8,4134801,0
2013-07-24,46.967,47.021,46.563,46.866,3237191,0
2013-07-25,46.692,46.931,46.244,46.8,4914966,0
2013-07-26,46.617,46.994,46.262,46.627,4390942,0
2013-07-29,46.599,46.79,46.417,46.447,3613088,0
2013-07-30,46.711,47.021,45.756,45.882,5580306,0
2013-07-31,45.9,46.314,45.469,46.102,5819648,0
2013-08-01,46.279,47.031,46.244,46.913,6539354,0
2013-08-02,46.856,46.967,46.447,46.775,3765148,0
2013-08-05,46.941,46.975,46.491,46.756,2870680,0
2013-08-06,46.618,46.783,45.957,46.094,5702530,0
2013-08-07,45.957,45.997,45.233,45.592,5217418,0
2013-08-08,45.832,46.068,45.574,45.775,3547604,0
2013-08-09,45.795,45.795,45.469,45.517,3319146,0
2013-08-12,45.324,46.102,45.205,46.053,3163527,0
2013-08-13,46.025,46.389,45.756,46.37,2726291,0
2013-08-14,46.262,46.738,45.766,46.295,3039869,0
2013-08-15,45.967,46.06,45.278,45.287,3572081,0
2013-08-16,45.117,45.505,44.886,45.097,3713937,0
2013-08-19,44.98,45.505,44.794,44.803,2760727,0
2013-08-20,44.903,45.246,44.619,45.026,2330481,0
2013-08-21,44.952,45.164,44.51,44.712,4872891,0
2013-08-22,44.785,45.156,44.562,44.868,2182114,0
2013-08-23,44.886,45.117,44.665,45.052,2317673,0
2013-08-26,45.016,45.524,44.831,45.079,2872116,0
2013-08-27,44.775,44.858,43.632,43.632,4788368,0
2013-08-28,43.595,43.878,43.172,43.462,5440324,0
2013-08-29,43.307,44.248,43.259,43.935,2822274,0
2013-08-30,44.046,44.481,43.845,44.387,4682430,0
2013-09-03,44.526,45.164,44.491,45.007,4592298,0
2013-09-04,44.997,45.831,44.831,45.698,4441070,0
2013-09-05,46.141,46.725,46.006,46.345,5130905,0
2013-09-06,46.345,46.42,45.263,45.668,5656209,0
2013-09-09,45.745,46.539,45.745,46.372,3781109,0
2013-09-10,46.503,46.787,46.335,46.787,4047546,0
2013-09-11,46.806,46.891,46.475,46.862,3773080,0
2013-09-12,47.131,49.393,46.982,49.209,14921926,0
2013-09-13,49.067,49.383,48.505,49.364,7557964,0
2013-09-16,49.866,50.999,49.788,50.583,7612983,0
2013-09-17,50.409,50.934,50.233,50.714,4681977,0
2013-09-18,50.676,51.461,50.63,51.37,5356783,0
2013-09-19,51.487,51.951,51.22,51.701,6266115,0
2013-09-20,51.756,51.849,51.138,51.267,6484313,0
2013-09-23,51.831,52.482,51.451,51.923,10235149,0
2013-09-24,51.637,51.656,51.046,51.148,11483097,0
2013-09-25,51.109,51.36,50.482,50.648,10485292,0
2013-09-26,50.648,50.999,50.371,50.539,5974660,0
2013-09-27,50.278,50.668,50.122,50.335,6078318,0
2013-09-30,50.113,50.223,49.644,49.68,10432720,0
2013-10-01,49.966,52.348,49.966,51.933,14845498,0
2013-10-02,51.553,52.209,50.889,52.199,10259315,0
2013-10-03,52.393,53.013,51.637,51.672,8166042,0
2013-10-04,51.398,51.719,50.823,51.516,6648822,0
2013-10-07,51.081,51.593,50.934,50.963,4389396,0
2013-10-08,51.046,51.194,50.63,50.658,9968380,0
2013-10-09,50.787,51.066,50.364,50.796,5213561,0
2013-10-10,51.25,51.728,51.066,51.71,5171485,0
2013-10-11,51.461,51.831,51.23,51.672,5777379,0
2013-10-14,51.417,52.413,51.294,52.358,3280928,0
2013-10-15,52.393,52.58,51.84,51.987,4080189,0
2013-10-16,52.393,53.316,52.309,53.178,5011291,0
2013-10-17,53.225,54.27,53.151,54.26,7946297,0
2013-10-18,54.325,54.981,53.926,54.104,7997872,0
2013-10-21,54.113,54.122,53.458,53.908,5016367,0
2013-10-22,54.138,54.463,53.797,54.192,5258284,0
2013-10-23,54.211,54.473,53.881,54.288,5594186,0
2013-10-24,54.361,54.795,54.24,54.711,3783481,0
2013-10-25,54.702,54.702,54.335,54.656,4576799,0
2013-10-28,55.097,56.16,54.759,54.86,7403920,0
2013-10-29,54.804,55.214,54.711,55.184,5481436,0
2013-10-30,55.214,55.283,54.22,54.59,5732630,0
2013-10-31,54.59,55.071,54.27,54.702,5109699,0
2013-11-01,55.136,56.005,55.035,55.884,5797851,0
2013-11-04,56.054,56.207,55.377,55.543,5125189,0
2013-11-05,55.505,56.112,54.795,55.68,4512339,0
2013-11-06,55.901,56.005,55.035,55.255,4223370,0
2013-11-07,55.477,55.867,54.491,54.666,4817254,0
2013-11-08,54.608,55.174,54.385,55.126,5489921,0
2013-11-11,55.194,55.607,54.884,54.893,2715734,0
2013-11-12,54.813,55.071,54.608,54.923,4390162,0
2013-11-13,54.786,55.985,54.739,55.948,4945433,0
2013-11-14,55.797,56.137,55.507,55.807,4343520,0
2013-11-15,55.807,56.388,55.487,55.953,6141063,0
2013-11-18,55.953,56.039,55.526,55.807,4253773,0
2013-11-19,55.107,55.275,54.226,54.382,7101841,0
2013-11-20,54.616,55.223,54.553,55.136,6365335,0
2013-11-21,55.408,56.157,55.408,55.923,5211291,0
2013-11-22,55.853,56.38,55.691,56.157,4027807,0
2013-11-25,56.465,56.557,55.526,55.592,3979095,0
2013-11-26,55.721,55.787,55.237,55.265,5017487,0
2013-11-27,55.507,55.824,54.83,54.961,4278572,0
2013-11-29,55.185,55.205,54.777,54.951,3353451,0
2013-12-02,55.071,55.408,54.516,54.858,5143931,0
2013-12-03,54.663,54.682,54.014,54.497,5732160,0
2013-12-04,54.391,54.401,53.186,53.44,8542148,0
2013-12-05,53.186,53.44,51.906,52.082,10496246,0
2013-12-06,52.352,52.722,51.999,52.64,5694360,0
2013-12-09,52.683,52.854,52.174,52.596,4185142,0
2013-12-10,52.25,53.235,52.037,52.537,6734504,0
2013-12-11,52.674,53.82,52.498,53.537,7672001,0
2013-12-12,53.43,53.625,52.864,53.42,8265280,0
2013-12-13,53.353,53.353,52.613,52.916,4557059,0
2013-12-16,53.021,53.353,52.79,52.8,5871962,0
2013-12-17,52.844,52.984,52.213,52.213,7027193,0
2013-12-18,52.352,53.401,51.861,53.225,6357165,0
2013-12-19,53.068,53.12,52.092,52.854,6598221,0
2013-12-20,51.47,54.902,50.924,54.803,16168099,0
2013-12-23,55.044,55.044,53.15,53.411,7431670,0
2013-12-24,53.519,53.742,53.263,53.478,2119957,0
2013-12-26,53.557,53.696,53.216,53.528,2679608,0
2013-12-27,53.51,54.133,53.196,53.307,4613320,0
2013-12-30,53.334,53.696,53.031,53.689,3096598,0
2013-12-31,53.733,53.75,53.058,53.317,3178446,0
2014-01-02,53.094,53.14,52.462,52.566,5792202,0
2014-01-03,52.898,52.965,52.304,52.741,4591010,0
2014-01-06,53.059,53.77,52.64,53.041,6294663,0
2014-01-07,53.225,54.042,53.177,53.381,6257693,0
2014-01-08,53.325,55.165,52.975,55.097,11182479,0
2014-01-09,55.126,57.773,55.116,56.752,16233442,0
2014-01-10,56.592,56.929,55.691,56.029,7956633,0
2014-01-13,55.943,56.795,55.767,55.879,5841280,0
2014-01-14,55.953,56.058,55.451,55.691,6211956,0
2014-01-15,55.757,56.118,55.175,55.223,6810483,0
2014-01-16,55.379,55.711,54.7,55.592,7027461,0
2014-01-17,55.459,55.691,54.877,54.912,6476074,0
2014-01-21,54.892,55.165,54.052,54.516,4967934,0
2014-01-22,55.256,56.058,54.588,54.682,8020545,0
2014-01-23,54.188,54.747,54.014,54.161,3963745,0
2014-01-24,53.884,54.34,53.12,53.12,7069897,0
2014-01-27,52.925,53.635,52.722,53.281,5978238,0
2014-01-28,53.245,53.81,52.916,52.925,4077953,0
2014-01-29,52.722,53.068,52.372,52.446,6435365,0
2014-01-30,52.659,53.596,52.649,53.15,4447222,0
2014-01-31,52.538,53.439,52.455,53.235,7516582,0
2014-02-03,53.216,53.325,51.388,51.583,10819787,0
2014-02-04,51.897,52.009,51.34,51.936,7215857,0
2014-02-05,51.544,53.77,51.301,53.696,8741320,0
2014-02-06,53.82,55.035,53.742,54.971,7111720,0
2014-02-07,55.265,56.582,55.136,56.582,9850536,0
2014-02-10,56.398,56.557,55.824,56.297,5420498,0
2014-02-11,56.64,60.065,56.62,59.59,17359807,0
2014-02-12,59.497,62.19,58.692,60.722,26439953,0
2014-02-13,60.141,62.642,60.029,61.924,11905573,0
2014-02-14,61.644,62.314,60.234,60.422,8864754,0
2014-02-18,60.496,60.951,59.926,60.199,8276493,0
2014-02-19,60.375,61.587,59.936,61.102,6229172,0
2014-02-20,61.057,62.714,61.029,62.073,6788130,0
2014-02-21,62.129,62.258,61.353,61.858,4148151,0
2014-02-24,61.986,62.724,61.941,62.043,5128903,0
2014-02-25,61.977,63.649,61.531,62.445,7630793,0
2014-02-26,62.362,62.949,61.578,62.034,5519752,0
2014-02-27,61.915,63.891,61.897,63.603,7484825,0
2014-02-28,63.574,65.14,62.734,63.379,5964885,0
2014-03-03,63.052,63.611,61.941,62.865,7940020,0
2014-03-04,63.846,64.778,63.798,64.441,7779534,0
2014-03-05,64.525,64.525,63.386,63.873,4833643,0
2014-03-06,64.226,64.284,62.156,62.221,6918314,0
2014-03-07,62.314,63.109,62.12,62.687,6370155,0
2014-03-10,62.491,62.714,62.053,62.288,4478179,0
2014-03-11,62.445,62.677,61.81,62.043,3548113,0
2014-03-12,63.18,64.05,62.258,62.425,8839171,0
2014-03-13,62.642,63.5,62.093,62.425,5049584,0
2014-03-14,62.298,62.986,62.192,62.557,4631668,0
2014-03-17,62.791,63.249,62.391,62.811,3206937,0
2014-03-18,62.724,62.865,62.258,62.677,5036913,0
2014-03-19,62.65,62.865,61.878,62.333,6717015,0
2014-03-20,62.129,62.362,61.755,62.026,3930868,0
2014-03-21,62.519,62.519,60.17,60.394,12694073,0
2014-03-24,60.756,61.019,58.828,59.982,9081907,0
2014-03-25,61.559,63.564,61.147,61.951,13745428,0
2014-03-26,61.663,62.147,59.619,60.561,11372801,0
2014-03-27,60.45,60.794,59.609,60.019,6559500,0
2014-03-28,60.141,61.262,60.085,60.96,5586301,0
2014-03-31,61.344,62.156,61.087,61.587,5194701,0
2014-04-01,61.195,61.727,60.627,61.401,4998744,0
2014-04-02,61.204,62.016,61.009,61.888,4220081,0
2014-04-03,61.829,62.668,61.568,62.577,5678616,0
2014-04-04,62.744,63.117,61.307,61.607,6371876,0
2014-04-07,61.512,61.672,60.242,60.718,8071515,0
2014-04-08,60.459,60.813,59.006,59.526,8500294,0
2014-04-09,59.668,61.466,59.255,61.11,10537915,0
2014-04-10,61.549,62.372,58.837,59.134,10658861,0
2014-04-11,59.04,60.496,58.575,59.936,8913875,0
2014-04-14,60.685,61.774,60.571,61.253,10462473,0
2014-04-15,61.244,61.624,59.695,61.568,8870911,0
2014-04-16,61.888,62.139,61.334,61.707,5928190,0
2014-04-17,61.549,62.596,61.177,62.258,6669940,0
2014-04-21,61.897,62.12,61.334,61.681,5161828,0
2014-04-22,61.727,63.535,61.607,62.846,7728495,0
2014-04-23,62.995,63.713,62.697,62.855,6154982,0
2014-04-24,62.976,63.414,62.352,62.884,3704564,0
2014-04-25,62.801,62.939,61.848,62.165,5765920,0
2014-04-28,62.658,63.535,62.192,62.91,5728155,0
2014-04-29,63.18,63.454,62.083,62.791,4306984,0
2014-04-30,62.677,63.379,61.906,63.332,6311137,0
2014-05-01,63.454,65.355,63.189,64.758,8425903,0
2014-05-02,64.758,65.103,64.023,64.226,4544096,0
2014-05-05,64.079,65.29,63.984,65.15,4473253,0
2014-05-06,64.778,65.093,64.114,64.152,4142039,0
2014-05-07,64.499,65.261,63.473,65.169,4500755,0
2014-05-08,64.684,66.243,63.798,64.069,7626516,0
2014-05-09,64.079,64.189,63.444,64.041,5450088,0
2014-05-12,64.508,64.983,64.368,64.684,4361382,0
2014-05-13,64.944,64.993,64.284,64.889,3209327,0
2014-05-14,64.563,64.73,63.798,63.994,3555490,0
2014-05-15,64.143,64.143,62.959,63.525,5788950,0
2014-05-16,63.424,63.974,63.024,63.209,5067509,0
2014-05-19,63.646,65.997,63.636,65.164,8881656,0
2014-05-20,64.808,65.125,64.369,64.546,3762746,0
2014-05-21,64.771,65.025,64.341,64.518,2323718,0
2014-05-22,64.49,65.511,63.953,65.436,9981324,0
2014-05-23,65.472,65.969,65.351,65.399,5207934,0
2014-05-27,65.577,66.184,65.462,65.821,4055754,0
2014-05-28,65.613,66.111,65.399,65.418,3082508,0
2014-05-29,65.66,66.982,65.511,66.634,4701082,0
2014-05-30,66.382,67.442,66.298,67.385,4957477,0
2014-06-02,67.104,67.9,66.74,67.479,4556961,0
2014-06-03,67.336,67.415,66.982,67.056,3892243,0
2014-06-04,67.365,70.432,67.256,69.869,13625126,0
2014-06-05,69.436,70.862,68.116,70.844,9140640,0
2014-06-06,70.917,71.069,70.046,70.309,5306538,0
2014-06-09,69.999,70.44,69.83,70.206,3945354,0
2014-06-10,69.999,70.269,69.466,70.036,2785039,0
2014-06-11,69.812,70.252,69.614,69.971,2867925,0
2014-06-12,69.692,69.793,67.816,67.909,7792820,0
2014-06-13,68.294,68.933,68.209,68.464,4452529,0
2014-06-16,68.314,68.986,67.75,68.679,5155725,0
2014-06-17,68.358,68.779,67.871,68.503,3154806,0
2014-06-18,70.224,71.377,69.446,71.293,9442105,0
2014-06-19,71.416,71.583,70.618,70.646,6907497,0
2014-06-20,70.834,70.834,69.764,69.849,6986946,0
2014-06-23,70.319,70.543,68.818,69.09,8530160,0
2014-06-24,68.503,69.248,67.216,67.918,14991699,0
2014-06-25,68.503,70.009,68.322,69.522,9259548,0
2014-06-26,69.268,69.736,68.603,69.56,4378399,0
2014-06-27,69.522,69.745,69.023,69.436,4356698,0
2014-06-30,69.793,69.887,69.326,69.466,4292565,0
2014-07-01,69.623,69.653,68.759,69.139,4473375,0
2014-07-02,69.12,69.466,68.266,68.444,5592100,0
2014-07-03,68.699,69.692,68.622,69.326,5047697,0
2014-07-07,69.221,69.306,68.63,68.95,3450494,0
2014-07-08,68.535,68.64,66.588,66.643,9445170,0
2014-07-09,67.274,67.74,67.02,67.422,5440239,0
2014-07-10,66.55,67.122,66.233,67.03,4173223,0
2014-07-11,66.673,67.246,66.558,67.15,2870677,0
2014-07-14,67.505,67.542,66.625,66.99,4453016,0
2014-07-15,66.964,67.365,66.543,67.085,6086691,0
2014-07-16,67.395,67.855,66.166,66.927,12101876,0
2014-07-17,66.391,67.114,65.511,65.764,5498901,0
2014-07-18,65.904,67.778,65.821,67.442,7435072,0
2014-07-21,67.15,67.552,66.55,67.159,3856337,0
2014-07-22,67.836,68.65,67.703,68.276,6679028,0
2014-07-23,68.041,68.377,67.807,68.314,7699487,0
2014-07-24,68.484,69.11,67.986,68.484,7050116,0
2014-07-25,68.294,68.718,68.124,68.679,3593854,0
2014-07-28,68.699,68.735,66.898,66.954,5491403,0
2014-07-29,66.945,66.99,65.736,65.746,5229183,0
2014-07-30,66.263,66.55,65.688,66.429,5155564,0
2014-07-31,66.007,66.308,64.169,64.442,9987774,0
2014-08-01,63.719,66.476,63.719,66.091,8666032,0
2014-08-04,66.558,68.322,66.486,67.571,9535928,0
2014-08-05,67.375,68.181,62.315,64.771,33461669,0
2014-08-06,54.334,57.629,54.117,55.483,89783670,0
2014-08-07,56.803,57.329,55.223,57.039,35875511,0
2014-08-08,57.197,58.625,56.852,56.881,28713644,0
2014-08-11,57.818,58.258,57.48,58.088,10943893,0
2014-08-12,58.24,58.36,57.472,58.249,13226024,0
2014-08-13,58.606,58.886,58.212,58.518,7399662,0
2014-08-14,58.577,58.886,58.184,58.333,6787648,0
2014-08-15,58.518,58.557,57.611,57.863,9466491,0
2014-08-18,58.446,58.464,57.771,58.165,7841781,0
2014-08-19,58.417,58.858,58.172,58.557,7349798,0
2014-08-20,58.408,58.698,58.219,58.417,7074350,0
2014-08-21,58.509,58.518,57.503,57.541,8363897,0
2014-08-22,57.643,58.021,57.341,57.521,6555010,0
2014-08-25,57.794,57.794,57.163,57.277,5560754,0
2014-08-26,57.398,57.549,56.956,57.406,4381913,0
2014-08-27,57.446,57.643,56.938,57.03,4148448,0
2014-08-28,56.803,57.135,56.748,56.973,3765735,0
2014-08-29,57.079,57.351,56.777,57.021,3384835,0
2014-09-02,56.748,57.229,56.524,56.54,5764427,0
2014-09-03,56.457,56.938,56.361,56.741,5341431,0
2014-09-04,56.784,58.888,56.606,58.849,17253375,0
2014-09-05,58.689,61.244,58.321,60.252,21873963,0
2014-09-08,60.592,61.423,59.2,59.32,9443585,0
2014-09-09,59.583,60.056,58.803,58.992,8134659,0
2014-09-10,59.065,59.896,58.943,59.662,6286882,0
2014-09-11,59.575,59.809,59.237,59.773,3336172,0
2014-09-12,59.791,59.989,58.943,59.19,5019273,0
2014-09-15,59.425,59.435,58.716,59.095,3938927,0
2014-09-16,59.021,60.347,58.822,59.962,4530808,0
2014-09-17,59.953,60.554,59.671,60.046,5060193,0
2014-09-18,59.809,59.999,59.254,59.528,5989217,0
2014-09-19,59.914,60.093,59.209,59.246,6055343,0
2014-09-22,58.537,58.537,56.487,56.928,11775967,0
2014-09-23,56.803,58.143,56.645,57.567,9758877,0
2014-09-24,57.691,58.273,57.597,57.966,7777737,0
2014-09-25,57.859,57.993,56.964,56.992,5617038,0
2014-09-26,57.002,57.19,56.495,56.703,7928043,0
2014-09-29,56.399,56.693,55.836,56.154,9411919,0
2014-09-30,56.9,57.794,55.015,55.846,12112661,0
2014-10-01,56.134,56.38,55.24,55.629,6390687,0
2014-10-02,55.609,56.447,55.136,56.306,5634210,0
2014-10-03,57.012,58.104,56.721,57.258,9304006,0
2014-10-06,57.513,57.558,56.964,57.143,5088287,0
2014-10-07,56.703,57.143,56.306,56.38,4649882,0
2014-10-08,56.635,57.966,56.487,57.907,5287020,0
2014-10-09,57.926,58.774,57.587,57.993,8276848,0
2014-10-10,57.985,59.878,57.821,59.349,10616726,0
2014-10-13,59.17,59.17,57.097,57.181,7037654,0
2014-10-14,57.287,57.849,56.447,57.181,9009336,0
2014-10-15,56.803,57.691,55.721,57.426,8531023,0
2014-10-16,56.361,57.398,55.863,56.9,6960320,0
2014-10-17,57.19,57.314,56.306,56.784,8613587,0
2014-10-20,56.842,57.268,56.664,56.721,7448115,0
2014-10-21,56.881,58.321,56.487,57.993,7919680,0
2014-10-22,57.615,58.784,57.615,57.946,5640360,0
2014-10-23,58.634,58.933,58.301,58.483,4208065,0
2014-10-24,58.527,59.272,58.03,59.028,4597513,0
2014-10-27,58.963,59.537,58.606,59.464,3850739,0
2014-10-28,59.791,60.046,59.254,60.016,3604611,0
2014-10-29,59.989,60.178,58.849,59.2,3528060,0
2014-10-30,58.992,59.367,58.68,59.32,5345964,0
2014-10-31,59.799,60.641,59.799,60.507,5870658,0
2014-11-03,60.602,61.61,60.329,61.224,5163935,0
2014-11-04,61.355,61.572,60.922,61.469,4466524,0
2014-11-05,62.166,62.166,61.355,61.865,5105595,0
2014-11-06,61.865,62.873,61.752,62.798,5428534,0
2014-11-07,62.844,63.165,62.279,63.052,5066660,0
2014-11-10,62.938,64.239,62.938,63.864,6319436,0
2014-11-11,63.872,64.171,63.241,63.599,4087832,0
2014-11-12,63.438,63.703,62.827,63.54,3973456,0
2014-11-13,63.805,63.974,63.029,63.405,4442257,0
2014-11-14,63.256,63.538,63.133,63.379,3311012,0
2014-11-17,63.35,63.445,62.594,63.019,4941135,0
2014-11-18,63.104,64.989,62.895,64.448,5796753,0
2014-11-19,64.308,64.399,63.805,64.192,3732056,0
2014-11-20,64.033,64.554,63.528,63.766,3395903,0
2014-11-21,64.607,64.695,63.909,64.003,4222947,0
2014-11-24,64.023,64.477,63.746,64.136,4038088,0
2014-11-25,64.316,64.685,63.994,64.211,4893951,0
2014-11-26,64.023,64.894,64.023,64.836,3148638,0
2014-11-28,65.149,65.688,64.827,64.969,2819672,0
2014-12-01,64.616,64.771,63.786,64.172,4020082,0
2014-12-02,64.288,64.6,62.923,63.207,6308294,0
2014-12-03,63.445,64.192,63.445,63.805,3618771,0
2014-12-04,63.736,64.389,63.283,64.298,4226180,0
2014-12-05,64.25,65.074,64.051,64.959,3424006,0
2014-12-08,64.941,65.101,64.051,64.136,4267298,0
2014-12-09,63.37,65.026,63.217,64.949,5281919,0
2014-12-10,65.111,65.47,64.477,64.534,6328480,0
2014-12-11,66.219,69.137,66.142,69.137,15998519,0
2014-12-12,68.992,71.152,68.465,70.546,14260682,0
2014-12-15,70.953,71.097,69.108,69.543,12471848,0
2014-12-16,69.429,69.865,68.511,68.545,9074258,0
2014-12-17,68.585,69.268,67.669,68.17,7528504,0
2014-12-18,68.871,70.434,68.693,70.434,6253714,0
2014-12-19,70.026,70.546,69.173,69.345,9843133,0
2014-12-22,69.248,70.377,69.156,70.33,5772887,0
2014-12-23,71.059,73.121,69.695,72.449,10825066,0
2014-12-24,73.121,73.843,72.574,72.603,3866959,0
2014-12-26,72.893,73.067,72.329,72.404,2498408,0
2014-12-29,72.071,73.131,71.911,72.714,3617441,0
2014-12-30,72.477,72.821,71.986,72.013,2957703,0
2014-12-31,72.43,72.666,71.029,72.157,3256404,0
2015-01-02,72.071,73.093,71.107,71.968,4159106,0
2015-01-05,71.097,71.873,70.33,70.546,5039152,0
2015-01-06,71.938,71.968,70.016,70.726,5156341,0
2015-01-07,71.068,72.622,70.981,72.536,5989813,0
2015-01-08,73.198,73.804,72.782,73.435,4316107,0
2015-01-09,73.207,73.425,71.598,71.655,3911727,0
2015-01-12,71.777,72.148,70.869,71.683,3073777,0
2015-01-13,71.209,72.241,70.179,71.267,5463071,0
2015-01-14,70.962,71.418,70.32,71.009,3446070,0
2015-01-15,71.893,72.061,70.651,70.811,3775311,0
2015-01-16,70.518,72.081,70.452,71.994,5155472,0
2015-01-20,72.041,72.43,71.314,72.013,3338689,0
2015-01-21,71.513,72.394,71.077,71.578,2747886,0
2015-01-22,71.938,72.166,71.142,71.986,4461408,0
2015-01-23,71.92,71.92,71.209,71.578,3152035,0
2015-01-26,71.74,72.061,71.38,71.816,2798899,0
2015-01-27,71.125,71.796,70.821,70.953,2952372,0
2015-01-28,71.541,71.541,69.686,69.855,4112006,0
2015-01-29,70.452,70.613,69.277,70.613,4151024,0
2015-01-30,69.617,70.537,69.533,69.835,7092690,0
2015-02-02,69.183,71.001,69.128,70.916,4485407,0
2015-02-03,71.133,71.247,70.367,70.821,3058528,0
2015-02-04,71.257,71.532,70.27,70.706,3571187,0
2015-02-05,70.962,71.117,70.528,70.821,4299719,0
2015-02-06,70.841,72.675,70.478,72.111,4744946,0
2015-02-09,71.617,72.413,71.608,72.346,3331111,0
2015-02-10,72.259,72.657,71.622,72.622,4470587,0
2015-02-11,72.724,75.699,72.64,75.31,8076523,0
2015-02-12,74.969,76.343,74.752,75.717,6253738,0
2015-02-13,75.744,75.97,74.717,74.868,3463688,0
2015-02-17,74.537,74.648,74.051,74.173,3260313,0
2015-02-18,73.783,74.108,73.263,73.973,3315827,0
2015-02-19,74.041,74.488,73.238,73.317,2586167,0
2015-02-20,73.272,73.432,72.617,73.346,3566462,0
2015-02-23,73.574,75.005,73.49,74.736,6352935,0
2015-02-24,74.488,76.826,74.401,76.447,6694635,0
2015-02-25,76.314,76.467,75.734,76.085,3244148,0
2015-02-26,75.98,77.815,75.734,77.645,6965226,0
2015-02-27,77.294,79.662,77.094,79.005,9361634,0
2015-03-02,79.204,79.928,78.548,79.517,7003116,0
2015-03-03,79.337,79.337,78.529,79.128,6025356,0
2015-03-04,78.73,79.177,78.262,78.949,4091075,0
2015-03-05,79.357,79.499,78.825,79.118,3389881,0
2015-03-06,78.529,79.452,78.034,78.31,4958000,0
2015-03-09,78.301,79.452,78.092,79.404,3425530,0
2015-03-10,78.929,79.195,78.281,78.663,5773292,0
2015-03-11,78.12,79.014,77.035,78.462,3461599,0
2015-03-12,79.053,80.261,78.72,79.585,5221000,0
2015-03-13,80.118,80.193,79.204,79.614,3831441,0
2015-03-16,80.84,82.629,80.83,82.513,9990346,0
2015-03-17,82.265,82.38,81.62,82.028,5718294,0
2015-03-18,81.915,83.197,81.288,82.903,6620867,0
2015-03-19,82.711,83.664,82.513,83.077,6079932,0
2015-03-20,83.227,84.452,83.131,83.903,35602580,0
2015-03-23,83.894,84.292,83.35,83.605,9169902,0
2015-03-24,83.684,84.234,83.097,83.684,3836383,0
2015-03-25,83.425,83.874,81.278,81.667,4886073,0
2015-03-26,80.364,81.667,80.223,80.297,5669502,0
2015-03-27,80.327,81.535,79.88,81.108,3837750,0
2015-03-30,81.278,81.992,80.373,81.773,4450401,0
2015-03-31,81.487,81.838,80.516,80.526,3747426,0
2015-04-01,80.564,80.735,79.556,80.127,5180305,0
2015-04-02,80.271,81.885,79.993,81.754,3107635,0
2015-04-06,81.079,83.777,81.059,83.694,6370590,0
2015-04-07,83.306,83.922,82.839,82.998,4108505,0
2015-04-08,82.751,84.092,82.629,83.377,5785175,0
2015-04-09,85.11,88.837,85.015,88.076,11939987,0
2015-04-10,87.62,87.963,85.823,87.506,6286884,0
2015-04-13,87.221,88.192,86.821,87.211,4753679,0
2015-04-14,86.878,88.03,86.621,87.468,2935492,0
2015-04-15,87.477,88.115,86.775,87.049,6040207,0
2015-04-16,86.48,86.811,84.7,85.129,8314964,0
2015-04-17,84.122,85.196,81.647,82.693,16231593,0
2015-04-20,83.217,83.894,82.61,82.849,9843939,0
2015-04-21,82.998,83.922,82.649,82.819,5451198,0
2015-04-22,82.77,82.93,82.353,82.751,3665010,0
2015-04-23,82.629,82.988,82.011,82.439,3093859,0
2015-04-24,82.886,82.92,81.62,81.764,4315797,0
2015-04-27,82.439,82.439,81.428,81.895,4322212,0
2015-04-28,81.629,81.934,81.228,81.856,2489103,0
2015-04-29,81.153,81.629,80.109,80.422,3390722,0
2015-04-30,79.88,80.355,78.586,78.862,4995121,0
2015-05-01,78.481,79.595,78.481,79.366,2400975,0
2015-05-04,79.783,80.546,79.357,80.002,2534418,0
2015-05-05,79.89,80.136,78.805,79.061,3232460,0
2015-05-06,79.138,79.632,78.643,79.024,2542797,0
2015-05-07,79.014,81.049,78.743,80.099,4632310,0
2015-05-08,80.764,81.355,80.432,80.85,2374577,0
2015-05-11,80.955,81.268,80.07,80.118,2743684,0
2015-05-12,79.671,80.745,79.204,80.052,2579285,0
2015-05-13,80.109,80.82,79.585,79.945,2154079,0
2015-05-14,80.689,81.218,80.223,81.163,2555974,0
2015-05-15,81.564,82.324,81.308,82.23,3753734,0
2015-05-18,81.876,82.42,81.457,82.125,2577654,0
2015-05-19,82.171,82.464,81.653,81.95,2406602,0
2015-05-20,82.053,82.053,80.822,81.042,2232622,0
2015-05-21,80.91,83.228,80.681,83.189,3610953,0
2015-05-22,82.921,83.049,82.161,82.532,2406884,0
2015-05-26,82.639,82.779,81.002,81.672,3936484,0
2015-05-27,81.74,82.887,81.615,82.273,2269035,0
2015-05-28,82.429,82.809,81.653,82.151,1726808,0
2015-05-29,81.96,82.961,81.653,81.95,3121885,0
2015-06-01,82.263,82.427,80.862,82.082,2059187,0
2015-06-02,82.399,82.999,81.882,82.419,2908561,0
2015-06-03,82.456,83.162,81.788,81.932,3766817,0
2015-06-04,82.208,82.456,80.882,81.386,4164961,0
2015-06-05,81.185,81.73,80.011,80.088,3048669,0
2015-06-08,79.936,80.297,79.162,79.486,2702690,0
2015-06-09,79.572,80.783,79.524,80.355,3140893,0
2015-06-10,80.7,81.922,80.547,81.615,3349558,0
2015-06-11,81.788,82.292,81.625,81.902,3162218,0
2015-06-12,81.633,81.816,81.072,81.203,3167348,0
2015-06-15,80.842,81.102,80.088,80.593,2756215,0
2015-06-16,80.613,82.044,80.433,81.989,2729505,0
2015-06-17,82.092,82.161,81.292,81.74,3018501,0
2015-06-18,82.016,84.21,81.999,83.819,3649710,0
2015-06-19,83.829,85.329,83.668,84.508,6684866,0
2015-06-22,84.948,85.196,83.649,83.773,3015778,0
2015-06-23,83.955,83.974,82.894,83.142,2635174,0
2015-06-24,82.921,83.009,81.922,82.245,2542845,0
2015-06-25,82.218,83.029,82.053,82.448,2765851,0
2015-06-26,82.869,83.142,82.171,82.839,15117335,0
2015-06-29,82.112,82.254,80.443,80.462,2929676,0
2015-06-30,81.349,81.569,80.533,80.613,3958219,0
2015-07-01,81.222,81.97,81.002,81.882,2969482,0
2015-07-02,82.189,82.37,81.76,81.922,2945179,0
2015-07-06,81.082,81.96,80.892,81.52,3392029,0
2015-07-07,81.73,83.639,81.577,83.298,5007549,0
2015-07-08,82.779,83.049,81.54,82.016,4335804,0
2015-07-09,85.922,86.151,84.01,85.492,10872035,0
2015-07-10,87.6,89.54,87.162,88.891,8003214,0
2015-07-13,89.569,90.599,88.794,90.198,6022549,0
2015-07-14,90.467,90.503,89.769,90.055,3109930,0
2015-07-15,90.055,90.389,89.233,89.692,3366306,0
2015-07-16,90.647,91.858,90.112,91.735,6966637,0
2015-07-17,91.326,91.668,90.808,91.409,2582126,0
2015-07-20,91.277,91.564,90.389,91.316,2449305,0
2015-07-21,91.227,91.506,90.657,91.326,2236878,0
2015-07-22,92.347,92.623,91.735,92.258,3814788,0
2015-07-23,92.469,92.478,90.886,91.155,2162613,0
2015-07-24,91.277,91.584,90.58,90.799,2410027,0
2015-07-27,90.56,91.116,89.462,90.102,2712221,0
2015-07-28,90.467,92.137,90.122,91.858,3635461,0
2015-07-29,91.306,92.862,91.247,92.204,4010881,0
2015-07-30,91.936,92.633,91.755,92.166,2460198,0
2015-07-31,92.268,92.575,91.574,92.251,3030024,0
2015-08-03,91.764,91.936,90.751,91.564,2376881,0
2015-08-04,91.745,91.755,90.503,91.336,3119583,0
2015-08-05,92.633,92.891,91.927,92.297,2635336,0
2015-08-06,92.287,92.493,89.406,89.482,3602801,0
2015-08-07,90.418,90.418,87.879,89.052,4422638,0
2015-08-10,89.941,90.16,89.34,89.692,2535721,0
2015-08-11,89.148,89.835,88.222,88.738,3140347,0
2015-08-12,88.155,89.462,87.487,89.13,3733088,0
2015-08-13,89.204,89.416,88.145,88.345,3645938,0
2015-08-14,88.098,88.701,87.649,87.925,2964242,0
2015-08-17,87.879,88.885,87.543,88.846,1958109,0
2015-08-18,88.704,88.846,87.724,88.116,3558129,0
2015-08-19,87.457,88.433,87.016,87.609,3283095,0
2015-08-20,86.47,87.37,85.99,86.038,3553745,0
2015-08-21,84.946,85.252,81.966,82.049,8434671,0
2015-08-24,78.543,81.416,72.852,78.849,11076726,0
2015-08-25,80.709,83.373,77.499,77.632,11175937,0
2015-08-26,80.201,82.031,77.709,81.857,7404125,0
2015-08-27,82.692,84.628,82.348,84.197,5811512,0
2015-08-28,83.641,84.39,82.808,83.784,4111120,0
2015-08-31,83.239,83.51,82.367,82.951,3683750,0
2015-09-01,80.833,83.51,80.691,82.462,7408821,0
2015-09-02,83.363,84.4,82.348,84.179,5273233,0
2015-09-03,84.676,85.529,84.273,84.591,4198659,0
2015-09-04,83.391,84.343,82.838,83.793,5706132,0
2015-09-08,84.984,86.421,84.775,86.345,4141064,0
2015-09-09,88.242,88.242,85.004,85.242,3884185,0
2015-09-10,84.84,86.382,84.84,85.663,4164731,0
2015-09-11,85.308,86.698,85.061,86.642,3428644,0
2015-09-14,86.891,86.988,86.162,86.421,3154027,0
2015-09-15,86.69,87.447,85.703,87.141,2829017,0
2015-09-16,87.121,87.244,86.526,87.131,2650494,0
2015-09-17,87.313,87.313,85.529,85.951,3822471,0
2015-09-18,85.041,85.078,82.617,82.893,11249602,0
2015-09-21,83.46,84.765,83.4,84.583,4116860,0
2015-09-22,83.078,84.063,82.406,83.106,4046951,0
2015-09-23,85.627,85.627,82.921,83.802,2502853,0
2015-09-24,82.921,83.22,81.496,82.186,4472412,0
2015-09-25,83.51,84.17,81.285,81.774,5515193,0
2015-09-28,81.496,81.897,78.553,79.194,5055493,0
2015-09-29,79.309,80.363,78.063,78.648,4677465,0
2015-09-30,79.377,79.818,78.581,79.645,4056968,0
2015-10-01,80.096,81.245,79.166,81.113,4499674,0
2015-10-02,79.856,83.538,79.28,83.49,4830528,0
2015-10-05,84.073,84.84,83.49,84.303,5366667,0
2015-10-06,83.46,84.215,80.162,80.603,6021128,0
2015-10-07,81.369,81.466,79.875,80.929,3656552,0
2015-10-08,80.623,82.04,80.077,80.775,3457547,0
2015-10-09,80.767,81.975,80.27,81.821,3722878,0
2015-10-12,81.647,82.667,81.58,82.627,2191250,0
2015-10-13,82.108,82.848,81.436,81.6,2992618,0
2015-10-14,81.486,81.847,79.99,80.537,3702741,0
2015-10-15,81.235,83.691,80.863,83.631,3600594,0
2015-10-16,84.122,84.534,83.106,84.474,3875419,0
2015-10-19,84.17,84.867,84.122,84.783,3875145,0
2015-10-20,84.783,85.837,84.71,85.051,2822732,0
2015-10-21,85.386,85.482,84.083,84.38,3663405,0
2015-10-22,84.225,85.549,84.197,84.946,4484648,0
2015-10-23,85.78,86.411,84.189,86.22,4910661,0
2015-10-26,86.382,86.556,85.473,85.76,4319588,0
2015-10-27,85.492,91.761,85.262,91.202,14508382,0
2015-10-28,88.213,89.135,80.929,81.416,25414086,0
2015-10-29,81.811,83.152,80.287,80.392,10332783,0
2015-10-30,80.382,81.436,79.079,81.159,8450843,0
2015-11-02,80.794,83.049,79.856,82.951,7251830,0
2015-11-03,82.848,85.443,82.436,84.564,7349665,0
2015-11-04,84.686,84.811,82.481,83.842,5722271,0
2015-11-05,84.023,84.053,82.078,82.376,3704307,0
2015-11-06,82.138,82.348,80.278,81.15,6394970,0
2015-11-09,80.767,80.863,79.013,80.009,4643722,0
2015-11-10,80.344,81.265,79.798,80.057,4489240,0
2015-11-11,80.23,80.372,78.304,78.418,6296890,0
2015-11-12,78.622,78.871,77.157,77.397,5988091,0
2015-11-13,77.186,77.83,76.089,76.213,5923478,0
2015-11-16,76.051,79.026,75.953,78.784,6175383,0
2015-11-17,79.092,80.613,78.958,79.872,4906609,0
2015-11-18,79.872,81.652,79.67,81.42,4785070,0
2015-11-19,81.393,81.567,78.794,79.737,4628733,0
2015-11-20,80.411,80.411,78.602,78.774,6077946,0
2015-11-23,78.572,79.323,77.59,78.851,4441649,0
2015-11-24,78.1,80.016,77.59,79.834,4587176,0
2015-11-25,79.834,80.864,79.804,80.286,2166080,0
2015-11-27,80.343,82.018,80.343,81.036,2437515,0
2015-11-30,80.961,81.364,80.642,80.894,4011486,0
2015-12-01,81.278,81.528,80.248,80.854,3094262,0
2015-12-02,80.902,80.964,79.93,80.199,2879254,0
2015-12-03,80.469,81.046,78.697,78.881,4483465,0
2015-12-04,78.958,81.567,78.938,81.46,4885001,0
2015-12-07,81.308,81.952,80.795,81.701,6094566,0
2015-12-08,81.115,81.721,80.325,80.537,5304103,0
2015-12-09,79.948,80.864,79.284,80.228,4402901,0
2015-12-10,80.315,80.884,79.661,80.305,2797039,0
2015-12-11,79.016,79.794,78.004,78.659,4372258,0
2015-12-14,78.746,79.794,78.12,79.478,4342472,0
2015-12-15,80.286,80.824,78.976,79.046,4663014,0
2015-12-16,79.834,81.788,79.381,81.548,5003215,0
2015-12-17,81.932,82.135,80.179,80.228,3944795,0
2015-12-18,79.641,80.325,79.073,79.429,8860651,0
2015-12-21,79.911,81.844,79.621,81.721,5085694,0
2015-12-22,81.836,83.116,81.086,82.798,5186671,0
2015-12-23,83.089,83.271,82.509,82.838,3697148,0
2015-12-24,83.134,83.705,82.72,83.231,1420016,0
2015-12-28,82.778,83.177,82.232,82.636,2216193,0
2015-12-29,83.182,83.797,83,83.576,3709043,0
2015-12-30,83.576,83.752,83.116,83.164,1897772,0
2015-12-31,82.71,82.828,81.614,81.976,1868259,0
2016-01-04,80.573,80.642,79.055,79.948,5754051,0
2016-01-05,79.699,79.977,77.811,77.85,5926306,0
2016-01-06,77.534,78.224,76.465,76.657,10504881,0
2016-01-07,79.323,79.323,76.079,78.14,10631380,0
2016-01-08,78.824,79.902,77.898,78.023,7294145,0
2016-01-11,78.717,79.274,76.878,77.994,5562650,0
2016-01-12,78.534,78.918,77.792,78.764,3733488,0
2016-01-13,78.774,79.123,76.648,76.946,4492052,0
2016-01-14,77.011,79.65,76.8,78.814,4856961,0
2016-01-15,76.512,77.736,76.001,76.946,6539467,0
2016-01-19,77.898,78.592,76.878,77.687,6536155,0
2016-01-20,76.243,77.223,74.125,76.484,4778806,0
2016-01-21,76.484,76.937,75.598,76.031,3924765,0
2016-01-22,77.618,78.061,76.638,77.821,3121724,0
2016-01-25,77.609,77.918,75.626,75.77,2909343,0
2016-01-26,75.858,76.82,75.858,76.475,3134534,0
2016-01-27,76.993,77.455,75.059,75.521,2956076,0
2016-01-28,75.907,75.982,73.757,74.713,4102520,0
2016-01-29,75.646,76.763,74.259,76.744,4336264,0
2016-02-01,75.945,77.696,75.396,77.081,4270940,0
2016-02-02,76.137,76.33,74.808,75.088,4162773,0
2016-02-03,75.502,75.761,73.21,73.943,4021849,0
2016-02-04,73.894,74.439,72.306,74.308,4931702,0
2016-02-05,73.731,74.501,71.996,72.393,5973632,0
2016-02-08,71.41,71.41,68.831,70.187,8305373,0
2016-02-09,69.84,72.863,69.446,72.133,6087122,0
2016-02-10,72.836,74.61,72.199,73.172,3761066,0
2016-02-11,72.054,73.275,71.122,72.709,4522618,0
2016-02-12,73.731,74.231,73.009,74.201,3550844,0
2016-02-16,75.633,75.633,73.671,74.037,4071835,0
2016-02-17,74.656,75.672,74.116,75.595,3902894,0
2016-02-18,74.956,75.431,73.932,74.037,3639980,0
2016-02-19,73.932,75.044,73.458,75.024,3858643,0
2016-02-22,75.827,76.291,75.198,76.213,3034231,0
2016-02-23,75.895,76.349,75.145,76.145,3540235,0
2016-02-24,75.488,76.823,75.352,76.823,3168280,0
2016-02-25,76.872,77.318,75.981,77.298,2966606,0
2016-02-26,77.373,77.422,76.282,76.958,4443431,0
2016-02-29,76.746,77.308,76.204,76.33,2342183,0
2016-03-01,77.298,77.906,76.911,77.713,3946342,0
2016-03-02,77.664,77.845,76.05,76.852,3846644,0
2016-03-03,76.755,77.35,75.759,77.298,2318634,0
2016-03-04,77.373,77.461,76.446,76.842,1922196,0
2016-03-07,76.291,77.402,76.03,76.553,3447821,0
2016-03-08,76.349,78.776,76.128,77.753,3581940,0
2016-03-09,78.283,80.371,77.984,78.921,4627351,0
2016-03-10,78.921,79.161,76.862,78.012,3703736,0
2016-03-11,78.766,78.902,78.168,78.738,2378139,0
2016-03-14,78.457,79.173,78.342,78.844,1937880,0
2016-03-15,78.253,79.134,78.244,78.651,2041856,0
2016-03-16,78.545,79.521,78.283,79.405,3345680,0
2016-03-17,78.738,80.702,78.738,80.566,3963716,0
2016-03-18,81.009,81.804,80.334,81.184,9781354,0
2016-03-21,81.109,81.297,80.751,80.807,2690386,0
2016-03-22,80.431,80.599,79.56,80.083,2882006,0
2016-03-23,80.103,80.325,79.386,79.637,2185825,0
2016-03-24,79.541,79.637,79.039,79.627,2013044,0
2016-03-28,79.627,80.489,79.366,80.073,1508815,0
2016-03-29,80.198,80.334,79.253,80.295,2430962,0
2016-03-30,80.76,81.108,80.305,80.886,2529417,0
2016-03-31,81.079,81.697,80.954,81.475,3451324,0
2016-04-01,81.475,83.989,81.262,83.854,6164649,0
2016-04-04,83.795,83.943,82.035,83.478,4871055,0
2016-04-05,82.954,83.176,79.84,80.624,8883368,0
2016-04-06,80.604,82.306,80.391,80.944,7093909,0
2016-04-07,80.643,80.797,78.535,78.631,5133159,0
2016-04-08,78.883,79.366,78.516,78.699,3854353,0
2016-04-11,79.039,79.444,78.357,78.486,2721404,0
2016-04-12,78.593,79.019,78.248,78.641,3394673,0
2016-04-13,79.261,79.308,78.168,78.418,4903992,0
2016-04-14,78.332,78.689,78.104,78.593,3417257,0
2016-04-15,79.086,79.144,78.457,78.766,3054559,0
2016-04-18,78.516,78.796,78.206,78.583,3820934,0
2016-04-19,78.603,79.27,78.05,79.154,4942114,0
2016-04-20,79.396,79.483,78.41,78.466,2502076,0
2016-04-21,78.39,78.816,77.877,77.916,2820836,0
2016-04-22,77.896,78.447,77.104,77.511,3447190,0
2016-04-25,77.393,77.762,77.095,77.753,2652457,0
2016-04-26,78.168,78.729,77.733,78.641,2812581,0
2016-04-27,78.796,79.279,78.39,78.883,3314901,0
2016-04-28,78.447,78.709,77.53,77.708,2225112,0
2016-04-29,76.968,77.142,75.711,76.678,4562020,0
2016-05-02,76.503,78.139,76.427,77.916,3229442,0
2016-05-03,77.238,79.232,77.045,78.786,4654718,0
2016-05-04,78.381,79.044,78.188,78.816,3061520,0
2016-05-05,78.669,79.114,78.352,78.786,2225551,0
2016-05-06,76.407,76.891,75.672,76.823,10729514,0
2016-05-09,76.891,78.636,76.793,78.234,5558745,0
2016-05-10,78.313,78.583,78.002,78.263,2676881,0
2016-05-11,78.293,78.293,76.818,77.596,4226437,0
2016-05-12,77.733,77.926,77.065,77.248,2650631,0
2016-05-13,76.978,77.412,75.971,76.03,3680204,0
2016-05-16,76.185,76.982,75.796,76.633,4499007,0
2016-05-17,75.485,75.777,74.301,74.331,6488198,0
2016-05-18,74.321,74.834,73.699,74.369,5688080,0
2016-05-19,73.864,74.796,73.585,74.048,2613051,0
2016-05-20,74.174,75.33,74.136,75.029,6037529,0
2016-05-23,74.834,75.068,74.232,74.359,3353821,0
2016-05-24,74.545,75.447,74.535,74.961,4305524,0
2016-05-25,75.116,75.709,75.01,75.428,3624228,0
2016-05-26,75.263,75.33,74.563,74.601,2956418,0
2016-05-27,74.903,75.136,74.378,74.815,2578783,0
2016-05-31,74.758,75.389,74.475,75.204,3658572,0
2016-06-01,75.224,76,75.029,75.884,3598732,0
2016-06-02,75.981,77.244,75.811,76.856,3707688,0
2016-06-03,76.895,76.895,75.943,76.448,2120000,0
2016-06-06,76.448,76.962,76.185,76.429,2402120,0
2016-06-07,76.962,77.716,76.758,76.876,2642690,0
2016-06-08,76.739,77.448,76.729,77.185,2547208,0
2016-06-09,77.138,77.518,76.419,76.768,2110547,0
2016-06-10,76.438,81.113,76.419,80.159,9867180,0
2016-06-13,80.159,82.053,79.732,81.968,7952155,0
2016-06-14,81.51,82.043,80.305,81.948,6123617,0
2016-06-15,81.84,82.481,80.733,80.849,4232381,0
2016-06-16,79.674,80.967,79.023,80.79,3303523,0
2016-06-17,81.151,81.188,79.47,80.305,5234960,0
2016-06-20,81.003,82.062,80.422,80.576,4646378,0
2016-06-21,80.743,81.023,80.509,80.839,3079200,0
2016-06-22,80.596,81.421,80.548,81.373,4233001,0
2016-06-23,81.908,82.676,81.336,82.648,4169947,0
2016-06-24,79.392,80.616,79.187,79.46,8519309,0
2016-06-27,78.643,79.049,76.768,77.138,6130445,0
2016-06-28,77.448,77.711,76.749,77.613,4351773,0
2016-06-29,78.06,80.975,77.76,80.829,5638498,0
2016-06-30,81.023,81.083,79.878,80.908,5061789,0
2016-07-01,81.336,81.54,80.499,80.704,4398616,0
2016-07-05,80.529,82.559,80.353,81.151,6796171,0
2016-07-06,79.819,80.49,78.294,79.237,10747203,0
2016-07-07,79.207,79.644,78.099,78.215,5490314,0
2016-07-08,78.712,79.48,78.343,79.48,5483003,0
2016-07-11,79.508,79.974,79.353,79.684,2772906,0
2016-07-12,79.576,80.257,78.75,78.915,4767910,0
2016-07-13,79.372,79.898,78.906,79.45,4296590,0
2016-07-14,80.315,81.801,79.994,81.402,6234374,0
2016-07-15,81.948,81.987,79.916,80.168,6107407,0
2016-07-18,80.247,81.188,79.994,80.432,3520956,0
2016-07-19,80.674,80.834,79.654,79.878,4555354,0
2016-07-20,80.033,80.295,79.819,80.168,4485481,0
2016-07-21,80.112,80.402,79.178,79.382,2375557,0
2016-07-22,79.994,80.072,78.925,79.043,2960134,0
2016-07-25,79.1,79.294,78.498,79.256,2982000,0
2016-07-26,79.043,80.013,78.804,79.023,2557904,0
2016-07-27,78.294,78.313,77.294,77.672,8974570,0
2016-07-28,77.508,77.653,76.797,77.205,3564824,0
2016-07-29,77.234,77.309,76.564,77.002,3365224,0
2016-08-01,76.643,77.234,75.836,77.02,3535585,0
2016-08-02,77.342,77.867,76.195,76.71,3500823,0
2016-08-03,76.778,77.751,76.609,77.351,3339182,0
2016-08-04,77.583,78.011,77.399,77.583,2730768,0
2016-08-05,77.974,78.983,77.653,78.244,3431412,0
2016-08-08,78.139,78.508,78.031,78.343,2854560,0
2016-08-09,78.528,78.867,78.206,78.595,3046032,0
2016-08-10,78.76,80.548,78.722,80.159,7379997,0
2016-08-11,80.586,80.869,80.053,80.558,5389019,0
2016-08-12,80.295,80.993,80.159,80.957,3243399,0
2016-08-15,80.937,81.5,80.315,81.237,3283741,0
2016-08-16,81.033,81.132,80.422,80.451,3046562,0
2016-08-17,80.602,80.905,79.772,80.544,3694653,0
2016-08-18,80.671,80.925,80.075,80.671,2361667,0
2016-08-19,80.348,80.841,80.051,80.612,2388434,0
2016-08-22,80.68,81.011,80.251,80.759,2317760,0
2016-08-23,81.011,81.081,80.299,80.407,1517083,0
2016-08-24,80.095,80.465,79.304,79.519,3631074,0
2016-08-25,79.382,79.675,77.893,78.259,4005848,0
2016-08-26,78.387,78.504,76.63,77.489,5515735,0
2016-08-29,77.888,78.923,77.801,78.425,3066788,0
2016-08-30,78.484,78.621,78.064,78.591,2466613,0
2016-08-31,78.611,78.894,78.396,78.776,2907325,0
2016-09-01,79.099,79.754,78.66,79.587,2897172,0
2016-09-02,79.909,80.28,79.764,80.251,2645368,0
2016-09-06,80.085,80.169,79.255,79.685,2935963,0
2016-09-07,79.86,81.071,79.46,80.895,2994333,0
2016-09-08,82.233,83.043,80.895,82.643,7936673,0
2016-09-09,81.695,82.223,80.787,80.934,6230974,0
2016-09-12,80.964,81.735,80.68,81.569,3732064,0
2016-09-13,81.011,81.168,80.016,80.28,2719943,0
2016-09-14,79.821,80.504,78.776,79.041,4540792,0
2016-09-15,78.894,79.704,78.759,79.45,5238030,0
2016-09-16,78.571,79.772,78.435,79.539,8366537,0
2016-09-19,79.88,79.88,78.514,78.875,3314369,0
2016-09-20,78.971,79.343,78.689,78.699,1905182,0
2016-09-21,78.806,79.041,77.743,78.65,3792187,0
2016-09-22,79.294,80.729,78.977,80.407,5713551,0
2016-09-23,80.553,80.612,80.065,80.085,2564804,0
2016-09-26,79.704,79.939,78.631,78.748,2594880,0
2016-09-27,78.836,79.558,78.611,79.031,2623734,0
2016-09-28,79.236,79.519,78.229,78.729,2641433,0
2016-09-29,78.474,78.776,77.009,77.314,3316306,0
2016-09-30,77.684,78.981,77.128,78.689,3896152,0
2016-10-03,78.348,78.757,78.103,78.454,1990091,0
2016-10-04,78.913,79.54,78.113,78.318,2851990,0
2016-10-05,78.377,78.962,78.259,78.581,2017570,0
2016-10-06,78.766,78.766,77.83,78.367,2970789,0
2016-10-07,78.719,78.816,77.352,77.967,2564529,0
2016-10-10,78.084,78.182,77.489,77.743,2459910,0
2016-10-11,77.547,77.605,75.935,76.209,4929226,0
2016-10-12,76.289,77.029,75.947,76.425,3127418,0
2016-10-13,75.975,76.747,75.839,76.327,2469851,0
2016-10-14,76.552,76.805,76.074,76.434,2352892,0
2016-10-17,77.595,77.79,75.966,76.141,3209521,0
2016-10-18,76.747,77.009,76.123,76.209,2652101,0
2016-10-19,76.19,76.2,74.432,75.331,5388759,0
2016-10-20,76.864,79.353,76.732,79.079,11105691,0
2016-10-21,78.766,79.665,78.358,79.616,4395328,0
2016-10-24,79.695,81.344,79.625,81.12,4694679,0
2016-10-25,81.111,81.256,80.212,80.475,3342032,0
2016-10-26,79.577,80.977,79.577,80.329,3072208,0
2016-10-27,80.212,80.709,79.86,80.192,2554743,0
2016-10-28,78.309,79.206,77.43,79.158,7893213,0
2016-10-31,79.529,80.816,79.44,80.749,4776534,0
2016-11-01,79.987,80.749,79.831,80.485,5256666,0
2016-11-02,79.353,80.319,79.333,79.967,10023163,0
2016-11-03,80.377,80.485,78.752,78.845,4699769,0
2016-11-04,78.133,79.314,78.133,78.425,7196237,0
2016-11-07,79.606,79.86,79.089,79.499,4133756,0
2016-11-08,76.337,78.621,75.175,78.172,12166403,0
2016-11-09,77.566,80.241,77.352,79.587,7205051,0
2016-11-10,80.036,80.329,77.908,78.933,5127497,0
2016-11-11,78.826,79.177,77.958,79.109,3821527,0
2016-11-14,79.099,79.919,78.845,79.801,4611320,0
2016-11-15,80.306,81.729,79.786,81.66,6783617,0
2016-11-16,81.63,81.739,80.846,81.571,3763398,0
2016-11-17,81.454,82.463,80.646,82.357,3781397,0
2016-11-18,81.905,82.237,80.954,81.65,4464770,0
2016-11-21,81.533,82.867,81.424,82.777,2979521,0
2016-11-22,82.827,83.072,82.141,82.287,3000234,0
2016-11-23,82.297,82.513,81.984,82.415,2765865,0
2016-11-25,82.523,82.886,82.366,82.787,1534379,0
2016-11-28,82.463,83.906,82.417,83.69,3773544,0
2016-11-29,83.67,84.582,83.013,83.866,3577018,0
2016-11-30,84.082,84.171,82.768,83.082,5811771,0
2016-12-01,83.179,83.395,82.071,82.581,3924666,0
2016-12-02,82.748,83.777,82.257,83.454,3790502,0
2016-12-05,83.454,83.61,82.974,83.347,2762497,0
2016-12-06,83.17,83.347,82.651,83.062,2873093,0
2016-12-07,82.523,83.385,82.405,83.337,4795741,0
2016-12-08,83.414,83.563,82.171,82.641,3153049,0
2016-12-09,83.121,84.993,82.877,84.729,3093473,0
2016-12-12,84.209,85.219,84.209,84.955,2206997,0
2016-12-13,85.14,86.229,84.573,86.023,3301157,0
2016-12-14,86.062,86.288,83.856,84.072,4785208,0
2016-12-15,83.965,84.621,83.366,84.052,3445598,0
2016-12-16,84.543,85.494,84.171,84.406,5622504,0
2016-12-19,84.563,84.759,83.925,84.386,2939618,0
2016-12-20,85.307,85.719,84.219,84.602,4138790,0
2016-12-21,84.543,84.739,84.032,84.18,1673124,0
2016-12-22,83.836,84.18,82.267,82.631,3664288,0
2016-12-23,82.689,83.121,82.121,82.641,2125939,0
2016-12-27,82.817,83.63,82.572,82.847,2769505,0
2016-12-28,82.867,83.189,81.797,81.965,3816471,0
2016-12-29,81.845,82.247,81.543,81.855,3679129,0
2016-12-30,81.836,81.994,80.816,81.15,3409915,0
2017-01-03,81.484,81.759,80.699,81.346,4804475,0
2017-01-04,81.679,81.875,81.168,81.365,3984645,0
2017-01-05,80.405,81.749,78.748,81.414,6970016,0
2017-01-06,81.464,82.061,80.846,81.484,3445545,0
2017-01-09,81.198,81.298,80.356,80.944,3312353,0
2017-01-10,80.807,81.778,80.405,81.062,2117193,0
2017-01-11,81.394,83.6,81.394,82.787,6330184,0
2017-01-12,82.513,82.631,81.729,82.287,3238948,0
2017-01-13,82.307,82.503,81.749,82.19,2573078,0
2017-01-17,81.905,82.904,81.905,82.581,2832781,0
2017-01-18,82.572,82.758,82.004,82.483,2864963,0
2017-01-19,82.445,82.454,81.719,81.865,2571611,0
2017-01-20,82.473,82.837,79.433,80.13,11043665,0
2017-01-23,79.816,80.886,79.764,79.964,3653298,0
2017-01-24,80.13,80.219,79.052,79.649,4157589,0
2017-01-25,79.836,80.718,79.749,80.435,5021870,0
2017-01-26,80.277,80.66,79.639,79.689,2528124,0
2017-01-27,80.012,80.679,79.169,79.915,4619497,0
2017-01-30,80.405,80.631,79.463,79.895,4607308,0
2017-01-31,79.679,80.346,79.513,80.346,3135351,0
2017-02-01,79.619,80.101,78.6,79.463,4329708,0
2017-02-02,79.473,79.473,78.65,79.022,3296552,0
2017-02-03,79.553,79.659,78.836,78.905,3230518,0
2017-02-06,78.963,79.816,78.905,79.228,3277747,0
2017-02-07,79.336,79.964,78.806,79.845,3521823,0
2017-02-08,79.739,80.066,79.15,79.944,2417768,0
2017-02-09,80.14,80.944,79.815,80.777,2655539,0
2017-02-10,80.777,81.836,80.356,81.689,4328892,0
2017-02-13,82.226,82.371,81.428,82.177,2632383,0
2017-02-14,82.078,82.62,81.812,82.532,2614804,0
2017-02-15,82.482,83.113,82.355,82.984,2536359,0
2017-02-16,82.935,84.826,82.738,84.364,5671923,0
2017-02-17,84.255,84.806,84.088,84.571,3623164,0
2017-02-21,86.679,86.679,84.6,85.113,3325218,0
2017-02-22,85.132,85.27,84.61,84.993,2851543,0
2017-02-23,85.171,86.501,85.013,85.683,3003191,0
2017-02-24,85.556,86.314,85.427,86.294,2724897,0
2017-02-27,86.157,86.264,85.743,85.91,1872706,0
2017-02-28,85.82,85.82,84.304,85.083,3462560,0
2017-03-01,85.516,85.92,85.103,85.467,3106491,0
2017-03-02,85.2,85.723,85.023,85.437,2955351,0
2017-03-03,85.358,85.604,83.96,84.6,3088857,0
2017-03-06,84.294,85.141,84.078,84.59,2280292,0
2017-03-07,84.177,85.023,84.078,84.698,2099348,0
2017-03-08,84.698,84.698,83.841,83.881,2260914,0
2017-03-09,83.979,84.521,83.181,84.028,2489211,0
2017-03-10,84.639,84.768,84.058,84.344,2347987,0
2017-03-13,84.211,84.471,83.792,84.324,2454613,0
2017-03-14,84.167,84.216,83.359,84.117,3306994,0
2017-03-15,84.245,84.659,83.437,84.511,3980828,0
2017-03-16,84.324,84.748,83.94,84.383,3407291,0
2017-03-17,84.955,84.955,83.763,84.619,6758910,0
2017-03-20,84.481,84.571,83.28,83.359,3634148,0
2017-03-21,83.487,83.634,81.527,81.961,5150349,0
2017-03-22,82.235,82.59,81.311,81.783,4556744,0
2017-03-23,81.645,82.217,81.349,81.734,2539316,0
2017-03-24,82,82.088,81.369,81.724,2010090,0
2017-03-27,81.468,82.364,81.311,82.305,2412020,0
2017-03-28,82.038,82.753,81.851,82.482,2662460,0
2017-03-29,82.345,82.61,82.058,82.512,1895913,0
2017-03-30,82.393,82.532,81.851,82.058,2398219,0
2017-03-31,81.861,82.433,81.783,81.802,2808184,0
2017-04-03,82.108,82.492,81.557,81.704,3333699,0
2017-04-04,81.595,82.355,81.153,81.261,3194339,0
2017-04-05,81.734,81.851,79.094,79.951,12056807,0
2017-04-06,79.98,80.679,79.705,80.434,4610012,0
2017-04-07,80.571,81.694,80.434,81.094,5661168,0
2017-04-10,81.044,81.566,80.887,81.271,3808025,0
2017-04-11,81.034,81.566,80.847,81.438,3517756,0
2017-04-12,81.201,81.585,81.074,81.33,2895773,0
2017-04-13,81.575,81.931,81.114,81.241,2708447,0
2017-04-17,81.388,81.911,81.282,81.881,1840371,0
2017-04-18,81.359,81.802,81.276,81.575,2882263,0
2017-04-19,81.961,82.738,81.714,82.255,5125184,0
2017-04-20,82.472,83.388,82.235,82.877,4060604,0
2017-04-21,82.945,83.35,82.66,82.768,3608189,0
2017-04-24,83.487,83.584,82.896,83.014,5114375,0
2017-04-25,83.181,84.826,83.093,84.629,7115625,0
2017-04-26,84.639,85.053,84.167,84.629,3530962,0
2017-04-27,84.58,84.955,84.344,84.6,2899310,0
2017-04-28,84.481,86.472,84.167,85.24,3670780,0
2017-05-01,85.063,85.561,85.013,85.161,3431583,0
2017-05-02,85.427,85.556,84.393,84.521,4044541,0
2017-05-03,84.6,84.806,84.236,84.501,3338526,0
2017-05-04,84.561,84.974,84.433,84.758,3615967,0
2017-05-05,84.886,84.993,83.989,84.6,4250914,0
2017-05-08,84.354,84.698,84.078,84.551,2990617,0
2017-05-09,84.264,85.123,84.264,84.679,2760643,0
2017-05-10,84.481,84.59,84.226,84.334,2619987,0
2017-05-11,84.009,84.491,83.811,84.216,4138559,0
2017-05-12,84.196,84.324,83.584,83.97,3352820,0
2017-05-15,83.881,84.314,83.23,83.684,4205229,0
2017-05-16,84.075,84.085,83.373,83.609,2599668,0
2017-05-17,82.254,82.541,80.246,80.859,7830005,0
2017-05-18,81.087,81.512,80.513,80.582,4425629,0
2017-05-19,80.592,80.809,79.712,79.752,5336193,0
2017-05-22,79.732,80.572,79.356,80.473,5784898,0
2017-05-23,80.701,80.819,80.365,80.374,3081438,0
2017-05-24,80.533,80.543,79.454,79.722,3615390,0
2017-05-25,79.82,80.404,79.642,79.89,4199222,0
2017-05-26,80.137,80.384,79.78,80.384,2764075,0
2017-05-30,80.186,80.246,79.276,79.306,4109671,0
2017-05-31,79.514,80.166,79.451,80.157,4397616,0
2017-06-01,80.424,81.334,80.147,81.305,3728435,0
2017-06-02,81.423,82.244,81.393,82.214,3983186,0
2017-06-05,82.363,82.61,81.839,82.492,2854435,0
2017-06-06,81.868,82.462,80.211,80.582,6725741,0
2017-06-07,80.819,80.819,79.89,80.592,6234989,0
2017-06-08,80.641,81.166,80.513,80.602,3107687,0
2017-06-09,80.671,80.753,79.697,80.127,4185620,0
2017-06-12,80.176,81.71,80.166,80.939,4675815,0
2017-06-13,80.454,81.017,80.098,80.929,3061976,0
2017-06-14,81.147,82.175,80.829,81.997,4411152,0
2017-06-15,81.571,81.977,80.369,81.68,5470278,0
2017-06-16,80.325,80.602,76.526,77.604,15104558,0
2017-06-19,78.119,78.979,77.228,78.96,8016115,0
2017-06-20,78.96,78.979,77.298,77.466,5047454,0
2017-06-21,77.466,77.802,76.893,77.288,4883908,0
2017-06-22,77.278,77.278,75.507,75.556,8089771,0
2017-06-23,75.556,75.695,74.379,75.527,9805267,0
2017-06-26,75.675,77.09,75.576,76.704,6659242,0
2017-06-27,76.645,77.298,76.269,76.437,6651694,0
2017-06-28,76.664,77.406,76.011,76.269,6701574,0
2017-06-29,80.681,80.681,75.527,77.535,15073482,0
2017-06-30,78.653,78.738,76.318,77.466,7173161,0
2017-07-03,77.684,77.96,77.178,77.298,2445240,0
2017-07-05,77.298,78.119,77.298,77.802,6550067,0
2017-07-06,77.614,77.634,76.803,76.892,6076299,0
2017-07-07,76.902,77.303,76.101,76.645,5970482,0
2017-07-10,76.655,76.763,76.031,76.338,4808133,0
2017-07-11,76.15,76.694,75.971,76.467,4927287,0
2017-07-12,76.961,77.14,76.625,76.694,4311489,0
2017-07-13,76.832,77.642,76.773,77.178,5473931,0
2017-07-14,77.208,78.227,76.872,78.069,8017073,0
2017-07-17,78.297,78.405,77.812,78.337,4790592,0
2017-07-18,78.178,78.307,77.525,77.832,4413063,0
2017-07-19,77.921,78.92,77.881,78.713,4114652,0
2017-07-20,78.791,79.128,78.307,78.95,6664448,0
2017-07-21,78.525,79.197,78.01,78.059,4907604,0
2017-07-24,77.98,79.108,77.911,78.752,4474865,0
2017-07-25,78.94,79.632,78.733,79.207,5405989,0
2017-07-26,79.217,79.642,77.644,77.842,8425260,0
2017-07-27,77.555,78.139,77.298,77.941,6564309,0
2017-07-28,77.762,79.009,77.762,78.771,5306979,0
2017-07-31,79.069,80.098,78.955,79.81,4899825,0
2017-08-01,79.573,80.587,79.573,80.266,4941523,0
2017-08-02,80.038,80.493,79.722,80.166,4200994,0
2017-08-03,80.533,80.849,79.82,80.186,4716779,0
2017-08-04,80.513,80.582,80.068,80.196,3817963,0
2017-08-07,80.147,80.997,79.85,80.641,3298959,0
2017-08-08,80.226,81.057,80.137,80.216,4079493,0
2017-08-09,80.048,80.627,79.642,80.414,5317927,0
2017-08-10,79.91,80.068,78.801,78.901,4694168,0
2017-08-11,79.069,80.201,78.96,79.86,4035314,0
2017-08-14,80.018,80.939,80.008,80.661,4055965,0
2017-08-15,80.711,80.987,80.157,80.266,4367100,0
2017-08-16,80.604,81.369,80.584,80.793,3549274,0
2017-08-17,80.087,81.389,79.957,80.425,3442948,0
2017-08-18,79.967,80.484,79.55,79.57,5269603,0
2017-08-21,79.619,80.464,79.619,80.136,5210912,0
2017-08-22,80.335,81.369,80.126,80.803,3225362,0
2017-08-23,80.464,81.036,80.335,80.892,3834383,0
2017-08-24,80.803,81.2,78.794,80.037,8055976,0
2017-08-25,80.335,81.339,80.146,80.663,5246944,0
2017-08-28,80.852,81.21,80.544,80.693,3838707,0
2017-08-29,80.435,81.29,80.345,80.952,3322614,0
2017-08-30,81.091,81.767,80.803,81.31,3529624,0
2017-08-31,81.469,81.747,80.922,81.031,5054022,0
2017-09-01,81.16,81.22,80.107,80.753,5366398,0
2017-09-05,80.624,81.787,80.544,80.991,5547485,0
2017-09-06,81.111,81.638,81.026,81.29,5286040,0
2017-09-07,81.429,81.727,80.981,81.091,5499011,0
2017-09-08,81.23,81.479,80.594,80.922,4595896,0
2017-09-11,81.18,82.135,81.051,81.807,4445145,0
2017-09-12,81.767,83.407,81.499,82.264,7828561,0
2017-09-13,82.165,83.179,81.936,82.254,5809504,0
2017-09-14,81.2,82.095,80.892,81.538,4368977,0
2017-09-15,81.469,83.258,80.832,82.025,22142023,0
2017-09-18,82.035,83.139,82.025,82.125,5849850,0
2017-09-19,82.493,82.513,80.236,80.743,7448720,0
2017-09-20,80.286,80.803,77.984,78.387,9469889,0
2017-09-21,78.387,78.526,77.253,77.75,6411313,0
2017-09-22,77.551,78.048,77.174,77.959,5030205,0
2017-09-25,78.148,78.963,78.128,78.506,5742698,0
2017-09-26,79.023,79.172,78.396,78.625,4317189,0
2017-09-27,78.416,78.814,77.084,77.681,7048560,0
2017-09-28,77.263,77.551,76.676,77.074,7034950,0
2017-09-29,76.875,77.005,76.179,76.776,5353290,0
2017-10-02,76.875,77.054,76.06,76.159,5435584,0
2017-10-03,76.299,76.428,75.086,76.348,4962507,0
2017-10-04,76.169,76.507,75.245,75.394,4653872,0
2017-10-05,75.99,76.627,75.364,76.507,4649468,0
2017-10-06,75.513,75.801,72.351,72.779,11687788,0
2017-10-09,72.938,72.952,69.806,70.462,12593194,0
2017-10-10,70.393,70.582,68.881,69.448,12197353,0
2017-10-11,69.468,69.627,68.404,68.524,7622648,0
2017-10-12,68.404,69.21,68.156,68.603,6108209,0
2017-10-13,68.593,68.633,67.013,67.171,8812186,0
2017-10-16,67.251,67.778,66.823,66.923,6452223,0
2017-10-17,66.923,67.35,66.535,67.012,5815144,0
2017-10-18,67.062,67.778,67.022,67.35,5125706,0
2017-10-19,67.38,67.748,66.719,66.813,4910277,0
2017-10-20,66.823,67.917,66.674,67.669,8872011,0
2017-10-23,67.718,68.056,67.082,67.122,6745357,0
2017-10-24,67.291,67.698,66.843,66.903,8105598,0
2017-10-25,69.597,69.706,65.67,68.961,16894744,0
2017-10-26,69.239,69.856,65.998,66.724,19230905,0
2017-10-27,66.117,66.575,63.453,64.109,22018686,0
2017-10-30,64.079,66.098,63.88,65.879,12678797,0
2017-10-31,65.839,66.361,65.292,65.889,12295460,0
2017-11-01,64.964,67.41,64.795,66.625,9758732,0
2017-11-02,66.982,67.659,65.919,66.396,8089165,0
2017-11-03,66.465,67.152,66.127,66.485,14147777,0
2017-11-06,66.366,66.585,65.481,65.561,5983611,0
2017-11-07,65.382,68.066,65.372,67.529,9517356,0
2017-11-08,67.47,68.727,67.022,68.504,7853405,0
2017-11-09,68.514,69.528,67.967,69.14,7953382,0
2017-11-10,68.93,71.095,68.76,70.99,12380888,0
