Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,10.079,10.079,9.969,9.969,31086,0
1984-09-10,10.079,10.189,10.079,10.079,5822,0
1984-09-11,10.297,10.406,10.297,10.297,31963,0
1984-09-12,10.297,10.406,10.297,10.297,6371,0
1984-09-13,10.406,10.517,10.406,10.406,7357,0
1984-09-14,10.406,10.624,10.406,10.406,5161,0
1984-09-17,10.406,10.517,10.297,10.297,18564,0
1984-09-18,10.517,10.624,10.517,10.517,17244,0
1984-09-19,10.517,10.624,10.517,10.517,6480,0
1984-09-20,10.624,10.735,10.624,10.624,6700,0
1984-09-21,11.051,11.162,11.051,11.051,24605,0
1984-09-24,11.051,11.162,11.051,11.051,8126,0
1984-09-25,11.051,11.162,11.051,11.051,19330,0
1984-09-26,11.051,11.162,11.051,11.051,20980,0
1984-09-27,11.051,11.162,10.945,10.945,4613,0
1984-09-28,10.945,11.051,10.945,10.945,7247,0
1984-10-01,10.945,11.051,10.945,10.945,7798,0
1984-10-02,11.051,11.162,11.051,11.051,16475,0
1984-10-03,11.162,11.273,11.162,11.162,12196,0
1984-10-04,11.162,11.381,11.162,11.162,6371,0
1984-10-05,11.162,11.162,10.945,10.945,19990,0
1984-10-08,10.945,11.162,10.945,10.945,2746,0
1984-10-09,10.844,10.844,10.624,10.624,25151,0
1984-10-10,10.624,10.735,10.624,10.624,3625,0
1984-10-11,10.517,10.517,10.406,10.406,4831,0
1984-10-12,10.517,10.624,10.517,10.517,10433,0
1984-10-15,10.517,10.517,10.297,10.297,5382,0
1984-10-16,10.297,10.406,10.297,10.297,2523,0
1984-10-17,10.189,10.189,9.969,9.969,8126,0
1984-10-18,9.969,10.079,9.861,9.861,24055,0
1984-10-19,9.861,9.861,9.759,9.759,9116,0
1984-10-22,9.759,9.861,9.651,9.651,5822,0
1984-10-23,9.759,9.861,9.759,9.759,2855,0
1984-10-24,9.861,9.969,9.861,9.861,2638,0
1984-10-25,9.861,9.861,9.759,9.759,9336,0
1984-10-26,9.759,9.861,9.759,9.759,4722,0
1984-10-29,9.759,9.861,9.651,9.651,4281,0
1984-10-30,9.651,9.759,9.542,9.542,20210,0
1984-10-31,9.542,9.542,9.4317,9.4317,6917,0
1984-11-01,9.4317,9.542,9.4317,9.4317,11318,0
1984-11-02,9.759,9.861,9.759,9.759,21308,0
1984-11-05,9.861,9.969,9.861,9.861,36907,0
1984-11-06,9.861,9.861,9.759,9.759,25372,0
1984-11-07,9.759,9.969,9.759,9.759,6812,0
1984-11-08,9.759,9.969,9.759,9.759,4069,0
1984-11-09,9.759,9.861,9.651,9.651,3514,0
1984-11-12,9.651,9.861,9.651,9.651,3514,0
1984-11-13,9.651,9.861,9.651,9.651,22297,0
1984-11-14,9.759,9.861,9.759,9.759,10983,0
1984-11-15,9.759,9.759,9.651,9.651,8237,0
1984-11-16,9.651,9.759,9.651,9.651,3402,0
1984-11-19,9.542,9.542,9.4317,9.4317,8459,0
1984-11-20,9.4317,9.4317,9.3222,9.3222,10655,0
1984-11-21,9.3222,9.3222,9.213,9.213,8785,0
1984-11-23,9.3222,9.4317,9.3222,9.3222,2196,0
1984-11-26,8.8859,8.8859,8.7767,8.7767,10542,0
1984-11-27,8.7767,8.7767,8.5674,8.5674,24934,0
1984-11-28,8.5674,8.6676,8.4578,8.4578,30427,0
1984-11-29,8.5674,8.6676,8.5674,8.5674,63925,0
1984-11-30,8.5674,8.6676,8.5674,8.5674,27349,0
1984-12-03,8.5674,8.6676,8.5674,8.5674,24166,0
1984-12-04,8.6676,8.7767,8.6676,8.6676,14062,0
1984-12-05,8.6676,8.6676,8.5674,8.5674,16697,0
1984-12-06,8.5674,8.6676,8.5674,8.5674,9885,0
1984-12-07,8.4578,8.4578,8.3488,8.3488,11094,0
1984-12-10,8.3488,8.3488,8.2396,8.2396,11970,0
1984-12-11,8.2396,8.2396,8.0208,8.0208,23174,0
1984-12-12,8.0208,8.1301,8.0208,8.0208,10871,0
1984-12-13,7.9117,7.9117,7.8024,7.8024,23395,0
1984-12-14,7.5839,7.5839,7.4746,7.4746,23614,0
1984-12-17,7.0467,7.0467,6.9375,6.9375,25372,0
1984-12-18,6.9375,7.0467,6.9375,6.9375,38114,0
1984-12-19,7.0467,7.1561,7.0467,7.0467,38991,0
1984-12-20,7.0467,7.1561,7.0467,7.0467,14831,0
1984-12-21,7.1561,7.2651,7.1561,7.1561,31523,0
1984-12-24,7.5839,7.6931,7.5839,7.5839,37455,0
1984-12-26,7.8024,7.9117,7.8024,7.8024,23064,0
1984-12-27,7.8024,7.8024,7.6931,7.6931,41298,0
1984-12-28,7.6931,7.8024,7.6931,7.6931,15711,0
1984-12-31,7.8024,7.9117,7.8024,7.8024,20647,0
1985-01-02,7.6931,7.6931,7.5839,7.5839,11970,0
1985-01-03,7.5839,7.5839,7.4746,7.4746,16586,0
1985-01-04,7.4746,7.4746,7.3744,7.3744,9116,0
1985-01-07,7.5839,7.6931,7.5839,7.5839,34050,0
1985-01-08,7.5839,7.5839,7.4746,7.4746,12632,0
1985-01-09,7.6931,7.8024,7.6931,7.6931,11318,0
1985-01-10,7.9117,8.0208,7.9117,7.9117,10871,0
1985-01-11,7.9117,8.0208,7.8024,7.8024,12522,0
1985-01-14,7.9117,8.0208,7.9117,7.9117,17352,0
1985-01-15,8.0208,8.0208,8.0208,8.0208,20870,0
1985-01-16,8.1301,8.2396,8.1301,8.1301,17793,0
1985-01-17,8.4578,8.5674,8.4578,8.4578,41628,0
1985-01-18,8.6676,8.7767,8.6676,8.6676,42619,0
1985-01-21,8.995,9.1045,8.995,8.995,25044,0
1985-01-22,8.7767,8.7767,8.6676,8.6676,28557,0
1985-01-23,8.6676,8.6676,8.5674,8.5674,31854,0
1985-01-24,8.4578,8.4578,8.3488,8.3488,20542,0
1985-01-25,8.3488,8.4578,8.3488,8.3488,15375,0
1985-01-28,8.3488,8.4578,8.3488,8.3488,11422,0
1985-01-29,8.3488,8.4578,8.3488,8.3488,9116,0
1985-01-30,8.5674,8.5674,8.5674,8.5674,31413,0
1985-01-31,8.5674,8.6676,8.5674,8.5674,15045,0
1985-02-01,8.5674,8.6676,8.5674,8.5674,11422,0
1985-02-04,8.5674,8.6676,8.5674,8.5674,6041,0
1985-02-05,8.5674,8.5674,8.5674,8.5674,27786,0
1985-02-06,8.5674,8.6676,8.5674,8.5674,7140,0
1985-02-07,8.5674,8.6676,8.5674,8.5674,13839,0
1985-02-08,8.5674,8.5674,8.4578,8.4578,5602,0
1985-02-11,8.6676,8.7767,8.6676,8.6676,19550,0
1985-02-12,8.6676,8.6676,8.6676,8.6676,4945,0
1985-02-13,8.6676,8.8859,8.6676,8.6676,12522,0
1985-02-14,8.6676,8.7767,8.6676,8.6676,3845,0
1985-02-15,8.8859,8.995,8.8859,8.8859,14718,0
1985-02-19,8.8859,8.995,8.7767,8.7767,10106,0
1985-02-20,8.7767,8.8859,8.7767,8.7767,5272,0
1985-02-21,8.7767,8.7767,8.6676,8.6676,11864,0
1985-02-22,8.6676,8.6676,8.5674,8.5674,15486,0
1985-02-25,7.8024,7.8024,7.6931,7.6931,49645,0
1985-02-26,7.9117,8.0208,7.9117,7.9117,24605,0
1985-02-27,8.1301,8.2396,8.1301,8.1301,57664,0
1985-02-28,8.1301,8.2396,8.1301,8.1301,13728,0
1985-03-01,8.1301,8.2396,8.1301,8.1301,14937,0
1985-03-04,8.1301,8.2396,8.1301,8.1301,16366,0
1985-03-05,8.1301,8.1301,8.0208,8.0208,1978,0
1985-03-06,8.1301,8.2396,8.1301,8.1301,18785,0
1985-03-07,8.1301,8.2396,8.1301,8.1301,5382,0
1985-03-08,8.1301,8.2396,8.1301,8.1301,11422,0
1985-03-11,8.1301,8.2396,8.1301,8.1301,13180,0
1985-03-12,8.2396,8.3488,8.2396,8.2396,12083,0
1985-03-13,8.3488,8.3488,8.3488,8.3488,29326,0
1985-03-14,8.3488,8.3488,8.2396,8.2396,11203,0
1985-03-15,8.2396,8.3488,8.2396,8.2396,25594,0
1985-03-18,8.5674,8.6676,8.5674,8.5674,37014,0
1985-03-19,9.759,9.861,9.759,9.759,108627,0
1985-03-20,9.4317,9.4317,9.3222,9.3222,72164,0
1985-03-21,9.3222,9.3222,9.213,9.213,39429,0
1985-03-22,9.4317,9.542,9.4317,9.4317,17903,0
1985-03-25,9.542,9.651,9.542,9.542,53930,0
1985-03-26,9.969,10.079,9.969,9.969,26140,0
1985-03-27,10.297,10.406,10.297,10.297,50309,0
1985-03-28,10.406,10.517,10.406,10.406,66014,0
1985-03-29,10.517,10.624,10.517,10.517,39543,0
1985-04-01,10.517,10.517,10.406,10.406,23614,0
1985-04-02,10.517,10.624,10.517,10.517,37236,0
1985-04-03,10.517,10.624,10.406,10.406,40750,0
1985-04-04,10.517,10.735,10.517,10.517,20320,0
1985-04-08,10.735,10.844,10.735,10.735,24712,0
1985-04-09,10.735,10.844,10.735,10.735,30204,0
1985-04-10,10.945,11.051,10.945,10.945,25265,0
1985-04-11,11.273,11.381,11.273,11.273,24712,0
1985-04-12,11.162,11.162,11.051,11.051,41411,0
1985-04-15,11.381,11.489,11.381,11.381,51404,0
1985-04-16,11.381,11.381,11.273,11.273,34050,0
1985-04-17,11.162,11.162,11.051,11.051,25813,0
1985-04-18,11.273,11.381,11.273,11.273,34050,0
1985-04-19,11.489,11.598,11.489,11.489,29988,0
1985-04-22,11.489,11.598,11.489,11.489,24824,0
1985-04-23,11.381,11.381,11.273,11.273,23395,0
1985-04-24,11.273,11.381,11.162,11.162,49206,0
1985-04-25,11.273,11.381,11.273,11.273,65682,0
1985-04-26,11.273,11.381,11.273,11.273,103799,0
1985-04-29,11.273,11.381,11.273,11.273,9336,0
1985-04-30,11.162,11.162,11.051,11.051,25594,0
1985-05-01,10.945,10.945,10.844,10.844,26582,0
1985-05-02,10.844,10.945,10.735,10.735,14166,0
1985-05-03,10.624,10.624,10.517,10.517,53602,0
1985-05-06,10.517,10.517,10.297,10.297,14608,0
1985-05-07,10.406,10.517,10.406,10.406,21858,0
1985-05-08,10.189,10.189,10.079,10.079,33944,0
1985-05-09,10.189,10.297,10.189,10.189,12196,0
1985-05-10,10.406,10.517,10.406,10.406,40423,0
1985-05-13,10.517,10.624,10.517,10.517,47233,0
1985-05-14,10.517,10.624,10.406,10.406,39869,0
1985-05-15,10.517,10.735,10.517,10.517,18890,0
1985-05-16,10.517,10.624,10.517,10.517,24934,0
1985-05-17,10.517,10.735,10.517,10.517,12196,0
1985-05-20,10.517,10.624,10.517,10.517,25922,0
1985-05-21,10.517,10.624,10.517,10.517,6917,0
1985-05-22,10.517,10.735,10.517,10.517,2746,0
1985-05-23,10.517,10.624,10.517,10.517,12410,0
1985-05-24,10.517,10.624,10.517,10.517,2523,0
1985-05-28,10.517,10.517,10.406,10.406,19223,0
1985-05-29,10.406,10.406,10.297,10.297,26582,0
1985-05-30,10.189,10.189,10.079,10.079,14831,0
1985-05-31,10.297,10.406,10.297,10.297,8459,0
1985-06-03,10.297,10.406,10.297,10.297,10433,0
1985-06-04,10.297,10.406,10.189,10.189,7577,0
1985-06-05,10.189,10.297,10.079,10.079,15270,0
1985-06-06,10.079,10.297,10.079,10.079,10542,0
1985-06-07,10.189,10.297,10.189,10.189,6371,0
1985-06-10,10.189,10.189,10.079,10.079,34160,0
1985-06-11,10.079,10.189,10.079,10.079,7140,0
1985-06-12,10.079,10.079,9.969,9.969,24055,0
1985-06-13,10.079,10.189,10.079,10.079,25044,0
1985-06-14,10.189,10.297,10.189,10.189,11094,0
1985-06-17,10.189,10.189,10.079,10.079,7471,0
1985-06-18,10.297,10.406,10.297,10.297,24386,0
1985-06-19,10.297,10.297,10.189,10.189,23286,0
1985-06-20,10.189,10.189,9.969,9.969,7577,0
1985-06-21,10.079,10.189,10.079,10.079,11642,0
1985-06-24,10.079,10.189,10.079,10.079,10106,0
1985-06-25,10.079,10.189,9.969,9.969,10871,0
1985-06-26,9.969,10.189,9.969,9.969,5713,0
1985-06-27,9.969,10.189,9.969,9.969,5930,0
1985-06-28,9.969,10.079,9.969,9.969,10542,0
1985-07-01,9.969,10.079,9.861,9.861,23286,0
1985-07-02,9.969,10.079,9.969,9.969,16915,0
1985-07-03,9.969,10.079,9.969,9.969,5822,0
1985-07-05,10.079,10.189,10.079,10.079,11970,0
1985-07-08,10.189,10.297,10.189,10.189,56346,0
1985-07-09,10.297,10.406,10.297,10.297,29765,0
1985-07-10,10.297,10.517,10.297,10.297,20980,0
1985-07-11,10.297,10.517,10.297,10.297,18013,0
1985-07-12,10.517,10.624,10.517,10.517,6041,0
1985-07-15,10.624,10.735,10.624,10.624,17465,0
1985-07-16,10.844,10.945,10.844,10.844,24824,0
1985-07-17,11.381,11.489,11.381,11.381,51512,0
1985-07-18,11.381,11.489,11.381,11.381,27899,0
1985-07-19,11.381,11.489,11.381,11.381,8349,0
1985-07-22,11.381,11.489,11.381,11.381,19330,0
1985-07-23,11.381,11.489,11.381,11.381,19770,0
1985-07-24,11.381,11.489,11.381,11.381,19112,0
1985-07-25,12.035,12.135,12.035,12.035,78640,0
1985-07-26,12.135,12.246,12.135,12.135,52834,0
1985-07-29,12.246,12.356,12.246,12.246,79962,0
1985-07-30,12.246,12.356,12.135,12.135,29877,0
1985-07-31,12.135,12.356,12.135,12.135,34270,0
1985-08-01,12.135,12.246,12.135,12.135,24166,0
1985-08-02,12.135,12.246,12.035,12.035,19002,0
1985-08-05,12.035,12.035,11.93,11.93,80288,0
1985-08-06,11.93,11.93,11.82,11.82,39105,0
1985-08-07,11.82,11.82,11.706,11.706,14279,0
1985-08-08,11.706,11.706,11.598,11.598,42066,0
1985-08-09,11.598,11.706,11.598,11.598,28668,0
1985-08-12,11.706,11.82,11.706,11.706,33281,0
1985-08-13,11.706,11.82,11.706,11.706,23395,0
1985-08-14,11.706,11.82,11.706,11.706,8237,0
1985-08-15,11.93,12.035,11.93,11.93,16697,0
1985-08-16,12.464,12.571,12.464,12.464,57664,0
1985-08-19,12.683,12.793,12.683,12.683,58652,0
1985-08-20,12.683,12.793,12.571,12.571,41078,0
1985-08-21,13.228,13.329,13.228,13.228,49869,0
1985-08-22,13.009,13.009,12.901,12.901,65132,0
1985-08-23,12.901,13.009,12.901,12.901,16366,0
1985-08-26,12.901,13.009,12.901,12.901,28776,0
1985-08-27,12.901,13.009,12.901,12.901,22846,0
1985-08-28,13.118,13.228,13.118,13.118,46458,0
1985-08-29,13.118,13.118,13.009,13.009,36794,0
1985-08-30,13.009,13.118,13.009,13.009,17244,0
1985-09-03,13.009,13.009,12.571,12.571,37014,0
1985-09-04,12.571,12.683,12.246,12.246,27681,0
1985-09-05,12.246,12.356,11.82,11.82,12960,0
1985-09-06,11.706,11.706,11.381,11.381,19223,0
1985-09-09,11.489,11.489,11.489,11.489,17683,0
1985-09-10,11.489,11.489,11.381,11.381,9885,0
1985-09-11,11.381,11.489,11.273,11.273,15375,0
1985-09-12,11.273,11.273,11.051,11.051,6480,0
1985-09-13,11.051,11.162,11.051,11.051,18124,0
1985-09-16,11.162,11.162,11.162,11.162,20099,0
1985-09-17,11.051,11.051,10.844,10.844,23835,0
1985-09-18,10.844,10.844,10.844,10.844,11970,0
1985-09-19,11.273,11.273,11.273,11.273,21637,0
1985-09-20,11.273,11.273,11.162,11.162,38114,0
1985-09-23,11.706,11.82,11.706,11.706,34711,0
1985-09-24,11.82,11.93,11.82,11.82,20210,0
1985-09-25,11.82,11.82,11.706,11.706,14831,0
1985-09-26,11.706,11.82,11.489,11.489,12410,0
1985-09-27,11.489,11.598,11.489,11.489,334,0
1985-09-30,11.489,11.598,11.381,11.381,10106,0
1985-10-01,11.381,11.381,11.273,11.273,8237,0
1985-10-02,11.598,11.706,11.598,11.598,21858,0
1985-10-03,12.135,12.135,12.135,12.135,33721,0
1985-10-04,12.135,12.135,12.135,12.135,12522,0
1985-10-07,12.135,12.135,12.035,12.035,15598,0
1985-10-08,12.135,12.246,12.135,12.135,10542,0
1985-10-09,12.135,12.246,12.135,12.135,13288,0
1985-10-10,12.135,12.135,12.035,12.035,6150,0
1985-10-11,12.135,12.135,12.135,12.135,4281,0
1985-10-14,12.135,12.246,12.135,12.135,3954,0
1985-10-15,12.246,12.246,12.246,12.246,4281,0
1985-10-16,12.246,12.246,12.135,12.135,9450,0
1985-10-17,12.135,12.356,12.135,12.135,10106,0
1985-10-18,12.246,12.464,12.246,12.246,25265,0
1985-10-21,12.246,12.464,12.246,12.246,7798,0
1985-10-22,12.246,12.356,12.246,12.246,10326,0
1985-10-23,12.246,12.356,12.135,12.135,14498,0
1985-10-24,12.135,12.246,12.135,12.135,11970,0
1985-10-25,12.246,12.246,12.246,12.246,3075,0
1985-10-28,12.246,12.246,12.035,12.035,3185,0
1985-10-29,12.035,12.135,12.035,12.035,1757,0
1985-10-30,12.035,12.246,12.035,12.035,10983,0
1985-10-31,12.135,12.135,12.135,12.135,18124,0
1985-11-01,12.135,12.135,12.135,12.135,17465,0
1985-11-04,12.135,12.135,12.135,12.135,7031,0
1985-11-05,12.135,12.135,12.035,12.035,6700,0
1985-11-06,12.035,12.135,12.035,12.035,10326,0
1985-11-07,12.135,12.135,12.135,12.135,11318,0
1985-11-08,12.135,12.135,12.135,12.135,9774,0
1985-11-11,12.135,12.135,12.035,12.035,4394,0
1985-11-12,12.035,12.135,12.035,12.035,17903,0
1985-11-13,12.135,12.246,12.135,12.135,9227,0
1985-11-14,12.246,12.246,12.246,12.246,11754,0
1985-11-15,12.246,12.356,12.246,12.246,18890,0
1985-11-18,12.246,12.356,12.246,12.246,5272,0
1985-11-19,12.356,12.464,12.356,12.356,29988,0
1985-11-20,12.464,12.571,12.464,12.464,15160,0
1985-11-21,12.464,12.571,12.464,12.464,18672,0
1985-11-22,12.464,12.683,12.464,12.571,14166,0
1985-11-25,12.571,12.901,12.571,12.901,22077,0
1985-11-26,12.901,12.901,12.793,12.901,20870,0
1985-11-27,12.901,13.009,12.793,12.901,14831,0
1985-11-29,12.901,13.228,12.793,13.118,28998,0
1985-12-02,13.118,13.228,13.009,13.228,28117,0
1985-12-03,13.228,13.766,13.118,13.657,37676,0
1985-12-04,13.766,14.311,13.766,14.094,70952,0
1985-12-05,14.094,14.203,13.657,13.657,47124,0
1985-12-06,13.657,13.766,13.44,13.657,25151,0
1985-12-09,13.44,13.44,12.901,12.901,37236,0
1985-12-10,12.901,12.901,12.683,12.683,46131,0
1985-12-11,12.683,12.793,12.571,12.793,40310,0
1985-12-12,12.793,12.793,12.683,12.683,22626,0
1985-12-13,12.683,13.009,12.683,13.009,37892,0
1985-12-16,13.009,13.228,13.009,13.118,24824,0
1985-12-17,13.118,13.329,13.118,13.228,31854,0
1985-12-18,13.228,13.228,13.009,13.118,20542,0
1985-12-19,13.118,13.228,13.118,13.118,17465,0
1985-12-20,13.118,13.228,13.009,13.118,25594,0
1985-12-23,13.118,13.228,13.118,13.118,36907,0
1985-12-24,13.118,13.329,13.118,13.228,47233,0
1985-12-26,13.228,13.228,13.118,13.118,3625,0
1985-12-27,13.118,13.329,13.118,13.329,51732,0
1985-12-30,13.329,13.329,13.228,13.329,7357,0
1985-12-31,13.329,13.44,13.228,13.44,38226,0
1986-01-02,13.329,13.329,13.228,13.329,15270,0
1986-01-03,13.329,13.329,13.118,13.118,16697,0
1986-01-06,13.118,13.329,13.118,13.118,23174,0
1986-01-07,13.228,13.44,13.228,13.44,45803,0
1986-01-08,13.44,13.766,13.44,13.766,72933,0
1986-01-09,13.766,13.983,13.657,13.876,67880,0
1986-01-10,13.876,14.203,13.876,14.203,73700,0
1986-01-13,14.203,14.413,13.983,14.413,77437,0
1986-01-14,14.413,14.521,14.311,14.521,115988,0
1986-01-15,14.521,15.507,14.521,15.507,77107,0
1986-01-16,15.507,15.933,15.507,15.713,96549,0
1986-01-17,15.603,15.603,15.286,15.396,63049,0
1986-01-20,15.396,15.396,15.068,15.175,42066,0
1986-01-21,15.175,15.507,15.068,15.068,70073,0
1986-01-22,15.068,15.175,14.848,14.848,32842,0
1986-01-23,14.848,14.848,14.311,14.413,68211,0
1986-01-24,14.521,14.958,14.521,14.848,33721,0
1986-01-27,15.068,15.396,15.068,15.396,35151,0
1986-01-28,15.396,15.396,15.286,15.396,22846,0
1986-01-29,15.396,15.825,15.286,15.713,29547,0
1986-01-30,15.713,16.371,15.713,16.15,86112,0
1986-01-31,16.04,16.04,15.825,15.933,28776,0
1986-02-03,15.933,15.933,14.958,14.958,70514,0
1986-02-04,14.74,14.74,13.657,13.983,89846,0
1986-02-05,13.983,14.203,13.876,13.983,82817,0
1986-02-06,13.983,14.203,13.876,14.203,28998,0
1986-02-07,14.203,14.203,13.876,14.094,19662,0
1986-02-10,14.203,14.521,14.203,14.311,42727,0
1986-02-11,14.311,14.311,14.203,14.311,21308,0
1986-02-12,14.311,14.413,14.203,14.311,6150,0
1986-02-13,14.203,14.203,13.876,13.876,23395,0
1986-02-14,13.876,13.876,13.547,13.766,31854,0
1986-02-18,13.766,13.983,13.766,13.766,32730,0
1986-02-19,14.094,14.413,14.094,14.311,33944,0
1986-02-20,14.311,14.521,14.203,14.521,25265,0
1986-02-21,14.521,14.521,14.311,14.413,24055,0
1986-02-24,14.413,14.848,14.413,14.848,49317,0
1986-02-25,14.958,15.286,14.958,15.175,62387,0
1986-02-26,15.175,15.175,14.848,14.958,46351,0
1986-02-27,14.958,15.068,14.74,14.74,55246,0
1986-02-28,14.74,14.848,14.631,14.631,42945,0
1986-03-03,14.631,14.74,14.413,14.631,82162,0
1986-03-04,14.631,14.74,14.521,14.74,31854,0
1986-03-05,14.74,14.74,14.521,14.631,28011,0
1986-03-06,14.631,14.74,14.631,14.631,7798,0
1986-03-07,14.631,14.74,14.631,14.74,11203,0
1986-03-10,14.74,14.74,14.521,14.631,11970,0
1986-03-11,14.631,14.631,14.521,14.521,12522,0
1986-03-12,14.521,14.74,14.521,14.631,37125,0
1986-03-13,14.631,14.74,14.521,14.74,14498,0
1986-03-14,14.74,14.848,14.521,14.74,43714,0
1986-03-17,14.74,14.958,14.74,14.848,14831,0
1986-03-18,14.848,15.068,14.848,14.958,24605,0
1986-03-19,14.958,15.068,14.848,14.848,4504,0
1986-03-20,14.848,15.068,14.848,15.068,15160,0
1986-03-21,15.068,15.175,14.958,15.175,17465,0
1986-03-24,15.175,15.175,14.958,14.958,32292,0
1986-03-25,15.068,15.286,15.068,15.068,26908,0
1986-03-26,15.068,15.175,15.068,15.068,19441,0
1986-03-27,15.068,15.286,15.068,15.068,40530,0
1986-03-31,15.068,15.175,14.958,14.958,28668,0
1986-04-01,14.958,15.068,14.958,14.958,27349,0
1986-04-02,14.958,15.175,14.958,14.958,10871,0
1986-04-03,14.958,15.068,14.958,14.958,8237,0
1986-04-04,14.958,15.068,14.958,15.068,27019,0
1986-04-07,15.068,15.286,15.068,15.286,17244,0
1986-04-08,15.286,15.286,15.068,15.068,19441,0
1986-04-09,15.068,15.396,15.068,15.175,13839,0
1986-04-10,15.175,15.286,15.068,15.068,9554,0
1986-04-11,15.175,15.396,15.175,15.286,28557,0
1986-04-14,15.286,15.396,15.175,15.286,14390,0
1986-04-15,15.286,15.507,15.286,15.396,18451,0
1986-04-16,15.396,15.507,15.396,15.396,22626,0
1986-04-17,15.396,15.507,15.286,15.286,17793,0
1986-04-18,15.396,15.603,15.396,15.396,9116,0
1986-04-21,15.396,15.396,15.286,15.286,21529,0
1986-04-22,15.286,15.396,15.175,15.175,34050,0
1986-04-23,15.175,15.286,15.068,15.068,48109,0
1986-04-24,15.068,15.175,14.521,14.521,71506,0
1986-04-25,14.521,14.631,14.094,14.094,24386,0
1986-04-28,14.094,14.203,13.983,14.203,33944,0
1986-04-29,14.094,14.094,13.983,13.983,19550,0
1986-04-30,13.983,14.094,13.876,13.983,17574,0
1986-05-01,13.983,13.983,13.657,13.657,27899,0
1986-05-02,13.657,13.766,13.657,13.766,8459,0
1986-05-05,13.766,13.876,13.547,13.547,3734,0
1986-05-06,13.547,13.547,13.44,13.44,14390,0
1986-05-07,13.44,13.547,13.329,13.329,9116,0
1986-05-08,13.329,13.44,13.329,13.329,11094,0
1986-05-09,13.329,13.44,13.228,13.329,15815,0
1986-05-12,13.329,13.44,13.228,13.44,16805,0
1986-05-13,13.44,13.547,13.329,13.329,9336,0
1986-05-14,13.329,13.44,13.228,13.329,10216,0
1986-05-15,13.329,13.547,13.329,13.329,8459,0
1986-05-16,13.329,13.547,13.329,13.329,11533,0
1986-05-19,13.329,13.44,13.329,13.329,4394,0
1986-05-20,13.329,13.44,13.329,13.44,10106,0
1986-05-21,13.44,13.44,13.329,13.329,11533,0
1986-05-22,13.329,13.44,13.118,13.118,21529,0
1986-05-23,13.118,13.329,13.118,13.228,16146,0
1986-05-27,13.118,13.118,12.793,12.793,20320,0
1986-05-28,12.793,12.793,12.571,12.571,12960,0
1986-05-29,12.571,12.793,12.571,12.683,20761,0
1986-05-30,12.683,12.793,12.571,12.793,12632,0
1986-06-02,12.793,12.793,12.571,12.571,5052,0
1986-06-03,12.571,12.683,12.571,12.683,11094,0
1986-06-04,12.683,12.793,12.571,12.793,8349,0
1986-06-05,12.793,12.793,12.683,12.793,14279,0
1986-06-06,12.793,12.901,12.246,12.901,3185,0
1986-06-09,12.901,13.228,12.793,13.228,21858,0
1986-06-10,13.228,13.44,13.118,13.44,42945,0
1986-06-11,13.44,13.876,13.228,13.876,32618,0
1986-06-12,13.876,14.311,13.876,14.311,28776,0
1986-06-13,14.311,14.311,14.094,14.203,17136,0
1986-06-16,14.203,14.203,13.766,13.876,13511,0
1986-06-17,13.876,13.876,13.766,13.766,14831,0
1986-06-18,13.766,13.766,13.547,13.547,19662,0
1986-06-19,13.547,13.657,13.44,13.44,9450,0
1986-06-20,13.44,13.657,13.329,13.657,12301,0
1986-06-23,13.657,13.766,13.44,13.766,23286,0
1986-06-24,13.766,13.766,13.657,13.766,13288,0
1986-06-25,13.766,13.876,13.657,13.876,20432,0
1986-06-26,13.876,13.876,13.657,13.657,6700,0
1986-06-27,13.657,13.766,13.657,13.657,10871,0
1986-06-30,13.657,13.766,13.547,13.547,17136,0
1986-07-01,13.547,13.657,13.547,13.657,6150,0
1986-07-02,13.657,13.657,13.547,13.547,15711,0
1986-07-03,13.547,13.657,13.547,13.657,18344,0
1986-07-07,13.657,13.657,13.547,13.657,17903,0
1986-07-08,13.657,13.766,13.547,13.766,27349,0
1986-07-09,13.766,13.876,13.766,13.876,17574,0
1986-07-10,13.876,13.876,13.766,13.766,8898,0
1986-07-11,13.766,13.983,13.766,13.876,33169,0
1986-07-14,13.876,13.983,13.766,13.876,5602,0
1986-07-15,13.876,13.983,13.766,13.983,14937,0
1986-07-16,13.983,13.983,13.766,13.983,9774,0
1986-07-17,13.983,14.311,13.876,14.311,25483,0
1986-07-18,14.311,15.286,14.311,15.068,54806,0
1986-07-21,15.068,15.396,15.068,15.068,46244,0
1986-07-22,15.068,15.286,14.958,15.068,15925,0
1986-07-23,15.068,15.068,14.631,14.631,46020,0
1986-07-24,14.631,14.74,14.631,14.631,22846,0
1986-07-25,14.631,14.74,14.631,14.631,7031,0
1986-07-28,14.74,14.958,14.74,14.958,16586,0
1986-07-29,14.958,14.958,14.848,14.848,13399,0
1986-07-30,14.848,14.958,14.848,14.958,14279,0
1986-07-31,14.958,15.396,14.958,15.396,53602,0
1986-08-01,15.396,15.507,15.175,15.507,80729,0
1986-08-04,15.507,15.507,15.396,15.507,14608,0
1986-08-05,15.507,15.603,15.396,15.603,55798,0
1986-08-06,15.603,15.933,15.603,15.713,96331,0
1986-08-07,15.825,16.26,15.825,16.26,58760,0
1986-08-08,16.371,17.235,16.371,17.124,80512,0
1986-08-11,17.673,17.99,17.673,17.673,160694,0
1986-08-12,17.673,17.782,17.124,17.451,73370,0
1986-08-13,17.451,17.782,17.235,17.235,160694,0
1986-08-14,17.235,17.345,17.017,17.017,64475,0
1986-08-15,17.017,17.235,16.799,16.906,53930,0
1986-08-18,16.906,16.906,16.26,16.371,62058,0
1986-08-19,16.26,16.26,16.04,16.26,75021,0
1986-08-20,16.26,16.371,16.15,16.371,42945,0
1986-08-21,16.371,16.371,16.15,16.371,24273,0
1986-08-22,16.371,16.371,15.933,16.15,47999,0
1986-08-25,16.15,16.15,15.933,16.15,35587,0
1986-08-26,16.15,16.15,15.933,16.15,27239,0
1986-08-27,16.15,16.15,15.933,15.933,30975,0
1986-08-28,16.04,16.26,16.04,16.26,21637,0
1986-08-29,16.26,16.26,16.15,16.26,15598,0
1986-09-02,16.26,16.906,16.26,16.906,104016,0
1986-09-03,16.906,17.562,16.906,17.562,150920,0
1986-09-04,17.562,17.878,17.345,17.782,67880,0
1986-09-05,17.99,18.753,17.99,18.538,127522,0
1986-09-08,18.538,18.863,18.316,18.316,56016,0
1986-09-09,18.316,18.427,18.207,18.207,53050,0
1986-09-10,18.207,18.538,18.101,18.101,66121,0
1986-09-11,18.101,18.207,17.99,18.101,32618,0
1986-09-12,18.427,18.965,18.427,18.965,71286,0
1986-09-15,18.965,19.729,18.647,19.729,83148,0
1986-09-16,19.729,20.056,19.729,19.837,41411,0
1986-09-17,19.837,19.837,19.619,19.729,42066,0
1986-09-18,19.729,20.594,19.729,20.375,92923,0
1986-09-19,20.594,21.141,20.594,21.03,151576,0
1986-09-22,21.35,21.895,21.35,21.678,161026,0
1986-09-23,21.568,21.568,21.35,21.458,89517,0
1986-09-24,21.458,21.568,20.703,20.703,147182,0
1986-09-25,20.594,20.594,20.056,20.375,95999,0
1986-09-26,20.269,20.269,19.292,19.401,53160,0
1986-09-29,19.401,19.401,18.753,19.075,89736,0
1986-09-30,19.075,19.182,18.647,18.863,46244,0
1986-10-01,18.863,18.965,18.538,18.647,29440,0
1986-10-02,18.753,19.401,18.753,19.401,75237,0
1986-10-03,19.401,19.619,19.075,19.292,83478,0
1986-10-06,19.292,19.729,19.182,19.619,83258,0
1986-10-07,19.619,20.157,19.401,20.157,64693,0
1986-10-08,20.157,20.269,20.056,20.157,47338,0
1986-10-09,20.157,20.269,19.619,19.729,81940,0
1986-10-10,19.729,19.729,19.511,19.511,49427,0
1986-10-13,19.619,19.729,19.619,19.729,17903,0
1986-10-14,19.619,19.619,18.863,18.863,60958,0
1986-10-15,18.863,18.863,18.538,18.753,39429,0
1986-10-16,18.753,18.863,18.647,18.863,36246,0
1986-10-17,18.538,18.538,18.316,18.427,53271,0
1986-10-20,18.427,18.427,18.207,18.316,40310,0
1986-10-21,18.316,18.538,18.101,18.101,30863,0
1986-10-22,18.101,18.316,17.782,17.99,86222,0
1986-10-23,17.99,17.99,17.782,17.99,68098,0
1986-10-24,17.782,17.782,17.562,17.673,43936,0
1986-10-27,17.673,17.673,17.451,17.451,31086,0
1986-10-28,17.451,17.673,17.451,17.673,20761,0
1986-10-29,17.562,17.562,17.017,17.124,56456,0
1986-10-30,17.124,17.235,16.799,17.017,87979,0
1986-10-31,16.799,16.799,16.478,16.799,41298,0
1986-11-03,16.799,17.017,16.799,16.906,53490,0
1986-11-04,16.906,17.345,16.906,17.124,42287,0
1986-11-05,17.124,17.345,17.124,17.124,22077,0
1986-11-06,17.124,17.235,17.017,17.124,100394,0
1986-11-07,17.124,17.345,17.124,17.124,89408,0
1986-11-10,17.345,17.673,17.345,17.451,61950,0
1986-11-11,17.451,17.782,17.451,17.673,36794,0
1986-11-12,17.673,17.878,17.673,17.878,30534,0
1986-11-13,17.878,18.316,17.782,18.207,53160,0
1986-11-14,18.207,18.647,18.101,18.316,58874,0
1986-11-17,17.99,17.99,17.345,17.345,68098,0
1986-11-18,17.345,17.562,17.235,17.345,61727,0
1986-11-19,17.345,17.451,16.799,16.906,27349,0
1986-11-20,16.906,17.017,16.799,16.906,34050,0
1986-11-21,16.906,17.124,16.04,16.04,67772,0
1986-11-24,16.04,16.26,16.04,16.15,47558,0
1986-11-25,16.15,16.478,16.15,16.478,20870,0
1986-11-26,16.478,16.478,16.26,16.26,47449,0
1986-11-28,16.688,17.017,16.688,16.906,65573,0
1986-12-01,16.906,17.235,16.799,17.017,37676,0
1986-12-02,16.906,16.906,16.587,16.587,28448,0
1986-12-03,16.587,16.688,16.478,16.587,85454,0
1986-12-04,16.587,16.688,16.478,16.478,50965,0
1986-12-05,16.478,16.799,16.478,16.688,31963,0
1986-12-08,16.688,16.906,16.688,16.688,45473,0
1986-12-09,16.688,16.799,16.478,16.587,105774,0
1986-12-10,16.587,16.799,16.587,16.688,69309,0
1986-12-11,16.688,16.688,16.371,16.478,51184,0
1986-12-12,16.478,16.799,16.371,16.587,41957,0
1986-12-15,16.688,17.124,16.688,16.906,55908,0
1986-12-16,16.906,17.017,16.587,16.587,64255,0
1986-12-17,16.587,16.688,16.478,16.478,80288,0
1986-12-18,16.478,16.587,16.371,16.371,76340,0
1986-12-19,16.371,16.587,16.371,16.478,47672,0
1986-12-22,16.478,16.587,16.371,16.587,49427,0
1986-12-23,16.587,16.587,16.26,16.26,97426,0
1986-12-24,16.26,16.371,16.26,16.26,29108,0
1986-12-26,16.26,16.371,16.26,16.26,7910,0
1986-12-29,16.26,16.371,16.15,16.15,38773,0
1986-12-30,16.15,16.26,16.04,16.04,50856,0
1986-12-31,16.04,16.478,16.04,16.478,67772,0
1987-01-02,16.478,16.799,16.478,16.799,82926,0
1987-01-05,16.799,17.235,16.688,17.235,34270,0
1987-01-06,17.235,17.562,17.235,17.345,23395,0
1987-01-07,17.345,17.99,17.345,17.878,39212,0
1987-01-08,17.99,18.316,17.99,18.207,80840,0
1987-01-09,18.207,19.182,18.207,19.075,68647,0
1987-01-12,19.401,19.948,19.401,19.837,38991,0
1987-01-13,19.837,19.837,19.729,19.837,52609,0
1987-01-14,19.837,20.056,19.837,20.056,38441,0
1987-01-15,19.948,19.948,19.619,19.729,95999,0
1987-01-16,19.729,19.837,19.511,19.619,89300,0
1987-01-19,19.729,19.948,19.729,19.837,46351,0
1987-01-20,19.837,19.837,19.292,19.401,113245,0
1987-01-21,19.401,19.511,19.182,19.292,106760,0
1987-01-22,19.292,19.729,19.292,19.729,49979,0
1987-01-23,19.511,19.511,19.292,19.401,41740,0
1987-01-26,19.401,19.511,19.292,19.292,98633,0
1987-01-27,19.292,19.511,19.182,19.292,51295,0
1987-01-28,19.292,19.619,19.292,19.401,68978,0
1987-01-29,19.401,19.511,19.292,19.292,13075,0
1987-01-30,19.075,19.075,18.863,18.863,27131,0
1987-02-02,18.863,19.182,18.753,18.753,44264,0
1987-02-03,18.753,18.863,18.647,18.647,19223,0
1987-02-04,18.647,18.753,18.647,18.753,8126,0
1987-02-05,18.753,18.753,18.427,18.647,41298,0
1987-02-06,18.647,18.753,18.427,18.647,71066,0
1987-02-09,18.647,18.863,18.647,18.863,11422,0
1987-02-10,18.863,18.863,18.647,18.753,11642,0
1987-02-11,18.753,18.753,18.316,18.427,30646,0
1987-02-12,18.427,18.427,18.316,18.316,52393,0
1987-02-13,18.316,18.753,18.316,18.647,50634,0
1987-02-17,18.647,19.075,18.647,18.753,53930,0
1987-02-18,18.753,18.753,18.538,18.647,66014,0
1987-02-19,18.647,18.753,18.538,18.647,24055,0
1987-02-20,18.647,18.863,18.538,18.863,14498,0
1987-02-23,18.863,18.965,18.753,18.753,23725,0
1987-02-24,18.753,18.863,18.753,18.863,19441,0
1987-02-25,18.863,18.965,18.863,18.965,24273,0
1987-02-26,18.965,19.401,18.863,19.292,46020,0
1987-02-27,19.292,19.401,19.182,19.401,33721,0
1987-03-02,19.401,19.619,19.292,19.511,71726,0
1987-03-03,19.511,19.948,19.292,19.948,41628,0
1987-03-04,19.948,20.815,19.837,20.815,86004,0
1987-03-05,20.922,21.786,20.922,21.252,153334,0
1987-03-06,21.252,21.458,21.03,21.252,38114,0
1987-03-09,21.252,21.458,21.03,21.141,35151,0
1987-03-10,21.141,21.141,20.703,20.922,39105,0
1987-03-11,20.922,21.141,20.922,20.922,32618,0
1987-03-12,20.922,21.252,20.922,21.141,31854,0
1987-03-13,21.141,21.252,21.03,21.03,11642,0
1987-03-16,21.03,21.252,21.03,21.252,19550,0
1987-03-17,21.252,21.252,20.922,21.03,36246,0
1987-03-18,21.03,21.141,20.922,20.922,9554,0
1987-03-19,20.922,21.03,20.703,20.703,35365,0
1987-03-20,20.703,20.815,20.269,20.375,35038,0
1987-03-23,20.375,20.375,20.157,20.375,27239,0
1987-03-24,20.375,20.703,20.375,20.487,70514,0
1987-03-25,20.594,21.35,20.594,21.35,127961,0
1987-03-26,21.35,21.35,21.03,21.141,210339,0
1987-03-27,21.35,21.895,21.35,21.895,203531,0
1987-03-30,21.895,22.006,21.786,21.895,122798,0
1987-03-31,21.895,21.895,21.568,21.678,72384,0
1987-04-01,21.678,21.678,21.252,21.252,54701,0
1987-04-02,21.458,21.895,21.458,21.568,69965,0
1987-04-03,21.568,22.433,21.458,22.433,120385,0
1987-04-06,22.433,22.87,22.433,22.761,147513,0
1987-04-07,22.761,24.281,22.543,24.173,249883,0
1987-04-08,24.173,25.471,24.173,24.609,153334,0
1987-04-09,24.818,26.775,24.818,26.558,184418,0
1987-04-10,26.996,28.507,26.996,28.079,329513,0
1987-04-13,28.177,28.942,28.177,28.942,169153,0
1987-04-14,28.942,29.697,26.558,29.697,198475,0
1987-04-15,29.697,33.275,27.532,27.532,170578,0
1987-04-16,27.095,27.095,25.471,25.901,172007,0
1987-04-20,25.901,26.885,25.8,26.667,128839,0
1987-04-21,26.667,27.095,26.013,26.12,74140,0
1987-04-22,26.12,26.229,25.693,26.013,95559,0
1987-04-23,26.013,26.667,26.013,26.558,112582,0
1987-04-24,26.885,27.643,26.885,27.203,175633,0
1987-04-27,27.203,28.286,25.254,25.365,228243,0
1987-04-28,25.365,26.34,24.818,25.147,137737,0
1987-04-29,25.147,25.147,24.063,24.5,62719,0
1987-04-30,24.5,24.709,24.063,24.281,103685,0
1987-05-01,24.281,24.609,24.281,24.391,80840,0
1987-05-04,24.391,25.471,24.391,25.471,88749,0
1987-05-05,25.471,25.583,25.037,25.583,67001,0
1987-05-06,25.583,26.447,25.365,26.229,119833,0
1987-05-07,26.12,26.12,25.901,26.013,76777,0
1987-05-08,25.901,25.901,25.583,25.901,40423,0
1987-05-11,25.901,25.901,25.583,25.8,29988,0
1987-05-12,25.8,26.12,25.471,25.471,60628,0
1987-05-13,25.471,25.583,25.254,25.254,35916,0
1987-05-14,25.254,25.583,25.147,25.471,34270,0
1987-05-15,25.583,26.12,25.583,26.12,88531,0
1987-05-18,26.12,26.229,25.901,26.013,33169,0
1987-05-19,26.013,26.34,25.8,26.34,50416,0
1987-05-20,26.34,26.558,26.013,26.013,51075,0
1987-05-21,25.901,25.901,25.471,25.471,48768,0
1987-05-22,25.471,25.583,24.609,24.818,82598,0
1987-05-26,24.5,24.5,22.433,22.543,126313,0
1987-05-27,22.224,22.224,21.03,21.252,104897,0
1987-05-28,21.35,22.114,21.35,21.678,107312,0
1987-05-29,21.678,21.678,21.141,21.568,51295,0
1987-06-01,21.35,21.35,20.487,21.252,114671,0
1987-06-02,21.35,22.433,21.35,22.433,96549,0
1987-06-03,22.332,22.332,21.895,22.114,56238,0
1987-06-04,22.114,22.224,21.786,21.786,61071,0
1987-06-05,21.786,22.006,21.678,21.786,28998,0
1987-06-08,21.786,22.006,21.458,21.458,27568,0
1987-06-09,21.568,22.114,21.568,22.114,29215,0
1987-06-10,22.114,22.114,21.895,22.114,59751,0
1987-06-11,22.114,22.652,21.895,22.652,152893,0
1987-06-12,22.224,22.224,21.141,21.141,118185,0
1987-06-15,21.03,21.03,20.487,20.815,45031,0
1987-06-16,20.815,21.141,20.269,20.487,57882,0
1987-06-17,20.487,20.487,20.056,20.269,37344,0
1987-06-18,20.269,20.594,20.269,20.487,24166,0
1987-06-19,20.487,20.815,20.375,20.703,26582,0
1987-06-22,20.375,20.375,19.292,19.729,174201,0
1987-06-23,19.729,19.948,19.619,19.729,86554,0
1987-06-24,19.729,19.948,19.729,19.948,58984,0
1987-06-25,19.948,19.948,19.401,19.619,54042,0
1987-06-26,19.619,19.729,19.511,19.619,91605,0
1987-06-29,19.619,19.619,19.182,19.182,41850,0
1987-06-30,19.182,19.511,19.075,19.511,68098,0
1987-07-01,19.511,19.619,19.182,19.619,44484,0
1987-07-02,19.619,19.729,19.292,19.619,43167,0
1987-07-06,19.619,20.594,19.401,20.594,70625,0
1987-07-07,20.594,20.594,20.269,20.487,65132,0
1987-07-08,20.487,20.815,20.487,20.703,118955,0
1987-07-09,20.703,22.224,20.703,22.114,124557,0
1987-07-10,22.114,23.305,22.114,22.979,107643,0
1987-07-13,23.091,23.733,23.091,23.627,79303,0
1987-07-14,23.845,24.281,23.845,24.173,247687,0
1987-07-15,24.173,24.709,24.063,24.063,91385,0
1987-07-16,24.063,24.063,23.526,23.526,35151,0
1987-07-17,23.526,23.627,22.979,23.091,59643,0
1987-07-20,23.091,23.305,23.091,23.305,38333,0
1987-07-21,23.305,23.305,23.091,23.196,27131,0
1987-07-22,23.196,23.418,22.979,23.418,128181,0
1987-07-23,23.418,23.418,23.091,23.196,26361,0
1987-07-24,23.196,23.305,23.091,23.196,86222,0
1987-07-27,23.196,23.305,22.979,23.196,40310,0
1987-07-28,23.196,23.418,23.091,23.196,111269,0
1987-07-29,23.305,23.526,23.305,23.526,70846,0
1987-07-30,23.526,23.733,23.196,23.627,208254,0
1987-07-31,23.627,24.281,23.627,24.281,156738,0
1987-08-03,24.609,25.365,24.609,25.254,118185,0
1987-08-04,25.254,25.471,24.927,25.365,130929,0
1987-08-05,24.927,24.927,24.5,24.818,92155,0
1987-08-06,24.818,25.147,24.818,25.037,53820,0
1987-08-07,24.927,24.927,24.391,24.609,36246,0
1987-08-10,24.609,25.037,24.5,24.5,35806,0
1987-08-11,24.5,24.818,24.391,24.709,87653,0
1987-08-12,24.609,24.609,24.391,24.391,120597,0
1987-08-13,24.391,24.5,23.526,23.733,133235,0
1987-08-14,23.733,23.954,22.332,22.652,113023,0
1987-08-17,22.761,22.979,22.761,22.761,52942,0
1987-08-18,22.761,23.627,22.761,22.979,106324,0
1987-08-19,22.979,23.418,22.652,23.196,54481,0
1987-08-20,23.196,23.305,22.761,22.979,33062,0
1987-08-21,22.979,23.091,22.652,23.091,59094,0
1987-08-24,23.091,23.733,22.979,23.733,124337,0
1987-08-25,23.627,23.627,23.418,23.526,17683,0
1987-08-26,23.526,24.063,23.091,23.845,95341,0
1987-08-27,23.845,24.173,23.845,24.063,62279,0
1987-08-28,24.063,24.063,23.845,23.954,11642,0
1987-08-31,24.063,24.5,24.063,24.391,34711,0
1987-09-01,24.5,24.818,24.5,24.818,21969,0
1987-09-02,24.927,25.693,24.927,25.583,63816,0
1987-09-03,25.471,25.471,25.147,25.254,58760,0
1987-09-04,25.254,25.365,24.927,25.147,31413,0
1987-09-08,24.927,24.927,24.609,24.609,11203,0
1987-09-09,24.609,24.709,24.173,24.281,24273,0
1987-09-10,24.281,24.709,24.281,24.5,24386,0
1987-09-11,24.5,24.609,24.063,24.173,53271,0
1987-09-14,23.954,23.954,23.733,23.845,14062,0
1987-09-15,23.845,23.954,23.733,23.845,32953,0
1987-09-16,23.845,23.845,23.418,23.627,15711,0
1987-09-17,23.627,23.733,23.526,23.526,12850,0
1987-09-18,23.526,24.281,23.418,23.627,21746,0
1987-09-21,23.627,23.627,23.305,23.305,42945,0
1987-09-22,23.305,23.418,23.091,23.091,36794,0
1987-09-23,23.091,23.305,23.091,23.305,32953,0
1987-09-24,23.305,23.418,23.196,23.418,11533,0
1987-09-25,23.418,23.418,23.091,23.418,13288,0
1987-09-28,23.418,23.733,23.305,23.526,20647,0
1987-09-29,23.526,23.627,23.196,23.526,38441,0
1987-09-30,23.526,23.627,23.196,23.196,47338,0
1987-10-01,23.196,23.305,23.091,23.196,58760,0
1987-10-02,23.196,23.196,22.87,23.196,38226,0
1987-10-05,23.196,23.305,23.091,23.305,20320,0
1987-10-06,23.305,23.418,23.091,23.196,10764,0
1987-10-07,23.196,23.305,23.091,23.196,25483,0
1987-10-08,23.196,23.627,23.091,23.627,35365,0
1987-10-09,23.733,24.173,23.733,24.173,86222,0
1987-10-12,24.173,24.281,23.954,24.063,42837,0
1987-10-13,23.954,23.954,23.526,23.526,45692,0
1987-10-14,23.526,23.627,23.418,23.526,28668,0
1987-10-15,23.526,23.733,22.979,22.979,57664,0
1987-10-16,22.979,23.091,22.006,22.114,64142,0
1987-10-19,22.114,22.761,18.101,22.433,59313,0
1987-10-20,21.252,21.252,19.837,19.837,38114,0
1987-10-21,19.837,20.487,19.729,19.948,52609,0
1987-10-22,19.948,20.056,18.965,19.292,53820,0
1987-10-23,19.075,19.075,18.101,18.316,56786,0
1987-10-26,18.207,18.207,16.15,16.906,60080,0
1987-10-27,16.478,16.478,15.286,15.286,66343,0
1987-10-28,15.286,15.286,12.901,13.118,108957,0
1987-10-29,12.793,12.793,11.82,12.135,74580,0
1987-10-30,12.571,13.547,12.571,13.547,82817,0
1987-11-02,13.657,16.04,13.657,15.933,82489,0
1987-11-03,15.933,16.26,15.603,15.933,64142,0
1987-11-04,15.713,15.713,15.396,15.396,29108,0
1987-11-05,14.74,14.74,13.983,14.413,111155,0
1987-11-06,14.413,15.286,14.203,15.175,77986,0
1987-11-09,15.175,15.396,14.958,15.286,80729,0
1987-11-10,15.175,15.175,14.521,15.068,76447,0
1987-11-11,15.068,15.068,14.094,14.094,58434,0
1987-11-12,14.094,14.521,13.983,14.311,28776,0
1987-11-13,14.311,14.848,14.311,14.848,62279,0
1987-11-16,14.848,15.713,14.74,15.286,101709,0
1987-11-17,15.286,15.396,14.848,14.958,38441,0
1987-11-18,14.958,15.068,14.631,14.74,28448,0
1987-11-19,14.848,15.396,14.848,15.175,26582,0
1987-11-20,15.175,15.286,14.958,15.068,16475,0
1987-11-23,15.068,15.825,14.958,15.507,100063,0
1987-11-24,15.507,15.713,15.286,15.603,28998,0
1987-11-25,15.603,16.04,15.396,16.04,92481,0
1987-11-27,16.15,18.863,16.15,18.753,212537,0
1987-11-30,18.863,19.948,18.863,18.863,301067,0
1987-12-01,18.863,19.075,17.99,18.538,113133,0
1987-12-02,18.538,18.863,18.538,18.647,29108,0
1987-12-03,18.647,18.965,18.207,18.427,55908,0
1987-12-04,18.207,18.207,16.799,17.124,70189,0
1987-12-07,16.906,16.906,15.603,15.713,102037,0
1987-12-08,15.713,16.26,15.713,15.825,28340,0
1987-12-09,15.825,15.933,15.603,15.825,18890,0
1987-12-10,15.825,16.15,15.507,16.04,36027,0
1987-12-11,16.478,17.124,16.478,16.688,89628,0
1987-12-14,16.906,17.562,16.906,17.345,86882,0
1987-12-15,17.124,17.124,15.825,15.825,67880,0
1987-12-16,16.04,16.478,16.04,16.26,51404,0
1987-12-17,16.26,16.26,15.396,16.15,62497,0
1987-12-18,16.15,16.26,15.933,15.933,37785,0
1987-12-21,15.933,15.933,15.713,15.713,20980,0
1987-12-22,15.713,16.04,15.507,15.713,50856,0
1987-12-23,15.603,15.603,15.286,15.286,70404,0
1987-12-24,15.286,15.396,15.286,15.286,39653,0
1987-12-28,15.286,15.507,15.068,15.068,45253,0
1987-12-29,15.068,15.068,14.631,14.74,29655,0
1987-12-30,14.74,14.74,14.413,14.521,27681,0
1987-12-31,14.74,15.068,14.74,15.068,95667,0
1988-01-04,14.74,14.74,14.311,14.521,28998,0
1988-01-05,14.521,14.848,14.311,14.74,41078,0
1988-01-06,14.74,15.507,14.74,15.507,41190,0
1988-01-07,15.507,15.507,15.068,15.286,35700,0
1988-01-08,15.286,15.396,15.175,15.175,19770,0
1988-01-11,15.068,15.068,14.848,14.848,23835,0
1988-01-12,14.848,14.958,14.521,14.848,14498,0
1988-01-13,14.848,14.848,14.631,14.848,5822,0
1988-01-14,14.848,15.175,14.74,14.958,23395,0
1988-01-15,14.958,14.958,14.521,14.521,37566,0
1988-01-18,14.521,14.74,14.521,14.631,6812,0
1988-01-19,14.631,14.74,14.521,14.521,4394,0
1988-01-20,14.521,14.74,14.311,14.311,23395,0
1988-01-21,14.311,14.413,13.983,13.983,18564,0
1988-01-22,13.983,14.203,13.983,13.983,12083,0
1988-01-25,13.983,14.094,12.901,12.901,63486,0
1988-01-26,12.901,13.228,12.793,12.901,51512,0
1988-01-27,12.901,13.118,12.683,12.683,23725,0
1988-01-28,12.683,12.793,12.135,12.571,22297,0
1988-01-29,12.135,12.135,11.051,11.162,99073,0
1988-02-01,11.051,11.051,10.517,10.945,73591,0
1988-02-02,10.945,11.051,10.624,10.735,100941,0
1988-02-03,10.406,10.406,9.969,10.189,65243,0
1988-02-04,10.189,10.517,10.189,10.517,73809,0
1988-02-05,10.517,10.624,10.189,10.297,41850,0
1988-02-08,10.297,10.624,10.189,10.624,35480,0
1988-02-09,10.517,10.517,10.297,10.406,31523,0
1988-02-10,10.517,10.945,10.517,10.844,48659,0
1988-02-11,10.844,10.945,10.735,10.945,13621,0
1988-02-12,10.945,11.706,10.945,11.598,51954,0
1988-02-16,11.598,12.035,11.598,11.93,36465,0
1988-02-17,11.93,12.356,11.93,12.246,47233,0
1988-02-18,12.246,12.464,11.381,11.706,52609,0
1988-02-19,11.706,11.706,11.381,11.706,17025,0
1988-02-22,11.706,11.706,11.273,11.273,18564,0
1988-02-23,11.273,11.381,10.945,11.051,22958,0
1988-02-24,11.051,11.051,10.624,10.624,69858,0
1988-02-25,10.735,11.051,10.735,10.945,30204,0
1988-02-26,10.945,11.051,10.844,10.844,7688,0
1988-02-29,10.844,11.93,10.624,11.82,212865,0
1988-03-01,11.82,11.93,11.489,11.598,98193,0
1988-03-02,11.598,12.135,11.489,12.135,36246,0
1988-03-03,12.135,12.356,11.93,12.246,46685,0
1988-03-04,12.464,13.118,12.464,13.009,65464,0
1988-03-07,13.009,13.118,12.793,13.118,18013,0
1988-03-08,13.118,14.203,13.009,13.876,111817,0
1988-03-09,13.876,14.094,13.876,13.876,18564,0
1988-03-10,13.983,14.631,13.983,14.311,39323,0
1988-03-11,14.311,14.413,14.094,14.311,57119,0
1988-03-14,14.311,14.413,14.311,14.311,28340,0
1988-03-15,14.311,14.413,13.876,14.311,48768,0
1988-03-16,14.203,14.203,13.876,13.876,24386,0
1988-03-17,13.876,14.094,13.44,13.44,54481,0
1988-03-18,13.44,13.547,13.228,13.329,47778,0
1988-03-21,13.547,13.876,13.547,13.766,67661,0
1988-03-22,13.657,13.657,13.329,13.547,21089,0
1988-03-23,13.547,13.876,13.547,13.766,37236,0
1988-03-24,13.766,13.876,13.657,13.657,47233,0
1988-03-25,13.657,13.657,13.329,13.329,52282,0
1988-03-28,13.329,13.44,13.118,13.329,19112,0
1988-03-29,13.329,13.44,13.228,13.329,9227,0
1988-03-30,13.329,13.44,13.228,13.44,6591,0
1988-03-31,13.44,13.44,13.009,13.009,44814,0
1988-04-04,13.228,13.44,13.228,13.329,22517,0
1988-04-05,13.329,13.329,13.118,13.118,11533,0
1988-04-06,13.118,13.118,12.901,13.009,8237,0
1988-04-07,13.009,13.009,12.683,12.901,18451,0
1988-04-08,12.793,12.793,12.571,12.793,13180,0
1988-04-11,12.793,12.793,12.571,12.793,23506,0
1988-04-12,12.793,13.009,12.793,12.793,13511,0
1988-04-13,12.793,13.118,12.793,13.009,22958,0
1988-04-14,13.009,13.329,13.009,13.329,15711,0
1988-04-15,13.329,13.547,13.228,13.547,55140,0
1988-04-18,13.657,14.094,13.657,14.094,79520,0
1988-04-19,13.983,13.983,13.766,13.766,21746,0
1988-04-20,13.766,13.983,13.547,13.547,34160,0
1988-04-21,13.547,13.657,13.329,13.329,20542,0
1988-04-22,13.009,13.009,12.793,13.009,34820,0
1988-04-25,13.009,13.118,12.901,12.901,4172,0
1988-04-26,13.009,13.228,13.009,13.009,30315,0
1988-04-27,13.118,13.547,13.118,13.329,22846,0
1988-04-28,13.329,13.44,13.118,13.329,10542,0
1988-04-29,13.228,13.228,13.118,13.118,4281,0
1988-05-02,13.118,13.118,12.793,12.793,15160,0
1988-05-03,12.793,12.901,12.571,12.571,24824,0
1988-05-04,12.571,12.683,12.571,12.571,17465,0
1988-05-05,12.571,12.683,12.464,12.464,15925,0
1988-05-06,12.464,12.571,12.356,12.464,3295,0
1988-05-09,12.464,12.571,12.356,12.464,9227,0
1988-05-10,12.464,12.683,12.356,12.683,10106,0
1988-05-11,12.571,12.571,12.356,12.356,9554,0
1988-05-12,12.356,12.571,12.356,12.356,12632,0
1988-05-13,12.356,12.464,12.246,12.356,32512,0
1988-05-16,12.356,12.571,12.356,12.464,184305,0
1988-05-17,12.464,12.464,12.246,12.246,9336,0
1988-05-18,12.246,12.464,11.93,12.135,28448,0
1988-05-19,12.135,12.135,12.035,12.135,9554,0
1988-05-20,12.135,12.135,12.035,12.135,41411,0
1988-05-23,12.135,12.464,12.035,12.464,22077,0
1988-05-24,12.464,12.464,12.246,12.356,20320,0
1988-05-25,12.356,12.356,12.035,12.246,9995,0
1988-05-26,12.135,12.135,12.035,12.135,9116,0
1988-05-27,12.135,12.135,11.706,11.706,16805,0
1988-05-31,11.82,12.135,11.82,12.035,17025,0
1988-06-01,12.035,12.356,12.035,12.246,17025,0
1988-06-02,12.246,13.009,12.135,13.009,62387,0
1988-06-03,13.009,13.329,12.793,13.228,56786,0
1988-06-06,13.228,13.44,13.228,13.329,34160,0
1988-06-07,13.329,13.44,13.009,13.009,26031,0
1988-06-08,13.009,13.228,13.009,13.009,14608,0
1988-06-09,13.009,13.228,12.901,13.228,19002,0
1988-06-10,13.228,13.228,13.009,13.009,7688,0
1988-06-13,13.009,13.118,12.901,13.118,14166,0
1988-06-14,13.118,13.118,12.901,13.009,15375,0
1988-06-15,13.009,13.329,13.009,13.329,17465,0
1988-06-16,13.329,13.44,13.228,13.44,8566,0
1988-06-17,13.44,13.657,13.228,13.547,17352,0
1988-06-20,13.547,13.657,13.547,13.657,10106,0
1988-06-21,13.657,13.983,13.657,13.983,40971,0
1988-06-22,13.876,13.876,13.657,13.657,19223,0
1988-06-23,13.657,13.766,13.547,13.547,14390,0
1988-06-24,13.547,13.657,13.329,13.44,13728,0
1988-06-27,13.44,13.547,13.329,13.329,12960,0
1988-06-28,13.329,13.547,13.228,13.329,15270,0
1988-06-29,13.228,13.228,12.793,12.901,54368,0
1988-06-30,12.901,13.009,12.901,13.009,12410,0
1988-07-01,13.009,13.009,12.901,13.009,4945,0
1988-07-05,13.009,13.009,12.683,12.683,10542,0
1988-07-06,12.793,13.009,12.793,13.009,13621,0
1988-07-07,13.009,13.118,12.793,13.009,14498,0
1988-07-08,13.009,13.009,12.683,12.793,18344,0
1988-07-11,12.793,12.793,12.464,12.683,11318,0
1988-07-12,12.683,12.683,12.246,12.356,28230,0
1988-07-13,12.356,12.571,12.356,12.356,30534,0
1988-07-14,12.356,12.571,12.356,12.356,13728,0
1988-07-15,12.356,12.571,12.356,12.571,988,0
1988-07-18,12.246,12.246,12.035,12.246,12960,0
1988-07-19,12.246,12.683,12.135,12.683,57119,0
1988-07-20,12.683,12.793,12.571,12.683,13728,0
1988-07-21,12.683,12.683,12.356,12.356,34160,0
1988-07-22,12.356,12.464,12.356,12.356,20980,0
1988-07-25,12.246,12.246,11.706,11.82,40971,0
1988-07-26,11.82,11.93,11.706,11.93,7577,0
1988-07-27,11.93,12.035,11.82,12.035,16255,0
1988-07-28,12.035,12.035,11.82,11.82,17465,0
1988-07-29,11.82,12.246,11.82,12.035,54258,0
1988-08-01,12.035,12.135,11.93,12.135,6261,0
1988-08-02,12.135,12.135,11.93,12.135,5382,0
1988-08-03,12.135,12.246,11.93,12.035,7247,0
1988-08-04,12.035,12.135,11.93,12.135,5602,0
1988-08-05,12.135,12.135,12.035,12.135,17136,0
1988-08-08,12.135,12.246,12.035,12.135,23835,0
1988-08-09,12.135,12.135,11.93,11.93,8676,0
1988-08-10,11.93,12.035,11.82,11.93,11970,0
1988-08-11,11.93,12.135,11.93,11.93,10983,0
1988-08-12,12.035,12.246,12.035,12.135,10106,0
1988-08-15,12.135,12.135,11.93,12.135,3625,0
1988-08-16,12.135,12.246,11.93,12.035,15160,0
1988-08-17,12.035,12.035,11.93,12.035,2415,0
1988-08-18,12.035,12.135,12.035,12.035,4394,0
1988-08-19,12.035,12.135,12.035,12.135,4504,0
1988-08-22,12.135,12.135,11.93,12.135,7688,0
1988-08-23,12.135,12.135,11.93,12.035,3402,0
1988-08-24,12.035,12.035,11.93,11.93,8459,0
1988-08-25,11.93,11.93,11.706,11.706,34270,0
1988-08-26,11.706,12.035,11.598,11.598,76007,0
1988-08-29,11.598,11.706,11.273,11.489,30754,0
1988-08-30,11.381,11.381,10.945,10.945,34599,0
1988-08-31,10.945,10.945,10.735,10.844,21529,0
1988-09-01,10.844,10.844,10.735,10.844,9005,0
1988-09-02,10.844,10.844,10.189,10.517,46685,0
1988-09-06,10.517,10.517,10.079,10.079,42619,0
1988-09-07,10.079,10.297,10.079,10.189,33169,0
1988-09-08,10.189,10.297,9.861,9.969,43936,0
1988-09-09,9.969,9.969,9.4317,9.651,51512,0
1988-09-12,9.651,9.651,9.213,9.4317,63268,0
1988-09-13,9.4317,9.759,9.4317,9.759,59424,0
1988-09-14,9.759,9.861,9.542,9.759,22517,0
1988-09-15,9.651,9.651,9.4317,9.542,26582,0
1988-09-16,9.542,9.542,9.213,9.4317,25702,0
1988-09-19,9.3222,9.3222,9.1045,9.213,19990,0
1988-09-20,9.213,9.4317,9.1045,9.213,40530,0
1988-09-21,9.213,9.3222,9.1045,9.3222,40090,0
1988-09-22,9.3222,9.3222,8.995,9.1045,79197,0
1988-09-23,9.1045,9.213,8.7767,8.7767,65904,0
1988-09-26,8.7767,9.1045,8.7767,9.1045,19002,0
1988-09-27,9.1045,9.3222,8.995,9.1045,31194,0
1988-09-28,9.1045,9.4317,8.995,9.4317,53820,0
1988-09-29,9.4317,9.861,9.213,9.861,51184,0
1988-09-30,9.861,9.861,9.542,9.651,39212,0
1988-10-03,9.651,9.969,9.542,9.759,21419,0
1988-10-04,9.759,9.969,9.759,9.969,8898,0
1988-10-05,9.861,9.861,9.651,9.651,3514,0
1988-10-06,9.759,9.969,9.759,9.759,30754,0
1988-10-07,9.759,10.079,9.759,10.079,30315,0
1988-10-10,10.079,10.189,9.969,10.189,39212,0
1988-10-11,10.189,10.189,9.969,10.189,24494,0
1988-10-12,10.189,10.189,9.969,10.189,37344,0
1988-10-13,10.189,10.189,9.969,9.969,28340,0
1988-10-14,9.969,10.079,9.861,10.079,39543,0
1988-10-17,10.079,10.079,9.969,10.079,29988,0
1988-10-18,10.079,10.079,9.861,10.079,14937,0
1988-10-19,9.969,9.969,9.651,9.861,10542,0
1988-10-20,9.861,9.861,9.651,9.759,6261,0
1988-10-21,9.759,9.759,9.4317,9.4317,10106,0
1988-10-24,9.4317,9.4317,8.995,9.1045,43714,0
1988-10-25,9.1045,9.3222,8.995,9.213,17903,0
1988-10-26,9.213,9.3222,9.1045,9.213,28557,0
1988-10-27,9.3222,9.3222,9.3222,9.3222,13180,0
1988-10-28,9.4317,9.651,9.4317,9.4317,84908,0
1988-10-31,9.4317,9.651,9.4317,9.4317,26582,0
1988-11-01,9.4317,9.4317,9.213,9.4317,15711,0
1988-11-02,9.4317,9.861,9.3222,9.861,101382,0
1988-11-03,9.861,9.969,9.759,9.861,36574,0
1988-11-04,9.861,9.861,9.542,9.542,19112,0
1988-11-07,9.542,9.759,9.4317,9.542,32953,0
1988-11-08,9.542,9.542,9.4317,9.4317,28340,0
1988-11-09,9.4317,9.651,9.4317,9.4317,6591,0
1988-11-10,9.4317,9.651,9.4317,9.542,7910,0
1988-11-11,9.542,9.542,9.3222,9.4317,8459,0
1988-11-14,9.4317,9.542,9.3222,9.3222,13951,0
1988-11-15,9.3222,9.4317,9.213,9.3222,12410,0
1988-11-16,9.3222,9.4317,9.213,9.4317,9450,0
1988-11-17,9.4317,9.4317,9.213,9.3222,6480,0
1988-11-18,9.3222,9.4317,8.995,8.995,31633,0
1988-11-21,8.995,9.213,8.995,9.1045,13621,0
1988-11-22,9.1045,9.4317,9.1045,9.1045,13839,0
1988-11-23,9.1045,9.4317,9.1045,9.4317,19990,0
1988-11-25,9.4317,9.542,9.213,9.542,4945,0
1988-11-28,9.542,9.651,9.542,9.651,16475,0
1988-11-29,9.651,9.651,9.3222,9.4317,19550,0
1988-11-30,9.4317,9.4317,9.213,9.4317,9774,0
1988-12-01,9.4317,9.4317,9.213,9.4317,34488,0
1988-12-02,9.4317,9.4317,9.213,9.4317,40750,0
1988-12-05,9.3222,9.3222,9.1045,9.1045,8126,0
1988-12-06,9.1045,9.1045,8.995,8.995,23614,0
1988-12-07,8.995,8.995,8.6676,8.6676,48550,0
1988-12-08,8.6676,8.995,8.6676,8.8859,35151,0
1988-12-09,8.8859,8.995,8.8859,8.995,22077,0
1988-12-12,8.8859,8.8859,8.6676,8.7767,11422,0
1988-12-13,8.7767,8.8859,8.7767,8.7767,3625,0
1988-12-14,8.7767,8.995,8.7767,8.8859,34270,0
1988-12-15,8.8859,8.8859,8.6676,8.7767,28998,0
1988-12-16,8.7767,8.995,8.6676,8.995,40639,0
1988-12-19,8.995,8.995,8.7767,8.8859,23395,0
1988-12-20,8.8859,8.8859,8.6676,8.6676,22737,0
1988-12-21,8.6676,8.7767,8.5674,8.5674,53160,0
1988-12-22,8.5674,8.7767,8.4578,8.6676,30863,0
1988-12-23,8.6676,8.7767,8.4578,8.4578,20980,0
1988-12-27,8.4578,8.6676,8.4578,8.5674,16586,0
1988-12-28,8.4578,8.4578,8.3488,8.4578,25372,0
1988-12-29,8.4578,8.4578,8.2396,8.2396,32618,0
1988-12-30,8.3488,8.7767,8.3488,8.6676,67772,0
1989-01-03,8.6676,8.995,8.6676,8.6676,33721,0
1989-01-04,8.6676,8.7767,8.5674,8.5674,11754,0
1989-01-05,8.6676,8.7767,8.6676,8.7767,4394,0
1989-01-06,8.7767,8.7767,8.5674,8.5674,10433,0
1989-01-09,8.5674,8.6676,8.4578,8.4578,7357,0
1989-01-10,8.4578,8.6676,8.4578,8.6676,8020,0
1989-01-11,8.6676,8.6676,8.4578,8.6676,5052,0
1989-01-12,8.6676,8.6676,8.4578,8.6676,10983,0
1989-01-13,8.6676,8.7767,8.5674,8.5674,42066,0
1989-01-16,8.5674,8.6676,8.4578,8.4578,5602,0
1989-01-17,8.4578,8.6676,8.4578,8.4578,5602,0
1989-01-18,8.4578,8.6676,8.4578,8.6676,10326,0
1989-01-19,8.6676,8.8859,8.5674,8.7767,22737,0
1989-01-20,8.7767,9.1045,8.7767,9.1045,26361,0
1989-01-23,9.1045,9.213,9.1045,9.213,29215,0
1989-01-24,9.213,9.4317,8.995,8.995,25151,0
1989-01-25,8.995,9.213,8.995,8.995,4069,0
1989-01-26,9.1045,9.3222,9.1045,9.1045,18234,0
1989-01-27,9.1045,9.1045,8.6676,8.8859,9450,0
1989-01-30,8.7767,8.7767,8.5674,8.5674,8349,0
1989-01-31,8.5674,8.7767,8.4578,8.4578,18672,0
1989-02-01,8.4578,8.7767,8.4578,8.7767,14390,0
1989-02-02,8.7767,8.8859,8.6676,8.6676,4722,0
1989-02-03,8.6676,8.8859,8.6676,8.6676,1867,0
1989-02-06,8.6676,8.7767,8.4578,8.6676,44925,0
1989-02-07,8.6676,8.7767,8.6676,8.7767,9995,0
1989-02-08,8.7767,8.7767,8.4578,8.5674,46899,0
1989-02-09,8.5674,9.3222,8.5674,9.213,44814,0
1989-02-10,9.1045,9.1045,8.8859,8.8859,15711,0
1989-02-13,8.8859,8.8859,8.6676,8.7767,38441,0
1989-02-14,8.7767,9.1045,8.6676,8.995,86768,0
1989-02-15,8.8859,8.8859,8.7767,8.7767,6591,0
1989-02-16,8.8859,9.1045,8.8859,8.8859,10764,0
1989-02-17,8.8859,8.995,8.7767,8.8859,13951,0
1989-02-21,8.8859,9.213,8.8859,9.1045,7471,0
1989-02-22,9.1045,9.213,9.1045,9.213,10983,0
1989-02-23,9.3222,9.542,9.3222,9.542,27460,0
1989-02-24,9.4317,9.4317,9.213,9.3222,12410,0
1989-02-27,9.3222,9.542,9.213,9.213,19550,0
1989-02-28,9.213,9.3222,8.995,8.995,23944,0
1989-03-01,8.995,9.1045,8.7767,8.7767,47888,0
1989-03-02,8.8859,8.995,8.8859,8.8859,21308,0
1989-03-03,8.995,9.213,8.995,9.1045,3845,0
1989-03-06,9.1045,9.1045,8.995,9.1045,22958,0
1989-03-07,9.1045,9.213,9.1045,9.213,36246,0
1989-03-08,9.213,9.3222,8.995,8.995,24166,0
1989-03-09,8.995,9.1045,8.8859,8.995,12960,0
1989-03-10,8.995,9.1045,8.995,8.995,14279,0
1989-03-13,8.995,8.995,8.8859,8.995,5490,0
1989-03-14,8.995,9.1045,8.7767,9.1045,22626,0
1989-03-15,9.1045,9.1045,8.995,8.995,10871,0
1989-03-16,8.995,9.1045,8.8859,9.1045,11864,0
1989-03-17,9.1045,9.3222,8.995,9.213,14390,0
1989-03-20,9.213,9.4317,9.213,9.4317,8126,0
1989-03-21,9.3222,9.3222,9.213,9.213,21637,0
1989-03-22,9.213,9.3222,9.1045,9.213,26694,0
1989-03-23,9.213,9.213,8.995,8.995,5272,0
1989-03-27,8.995,9.1045,8.8859,8.995,13621,0
1989-03-28,8.995,8.995,8.7767,8.8859,26801,0
1989-03-29,8.8859,8.8859,8.7767,8.7767,21637,0
1989-03-30,8.7767,8.8859,8.5674,8.7767,27681,0
1989-03-31,8.7767,8.8859,8.5674,8.8859,18344,0
1989-04-03,8.7767,8.7767,8.5674,8.5674,7798,0
1989-04-04,8.5674,8.7767,8.5674,8.6676,9554,0
1989-04-05,8.5674,8.5674,8.3488,8.3488,7688,0
1989-04-06,8.3488,8.5674,8.2396,8.2396,10655,0
1989-04-07,8.2396,8.4578,8.1301,8.3488,30315,0
1989-04-10,8.3488,8.4578,8.1301,8.2396,8126,0
1989-04-11,8.2396,8.3488,8.2396,8.2396,20432,0
1989-04-12,8.2396,8.3488,8.1301,8.1301,19223,0
1989-04-13,8.2396,8.3488,8.2396,8.3488,17903,0
1989-04-14,8.2396,8.2396,8.1301,8.1301,12196,0
1989-04-17,8.1301,8.2396,8.1301,8.1301,8566,0
1989-04-18,8.1301,8.2396,8.1301,8.1301,4831,0
1989-04-19,8.1301,8.2396,8.1301,8.1301,8676,0
1989-04-20,8.1301,8.2396,8.0208,8.0208,6371,0
1989-04-21,8.0208,8.2396,8.0208,8.1301,9227,0
1989-04-24,8.1301,8.1301,7.9117,7.9117,28668,0
1989-04-25,7.9117,8.1301,7.8024,7.8024,19770,0
1989-04-26,7.8024,7.9117,7.8024,7.8024,12196,0
1989-04-27,7.8024,7.9117,7.6931,7.8024,24824,0
1989-04-28,7.8024,7.8024,7.3744,7.4746,21199,0
1989-05-01,7.4746,7.5839,7.3744,7.4746,38441,0
1989-05-02,7.4746,7.5839,7.3744,7.3744,34711,0
1989-05-03,7.3744,7.4746,7.3744,7.3744,6261,0
1989-05-04,7.3744,7.4746,7.3744,7.4746,3734,0
1989-05-05,7.3744,7.3744,7.0467,7.1561,73700,0
1989-05-08,7.1561,7.2651,7.1561,7.1561,15045,0
1989-05-09,7.1561,7.2651,6.9375,7.2651,39653,0
1989-05-10,7.2651,7.3744,7.1561,7.3744,27899,0
1989-05-11,7.3744,7.4746,7.2651,7.4746,36574,0
1989-05-12,7.4746,7.4746,7.2651,7.3744,34488,0
1989-05-15,7.3744,7.3744,7.1561,7.1561,17574,0
1989-05-16,7.2651,7.3744,7.2651,7.3744,10326,0
1989-05-17,7.2651,7.2651,7.0467,7.1561,24386,0
1989-05-18,7.1561,7.1561,7.0467,7.1561,6371,0
1989-05-19,7.1561,7.1561,6.9375,7.0467,15270,0
1989-05-22,7.0467,7.0467,6.9375,6.9375,6812,0
1989-05-23,6.9375,7.1561,6.9375,7.0467,13075,0
1989-05-24,7.0467,7.1561,6.9375,6.9375,9116,0
1989-05-25,6.9375,7.1561,6.9375,7.0467,6591,0
1989-05-26,7.0467,7.1561,7.0467,7.1561,18890,0
1989-05-30,7.1561,7.1561,6.9375,6.9375,18451,0
1989-05-31,6.9375,6.9375,6.3909,6.3909,51295,0
1989-06-01,6.3909,6.5005,6.0727,6.1818,66562,0
1989-06-02,6.1818,6.2911,6.0727,6.1818,19770,0
1989-06-05,6.1818,6.3909,6.1818,6.2911,41078,0
1989-06-06,6.2911,6.6094,6.1818,6.3909,96879,0
1989-06-07,6.3909,6.6094,6.2911,6.3909,46899,0
1989-06-08,6.3909,6.5005,6.3909,6.3909,53271,0
1989-06-09,6.3909,6.3909,6.0727,6.2911,70846,0
1989-06-12,6.2911,6.3909,6.1818,6.2911,14498,0
1989-06-13,6.2911,6.3909,6.2911,6.3909,12301,0
1989-06-14,6.3909,6.3909,6.2911,6.2911,20870,0
1989-06-15,6.2911,6.3909,6.2911,6.2911,20432,0
1989-06-16,6.2911,6.5005,6.2911,6.5005,23725,0
1989-06-19,6.5005,6.5005,6.3909,6.5005,6917,0
1989-06-20,6.5005,6.5005,6.3909,6.5005,15486,0
1989-06-21,6.5005,6.5005,6.3909,6.5005,8459,0
1989-06-22,6.5005,6.6094,6.3909,6.6094,7357,0
1989-06-23,6.6094,6.6094,6.5005,6.6094,13180,0
1989-06-26,6.6094,6.6094,6.5005,6.6094,12632,0
1989-06-27,6.6094,6.6094,6.5005,6.5005,6261,0
1989-06-28,6.5005,6.6094,6.3909,6.5005,18234,0
1989-06-29,6.5005,6.6094,6.5005,6.5005,7577,0
1989-06-30,6.5005,6.7189,6.5005,6.5005,18785,0
1989-07-03,6.5005,6.7189,6.5005,6.7189,6700,0
1989-07-05,6.7189,7.1561,6.5005,7.1561,47008,0
1989-07-06,7.1561,7.2651,7.0467,7.2651,22626,0
1989-07-07,7.1561,7.1561,6.9375,6.9375,28448,0
1989-07-10,6.9375,7.1561,6.9375,7.0467,9995,0
1989-07-11,6.9375,6.9375,6.8284,6.9375,30315,0
1989-07-12,6.9375,7.0467,6.8284,7.0467,8126,0
1989-07-13,7.0467,7.1561,6.8284,7.1561,76447,0
1989-07-14,7.0467,7.0467,6.8284,6.8284,30204,0
1989-07-17,6.8284,6.9375,6.7189,6.8284,15160,0
1989-07-18,6.8284,6.9375,6.7189,6.8284,11864,0
1989-07-19,6.8284,6.9375,6.7189,6.7189,11754,0
1989-07-20,6.7189,6.9375,6.7189,6.8284,21746,0
1989-07-21,6.8284,6.9375,6.8284,6.8284,12522,0
1989-07-24,6.8284,6.8284,6.8284,6.8284,15598,0
1989-07-25,6.8284,6.8284,6.8284,6.8284,2855,0
1989-07-26,6.8284,6.9375,6.7189,6.8284,21746,0
1989-07-27,6.8284,6.9375,6.8284,6.9375,6261,0
1989-07-28,6.7189,6.7189,6.7189,6.7189,39869,0
1989-07-31,6.7189,6.8284,6.7189,6.7189,24055,0
1989-08-01,6.7189,6.8284,6.7189,6.8284,46571,0
1989-08-02,6.8284,6.8284,6.7189,6.8284,50525,0
1989-08-03,6.8284,6.9375,6.8284,6.9375,24166,0
1989-08-04,6.9375,6.9375,6.7189,6.8284,33610,0
1989-08-07,6.8284,6.8284,6.7189,6.8284,15160,0
1989-08-08,6.8284,7.0467,6.7189,6.9375,22517,0
1989-08-09,6.9375,7.0467,6.9375,6.9375,20647,0
1989-08-10,6.9375,7.2651,6.9375,7.2651,32403,0
1989-08-11,7.1561,7.1561,7.0467,7.0467,11533,0
1989-08-14,7.0467,7.2651,7.0467,7.2651,23944,0
1989-08-15,7.2651,7.4746,7.0467,7.3744,44264,0
1989-08-16,7.3744,7.5839,7.3744,7.5839,30754,0
1989-08-17,7.5839,7.5839,7.4746,7.5839,20542,0
1989-08-18,7.5839,8.2396,7.5839,7.8024,44814,0
1989-08-21,7.8024,7.9117,7.8024,7.9117,14937,0
1989-08-22,7.9117,7.9117,7.6931,7.6931,10655,0
1989-08-23,7.6931,7.6931,7.6931,7.6931,4504,0
1989-08-24,7.6931,7.6931,7.5839,7.6931,4281,0
1989-08-25,7.6931,7.6931,7.4746,7.4746,7031,0
1989-08-28,7.4746,7.5839,7.3744,7.3744,6150,0
1989-08-29,7.3744,7.4746,7.3744,7.4746,23835,0
1989-08-30,7.4746,7.5839,7.3744,7.3744,4945,0
1989-08-31,7.3744,7.4746,7.2651,7.3744,11642,0
1989-09-01,7.3744,7.3744,7.1561,7.1561,34820,0
1989-09-05,7.1561,7.1561,6.9375,6.9375,45031,0
1989-09-06,6.9375,7.1561,6.9375,7.1561,25483,0
1989-09-07,7.0467,7.0467,6.8284,6.9375,11422,0
1989-09-08,6.9375,6.9375,6.7189,6.9375,13288,0
1989-09-11,6.9375,6.9375,6.7189,6.9375,3514,0
1989-09-12,6.9375,6.9375,6.7189,6.9375,1978,0
1989-09-13,6.8284,6.8284,6.8284,6.8284,2307,0
1989-09-14,6.8284,6.9375,6.8284,6.9375,14279,0
1989-09-15,6.9375,6.9375,6.7189,6.9375,24712,0
1989-09-18,6.9375,6.9375,6.7189,6.8284,7798,0
1989-09-19,6.8284,6.9375,6.8284,6.9375,1867,0
1989-09-20,6.9375,6.9375,6.8284,6.8284,20761,0
1989-09-21,6.8284,6.9375,6.8284,6.8284,16697,0
1989-09-22,6.9375,7.0467,6.9375,7.0467,15486,0
1989-09-25,7.0467,7.3744,7.0467,7.2651,39982,0
1989-09-26,7.2651,7.3744,7.1561,7.1561,11094,0
1989-09-27,7.1561,7.2651,7.1561,7.2651,15598,0
1989-09-28,7.1561,7.1561,7.0467,7.1561,4504,0
1989-09-29,7.1561,7.1561,7.0467,7.1561,6812,0
1989-10-02,7.1561,7.1561,7.0467,7.0467,12410,0
1989-10-03,7.0467,7.1561,7.0467,7.0467,9885,0
1989-10-04,7.0467,7.1561,7.0467,7.0467,17793,0
1989-10-05,7.0467,7.1561,6.9375,6.9375,39982,0
1989-10-06,6.9375,7.0467,6.9375,6.9375,14937,0
1989-10-09,6.9375,7.0467,6.9375,6.9375,3402,0
1989-10-10,6.9375,7.0467,6.9375,6.9375,2638,0
1989-10-11,6.9375,7.0467,6.9375,6.9375,35365,0
1989-10-12,6.9375,7.1561,6.9375,7.0467,42179,0
1989-10-13,7.0467,7.1561,7.0467,7.1561,42506,0
1989-10-16,7.0467,7.0467,6.8284,6.9375,15815,0
1989-10-17,6.9375,7.0467,6.9375,6.9375,2415,0
1989-10-18,7.0467,7.2651,7.0467,7.1561,13621,0
1989-10-19,7.1561,7.2651,7.1561,7.1561,7688,0
1989-10-20,7.1561,7.2651,7.1561,7.2651,4613,0
1989-10-23,7.1561,7.1561,6.8284,6.8284,100941,0
1989-10-24,6.8284,7.0467,6.8284,7.0467,9336,0
1989-10-25,7.0467,7.0467,6.8284,6.8284,14937,0
1989-10-26,6.8284,6.9375,6.8284,6.8284,22737,0
1989-10-27,6.9375,7.2651,6.9375,7.2651,72933,0
1989-10-30,7.2651,7.3744,7.1561,7.1561,23835,0
1989-10-31,7.1561,7.2651,7.0467,7.0467,7577,0
1989-11-01,7.0467,7.1561,6.9375,7.0467,9336,0
1989-11-02,7.0467,7.4746,7.0467,7.2651,108957,0
1989-11-03,7.3744,7.6931,7.3744,7.5839,139822,0
1989-11-06,7.5839,7.6931,7.3744,7.5839,53271,0
1989-11-07,7.5839,7.9117,7.5839,7.9117,145206,0
1989-11-08,7.9117,8.0208,7.6931,7.9117,90728,0
1989-11-09,7.9117,8.0208,7.8024,7.9117,43058,0
1989-11-10,7.9117,8.0208,7.6931,7.9117,63925,0
1989-11-13,8.0208,8.5674,8.0208,8.2396,102258,0
1989-11-14,8.2396,8.2396,7.9117,8.2396,63704,0
1989-11-15,8.2396,8.2396,7.9117,8.1301,128839,0
1989-11-16,8.1301,8.2396,8.1301,8.1301,20870,0
1989-11-17,8.1301,8.2396,8.0208,8.0208,17136,0
1989-11-20,8.0208,8.1301,7.9117,8.1301,63925,0
1989-11-21,8.1301,8.2396,8.0208,8.1301,107971,0
1989-11-22,8.1301,8.2396,7.9117,7.9117,113459,0
1989-11-24,8.0208,8.2396,8.0208,8.2396,97206,0
1989-11-27,8.0208,8.0208,7.9117,8.0208,31633,0
1989-11-28,8.0208,8.0208,7.8024,8.0208,21419,0
1989-11-29,8.0208,8.0208,7.8024,7.9117,24605,0
1989-11-30,7.9117,8.0208,7.8024,8.0208,15160,0
1989-12-01,8.0208,8.0208,7.9117,7.9117,25702,0
1989-12-04,7.9117,7.9117,7.5839,7.5839,23286,0
1989-12-05,7.5839,7.8024,7.5839,7.6931,33502,0
1989-12-06,7.6931,7.8024,7.6931,7.8024,19112,0
1989-12-07,7.8024,7.8024,7.6931,7.8024,18564,0
1989-12-08,7.8024,7.8024,7.6931,7.8024,14831,0
1989-12-11,7.8024,8.2396,7.6931,8.2396,108522,0
1989-12-12,8.2396,8.4578,8.1301,8.4578,56567,0
1989-12-13,8.3488,8.3488,8.0208,8.0208,23944,0
1989-12-14,8.0208,8.2396,8.0208,8.2396,13728,0
1989-12-15,8.2396,8.2396,8.1301,8.2396,9554,0
1989-12-18,8.1301,8.1301,7.9117,7.9117,15270,0
1989-12-19,7.9117,8.0208,7.6931,7.6931,34711,0
1989-12-20,7.6931,7.9117,7.6931,7.8024,16915,0
1989-12-21,7.8024,7.8024,7.6931,7.6931,19550,0
1989-12-22,7.6931,7.8024,7.5839,7.6931,5822,0
1989-12-26,7.6931,7.6931,7.5839,7.5839,14937,0
1989-12-27,7.5839,7.8024,7.5839,7.5839,32512,0
1989-12-28,7.5839,7.5839,7.0467,7.1561,69965,0
1989-12-29,7.1561,7.3744,7.1561,7.2651,43498,0
1990-01-02,7.2651,7.3744,7.1561,7.1561,8349,0
1990-01-03,7.1561,7.3744,7.1561,7.1561,16915,0
1990-01-04,7.1561,7.2651,7.0467,7.2651,24934,0
1990-01-05,7.2651,7.3744,7.1561,7.3744,77764,0
1990-01-08,7.2651,7.2651,7.1561,7.2651,4613,0
1990-01-09,7.2651,7.2651,7.0467,7.1561,29765,0
1990-01-10,7.1561,7.3744,7.1561,7.3744,85454,0
1990-01-11,7.3744,7.5839,7.2651,7.5839,63157,0
1990-01-12,7.5839,8.1301,7.5839,7.6931,110826,0
1990-01-15,7.6931,7.9117,7.6931,7.8024,167175,0
1990-01-16,7.8024,7.8024,7.5839,7.5839,59094,0
1990-01-17,7.5839,7.8024,7.5839,7.6931,16915,0
1990-01-18,7.8024,8.0208,7.8024,7.8024,65682,0
1990-01-19,7.8024,7.8024,7.5839,7.6931,14390,0
1990-01-22,7.6931,7.6931,7.4746,7.6931,17465,0
1990-01-23,7.6931,8.4578,7.6931,8.3488,107535,0
1990-01-24,8.3488,8.7767,8.3488,8.4578,241424,0
1990-01-25,8.4578,8.4578,8.0208,8.1301,86993,0
1990-01-26,8.1301,8.4578,8.1301,8.2396,41411,0
1990-01-29,8.2396,8.3488,8.0208,8.2396,43498,0
1990-01-30,8.2396,8.995,8.1301,8.6676,118846,0
1990-01-31,8.6676,8.7767,8.4578,8.4578,99073,0
1990-02-01,8.6676,9.1045,8.6676,9.1045,57446,0
1990-02-02,9.1045,9.3222,8.995,8.995,184529,0
1990-02-05,8.995,9.213,8.995,9.1045,63486,0
1990-02-06,9.1045,9.1045,8.8859,8.995,27019,0
1990-02-07,8.995,9.3222,8.995,8.995,84135,0
1990-02-08,8.995,9.213,8.8859,9.1045,17574,0
1990-02-09,8.995,8.995,8.7767,8.995,45031,0
1990-02-12,8.995,8.995,8.7767,8.995,20542,0
1990-02-13,8.8859,8.8859,8.5674,8.5674,46571,0
1990-02-14,8.5674,8.7767,8.3488,8.6676,43167,0
1990-02-15,8.6676,8.7767,8.4578,8.4578,55578,0
1990-02-16,8.4578,8.7767,8.4578,8.5674,62170,0
1990-02-20,8.5674,8.8859,8.5674,8.7767,17136,0
1990-02-21,8.7767,8.7767,8.4578,8.5674,19770,0
1990-02-22,8.5674,8.6676,8.4578,8.6676,29547,0
1990-02-23,8.6676,8.6676,8.4578,8.4578,6041,0
1990-02-26,8.4578,8.4578,8.0208,8.2396,82267,0
1990-02-27,8.2396,8.2396,8.0208,8.1301,13399,0
1990-02-28,8.1301,8.3488,8.0208,8.3488,30646,0
1990-03-01,8.3488,8.3488,8.1301,8.1301,20647,0
1990-03-02,8.1301,8.4578,8.1301,8.3488,19112,0
1990-03-05,8.3488,8.3488,8.0208,8.1301,53602,0
1990-03-06,8.1301,8.3488,8.0208,8.2396,25702,0
1990-03-07,8.2396,8.3488,8.0208,8.0208,20320,0
1990-03-08,8.1301,8.3488,8.1301,8.2396,13839,0
1990-03-09,8.2396,8.3488,8.1301,8.1301,29108,0
1990-03-12,8.1301,8.3488,8.1301,8.1301,28776,0
1990-03-13,8.1301,8.3488,8.0208,8.2396,13728,0
1990-03-14,8.2396,8.2396,8.1301,8.1301,30646,0
1990-03-15,8.1301,8.3488,8.1301,8.2396,5161,0
1990-03-16,8.2396,8.5674,8.2396,8.3488,10655,0
1990-03-19,8.4578,8.7767,8.4578,8.7767,11864,0
1990-03-20,8.6676,8.6676,8.1301,8.2396,93361,0
1990-03-21,8.1301,8.1301,7.9117,8.0208,83588,0
1990-03-22,8.0208,8.2396,7.9117,8.1301,16146,0
1990-03-23,8.1301,8.1301,7.4746,7.9117,150040,0
1990-03-26,7.4746,7.5839,7.3744,7.4746,76555,0
1990-03-27,7.4746,7.6931,7.3744,7.5839,26361,0
1990-03-28,7.7207,7.7207,7.3928,7.3928,37566,0
1990-03-29,7.611,7.7207,7.5019,7.5019,20432,0
1990-03-30,7.5019,7.5019,7.1743,7.3928,52721,0
1990-04-02,7.0649,7.2833,7.0649,7.1743,40971,0
1990-04-03,7.5019,7.5019,7.2833,7.2833,33281,0
1990-04-04,7.1743,7.3928,7.0649,7.1743,28117,0
1990-04-05,7.3928,7.3928,7.0649,7.2833,23944,0
1990-04-06,7.1743,7.3928,7.1743,7.3928,11533,0
1990-04-09,7.3928,7.3928,7.0649,7.0649,9005,0
1990-04-10,7.0649,7.2833,6.9557,7.1743,18124,0
1990-04-11,7.1743,7.1743,6.9557,6.9557,19770,0
1990-04-12,6.9557,7.0649,6.9557,6.9557,4613,0
1990-04-16,6.9557,7.0649,6.8464,6.8464,37236,0
1990-04-17,6.7372,6.8464,6.5186,6.5186,18890,0
1990-04-18,6.3095,6.3095,5.9817,6.2,61508,0
1990-04-19,5.9817,6.2,5.9817,5.9817,61397,0
1990-04-20,6.0908,6.0908,5.3262,5.5445,105001,0
1990-04-23,5.5445,5.6537,5.4353,5.6537,81940,0
1990-04-24,5.6537,5.8725,5.5445,5.7631,33062,0
1990-04-25,5.7631,5.7631,5.4353,5.5445,61071,0
1990-04-26,5.7631,5.7631,5.5445,5.6537,24934,0
1990-04-27,5.6537,5.7631,5.5445,5.5445,60409,0
1990-04-30,5.6537,5.6537,5.3262,5.3262,145757,0
1990-05-01,5.5445,5.5445,5.3262,5.5445,120385,0
1990-05-02,5.4353,5.5445,5.4353,5.4353,14166,0
1990-05-03,5.5445,5.6537,5.4353,5.6537,33721,0
1990-05-04,5.6537,5.6537,5.5445,5.5445,21199,0
1990-05-07,5.6537,5.7631,5.5445,5.7631,10326,0
1990-05-08,5.7631,5.7631,5.5445,5.7631,41411,0
1990-05-09,5.5445,5.8725,5.5445,5.7631,75350,0
1990-05-10,5.9817,6.2,5.8725,6.2,45253,0
1990-05-11,5.9817,6.2,5.9817,5.9817,17683,0
1990-05-14,5.9817,6.3095,5.9817,6.2,26469,0
1990-05-15,6.3095,6.3095,6.0908,6.2,32842,0
1990-05-16,6.0908,6.3095,6.0908,6.2,25151,0
1990-05-17,6.3095,6.5186,6.2,6.3095,17465,0
1990-05-18,6.4095,6.628,6.4095,6.628,54258,0
1990-05-21,6.5186,6.628,6.5186,6.5186,16146,0
1990-05-22,6.5186,7.2833,6.5186,7.0649,95778,0
1990-05-23,6.7372,6.8464,6.2,6.2,144877,0
1990-05-24,6.4095,6.7372,5.8725,6.0908,92481,0
1990-05-25,6.0908,6.0908,5.7631,5.7631,31741,0
1990-05-29,5.7631,5.8725,5.5445,5.7631,43498,0
1990-05-30,5.6537,5.7631,5.6537,5.7631,12301,0
1990-05-31,5.6537,6.4095,5.6537,6.0908,31854,0
1990-06-01,6.0908,6.2,5.7631,5.7631,36687,0
1990-06-04,5.8725,5.8725,5.6537,5.8725,25372,0
1990-06-05,5.8725,5.9817,5.7631,5.9817,24605,0
1990-06-06,5.9817,6.0908,5.8725,5.8725,21969,0
1990-06-07,5.8725,5.8725,5.6537,5.6537,35480,0
1990-06-08,5.7631,5.8725,5.5445,5.7631,55140,0
1990-06-11,5.8725,5.9817,5.8725,5.8725,27568,0
1990-06-12,5.9817,5.9817,5.8725,5.9817,9885,0
1990-06-13,5.7631,5.8725,5.6537,5.7631,62387,0
1990-06-14,5.5445,5.6537,5.3262,5.5445,29440,0
1990-06-15,5.4353,5.6537,5.4353,5.5445,19112,0
1990-06-18,5.6537,5.6537,5.5445,5.5445,16038,0
1990-06-19,5.6537,5.6537,5.5445,5.6537,25265,0
1990-06-20,5.5445,5.9817,5.5445,5.7631,51295,0
1990-06-21,5.9817,5.9817,5.8725,5.8725,14279,0
1990-06-22,5.8725,6.0908,5.7631,6.0908,66780,0
1990-06-25,6.0908,6.0908,5.8725,6.0908,21637,0
1990-06-26,5.7631,5.9817,5.6537,5.7631,20870,0
1990-06-27,5.8725,5.8725,5.6537,5.7631,9227,0
1990-06-28,5.7631,5.8725,5.7631,5.8725,8459,0
1990-06-29,5.7631,6.0908,5.7631,5.9817,31523,0
1990-07-02,5.7631,6.0908,5.7631,5.9817,9450,0
1990-07-03,5.9817,6.0908,5.8725,6.0908,6917,0
1990-07-05,5.8725,5.9817,5.8725,5.9817,5822,0
1990-07-06,5.9817,5.9817,5.6537,5.7631,39105,0
1990-07-09,5.7631,5.7631,5.5445,5.7631,21199,0
1990-07-10,5.6537,5.6537,5.3262,5.5445,23944,0
1990-07-11,5.6537,5.7631,5.5445,5.7631,26361,0
1990-07-12,5.7631,5.9817,5.6537,5.8725,39653,0
1990-07-13,6.0908,6.3095,5.9817,6.3095,39982,0
1990-07-16,6.2,6.4095,6.0908,6.4095,64585,0
1990-07-17,6.3095,6.4095,6.3095,6.3095,22297,0
1990-07-18,6.2,6.4095,6.2,6.4095,65353,0
1990-07-19,6.4095,6.4095,6.2,6.4095,5161,0
1990-07-20,6.2,6.3095,6.0908,6.3095,16146,0
1990-07-23,6.2,6.3095,6.2,6.3095,6041,0
1990-07-24,6.3095,6.3095,6.0908,6.3095,11970,0
1990-07-25,6.3095,6.4095,6.0908,6.2,94463,0
1990-07-26,6.2,6.2,5.9817,5.9817,45473,0
1990-07-27,5.9817,6.2,5.9817,6.2,3734,0
1990-07-30,6.2,6.2,5.9817,6.0908,47124,0
1990-07-31,6.0908,6.3095,6.0908,6.3095,68211,0
1990-08-01,6.3095,6.3095,6.0908,6.2,37676,0
1990-08-02,6.5186,6.628,6.2,6.2,92591,0
1990-08-03,6.3095,6.4095,6.0908,6.0908,21858,0
1990-08-06,6.3095,6.3095,6.0908,6.3095,20870,0
1990-08-07,6.3095,6.3095,5.8725,5.9817,55578,0
1990-08-08,5.9817,5.9817,5.7631,5.8725,20647,0
1990-08-09,5.9817,6.2,5.9817,6.0908,30095,0
1990-08-10,6.3095,6.8464,6.3095,6.8464,63157,0
1990-08-13,7.0649,7.0649,6.8464,6.9557,60409,0
1990-08-14,6.9557,7.1743,6.628,6.7372,130487,0
1990-08-15,6.628,6.7372,6.4095,6.7372,50745,0
1990-08-16,6.2,6.5186,6.2,6.4095,15925,0
1990-08-17,6.5186,6.628,6.3095,6.5186,27349,0
1990-08-20,6.5186,6.5186,6.4095,6.4095,58984,0
1990-08-21,6.4095,6.628,6.3095,6.4095,92591,0
1990-08-22,6.3095,6.5186,6.3095,6.4095,22958,0
1990-08-23,6.628,6.628,6.4095,6.628,48659,0
1990-08-24,6.5186,6.5186,6.4095,6.4095,18451,0
1990-08-27,6.3095,6.4095,5.9817,6.0908,37455,0
1990-08-28,6.0908,6.0908,5.8725,5.9817,67880,0
1990-08-29,5.8725,5.8725,5.8725,5.8725,1867,0
1990-08-30,5.9817,5.9817,5.7631,5.8725,9885,0
1990-08-31,5.7631,5.9817,5.6537,5.8725,57446,0
1990-09-04,5.7631,5.7631,5.5445,5.5445,50525,0
1990-09-05,5.5445,5.7631,5.5445,5.5445,26694,0
1990-09-06,5.6537,5.7631,5.5445,5.6537,9995,0
1990-09-07,5.7631,5.7631,5.4353,5.7631,23944,0
1990-09-10,5.6537,5.6537,5.4353,5.4353,26140,0
1990-09-11,5.5445,5.5445,5.4353,5.5445,13288,0
1990-09-12,5.5445,5.6537,5.4353,5.4353,7798,0
1990-09-13,5.4353,5.5445,5.2167,5.3262,26254,0
1990-09-14,5.4353,5.5445,5.3262,5.4353,77437,0
1990-09-17,5.6537,5.7631,5.5445,5.7631,16475,0
1990-09-18,5.6537,5.6537,5.4353,5.5445,40310,0
1990-09-19,5.6537,5.6537,5.3262,5.3262,22186,0
1990-09-20,5.5445,5.5445,5.2167,5.4353,41628,0
1990-09-21,5.5445,5.6537,5.4353,5.6537,51404,0
1990-09-24,5.6537,5.8725,5.6537,5.8725,12196,0
1990-09-25,5.7631,5.8725,5.6537,5.6537,22407,0
1990-09-26,5.6537,5.7631,5.5445,5.7631,39760,0
1990-09-27,5.6537,5.7631,5.5445,5.6537,48768,0
1990-09-28,5.7631,5.7631,5.5445,5.5445,7357,0
1990-10-01,5.7631,5.7631,5.3262,5.3262,13511,0
1990-10-02,5.4353,5.4353,5.3262,5.3262,12301,0
1990-10-03,5.4353,5.4353,5.2167,5.4353,24166,0
1990-10-04,5.5445,5.6537,5.3262,5.4353,19441,0
1990-10-05,5.5445,5.5445,5.1076,5.2167,41740,0
1990-10-08,5.1076,5.3262,5.1076,5.2167,26469,0
1990-10-09,5.3262,5.3262,4.9984,4.9984,9885,0
1990-10-10,4.9984,5.1076,4.6705,4.7797,30754,0
1990-10-11,4.7797,4.8887,4.6705,4.8887,20647,0
1990-10-12,4.8887,4.8887,4.6705,4.8887,35038,0
1990-10-15,4.6705,4.7797,4.5613,4.5613,32842,0
1990-10-16,4.4611,4.4611,4.1336,4.4611,64039,0
1990-10-17,4.3517,4.5613,4.3517,4.4611,13075,0
1990-10-18,4.3517,4.4611,4.2429,4.4611,71391,0
1990-10-19,4.2429,4.4611,4.2429,4.3517,25265,0
1990-10-22,4.2429,4.3517,4.1336,4.1336,14062,0
1990-10-23,4.1336,4.1336,4.0243,4.1336,54368,0
1990-10-24,4.1336,4.2429,4.0243,4.2429,18672,0
1990-10-25,4.2429,4.3517,4.1336,4.2429,65464,0
1990-10-26,4.3517,4.3517,4.1336,4.1336,36357,0
1990-10-29,4.1336,4.1336,4.1336,4.1336,9450,0
1990-10-30,4.2429,4.4611,4.1336,4.4611,110279,0
1990-10-31,4.4611,4.4611,4.1336,4.2429,32074,0
1990-11-01,4.3517,4.3517,4.1336,4.2429,17683,0
1990-11-02,4.2429,4.2429,3.9149,4.0243,27239,0
1990-11-05,4.1336,4.1336,4.0243,4.0243,39543,0
1990-11-06,4.1336,4.3517,3.9149,4.2429,25044,0
1990-11-07,4.3517,5.3262,4.1336,5.1076,210339,0
1990-11-08,5.2167,5.5445,4.9984,5.2167,392675,0
1990-11-09,5.3262,5.5445,5.2167,5.3262,372352,0
1990-11-12,5.3262,5.4353,5.1076,5.3262,69638,0
1990-11-13,5.2167,5.3262,5.1076,5.2167,230442,0
1990-11-14,5.1076,5.2167,4.8887,4.9984,34160,0
1990-11-15,5.1076,5.2167,4.9984,5.2167,29655,0
1990-11-16,5.1076,5.2167,5.1076,5.2167,39429,0
1990-11-19,5.1076,5.2167,4.9984,4.9984,93692,0
1990-11-20,5.1076,5.1076,4.6705,4.6705,79743,0
1990-11-21,4.6705,4.8887,4.5613,4.6705,17793,0
1990-11-23,4.6705,4.8887,4.6705,4.6705,21308,0
1990-11-26,4.8887,4.9984,4.7797,4.7797,11203,0
1990-11-27,4.7797,4.8887,4.6705,4.7797,42945,0
1990-11-28,4.7797,4.7797,4.5613,4.6705,52064,0
1990-11-29,4.5613,4.6705,4.4611,4.6705,30315,0
1990-11-30,4.5613,4.6705,4.4611,4.6705,22737,0
1990-12-03,4.6705,4.6705,4.4611,4.4611,25702,0
1990-12-04,4.4611,4.6705,4.4611,4.5613,9450,0
1990-12-05,4.5613,4.6705,4.4611,4.5613,22846,0
1990-12-06,4.6705,4.6705,4.4611,4.5613,31523,0
1990-12-07,4.4611,4.6705,4.3517,4.5613,12960,0
1990-12-10,4.4611,4.7797,4.4611,4.6705,12850,0
1990-12-11,4.5613,4.7797,4.5613,4.5613,10216,0
1990-12-12,4.5613,4.7797,4.5613,4.5613,12196,0
1990-12-13,4.5613,4.5613,4.4611,4.4611,6261,0
1990-12-14,4.4611,4.6705,4.4611,4.5613,44264,0
1990-12-17,4.5613,4.7797,4.5613,4.6705,14498,0
1990-12-18,4.5613,4.7797,4.5613,4.5613,16475,0
1990-12-19,4.5613,4.7797,4.5613,4.7797,77986,0
1990-12-20,4.8887,4.8887,4.6705,4.7797,59864,0
1990-12-21,4.7797,5.1076,4.7797,4.8887,62938,0
1990-12-24,4.8887,4.9984,4.8887,4.9984,21529,0
1990-12-26,4.8887,5.1076,4.8887,4.8887,34599,0
1990-12-27,4.8887,4.9984,4.8887,4.9984,41957,0
1990-12-28,4.8887,5.2167,4.8887,5.2167,83148,0
1990-12-31,4.9984,5.3262,4.9984,5.3262,42945,0
1991-01-02,5.2167,5.3262,4.6705,4.9984,48550,0
1991-01-03,4.9984,5.1076,4.8887,5.1076,15270,0
1991-01-04,4.9984,5.3262,4.9984,5.1076,20542,0
1991-01-07,5.3262,5.4353,5.2167,5.3262,27131,0
1991-01-08,5.2167,5.3262,5.1076,5.3262,27568,0
1991-01-09,5.2167,5.4353,5.1076,5.2167,43605,0
1991-01-10,5.1076,5.3262,5.1076,5.3262,5161,0
1991-01-11,5.3262,5.4353,5.2167,5.2167,20761,0
1991-01-14,5.4353,5.6537,5.3262,5.3262,30863,0
1991-01-15,5.3262,5.4353,4.9984,5.1076,42287,0
1991-01-16,5.3262,5.3262,4.9984,5.3262,20980,0
1991-01-17,4.7797,4.9984,4.6705,4.7797,33502,0
1991-01-18,4.8887,4.9984,4.7797,4.7797,4069,0
1991-01-21,4.7797,4.9984,4.6705,4.7797,19770,0
1991-01-22,4.6705,4.8887,4.6705,4.6705,8020,0
1991-01-23,4.7797,4.8887,4.5613,4.6705,48437,0
1991-01-24,4.6705,4.6705,4.5613,4.6705,5490,0
1991-01-25,4.5613,4.6705,4.4611,4.6705,37892,0
1991-01-28,4.4611,4.5613,4.4611,4.5613,12083,0
1991-01-29,4.4611,4.6705,4.4611,4.6705,24712,0
1991-01-30,4.4611,4.5613,4.4611,4.4611,47124,0
1991-01-31,4.5613,4.5613,4.4611,4.4611,10871,0
1991-02-01,4.4611,4.5613,4.3517,4.3517,6812,0
1991-02-04,4.5613,4.5613,4.2429,4.4611,19770,0
1991-02-05,4.4611,4.4611,4.2429,4.2429,2967,0
1991-02-06,4.2429,4.3517,3.9149,4.1336,44154,0
1991-02-07,4.2429,4.4611,4.1336,4.3517,20210,0
1991-02-08,4.5613,4.5613,4.1336,4.3517,70514,0
1991-02-11,4.2429,4.4611,4.1336,4.1336,15270,0
1991-02-12,4.3517,4.3517,4.1336,4.2429,65794,0
1991-02-13,4.2429,4.3517,4.2429,4.3517,56456,0
1991-02-14,4.4611,4.5613,4.2429,4.4611,146963,0
1991-02-15,4.3517,4.4611,4.3517,4.4611,3954,0
1991-02-19,4.4611,4.4611,4.2429,4.3517,3954,0
1991-02-20,4.3517,4.5613,4.2429,4.2429,8020,0
1991-02-21,4.4611,4.4611,4.2429,4.2429,5602,0
1991-02-22,4.3517,4.3517,4.0243,4.0243,24824,0
1991-02-25,4.0243,4.3517,4.0243,4.1336,9450,0
1991-02-26,4.3517,4.4611,4.1336,4.4611,25151,0
1991-02-27,4.4611,4.4611,4.2429,4.3517,34160,0
1991-02-28,4.4611,4.6705,4.3517,4.6705,58984,0
1991-03-01,4.5613,4.7797,4.4611,4.6705,25922,0
1991-03-04,4.5613,4.7797,4.4611,4.7797,35038,0
1991-03-05,4.7797,4.7797,4.4611,4.5613,12632,0
1991-03-06,4.4611,4.6705,4.4611,4.4611,44377,0
1991-03-07,4.4611,4.6705,4.4611,4.4611,15375,0
1991-03-08,4.6705,4.7797,4.4611,4.6705,63268,0
1991-03-11,4.7797,4.7797,4.5613,4.5613,49755,0
1991-03-12,4.5613,4.9984,4.5613,4.9984,102258,0
1991-03-13,5.1076,5.3262,4.6705,5.2167,127193,0
1991-03-14,5.3262,5.3262,4.9984,5.3262,50309,0
1991-03-15,5.1076,5.3262,5.1076,5.2167,63268,0
1991-03-18,5.3262,5.3262,4.9984,5.2167,18564,0
1991-03-19,5.2167,5.3262,4.8887,5.2167,28557,0
1991-03-20,5.1076,5.1076,4.8887,5.1076,27019,0
1991-03-21,4.9984,5.1076,4.8887,4.8887,58760,0
1991-03-22,4.8887,4.9984,4.4611,4.4611,39105,0
1991-03-25,4.4611,4.4611,4.2429,4.4611,18564,0
1991-03-26,4.2517,4.361,4.2517,4.2517,12960,0
1991-03-27,4.2517,4.361,4.0422,4.2517,37676,0
1991-03-28,4.2517,4.2517,4.0422,4.1424,54258,0
1991-04-01,4.2517,4.4704,4.1424,4.4704,73700,0
1991-04-02,4.361,4.4704,4.361,4.361,27681,0
1991-04-03,4.361,4.5795,4.361,4.5795,29988,0
1991-04-04,4.361,4.5795,4.361,4.361,14279,0
1991-04-05,4.361,4.5795,4.361,4.4704,36357,0
1991-04-08,4.4704,4.5795,4.361,4.361,9116,0
1991-04-09,4.5795,4.5795,4.361,4.5795,131476,0
1991-04-10,4.5795,4.5795,4.4704,4.5795,30427,0
1991-04-11,4.4704,4.5795,4.4704,4.4704,95778,0
1991-04-12,4.4704,4.6888,4.4704,4.4704,30427,0
1991-04-15,4.4704,4.6888,4.4704,4.4704,6371,0
1991-04-16,4.4704,4.5795,4.4704,4.5795,35700,0
1991-04-17,4.4704,4.5795,4.4704,4.4704,51512,0
1991-04-18,4.5795,4.5795,4.4704,4.4704,32730,0
1991-04-19,4.4704,4.4704,4.2517,4.4704,37344,0
1991-04-22,4.361,4.361,4.1424,4.1424,29547,0
1991-04-23,4.2517,4.4704,4.1424,4.4704,56786,0
1991-04-24,4.361,4.5795,4.361,4.361,42727,0
1991-04-25,4.2517,4.4704,4.2517,4.2517,27786,0
1991-04-26,4.2517,4.4704,4.2517,4.361,12196,0
1991-04-29,4.361,4.361,4.1424,4.1424,40310,0
1991-04-30,4.4704,4.5795,4.361,4.4704,20320,0
1991-05-01,4.4704,4.4704,4.2517,4.2517,6150,0
1991-05-02,4.361,4.4704,4.2517,4.4704,9774,0
1991-05-03,4.2517,4.4704,4.2517,4.2517,10106,0
1991-05-06,4.2517,4.4704,4.2517,4.4704,22737,0
1991-05-07,4.4704,4.4704,4.2517,4.361,14608,0
1991-05-08,4.2517,4.361,4.1424,4.1424,44484,0
1991-05-09,4.2517,4.2517,4.1424,4.1424,5713,0
1991-05-10,4.2517,4.2517,4.1424,4.1424,12083,0
1991-05-13,4.1424,4.2517,4.1424,4.2517,20647,0
1991-05-14,4.2517,4.2517,4.1424,4.1424,14062,0
1991-05-15,4.2517,4.2517,4.1424,4.2517,7688,0
1991-05-16,4.2517,4.2517,4.1424,4.2517,30646,0
1991-05-17,4.2517,4.2517,4.1424,4.2517,9227,0
1991-05-20,4.2517,4.2517,4.0422,4.0422,45583,0
1991-05-21,4.1424,4.2517,3.933,4.0422,110606,0
1991-05-22,4.0422,4.0422,3.824,3.824,5052,0
1991-05-23,4.0422,4.0422,3.824,3.933,33502,0
1991-05-24,4.0422,4.0422,3.824,4.0422,56016,0
1991-05-28,3.824,4.1424,3.824,4.1424,75792,0
1991-05-29,4.2517,4.2517,3.933,3.933,46792,0
1991-05-30,3.933,4.2517,3.933,4.1424,30427,0
1991-05-31,4.1424,4.2517,4.0422,4.2517,70298,0
1991-06-03,4.0422,4.361,4.0422,4.1424,33281,0
1991-06-04,4.2517,4.361,4.2517,4.361,27349,0
1991-06-05,4.2517,4.361,4.1424,4.361,36465,0
1991-06-06,4.361,4.5795,4.361,4.5795,99512,0
1991-06-07,4.4704,4.7979,4.4704,4.5795,86443,0
1991-06-10,4.6888,4.9073,4.6888,4.6888,48659,0
1991-06-11,4.7979,4.7979,4.5795,4.5795,54042,0
1991-06-12,4.5795,4.7979,4.5795,4.5795,46899,0
1991-06-13,4.4704,4.5795,4.4704,4.5795,10433,0
1991-06-14,4.5795,4.6888,4.4704,4.4704,6371,0
1991-06-17,4.5795,4.6888,4.5795,4.5795,14062,0
1991-06-18,4.5795,4.7979,4.4704,4.6888,69638,0
1991-06-19,4.6888,4.6888,4.4704,4.6888,8237,0
1991-06-20,4.5795,4.5795,4.361,4.361,32512,0
1991-06-21,4.2517,4.361,4.0422,4.0878,42287,0
1991-06-24,4.0422,4.1424,3.933,4.1424,19330,0
1991-06-25,4.0422,4.1424,4.0422,4.1424,4945,0
1991-06-26,4.2517,4.2517,4.0422,4.2517,40310,0
1991-06-27,4.2517,4.2517,4.0878,4.1424,82162,0
1991-06-28,4.361,4.5795,4.2517,4.5795,71615,0
1991-07-01,4.361,4.5795,4.361,4.361,8566,0
1991-07-02,4.5795,4.5795,4.2517,4.2517,9005,0
1991-07-03,4.361,4.5795,4.2517,4.5795,36574,0
1991-07-05,4.5795,4.5795,4.361,4.5252,35480,0
1991-07-08,4.5252,4.5795,4.361,4.4704,23395,0
1991-07-09,4.361,4.5252,4.2517,4.4704,23506,0
1991-07-10,4.2517,4.4704,4.2517,4.2517,9227,0
1991-07-11,4.4704,4.4704,4.1424,4.1424,26582,0
1991-07-12,4.1424,4.5795,4.1424,4.5795,25044,0
1991-07-15,4.5795,4.6888,4.4704,4.6888,41298,0
1991-07-16,4.4704,4.6888,4.361,4.361,22407,0
1991-07-17,4.5795,4.5795,4.361,4.361,26694,0
1991-07-18,4.361,4.5795,4.361,4.5795,3734,0
1991-07-19,4.361,4.5795,4.361,4.4704,3185,0
1991-07-22,4.361,4.4704,4.2517,4.361,31854,0
1991-07-23,4.2517,4.4704,4.2517,4.4704,2415,0
1991-07-24,4.361,4.4704,4.2517,4.361,58984,0
1991-07-25,4.2517,4.361,4.2517,4.2517,5052,0
1991-07-26,4.361,4.4704,4.2517,4.4704,15598,0
1991-07-29,4.361,4.4704,4.2517,4.2517,15375,0
1991-07-30,4.361,4.361,4.2517,4.2517,11203,0
1991-07-31,4.2517,4.2517,4.2517,4.2517,1537,0
1991-08-01,4.2517,4.361,4.2517,4.2517,7031,0
1991-08-02,4.2517,4.361,4.2517,4.2517,10433,0
1991-08-05,4.3061,4.361,4.1424,4.1424,2967,0
1991-08-06,4.1424,4.361,4.1424,4.1424,3845,0
1991-08-07,4.1424,4.2517,4.1424,4.1424,9554,0
1991-08-08,4.1424,4.361,4.1424,4.361,1210,0
1991-08-09,4.2517,4.2517,4.1424,4.2517,8676,0
1991-08-12,4.1424,4.2517,4.1424,4.2517,21746,0
1991-08-13,4.1424,4.3061,4.1424,4.1424,3734,0
1991-08-14,4.1424,4.361,4.1424,4.1971,18451,0
1991-08-15,4.1424,4.2517,4.0422,4.1424,24494,0
1991-08-16,4.1424,4.1971,4.0422,4.0422,15045,0
1991-08-19,4.2517,4.2517,4.1424,4.2517,23835,0
1991-08-20,4.1424,4.2517,4.0422,4.2517,25594,0
1991-08-21,4.0422,4.1424,4.0422,4.0422,7910,0
1991-08-22,4.0422,4.1424,3.933,3.933,25265,0
1991-08-23,4.0422,4.0422,3.824,3.824,21637,0
1991-08-26,3.824,3.933,3.824,3.933,15598,0
1991-08-27,3.824,3.933,3.824,3.824,10764,0
1991-08-28,3.824,4.0422,3.824,4.0422,9450,0
1991-08-29,3.933,3.933,3.824,3.933,15486,0
1991-08-30,3.7147,3.824,3.6053,3.6053,103907,0
1991-09-03,3.7147,3.824,3.6053,3.824,26582,0
1991-09-04,3.933,3.933,3.7147,3.933,25372,0
1991-09-05,3.7147,3.824,3.7147,3.7693,16366,0
1991-09-06,3.7147,3.824,3.7147,3.824,33610,0
1991-09-09,3.933,3.933,3.7147,3.7147,29547,0
1991-09-10,3.7147,3.7147,3.7147,3.7147,1867,0
1991-09-11,3.7147,3.7147,3.4958,3.7147,38665,0
1991-09-12,3.7147,3.7147,3.4958,3.4958,18564,0
1991-09-13,3.4958,3.7147,3.4958,3.4958,6812,0
1991-09-16,3.4958,3.6053,3.4958,3.4958,13180,0
1991-09-17,3.6053,3.6053,3.4958,3.4958,17683,0
1991-09-18,3.4958,3.6053,3.4958,3.6053,10326,0
1991-09-19,3.6053,3.6053,3.4958,3.4958,18344,0
1991-09-20,3.4958,3.6053,3.4958,3.4958,6480,0
1991-09-23,3.4958,3.6053,3.3869,3.6053,28011,0
1991-09-24,3.6053,3.6053,3.3869,3.4958,52064,0
1991-09-25,3.4958,3.4958,3.3869,3.3869,17244,0
1991-09-26,3.4958,3.4958,3.1684,3.1684,72272,0
1991-09-27,3.1684,3.3869,3.0591,3.1684,59094,0
1991-09-30,3.3869,3.3869,3.1684,3.3869,50087,0
1991-10-01,3.1684,3.3869,3.1684,3.2774,22958,0
1991-10-02,3.4958,3.4958,3.2774,3.2774,9774,0
1991-10-03,3.3869,3.4958,3.2774,3.4958,21858,0
1991-10-04,3.3869,3.4413,3.2774,3.4413,28230,0
1991-10-07,3.3869,3.6053,3.3869,3.3869,27681,0
1991-10-08,3.6053,3.6053,3.3869,3.3869,45803,0
1991-10-09,3.4958,3.4958,3.3869,3.4958,7471,0
1991-10-10,3.3869,3.6053,3.3869,3.4958,6261,0
1991-10-11,3.3869,3.824,3.3869,3.824,35258,0
1991-10-14,3.824,3.824,3.6053,3.824,10216,0
1991-10-15,3.6053,3.7147,3.4958,3.4958,29765,0
1991-10-16,3.4958,3.6053,3.4958,3.4958,7577,0
1991-10-17,3.4958,3.7147,3.4958,3.7147,24494,0
1991-10-18,3.6053,3.7147,3.4958,3.7147,14390,0
1991-10-21,3.7147,3.933,3.6053,3.824,38665,0
1991-10-22,3.7147,3.7147,3.6053,3.7147,34928,0
1991-10-23,3.824,3.824,3.6053,3.6053,8126,0
1991-10-24,3.5506,3.6053,3.4958,3.6053,46244,0
1991-10-25,3.4958,3.6053,3.3869,3.3869,60852,0
1991-10-28,3.3869,3.6053,3.2774,3.2774,4069,0
1991-10-29,3.4958,3.4958,3.2774,3.2774,26031,0
1991-10-30,3.2774,3.4958,3.2774,3.2774,21419,0
1991-10-31,3.3869,3.3869,3.1684,3.2774,6150,0
1991-11-01,3.2774,3.4958,3.2774,3.2774,11754,0
1991-11-04,3.2774,3.3869,3.2774,3.2774,18672,0
1991-11-05,3.3869,3.3869,3.1684,3.2774,23614,0
1991-11-06,3.2774,3.3869,3.0591,3.3869,30975,0
1991-11-07,3.1684,3.3869,3.1684,3.2774,34820,0
1991-11-08,3.2774,3.4958,3.1684,3.2774,43936,0
1991-11-11,3.4958,3.6053,3.2774,3.6053,34599,0
1991-11-12,3.4958,3.6053,3.3869,3.4958,17903,0
1991-11-13,3.4958,3.824,3.4958,3.7693,39429,0
1991-11-14,3.6053,4.0422,3.6053,4.0422,50856,0
1991-11-15,4.0422,4.4704,4.0422,4.1424,99512,0
1991-11-18,4.2517,4.2517,3.7147,3.824,87541,0
1991-11-19,3.824,4.0422,3.824,3.824,33062,0
1991-11-20,3.933,3.933,3.7147,3.7147,34488,0
1991-11-21,3.7147,4.0422,3.6053,3.824,107748,0
1991-11-22,4.0422,4.1424,3.933,4.0422,70298,0
1991-11-25,4.0422,4.2517,3.933,4.0422,89408,0
1991-11-26,3.933,4.0422,3.824,3.824,19662,0
1991-11-27,3.933,3.933,3.7147,3.7147,19662,0
1991-11-29,3.824,3.933,3.7147,3.933,28340,0
1991-12-02,4.0422,4.1424,3.824,3.824,15270,0
1991-12-03,3.933,3.933,3.7147,3.7147,17352,0
1991-12-04,3.824,3.824,3.7147,3.7147,7688,0
1991-12-05,3.7147,3.824,3.6053,3.824,38333,0
1991-12-06,3.7147,3.933,3.7147,3.933,56016,0
1991-12-09,3.7147,3.933,3.7147,3.824,30863,0
1991-12-10,3.824,3.933,3.824,3.8787,12960,0
1991-12-11,3.824,3.933,3.7147,3.7147,24166,0
1991-12-12,3.7147,3.7147,3.4958,3.6053,24273,0
1991-12-13,3.4958,3.7147,3.4958,3.4958,16586,0
1991-12-16,3.4958,3.6053,3.3869,3.3869,44377,0
1991-12-17,3.3869,3.4958,3.2774,3.3869,73370,0
1991-12-18,3.332,3.3869,3.1684,3.2774,88860,0
1991-12-19,3.2774,3.3869,3.1684,3.1684,40750,0
1991-12-20,3.1684,3.3869,3.1684,3.2774,38879,0
1991-12-23,3.1684,3.2774,3.1684,3.223,63268,0
1991-12-24,3.1684,3.2774,3.1684,3.1684,28668,0
1991-12-26,3.2774,3.2774,3.1684,3.1684,28998,0
1991-12-27,3.1684,3.2774,3.0591,3.0591,64475,0
1991-12-30,3.1684,3.2774,3.0591,3.0591,51844,0
1991-12-31,3.1684,3.3869,3.1684,3.332,124118,0
1992-01-02,3.3869,3.6053,3.2774,3.3869,72714,0
1992-01-03,3.4958,3.7147,3.4958,3.5506,33502,0
1992-01-06,3.7147,3.7147,3.3869,3.6053,24386,0
1992-01-07,3.4413,3.4958,3.3869,3.3869,24273,0
1992-01-08,3.4958,3.4958,3.2774,3.2774,126863,0
1992-01-09,3.3869,3.7147,3.3869,3.4958,93030,0
1992-01-10,3.7147,3.7147,3.4958,3.6053,16915,0
1992-01-13,3.5506,3.6053,3.2774,3.3869,25044,0
1992-01-14,3.6053,3.6053,3.3869,3.3869,34270,0
1992-01-15,3.6053,3.6053,3.3869,3.3869,14608,0
1992-01-16,3.6053,3.7147,3.3869,3.6053,29215,0
1992-01-17,3.7147,3.7147,3.4958,3.6599,83148,0
1992-01-20,3.7147,3.7147,3.6053,3.6053,122030,0
1992-01-21,3.6053,3.7147,3.4958,3.4958,25044,0
1992-01-22,3.4958,3.6053,3.3869,3.4958,30315,0
1992-01-23,3.4958,3.7147,3.4958,3.4958,80951,0
1992-01-24,3.5506,3.933,3.4958,3.933,80074,0
1992-01-27,4.0422,4.5795,3.933,4.361,221433,0
1992-01-28,4.361,4.4704,3.933,3.933,125763,0
1992-01-29,3.933,4.0422,3.7147,3.824,112470,0
1992-01-30,3.7147,3.824,3.7147,3.824,64142,0
1992-01-31,3.7147,3.933,3.6053,3.933,49979,0
1992-02-03,3.933,3.933,3.824,3.824,34820,0
1992-02-04,3.933,3.933,3.824,3.824,64915,0
1992-02-05,3.933,3.933,3.7147,3.824,18564,0
1992-02-06,3.824,4.0422,3.824,4.0422,62387,0
1992-02-07,4.0422,4.0422,3.824,3.933,54258,0
1992-02-10,4.0422,4.4704,3.824,4.4704,62387,0
1992-02-11,4.2517,4.4704,4.1424,4.361,54806,0
1992-02-12,4.1424,4.4704,4.1424,4.4704,44154,0
1992-02-13,4.4704,4.4704,4.1424,4.2517,52172,0
1992-02-14,4.1424,4.361,4.1424,4.1424,18124,0
1992-02-18,4.2517,4.2517,4.0422,4.2517,21637,0
1992-02-19,4.2517,4.2517,3.933,4.2517,15815,0
1992-02-20,4.0422,4.2517,4.0422,4.0422,2523,0
1992-02-21,4.2517,4.2517,3.933,3.933,37236,0
1992-02-24,3.933,4.0422,3.824,4.0422,19990,0
1992-02-25,3.824,4.0422,3.824,4.0422,11864,0
1992-02-26,3.824,4.1424,3.824,4.1424,15486,0
1992-02-27,3.933,4.2517,3.933,4.2517,50634,0
1992-02-28,4.2517,4.361,4.0422,4.361,94463,0
1992-03-02,4.2517,4.2517,4.0422,4.1424,18344,0
1992-03-03,4.0422,4.2517,4.0422,4.1424,12301,0
1992-03-04,4.2517,4.2517,4.0422,4.0422,35700,0
1992-03-05,4.1424,4.1424,3.933,3.933,36687,0
1992-03-06,3.933,4.0422,3.933,4.0422,63704,0
1992-03-09,4.1424,4.1424,3.933,4.0422,53050,0
1992-03-10,4.0422,4.0422,3.824,3.824,29440,0
1992-03-11,3.933,4.1424,3.933,4.1424,24055,0
1992-03-12,3.933,3.933,3.7147,3.824,81281,0
1992-03-13,3.7147,3.933,3.7147,3.7147,3625,0
1992-03-16,3.824,3.824,3.4958,3.6053,55028,0
1992-03-17,3.6053,3.7147,3.4958,3.6053,30427,0
1992-03-18,3.6053,3.7147,3.6053,3.6053,7357,0
1992-03-19,3.7147,3.7147,3.4958,3.7147,23835,0
1992-03-20,3.6053,3.7147,3.4958,3.4958,13075,0
1992-03-23,3.4958,3.4958,3.4958,3.4958,5161,0
1992-03-24,3.4958,3.7147,3.4958,3.4958,8020,0
1992-03-25,3.7147,3.7147,3.4958,3.6053,6917,0
1992-03-26,3.6053,3.6053,3.2774,3.2774,57995,0
1992-03-27,3.3869,3.4958,3.2774,3.3869,43387,0
1992-03-30,3.3869,3.6053,3.2774,3.4958,24824,0
1992-03-31,3.5141,3.6233,3.396,3.6233,45692,0
1992-04-01,3.5141,3.6233,3.5141,3.6233,32730,0
1992-04-02,3.6233,3.6233,3.2867,3.569,14390,0
1992-04-03,3.6233,3.6233,3.5141,3.5141,2086,0
1992-04-06,3.5141,3.6233,3.396,3.6233,13399,0
1992-04-07,3.396,3.5141,3.396,3.5141,6150,0
1992-04-08,3.396,3.396,3.396,3.396,6700,0
1992-04-09,3.396,3.5141,3.396,3.396,10764,0
1992-04-10,3.5141,3.5141,3.2867,3.396,25922,0
1992-04-13,3.5141,3.5141,3.2867,3.396,10106,0
1992-04-14,3.2867,3.396,3.2867,3.2867,72164,0
1992-04-15,3.232,3.2867,3.0682,3.0682,78640,0
1992-04-16,3.1229,3.2867,3.0682,3.1774,34380,0
1992-04-20,3.0682,3.1774,2.959,2.959,30095,0
1992-04-21,2.959,3.2867,2.959,3.2867,58213,0
1992-04-22,3.1229,3.5141,3.0682,3.3413,68539,0
1992-04-23,3.5141,3.6233,3.396,3.5141,16038,0
1992-04-24,3.5141,3.5141,3.1774,3.1774,10983,0
1992-04-27,3.2867,3.396,3.1774,3.1774,2307,0
1992-04-28,3.1774,3.2867,3.1774,3.1774,2967,0
1992-04-29,3.2867,3.2867,3.0682,3.2867,27131,0
1992-04-30,3.1774,3.396,3.0682,3.396,50416,0
1992-05-01,3.1774,3.396,3.1774,3.1774,4504,0
1992-05-04,3.0682,3.396,3.0682,3.1774,4722,0
1992-05-05,3.2867,3.396,3.0682,3.2867,72495,0
1992-05-06,3.396,3.396,3.1774,3.1774,32292,0
1992-05-07,3.396,3.396,3.1774,3.2867,7910,0
1992-05-08,3.1774,3.396,3.1774,3.1774,6041,0
1992-05-11,3.1774,3.396,3.1774,3.1774,59094,0
1992-05-12,3.396,3.5141,3.1774,3.5141,18564,0
1992-05-13,3.5141,3.6233,3.396,3.6233,17683,0
1992-05-14,3.396,3.842,3.396,3.842,40310,0
1992-05-15,3.842,3.9511,3.6233,3.7329,88309,0
1992-05-18,3.6781,3.842,3.6233,3.7329,18672,0
1992-05-19,3.842,3.842,3.6233,3.6233,15375,0
1992-05-20,3.842,3.842,3.5141,3.5141,34711,0
1992-05-21,3.5141,3.6233,3.5141,3.5141,4945,0
1992-05-22,3.5141,3.6233,3.5141,3.6233,41411,0
1992-05-26,3.6233,3.7329,3.5141,3.569,19550,0
1992-05-27,3.7329,3.842,3.5141,3.6233,24712,0
1992-05-28,3.842,3.842,3.5141,3.5141,87979,0
1992-05-29,3.5141,3.6233,3.5141,3.6233,14279,0
1992-06-01,3.5141,3.842,3.5141,3.842,111924,0
1992-06-02,3.5141,3.842,3.5141,3.7329,28668,0
1992-06-03,3.842,3.842,3.6233,3.842,5382,0
1992-06-04,3.842,3.842,3.6233,3.7329,6261,0
1992-06-05,3.842,3.842,3.6233,3.842,20542,0
1992-06-08,3.6233,3.842,3.6233,3.842,6700,0
1992-06-09,3.842,3.842,3.6233,3.6233,22958,0
1992-06-10,3.842,3.842,3.6233,3.7329,31633,0
1992-06-11,3.7329,4.0061,3.7329,3.9511,60958,0
1992-06-12,3.842,4.1696,3.842,4.1696,82709,0
1992-06-15,4.1696,4.1696,4.0606,4.1696,40530,0
1992-06-16,4.1696,4.1696,3.842,4.1696,19330,0
1992-06-17,4.1696,4.1696,3.842,3.9511,33169,0
1992-06-18,3.9511,4.0606,3.842,3.9511,16915,0
1992-06-19,4.0606,4.1696,3.7329,3.7329,79849,0
1992-06-22,3.9511,3.9511,3.6233,3.7329,38333,0
1992-06-23,3.842,3.9511,3.7329,3.9511,26801,0
1992-06-24,3.9511,3.9511,3.7329,3.7329,6591,0
1992-06-25,3.842,3.9511,3.842,3.9511,17793,0
1992-06-26,3.9511,4.0606,3.842,3.8965,65682,0
1992-06-29,3.7329,3.9511,3.7329,3.842,11533,0
1992-06-30,3.7329,3.9511,3.7329,3.842,13180,0
1992-07-01,3.7329,3.842,3.7329,3.842,19441,0
1992-07-02,3.9511,4.0606,3.842,4.0606,41516,0
1992-07-06,4.0606,4.3882,3.9511,4.3882,61508,0
1992-07-07,4.3882,4.3882,4.0606,4.3882,126534,0
1992-07-08,4.3882,4.3882,4.279,4.3882,28011,0
1992-07-09,4.279,4.3882,4.1696,4.3882,32618,0
1992-07-10,4.3882,4.4977,4.279,4.4977,72164,0
1992-07-13,4.4977,4.607,4.3882,4.4977,87868,0
1992-07-14,4.4977,4.7162,4.4977,4.6613,204630,0
1992-07-15,4.7162,4.7162,4.4977,4.7162,114782,0
1992-07-16,4.7162,4.7162,4.4977,4.607,73150,0
1992-07-17,4.5521,4.8253,4.5521,4.7704,203751,0
1992-07-20,4.8253,5.0985,4.7162,4.7162,165196,0
1992-07-21,4.7162,4.9346,4.7162,4.8253,53160,0
1992-07-22,4.8253,5.0439,4.7162,4.8253,80620,0
1992-07-23,4.8253,5.0439,4.7162,4.7162,75899,0
1992-07-24,4.9346,4.9346,4.7162,4.8253,106213,0
1992-07-27,4.8253,4.9346,4.607,4.607,171895,0
1992-07-28,4.7162,4.7162,4.607,4.6613,38665,0
1992-07-29,4.607,4.607,4.279,4.3882,82709,0
1992-07-30,4.3882,4.607,4.3882,4.3882,15815,0
1992-07-31,4.3882,4.4977,4.279,4.3882,62938,0
1992-08-03,4.4977,4.4977,4.1696,4.1696,23725,0
1992-08-04,4.279,4.3882,4.0606,4.3882,79743,0
1992-08-05,4.279,4.3882,4.0606,4.279,72714,0
1992-08-06,4.279,4.279,4.0606,4.279,43387,0
1992-08-07,4.3882,4.3882,4.2244,4.3334,42506,0
1992-08-10,4.0606,4.279,4.0606,4.279,42287,0
1992-08-11,4.279,4.279,4.0606,4.0606,15598,0
1992-08-12,4.0606,4.0606,3.842,3.9511,43605,0
1992-08-13,3.842,3.9511,3.7329,3.842,98086,0
1992-08-14,3.7329,4.0606,3.7329,4.0606,29215,0
1992-08-17,3.9511,4.1696,3.9511,4.1696,61181,0
1992-08-18,4.1696,4.1696,3.842,3.9511,54701,0
1992-08-19,3.9511,4.1696,3.9511,4.1696,9995,0
1992-08-20,3.9511,4.1696,3.842,4.1696,2523,0
1992-08-21,4.1696,4.1696,3.9511,4.1696,11094,0
1992-08-24,4.279,4.3882,4.0606,4.3882,28887,0
1992-08-25,4.3882,4.3882,4.0606,4.0606,62938,0
1992-08-26,4.0606,4.279,4.0606,4.0606,9774,0
1992-08-27,4.279,4.279,4.0606,4.1696,34380,0
1992-08-28,4.1696,4.279,4.1696,4.279,6812,0
1992-08-31,4.1696,4.3882,4.1696,4.279,39760,0
1992-09-01,4.279,4.3882,4.1696,4.279,24605,0
1992-09-02,4.1696,4.3882,4.1696,4.279,66891,0
1992-09-03,4.279,4.3882,4.279,4.3334,22407,0
1992-09-04,4.279,4.3882,4.1696,4.3334,36907,0
1992-09-08,4.3882,4.3882,4.279,4.3882,8676,0
1992-09-09,4.279,4.3882,4.279,4.279,14390,0
1992-09-10,4.2244,4.3882,4.1696,4.3334,12083,0
1992-09-11,4.1696,4.279,4.0606,4.279,19550,0
1992-09-14,4.279,4.3882,4.0606,4.279,21637,0
1992-09-15,4.0606,4.279,4.0606,4.279,6812,0
1992-09-16,4.279,4.4977,4.279,4.4977,76994,0
1992-09-17,4.3882,4.4977,4.279,4.3882,44377,0
1992-09-18,4.279,4.3882,4.2244,4.279,52609,0
1992-09-21,4.1696,4.279,4.1696,4.2244,45803,0
1992-09-22,4.279,4.279,4.1696,4.1696,16915,0
1992-09-23,4.1696,4.279,4.0606,4.279,87868,0
1992-09-24,4.0606,4.1152,4.0606,4.0606,8126,0
1992-09-25,4.0606,4.279,4.0606,4.0606,10433,0
1992-09-28,4.279,4.279,4.0606,4.279,59424,0
1992-09-29,4.0606,4.279,3.9511,4.279,5161,0
1992-09-30,4.279,4.279,3.9511,4.279,8566,0
1992-10-01,4.0606,4.279,4.0606,4.279,18564,0
1992-10-02,4.0606,4.1696,4.0606,4.1152,11642,0
1992-10-05,4.1696,4.279,3.9511,4.279,13180,0
1992-10-06,4.279,4.279,4.0606,4.1696,13075,0
1992-10-07,4.1696,4.279,4.1696,4.1696,27460,0
1992-10-08,4.1696,4.279,4.1696,4.1696,17793,0
1992-10-09,4.1696,4.279,4.1696,4.2244,11864,0
1992-10-12,4.1696,4.1696,3.9511,4.0606,31854,0
1992-10-13,3.9511,4.1696,3.9511,3.9511,14166,0
1992-10-14,3.9511,4.1696,3.9511,3.9511,15486,0
1992-10-15,4.0606,4.0606,3.9511,4.0061,27681,0
1992-10-16,3.9511,4.1696,3.842,3.9511,32292,0
1992-10-19,3.9511,4.1696,3.842,3.842,32730,0
1992-10-20,4.0606,4.1696,3.842,3.842,16805,0
1992-10-21,4.1696,4.1696,3.842,4.0606,20210,0
1992-10-22,4.0606,4.0606,3.7329,3.9511,40423,0
1992-10-23,3.842,3.9511,3.7329,3.7329,23835,0
1992-10-26,3.842,3.9511,3.6233,3.7329,52172,0
1992-10-27,3.6233,3.7329,3.569,3.7329,22626,0
1992-10-28,3.7329,3.842,3.6233,3.7874,16146,0
1992-10-29,3.7329,3.842,3.7329,3.7329,10216,0
1992-10-30,3.7329,3.9511,3.7329,3.7329,7910,0
1992-11-02,3.9511,3.9511,3.7329,3.7329,19550,0
1992-11-03,3.9511,3.9511,3.7329,3.9511,25265,0
1992-11-04,3.842,4.279,3.842,4.0606,49206,0
1992-11-05,4.279,4.279,4.0606,4.1696,24386,0
1992-11-06,4.0606,4.279,4.0606,4.0606,51626,0
1992-11-09,4.1696,4.1696,3.842,3.842,19112,0
1992-11-10,3.9511,3.9511,3.6233,3.6233,55578,0
1992-11-11,3.6233,3.842,3.6233,3.842,43167,0
1992-11-12,3.9511,3.9511,3.7329,3.7329,21637,0
1992-11-13,3.7329,3.9511,3.7329,3.7329,9116,0
1992-11-16,3.9511,3.9511,3.7329,3.7329,13075,0
1992-11-17,3.9511,3.9511,3.6233,3.6233,7471,0
1992-11-18,3.9511,3.9511,3.6233,3.6233,16697,0
1992-11-19,3.6233,3.9511,3.6233,3.6233,26361,0
1992-11-20,3.6233,3.7329,3.6233,3.6233,5713,0
1992-11-23,3.6233,3.6233,3.5141,3.5141,37785,0
1992-11-24,3.6233,3.6233,3.396,3.396,47008,0
1992-11-25,3.6233,3.6233,3.396,3.5141,28776,0
1992-11-27,3.396,3.6233,3.396,3.6233,18451,0
1992-11-30,3.6233,3.6233,3.2867,3.5141,32512,0
1992-12-01,3.5141,3.6233,3.396,3.569,16586,0
1992-12-02,3.396,3.6233,3.396,3.5141,66121,0
1992-12-03,3.6233,3.7329,3.5141,3.7329,64915,0
1992-12-04,3.6233,3.7329,3.6233,3.7329,37455,0
1992-12-07,3.842,3.842,3.6233,3.6233,10326,0
1992-12-08,3.6233,3.842,3.6233,3.6233,27131,0
1992-12-09,3.6233,3.7329,3.5141,3.569,19330,0
1992-12-10,3.5141,3.6233,3.5141,3.569,41078,0
1992-12-11,3.6233,3.6233,3.5141,3.6233,14937,0
1992-12-14,3.5141,3.6233,3.396,3.396,34820,0
1992-12-15,3.396,3.5141,3.2867,3.5141,57446,0
1992-12-16,3.5141,3.7329,3.396,3.5141,261632,0
1992-12-17,3.6233,3.9511,3.5141,3.9511,105555,0
1992-12-18,3.7329,4.0606,3.7329,4.0606,78536,0
1992-12-21,4.1696,4.1696,3.842,4.0606,37566,0
1992-12-22,3.842,4.0606,3.6781,3.7329,83038,0
1992-12-23,3.6233,3.7329,3.5141,3.5141,81389,0
1992-12-24,3.5141,3.7329,3.5141,3.6233,46899,0
1992-12-28,3.6233,3.842,3.6233,3.6233,21308,0
1992-12-29,3.842,3.9511,3.569,3.7329,74361,0
1992-12-30,3.7329,3.9511,3.7329,3.7329,20870,0
1992-12-31,3.7874,3.842,3.7329,3.7329,32842,0
1993-01-04,3.7329,3.7329,3.5141,3.7329,40861,0
1993-01-05,3.6781,3.842,3.6233,3.7329,23174,0
1993-01-06,3.842,3.842,3.6233,3.842,25265,0
1993-01-07,3.842,3.842,3.6233,3.6233,14608,0
1993-01-08,3.842,3.842,3.7329,3.7329,19990,0
1993-01-11,3.6233,3.842,3.6233,3.7329,38333,0
1993-01-12,3.7329,3.7329,3.6233,3.6233,24824,0
1993-01-13,3.6233,3.6781,3.5141,3.5141,35365,0
1993-01-14,3.5141,3.5141,3.5141,3.5141,10216,0
1993-01-15,3.5141,3.6233,3.396,3.396,15815,0
1993-01-18,3.6233,3.6233,3.5141,3.6233,22186,0
1993-01-19,3.6233,3.6233,3.396,3.4504,60409,0
1993-01-20,3.5141,3.5141,3.396,3.5141,46792,0
1993-01-21,3.5141,3.5141,3.2867,3.4504,20761,0
1993-01-22,3.5141,3.5141,3.2867,3.396,53490,0
1993-01-25,3.5141,3.5141,3.2867,3.5141,20099,0
1993-01-26,3.6233,3.6233,3.396,3.5141,22186,0
1993-01-27,3.6233,3.6233,3.6233,3.6233,1097,0
1993-01-28,3.5141,3.6233,3.396,3.6233,25265,0
1993-01-29,3.396,3.6233,3.396,3.5141,59864,0
1993-02-01,3.6233,3.6233,3.5141,3.5141,21529,0
1993-02-02,3.6233,3.6233,3.396,3.5141,41078,0
1993-02-03,3.5141,3.5141,3.2867,3.2867,31633,0
1993-02-04,3.5141,3.5141,3.2867,3.396,78755,0
1993-02-05,3.396,3.396,3.2867,3.2867,87320,0
1993-02-08,3.5141,3.842,3.396,3.842,305787,0
1993-02-09,3.842,4.0606,3.7329,4.0606,162340,0
1993-02-10,4.0606,4.1696,3.8965,4.1696,364333,0
1993-02-11,4.1696,4.3882,4.0606,4.1696,456048,0
1993-02-12,4.1696,4.279,3.842,4.0606,125986,0
1993-02-16,4.1696,4.1696,3.5141,4.1696,76994,0
1993-02-17,3.9511,4.1696,3.9511,4.1696,65464,0
1993-02-18,4.0606,4.1152,3.842,3.9511,118625,0
1993-02-19,3.9511,4.0606,3.842,3.9511,94238,0
1993-02-22,4.0606,4.0606,3.842,3.9511,33610,0
1993-02-23,3.9511,4.0606,3.842,4.0606,54481,0
1993-02-24,3.842,4.0606,3.842,3.9511,46244,0
1993-02-25,3.9511,3.9511,3.842,3.9511,27786,0
1993-02-26,3.842,3.842,3.6233,3.842,52172,0
1993-03-01,3.7329,3.9511,3.6233,3.9511,49645,0
1993-03-02,3.9511,3.9511,3.7329,3.9511,20210,0
1993-03-03,3.9511,3.9511,3.7329,3.842,49755,0
1993-03-04,3.7329,3.9511,3.7329,3.9511,22186,0
1993-03-05,3.7329,4.0606,3.7329,3.9511,114671,0
1993-03-08,4.0606,4.0606,3.842,3.9511,57882,0
1993-03-09,3.9511,3.9511,3.842,3.9511,28448,0
1993-03-10,3.842,3.9511,3.7329,3.7329,19882,0
1993-03-11,3.9511,3.9511,3.7329,3.9511,7247,0
1993-03-12,3.9511,3.9511,3.7329,3.9511,60304,0
1993-03-15,4.0606,4.1696,3.9511,4.0606,90178,0
1993-03-16,4.1696,4.279,4.0606,4.0606,89300,0
1993-03-17,4.0606,4.1696,4.0606,4.0606,102809,0
1993-03-18,4.1696,4.1696,4.0606,4.1696,134222,0
1993-03-19,4.1696,4.3882,4.0606,4.279,187272,0
1993-03-22,4.4977,4.607,4.279,4.4977,299092,0
1993-03-23,4.607,4.607,4.3882,4.3882,131806,0
1993-03-24,4.4977,4.4977,4.3882,4.3882,89846,0
1993-03-25,4.3882,4.607,4.279,4.3882,65353,0
1993-03-26,4.279,4.4977,4.279,4.4427,67440,0
1993-03-29,4.279,4.4977,4.279,4.279,29440,0
1993-03-30,4.4977,4.607,4.3882,4.4977,289421,0
1993-03-31,4.4977,4.607,4.3882,4.607,110826,0
1993-04-01,4.607,4.8253,4.4977,4.7162,165633,0
1993-04-02,4.8253,5.0439,4.607,4.8799,249775,0
1993-04-05,4.9346,4.9346,4.7162,4.8253,108740,0
1993-04-06,5.0439,5.0439,4.8253,4.8253,234284,0
1993-04-07,4.9346,4.9346,4.7162,4.8253,158713,0
1993-04-08,4.8253,4.8253,4.7162,4.7162,116428,0
1993-04-12,4.7162,4.8253,4.3882,4.4977,146523,0
1993-04-13,4.4977,4.4977,4.279,4.4977,84575,0
1993-04-14,4.4977,4.7162,4.4427,4.6613,84908,0
1993-04-15,4.7162,4.8253,4.607,4.607,194193,0
1993-04-16,4.6247,4.7342,4.6247,4.7342,58874,0
1993-04-19,4.6794,4.8523,4.6794,4.8523,82709,0
1993-04-20,4.7342,4.9346,4.7342,4.7704,223959,0
1993-04-21,4.7342,4.8523,4.6247,4.8523,30427,0
1993-04-22,4.6247,4.8523,4.6247,4.8523,46458,0
1993-04-23,4.7342,5.5082,4.7342,5.5082,518653,0
1993-04-26,5.6174,6.1728,5.5082,5.7266,691539,0
1993-04-27,5.8449,5.8449,5.3989,5.6449,342254,0
1993-04-28,5.6174,6.0632,5.5082,5.9543,387836,0
1993-04-29,6.0632,6.1728,5.7266,6.0632,342363,0
1993-04-30,6.1728,6.3909,5.8449,6.3909,306447,0
1993-05-03,6.6094,6.8284,6.2818,6.2818,594006,0
1993-05-04,6.5005,6.7189,6.2818,6.6094,307440,0
1993-05-05,6.6094,6.6094,6.2818,6.5005,268115,0
1993-05-06,6.6094,6.7189,6.3909,6.7189,235382,0
1993-05-07,6.7189,6.9467,6.6094,6.6094,255703,0
1993-05-10,6.8284,6.9467,6.6916,6.7189,415848,0
1993-05-11,6.9467,6.9467,6.7189,6.7739,253066,0
1993-05-12,6.8284,7.7113,6.7189,7.7113,613664,0
1993-05-13,7.939,8.9225,7.939,8.3759,804127,0
1993-05-14,8.2667,8.3759,8.0483,8.2667,295796,0
1993-05-17,8.3759,8.5942,8.0483,8.2667,261304,0
1993-05-18,8.0483,8.9225,7.8204,8.9225,613774,0
1993-05-19,9.15,9.586,8.0483,8.0483,722184,0
1993-05-20,8.1575,8.2667,7.8204,8.0483,389155,0
1993-05-21,8.0483,8.4852,8.0483,8.2667,306561,0
1993-05-24,8.5942,8.9225,8.2667,8.3759,488672,0
1993-05-25,8.2667,8.9225,8.2667,8.8128,345657,0
1993-05-26,8.704,8.704,8.2667,8.3759,153661,0
1993-05-27,8.4852,8.8128,8.2667,8.8128,231868,0
1993-05-28,8.5942,9.0406,8.4852,8.8128,265590,0
1993-06-01,8.8128,8.8128,8.0483,8.0483,242850,0
1993-06-02,8.0483,8.1575,7.8204,8.1575,331381,0
1993-06-03,8.0483,8.3759,8.0483,8.1575,125104,0
1993-06-04,8.3759,8.4852,8.0483,8.1575,133014,0
1993-06-07,7.939,8.0483,7.7113,7.7113,142352,0
1993-06-08,8.0483,8.0483,7.7113,7.7113,110606,0
1993-06-09,7.8204,7.939,7.6022,7.939,82048,0
1993-06-10,7.939,7.939,7.4927,7.6022,138833,0
1993-06-11,7.4927,7.7113,6.9467,7.1651,261524,0
1993-06-14,6.9467,7.1651,6.3909,7.0559,696814,0
1993-06-15,7.1651,7.7113,7.0559,7.7113,217698,0
1993-06-16,7.8204,8.0483,7.6022,8.0483,150807,0
1993-06-17,8.0483,8.4852,7.7113,8.3759,167941,0
1993-06-18,8.2667,8.3759,7.939,8.2667,142569,0
1993-06-21,8.2667,8.3759,8.0483,8.2667,119063,0
1993-06-22,8.2667,8.2667,7.8204,7.939,119175,0
1993-06-23,7.939,8.704,7.939,8.5942,163106,0
1993-06-24,8.704,8.8128,8.4852,8.4852,111817,0
1993-06-25,8.8128,8.9225,8.4852,8.704,117745,0
1993-06-28,8.9225,8.9225,8.4852,8.9225,218137,0
1993-06-29,8.704,9.3674,8.704,9.15,240763,0
1993-06-30,9.3674,9.477,9.0406,9.477,256031,0
1993-07-01,9.477,11.244,9.2576,11.016,647492,0
1993-07-02,11.016,11.463,10.471,11.134,717902,0
1993-07-06,11.463,11.679,11.134,11.463,597628,0
1993-07-07,11.463,11.463,10.58,11.353,568960,0
1993-07-08,10.688,11.016,10.032,10.032,812252,0
1993-07-09,9.3674,9.805,9.3674,9.695,1448215,0
1993-07-12,9.805,10.143,9.695,9.914,520961,0
1993-07-13,10.032,10.032,9.695,9.805,349064,0
1993-07-14,10.032,10.032,9.477,9.805,395418,0
1993-07-15,9.805,10.032,9.586,9.914,297659,0
1993-07-16,9.695,9.914,9.586,9.805,138724,0
1993-07-19,9.914,10.032,9.695,9.805,419690,0
1993-07-20,9.805,10.032,9.695,9.914,493504,0
1993-07-21,10.032,10.032,9.586,9.586,266464,0
1993-07-22,9.477,9.695,9.2576,9.586,270973,0
1993-07-23,9.586,9.695,9.3674,9.3674,144659,0
1993-07-26,9.586,10.143,9.3674,10.032,336760,0
1993-07-27,10.143,10.143,9.914,10.032,151797,0
1993-07-28,10.143,10.688,10.032,10.36,364333,0
1993-07-29,10.58,11.016,10.251,10.908,737892,0
1993-07-30,11.353,11.679,11.016,11.679,910776,0
1993-08-02,11.679,11.791,10.908,11.791,332370,0
1993-08-03,11.463,11.679,11.016,11.016,252296,0
1993-08-04,11.016,11.244,10.36,10.471,327754,0
1993-08-05,9.586,10.032,8.704,9.2576,1118039,0
1993-08-06,9.2576,9.2576,8.1575,8.5942,898915,0
1993-08-09,8.8128,9.586,8.704,9.2576,769745,0
1993-08-10,9.15,9.2576,8.9225,9.15,593345,0
1993-08-11,9.15,9.15,8.0483,8.2667,1131112,0
1993-08-12,8.4852,8.4852,7.6022,8.2667,526345,0
1993-08-13,8.2667,8.8128,8.0483,8.8128,226816,0
1993-08-16,8.8128,9.3674,8.8128,9.0406,217479,0
1993-08-17,9.15,9.477,8.9225,9.2576,162671,0
1993-08-18,9.2576,9.914,9.2576,9.805,236809,0
1993-08-19,9.914,10.58,9.695,10.58,819062,0
1993-08-20,10.58,11.463,10.471,11.353,1352108,0
1993-08-23,11.244,12.006,11.134,11.353,888481,0
1993-08-24,11.353,11.463,10.908,11.353,202650,0
1993-08-25,11.353,11.791,11.134,11.679,384543,0
1993-08-26,11.679,11.679,10.471,11.016,672647,0
1993-08-27,10.908,11.134,10.798,10.908,138941,0
1993-08-30,10.798,11.244,10.798,11.016,129609,0
1993-08-31,11.244,11.463,11.134,11.463,208693,0
1993-09-01,11.244,11.353,11.016,11.244,130816,0
1993-09-02,11.134,11.353,10.36,10.471,493611,0
1993-09-03,10.36,10.798,10.251,10.58,642334,0
1993-09-07,10.143,10.251,9.477,9.477,849598,0
1993-09-08,9.586,9.695,9.2576,9.586,614873,0
1993-09-09,9.695,10.798,9.695,10.798,797866,0
1993-09-10,10.471,10.688,10.251,10.688,459782,0
1993-09-13,10.251,10.471,9.477,9.586,796656,0
1993-09-14,9.805,10.143,9.477,9.477,594335,0
1993-09-15,9.695,10.143,9.586,9.805,462750,0
1993-09-16,10.143,10.471,10.032,10.36,200233,0
1993-09-17,10.471,10.58,10.032,10.032,140045,0
1993-09-20,10.36,10.798,10.36,10.58,126534,0
1993-09-21,10.58,11.353,10.143,11.134,540075,0
1993-09-22,10.251,10.688,10.143,10.58,217698,0
1993-09-23,10.908,11.016,10.58,11.016,209899,0
1993-09-24,11.016,11.016,10.471,10.471,225278,0
1993-09-27,10.471,10.58,10.143,10.143,101489,0
1993-09-28,10.36,10.471,10.143,10.143,218029,0
1993-09-29,10.251,10.251,9.695,10.143,235165,0
1993-09-30,10.251,10.471,10.251,10.36,87868,0
1993-10-01,10.471,10.908,10.36,10.908,162340,0
1993-10-04,10.688,11.134,10.471,11.016,284699,0
1993-10-05,11.134,11.134,10.798,10.908,115551,0
1993-10-06,11.134,12.006,11.134,12.006,425072,0
1993-10-07,12.116,12.237,11.791,11.791,670008,0
1993-10-08,11.791,11.902,11.57,11.791,481310,0
1993-10-11,12.006,12.237,11.902,12.237,355766,0
1993-10-12,12.237,12.784,12.006,12.674,540844,0
1993-10-13,12.674,12.674,12.455,12.455,201444,0
1993-10-14,12.455,12.784,12.237,12.237,229120,0
1993-10-15,12.347,12.347,12.006,12.237,105001,0
1993-10-18,12.116,12.562,12.116,12.347,416727,0
1993-10-19,12.455,12.455,12.116,12.455,127193,0
1993-10-20,12.674,12.784,12.455,12.674,625088,0
1993-10-21,12.784,12.892,12.674,12.674,664852,0
1993-10-22,12.674,12.892,12.347,12.784,393767,0
1993-10-25,12.892,13,12.784,12.784,245815,0
1993-10-26,12.784,13.228,12.674,13.11,362684,0
1993-10-27,13.338,13.775,13.11,13.449,364002,0
1993-10-28,13.556,13.664,13.338,13.556,125218,0
1993-10-29,13.556,13.664,13.449,13.449,85565,0
1993-11-01,13.449,13.449,12.892,13.11,477357,0
1993-11-02,13,13.228,12.674,12.674,343242,0
1993-11-03,12.784,13.449,12.784,13.449,295901,0
1993-11-04,13.775,14.103,13.775,13.775,443525,0
1993-11-05,14.212,14.439,13.992,14.33,312600,0
1993-11-08,14.212,14.439,13.775,13.775,265258,0
1993-11-09,13.775,13.885,13.228,13.449,355326,0
1993-11-10,13.449,13.885,13.228,13.775,400142,0
1993-11-11,13.775,13.992,13.556,13.775,121266,0
1993-11-12,13.885,13.885,13,13.338,348955,0
1993-11-15,13.449,13.449,13,13.228,139168,0
1993-11-16,13.228,13.228,12.784,12.784,200565,0
1993-11-17,12.674,13,12.347,12.784,525463,0
1993-11-18,12.892,13.11,12.562,12.674,80402,0
1993-11-19,12.784,13,12.674,13,168931,0
1993-11-22,12.784,13,12.347,12.347,172445,0
1993-11-23,12.562,12.562,12.237,12.347,229452,0
1993-11-24,12.237,12.347,12.116,12.116,94134,0
1993-11-26,12.116,12.347,11.902,12.006,117745,0
1993-11-29,11.679,11.679,11.134,11.353,411018,0
1993-11-30,11.463,11.902,11.244,11.902,273277,0
1993-12-01,11.902,12.562,11.679,12.116,267565,0
1993-12-02,12.237,12.237,11.902,12.116,76447,0
1993-12-03,12.237,12.455,12.006,12.347,103799,0
1993-12-06,12.455,12.455,12.006,12.006,82162,0
1993-12-07,12.116,12.455,12.116,12.347,124885,0
1993-12-08,12.562,13.11,12.562,13,287664,0
1993-12-09,13,13,12.674,12.674,110826,0
1993-12-10,12.784,12.784,12.562,12.562,319188,0
1993-12-13,12.892,13,12.784,12.892,342581,0
1993-12-14,12.892,12.892,12.674,12.784,196939,0
1993-12-15,12.562,12.784,12.116,12.562,192765,0
1993-12-16,12.562,12.562,12.116,12.116,114123,0
1993-12-17,12.116,12.347,11.791,11.902,464722,0
1993-12-20,12.006,12.116,11.791,11.791,354228,0
1993-12-21,11.902,11.902,11.463,11.57,91167,0
1993-12-22,11.57,11.57,11.244,11.353,106104,0
1993-12-23,11.353,11.57,11.353,11.463,80840,0
1993-12-27,11.463,11.791,11.463,11.791,174862,0
1993-12-28,11.791,11.791,11.463,11.679,181125,0
1993-12-29,11.57,11.791,11.244,11.57,151027,0
1993-12-30,11.679,11.791,11.463,11.57,230442,0
1993-12-31,11.463,11.463,11.353,11.463,69419,0
1994-01-03,11.463,12.116,11.353,12.116,419145,0
1994-01-04,12.116,12.237,11.791,11.791,378831,0
1994-01-05,12.006,12.562,11.902,12.237,657708,0
1994-01-06,12.116,12.237,11.791,12.006,210781,0
1994-01-07,12.237,12.237,11.463,11.463,312488,0
1994-01-10,11.57,11.57,11.134,11.57,435948,0
1994-01-11,11.353,11.902,11.353,11.902,251092,0
1994-01-12,11.902,12.006,11.679,12.006,179804,0
1994-01-13,12.116,12.237,11.791,12.006,225167,0
1994-01-14,12.006,12.116,11.791,11.791,74361,0
1994-01-17,12.116,12.237,11.902,12.006,199794,0
1994-01-18,12.237,12.237,11.902,12.006,244719,0
1994-01-19,12.116,12.116,11.791,11.902,286348,0
1994-01-20,12.006,12.006,11.134,11.244,253615,0
1994-01-21,11.134,11.134,10.58,10.688,659688,0
1994-01-24,10.471,10.688,10.143,10.688,458244,0
1994-01-25,10.58,10.908,10.58,10.688,497452,0
1994-01-26,10.798,10.908,10.58,10.798,335775,0
1994-01-27,10.798,10.798,10.032,10.143,448579,0
1994-01-28,10.032,10.143,9.805,10.032,484056,0
1994-01-31,10.032,10.143,9.805,10.032,580386,0
1994-02-01,10.143,10.471,9.914,10.471,596973,0
1994-02-02,10.688,10.798,10.471,10.471,329183,0
1994-02-03,10.471,11.016,10.36,10.908,363786,0
1994-02-04,11.016,11.016,10.251,10.36,366308,0
1994-02-07,10.032,10.36,9.695,9.805,317433,0
1994-02-08,10.032,10.251,9.805,10.251,279208,0
1994-02-09,9.914,10.58,9.914,10.58,203968,0
1994-02-10,10.36,11.134,10.36,10.798,302605,0
1994-02-11,10.908,10.908,10.36,10.58,145206,0
1994-02-14,10.798,10.908,10.58,10.58,88531,0
1994-02-15,10.58,10.798,10.36,10.36,148062,0
1994-02-16,10.251,10.58,10.251,10.58,52942,0
1994-02-17,10.58,10.908,10.471,10.58,184197,0
1994-02-18,10.36,10.471,10.032,10.143,105992,0
1994-02-22,10.143,10.36,9.914,10.143,136198,0
1994-02-23,9.914,10.471,9.914,10.36,209462,0
1994-02-24,10.471,10.58,10.143,10.143,72714,0
1994-02-25,10.251,10.36,10.032,10.032,142352,0
1994-02-28,10.143,10.471,10.143,10.471,185847,0
1994-03-01,10.36,10.58,10.251,10.251,221982,0
1994-03-02,10.36,10.36,9.914,10.143,142352,0
1994-03-03,10.143,10.143,9.914,10.032,118955,0
1994-03-04,10.032,10.143,9.805,10.143,162013,0
1994-03-07,10.032,10.251,10.032,10.032,51404,0
1994-03-08,10.032,10.143,9.805,9.805,177717,0
1994-03-09,10.032,10.032,9.695,9.914,374440,0
1994-03-10,10.032,10.471,9.914,10.36,702525,0
1994-03-11,10.251,10.471,10.143,10.36,119393,0
1994-03-14,10.36,10.58,10.143,10.36,296782,0
1994-03-15,10.471,10.688,10.36,10.471,220993,0
1994-03-16,10.58,10.58,10.251,10.36,139168,0
1994-03-17,10.251,10.251,10.032,10.143,227913,0
1994-03-18,10.251,10.36,10.143,10.251,71506,0
1994-03-21,10.36,10.36,10.143,10.36,108627,0
1994-03-22,10.36,10.798,10.36,10.798,263723,0
1994-03-23,10.798,11.016,10.688,10.688,173216,0
1994-03-24,10.908,11.353,10.908,11.134,351042,0
1994-03-25,11.244,11.353,10.908,11.244,336760,0
1994-03-28,11.353,11.353,11.016,11.134,233953,0
1994-03-29,11.244,11.244,10.908,10.908,96549,0
1994-03-30,10.908,11.016,10.58,10.798,220226,0
1994-03-31,10.908,11.244,10.798,11.244,164757,0
1994-04-04,11.134,11.134,10.688,10.908,336546,0
1994-04-05,10.688,11.016,10.688,11.016,239886,0
1994-04-06,11.016,11.016,10.798,11.016,122359,0
1994-04-07,10.908,10.908,10.688,10.908,57995,0
1994-04-08,10.798,10.908,10.688,10.908,37566,0
1994-04-11,10.798,10.798,10.251,10.471,251861,0
1994-04-12,10.58,10.688,10.36,10.471,106104,0
1994-04-13,10.597,10.716,10.378,10.49,86768,0
1994-04-14,10.49,10.597,10.161,10.27,252519,0
1994-04-15,10.161,10.161,9.833,9.941,248344,0
1994-04-18,9.941,10.161,9.605,9.605,118955,0
1994-04-19,9.4964,9.605,8.8313,9.0679,396295,0
1994-04-20,9.0589,9.2763,8.8313,9.0589,176070,0
1994-04-21,9.0589,9.2763,8.9494,9.1951,146963,0
1994-04-22,8.9494,9.2763,8.9494,9.2763,76666,0
1994-04-25,9.1681,9.4964,9.1681,9.4964,83698,0
1994-04-26,9.4964,9.833,9.4964,9.605,148501,0
1994-04-28,9.605,9.833,9.4964,9.605,172884,0
1994-04-29,9.833,9.833,9.605,9.833,60409,0
1994-05-02,9.605,9.833,9.3856,9.4964,65573,0
1994-05-03,9.4964,9.605,9.3856,9.3856,43936,0
1994-05-04,9.3856,9.714,9.2763,9.605,150369,0
1994-05-05,9.4964,9.714,9.2763,9.551,66343,0
1994-05-06,9.2763,10.378,9.2763,10.27,300625,0
1994-05-09,10.27,10.378,9.941,10.161,119505,0
1994-05-10,9.941,10.161,9.941,10.051,87541,0
1994-05-11,9.941,10.378,9.833,9.941,187493,0
1994-05-12,10.051,10.051,9.714,9.833,77437,0
1994-05-13,9.833,10.051,9.833,9.833,60958,0
1994-05-16,9.833,10.161,9.714,10.161,92155,0
1994-05-17,9.941,10.161,9.941,9.996,57119,0
1994-05-18,10.051,10.27,9.941,10.107,102699,0
1994-05-19,10.051,10.27,10.051,10.107,65243,0
1994-05-20,10.27,10.397,10.051,10.378,123019,0
1994-05-23,10.27,10.716,10.161,10.716,233953,0
1994-05-24,10.49,10.597,10.27,10.378,86443,0
1994-05-25,10.27,10.49,10.161,10.27,66891,0
1994-05-26,10.27,10.27,9.941,10.051,172773,0
1994-05-27,10.161,10.378,10.051,10.107,49427,0
1994-05-31,10.051,10.49,10.051,10.27,88200,0
1994-06-01,10.161,10.378,10.051,10.161,116318,0
1994-06-02,10.161,10.378,10.161,10.27,80184,0
1994-06-03,10.27,10.378,10.051,10.161,126974,0
1994-06-06,10.161,10.27,10.051,10.051,91167,0
1994-06-07,10.161,10.378,10.161,10.161,17903,0
1994-06-08,10.378,10.378,10.161,10.161,8020,0
1994-06-09,10.161,10.378,10.051,10.27,79634,0
1994-06-10,10.49,10.49,10.27,10.27,21199,0
1994-06-13,10.27,10.49,10.161,10.27,19441,0
1994-06-14,10.49,10.49,10.27,10.27,92481,0
1994-06-15,10.378,10.378,10.161,10.27,193536,0
1994-06-16,10.49,10.49,10.161,10.234,98856,0
1994-06-17,10.27,10.716,10.161,10.66,318970,0
1994-06-20,10.716,10.716,10.49,10.597,35365,0
1994-06-21,10.716,10.935,10.49,10.825,125763,0
1994-06-22,10.825,10.825,10.49,10.716,183653,0
1994-06-23,10.716,10.825,10.597,10.825,36246,0
1994-06-24,10.825,10.825,10.66,10.716,49645,0
1994-06-27,10.825,10.825,10.161,10.49,156411,0
1994-06-28,10.49,10.597,10.378,10.597,27460,0
1994-06-29,10.517,10.597,10.27,10.597,68647,0
1994-06-30,10.716,10.825,10.597,10.66,45031,0
1994-07-01,10.716,10.744,10.597,10.597,18451,0
1994-07-05,10.597,10.716,10.597,10.716,80729,0
1994-07-06,10.716,10.935,10.597,10.597,143555,0
1994-07-07,10.597,10.935,10.597,10.716,47778,0
1994-07-08,10.716,10.78,10.597,10.716,40423,0
1994-07-11,10.716,11.042,10.716,10.825,97318,0
1994-07-12,10.935,10.935,10.716,10.825,66673,0
1994-07-13,10.935,10.935,10.378,10.597,61950,0
1994-07-14,10.49,10.543,10.378,10.452,86332,0
1994-07-15,10.597,10.597,10.27,10.49,67987,0
1994-07-18,10.597,10.597,10.49,10.49,12632,0
1994-07-19,10.49,10.597,10.27,10.543,66343,0
1994-07-20,10.49,10.597,10.378,10.597,35700,0
1994-07-21,10.597,10.935,10.49,10.716,142461,0
1994-07-22,10.716,10.88,10.57,10.716,40861,0
1994-07-25,10.716,10.825,10.716,10.825,38333,0
1994-07-26,10.825,10.935,10.716,10.716,72933,0
1994-07-27,11.042,11.263,10.825,10.935,129499,0
1994-07-28,10.825,10.935,10.825,10.825,31523,0
1994-07-29,10.935,10.935,10.597,10.716,40530,0
1994-08-01,10.716,10.825,10.716,10.716,25044,0
1994-08-02,10.597,10.716,10.49,10.716,96655,0
1994-08-03,10.49,10.716,10.49,10.57,54151,0
1994-08-04,10.597,10.597,10.378,10.49,59424,0
1994-08-05,10.597,10.597,10.378,10.49,64142,0
1994-08-08,10.378,10.597,10.378,10.49,58760,0
1994-08-09,10.597,10.597,10.378,10.49,50525,0
1994-08-10,10.543,10.597,10.49,10.543,79197,0
1994-08-11,10.49,10.716,10.378,10.716,100834,0
1994-08-12,10.597,10.716,10.49,10.597,52609,0
1994-08-15,10.49,10.716,10.49,10.597,35916,0
1994-08-16,10.716,10.716,10.49,10.597,48768,0
1994-08-17,10.49,10.716,10.49,10.597,26031,0
1994-08-18,10.597,10.825,10.517,10.716,40310,0
1994-08-19,10.716,10.825,10.716,10.716,168274,0
1994-08-22,10.716,10.825,10.716,10.825,150920,0
1994-08-23,10.716,10.825,10.716,10.716,113352,0
1994-08-24,10.825,11.042,10.716,11.042,195622,0
1994-08-25,10.935,11.042,10.935,10.935,92816,0
1994-08-26,11.042,11.042,10.825,10.88,122798,0
1994-08-29,10.825,11.042,10.716,10.989,357523,0
1994-08-30,11.042,11.152,10.935,11.152,456926,0
1994-08-31,11.152,11.263,11.042,11.263,142352,0
1994-09-01,11.152,11.371,11.152,11.371,48768,0
1994-09-02,11.263,11.371,11.254,11.371,398713,0
1994-09-06,11.489,11.706,11.263,11.598,262840,0
1994-09-07,11.706,11.93,11.489,11.716,308208,0
1994-09-08,11.706,11.93,11.598,11.706,123128,0
1994-09-09,11.598,11.706,11.598,11.598,35038,0
1994-09-12,11.706,11.706,11.489,11.598,195731,0
1994-09-13,11.706,11.706,11.489,11.598,96437,0
1994-09-14,11.598,11.706,11.489,11.489,94463,0
1994-09-15,11.489,11.598,11.263,11.428,193536,0
1994-09-16,11.371,11.598,11.371,11.598,43936,0
1994-09-19,11.371,11.706,11.371,11.706,237034,0
1994-09-20,11.93,12.035,11.706,12.035,570279,0
1994-09-21,12.035,12.144,11.82,11.93,213964,0
1994-09-22,11.82,12.144,11.82,12.035,167062,0
1994-09-23,12.035,12.811,12.035,12.674,473291,0
1994-09-26,12.811,12.811,12.375,12.645,394870,0
1994-09-27,12.702,13.028,12.59,12.92,205618,0
1994-09-28,12.811,12.972,12.702,12.92,438914,0
1994-09-29,12.811,13.028,12.702,12.811,166186,0
1994-09-30,12.811,12.829,12.59,12.702,112364,0
1994-10-03,12.59,12.712,12.375,12.712,116978,0
1994-10-04,12.481,12.702,12.375,12.375,115660,0
1994-10-05,12.375,12.59,12.256,12.375,93801,0
1994-10-06,12.256,12.702,12.256,12.702,144547,0
1994-10-07,12.702,12.811,12.481,12.702,106872,0
1994-10-10,12.92,12.92,12.702,12.702,93469,0
1994-10-11,12.702,12.702,12.375,12.59,170251,0
1994-10-12,12.481,12.811,12.481,12.645,75792,0
1994-10-13,12.811,12.811,12.375,12.375,157067,0
1994-10-14,12.375,12.59,12.375,12.375,54701,0
1994-10-17,12.375,12.481,12.144,12.256,185408,0
1994-10-18,12.256,12.481,12.256,12.256,58984,0
1994-10-19,12.375,12.375,12.035,12.256,205397,0
1994-10-20,12.144,12.375,12.144,12.284,62279,0
1994-10-21,12.144,12.375,12.144,12.144,180463,0
1994-10-24,12.144,12.256,12.035,12.035,89517,0
1994-10-25,12.035,12.256,12.035,12.144,63049,0
1994-10-26,12.035,12.144,11.93,12.035,83363,0
1994-10-27,11.93,12.144,11.82,11.93,69748,0
1994-10-28,11.82,11.93,11.371,11.516,246479,0
1994-10-31,11.371,11.371,11.042,11.371,140810,0
1994-11-01,11.371,11.489,11.152,11.263,123348,0
1994-11-02,11.263,11.263,10.825,11.042,66562,0
1994-11-03,11.152,11.152,10.935,11.152,76447,0
1994-11-04,11.152,11.152,10.935,11.042,41298,0
1994-11-07,11.152,11.152,10.49,10.716,167391,0
1994-11-08,10.716,11.042,10.716,10.825,77437,0
1994-11-09,11.042,11.042,10.597,10.597,98086,0
1994-11-10,10.825,10.825,10.49,10.66,136967,0
1994-11-11,10.49,10.716,10.49,10.543,86332,0
1994-11-14,10.49,10.597,10.27,10.27,173545,0
1994-11-15,10.27,10.49,10.051,10.051,120274,0
1994-11-16,10.27,10.27,10.051,10.051,70298,0
1994-11-17,10.161,10.378,10.051,10.216,46685,0
1994-11-18,10.161,10.378,9.833,10.051,95119,0
1994-11-21,9.714,10.051,9.4964,9.578,88420,0
1994-11-23,8.9494,9.0589,8.1756,8.7219,120385,0
1994-11-25,8.7219,8.9494,8.7219,8.9494,110936,0
1994-11-28,9.0589,9.0589,8.7219,8.8313,70073,0
1994-11-29,8.8313,8.9494,8.6129,8.8313,101823,0
1994-11-30,8.8313,8.8313,8.5035,8.5035,50416,0
1994-12-01,8.5035,8.5035,8.2849,8.3941,132464,0
1994-12-02,8.3941,8.5035,7.6203,7.9481,289315,0
1994-12-05,7.9481,8.0573,7.5112,7.6203,216602,0
1994-12-06,7.5112,7.6203,7.2929,7.6203,205506,0
1994-12-07,7.8388,8.1756,7.8388,8.1756,198913,0
1994-12-08,8.1756,8.5035,7.9481,8.3941,224069,0
1994-12-09,8.5035,8.8313,8.3941,8.8313,152565,0
1994-12-12,8.8313,8.9494,8.6129,8.8313,77437,0
1994-12-13,8.8313,9.1681,8.8313,8.8313,151686,0
1994-12-14,8.9494,9.1681,8.9494,9.0589,54591,0
1994-12-15,9.1681,9.1681,8.8313,8.8313,54042,0
1994-12-16,8.9494,8.9494,8.5035,8.5035,62058,0
1994-12-19,8.6129,8.6129,8.3941,8.5035,70952,0
1994-12-20,8.6129,8.9494,8.6129,8.9494,124667,0
1994-12-21,8.9494,9.0589,8.8313,8.8313,91605,0
1994-12-22,8.8313,8.9494,8.8313,8.8313,46899,0
1994-12-23,8.8313,8.8313,8.7219,8.7219,14718,0
1994-12-27,8.8313,8.8313,8.6129,8.7219,45473,0
1994-12-28,8.8313,9.2763,8.8313,9.2763,146307,0
1994-12-29,9.2763,9.4964,9.1681,9.4964,122798,0
1994-12-30,9.3856,9.605,9.2763,9.3856,79197,0
1995-01-03,9.2763,9.2763,8.8313,8.8313,65132,0
1995-01-04,8.5854,8.8128,8.3669,8.4761,311940,0
1995-01-05,8.4761,8.704,8.3669,8.704,65025,0
1995-01-06,8.5854,8.5854,8.2576,8.2576,89517,0
1995-01-09,8.3669,8.4761,8.1393,8.3669,58105,0
1995-01-10,8.0302,8.3669,8.0302,8.2576,101382,0
1995-01-11,8.2576,9.0315,8.2576,9.0315,135429,0
1995-01-12,9.596,9.596,9.15,9.15,149931,0
1995-01-13,9.0315,9.15,8.9225,9.0315,75792,0
1995-01-16,8.9225,8.9225,8.704,8.704,35916,0
1995-01-17,8.8128,9.0315,8.8128,8.8128,73809,0
1995-01-18,9.15,9.15,8.8128,8.8128,58434,0
1995-01-19,8.9225,8.9225,8.704,8.9225,23064,0
1995-01-20,8.8128,9.0315,8.8128,9.0315,41411,0
1995-01-23,8.9225,8.9225,8.704,8.704,35700,0
1995-01-24,8.704,8.9225,8.704,8.9225,17465,0
1995-01-25,8.9225,8.9225,8.5854,8.5854,27239,0
1995-01-26,8.704,8.704,8.4761,8.5854,34050,0
1995-01-27,8.4761,8.5854,8.1393,8.1393,71177,0
1995-01-30,8.1393,8.2576,8.0302,8.1393,34488,0
1995-01-31,8.1393,8.2576,7.9209,8.0302,102152,0
1995-02-01,8.1393,8.3669,8.0302,8.2576,38226,0
1995-02-02,8.1393,8.4761,8.1393,8.4761,66232,0
1995-02-03,8.2576,8.3669,8.1393,8.2576,38333,0
1995-02-06,8.1393,8.3669,8.1393,8.2576,42179,0
1995-02-07,8.2576,8.3669,8.1393,8.2576,58874,0
1995-02-08,8.1393,8.4761,8.1393,8.4761,59313,0
1995-02-09,8.3669,8.5854,8.3669,8.5854,26361,0
1995-02-10,8.5854,8.5854,8.4761,8.4761,23614,0
1995-02-13,8.4761,8.4761,8.2576,8.3669,13839,0
1995-02-14,8.4761,8.5854,8.3669,8.3669,55470,0
1995-02-15,8.4761,8.5854,8.4761,8.4761,80840,0
1995-02-16,8.4761,8.5854,8.3669,8.3669,34820,0
1995-02-17,8.4761,8.704,8.4761,8.5854,86112,0
1995-02-21,8.5854,8.704,8.4761,8.5854,41740,0
1995-02-22,8.5854,8.8128,8.4761,8.8128,112255,0
1995-02-23,8.704,8.8128,8.5854,8.704,40200,0
1995-02-24,8.704,8.704,8.4761,8.4761,55578,0
1995-02-27,8.4761,8.5854,8.2576,8.3669,70189,0
1995-02-28,8.3669,8.5854,8.3669,8.5854,42506,0
1995-03-01,8.4761,8.4761,8.2576,8.2576,39653,0
1995-03-02,8.2576,8.5854,8.2576,8.4761,52503,0
1995-03-03,8.4761,8.4761,8.3669,8.3669,33610,0
1995-03-06,8.4761,8.704,8.4761,8.4761,75459,0
1995-03-07,8.704,9.2576,8.5854,9.15,324682,0
1995-03-08,8.9225,9.3674,8.9225,9.2576,408047,0
1995-03-09,9.3674,9.596,9.3674,9.596,257790,0
1995-03-10,9.596,9.815,9.477,9.596,117417,0
1995-03-13,10.041,10.151,9.924,10.041,187602,0
1995-03-14,9.924,10.041,9.815,10.041,45583,0
1995-03-15,10.041,10.151,10.041,10.151,99294,0
1995-03-16,9.924,10.041,9.815,10.041,63704,0
1995-03-17,9.924,10.151,9.815,10.151,163106,0
1995-03-20,10.041,10.041,9.596,10.041,158059,0
1995-03-21,9.924,10.151,9.924,10.041,88749,0
1995-03-22,10.041,10.041,9.815,9.924,118955,0
1995-03-23,10.041,10.041,9.924,10.041,32074,0
1995-03-24,10.041,10.041,9.924,9.924,53820,0
1995-03-27,9.924,10.041,9.924,10.041,31523,0
1995-03-28,9.924,10.151,9.924,10.151,56456,0
1995-03-29,10.041,10.368,10.041,10.26,96985,0
1995-03-30,10.368,10.825,10.26,10.707,306009,0
1995-03-31,10.935,11.042,10.707,10.707,119724,0
1995-04-03,10.707,10.825,10.707,10.707,57224,0
1995-04-04,10.597,10.935,10.597,10.707,62170,0
1995-04-05,10.825,11.152,10.825,11.152,126641,0
1995-04-06,11.152,11.273,10.935,11.152,106544,0
1995-04-07,11.152,11.152,10.707,10.707,87868,0
1995-04-10,10.597,10.597,10.151,10.49,197048,0
1995-04-11,10.49,10.597,10.26,10.597,126974,0
1995-04-12,10.49,10.597,10.368,10.597,38991,0
1995-04-13,10.49,10.597,10.26,10.26,83698,0
1995-04-17,10.597,10.935,10.49,10.935,121040,0
1995-04-18,10.935,11.042,10.597,11.042,76447,0
1995-04-19,11.042,11.273,10.707,10.707,227913,0
1995-04-20,10.597,10.707,10.368,10.368,160472,0
1995-04-21,10.26,10.707,10.26,10.707,132574,0
1995-04-24,10.707,10.707,10.597,10.707,56786,0
1995-04-25,10.597,10.707,10.597,10.707,88090,0
1995-04-26,10.597,10.825,10.368,10.49,212537,0
1995-04-27,10.49,10.597,10.49,10.597,75676,0
1995-04-28,10.707,10.707,10.26,10.26,62279,0
1995-05-01,10.26,10.26,10.151,10.26,223740,0
1995-05-02,10.597,10.597,10.49,10.49,80620,0
1995-05-03,10.49,10.597,10.368,10.368,47672,0
1995-05-04,10.49,11.273,10.49,11.273,838282,0
1995-05-05,11.273,11.273,10.707,11.152,208254,0
1995-05-08,11.042,11.042,10.825,10.935,54258,0
1995-05-09,10.825,10.825,10.26,10.49,313917,0
1995-05-10,10.26,10.597,10.26,10.49,186614,0
1995-05-11,10.597,10.597,10.368,10.368,59313,0
1995-05-12,10.49,10.707,10.49,10.49,281294,0
1995-05-15,10.49,10.825,10.49,10.825,67549,0
1995-05-16,10.707,10.935,10.707,10.935,59094,0
1995-05-17,10.707,10.935,10.597,10.935,69419,0
1995-05-18,10.935,11.042,10.825,11.042,393000,0
1995-05-19,10.935,10.935,10.825,10.935,39869,0
1995-05-22,10.707,10.935,10.707,10.825,46020,0
1995-05-23,10.825,11.042,10.825,11.042,136088,0
1995-05-24,11.042,11.273,10.825,11.273,142237,0
1995-05-25,11.381,11.489,11.042,11.152,159594,0
1995-05-26,11.042,11.489,11.042,11.381,159264,0
1995-05-30,11.381,11.489,11.273,11.489,82162,0
1995-05-31,11.381,11.598,11.273,11.598,139493,0
1995-06-01,11.381,11.598,11.381,11.598,226594,0
1995-06-02,11.489,11.489,11.273,11.273,184091,0
1995-06-05,11.273,11.381,11.273,11.273,24934,0
1995-06-06,11.381,11.381,11.042,11.152,27568,0
1995-06-07,11.152,11.381,11.152,11.381,84575,0
1995-06-08,11.381,11.716,11.273,11.716,232967,0
1995-06-09,11.829,12.163,11.716,11.936,190789,0
1995-06-12,11.829,11.936,11.829,11.829,42287,0
1995-06-13,11.936,11.936,11.716,11.829,164757,0
1995-06-14,11.936,12.043,11.936,12.043,343683,0
1995-06-15,12.043,12.609,12.043,12.49,181232,0
1995-06-16,12.49,12.829,12.49,12.609,150480,0
1995-06-19,12.829,12.829,12.72,12.72,146963,0
1995-06-20,12.72,12.829,12.72,12.72,363343,0
1995-06-21,12.829,12.829,12.609,12.609,112470,0
1995-06-22,12.609,12.938,12.609,12.829,235603,0
1995-06-23,12.72,12.938,12.72,12.938,56125,0
1995-06-26,12.72,12.829,12.609,12.72,140482,0
1995-06-27,12.609,12.609,12.274,12.384,73483,0
1995-06-28,12.163,12.384,11.936,12.274,131586,0
1995-06-29,12.384,12.609,12.384,12.49,83917,0
1995-06-30,12.384,12.384,11.829,11.936,142132,0
1995-07-03,11.936,11.936,11.716,11.716,23286,0
1995-07-05,11.716,11.829,11.381,11.489,153003,0
1995-07-06,11.489,11.716,11.381,11.716,166622,0
1995-07-07,11.716,11.936,11.716,11.936,244169,0
1995-07-10,11.829,11.936,11.716,11.716,134334,0
1995-07-11,11.598,12.043,11.598,12.043,137075,0
1995-07-12,12.043,12.609,12.043,12.49,179144,0
1995-07-13,12.384,12.49,11.936,12.043,105333,0
1995-07-14,12.043,12.274,12.043,12.163,72600,0
1995-07-17,12.043,12.49,12.043,12.384,150040,0
1995-07-18,12.384,12.609,12.043,12.163,71726,0
1995-07-19,12.043,12.49,11.936,11.936,133014,0
1995-07-20,11.936,12.043,11.598,11.716,57004,0
1995-07-21,11.716,12.043,11.598,11.829,63925,0
1995-07-24,11.829,12.163,11.829,12.163,39869,0
1995-07-25,12.163,12.163,11.936,11.936,28448,0
1995-07-26,12.043,12.163,12.043,12.163,23835,0
1995-07-27,12.043,12.163,11.936,11.936,38441,0
1995-07-28,12.043,12.163,11.936,12.043,136860,0
1995-07-31,12.043,12.043,11.936,12.043,39869,0
1995-08-01,12.163,12.274,12.043,12.274,53381,0
1995-08-02,12.274,12.384,12.274,12.274,41850,0
1995-08-03,12.384,12.609,12.384,12.49,145866,0
1995-08-04,12.49,12.609,12.49,12.609,39982,0
1995-08-07,12.609,12.72,12.49,12.609,83588,0
1995-08-08,12.609,12.938,12.609,12.829,234942,0
1995-08-09,12.938,12.938,12.72,12.72,81060,0
1995-08-10,12.829,12.829,12.49,12.49,52503,0
1995-08-11,12.49,12.49,12.163,12.163,86004,0
1995-08-14,12.274,12.49,12.163,12.49,132574,0
1995-08-15,12.609,12.72,12.384,12.49,88967,0
1995-08-16,12.274,12.274,12.043,12.163,64693,0
1995-08-17,12.274,12.384,12.163,12.163,80840,0
1995-08-18,12.384,12.384,12.274,12.384,60080,0
1995-08-21,12.384,12.384,12.043,12.163,65794,0
1995-08-22,12.163,12.274,12.043,12.163,51844,0
1995-08-23,12.163,12.274,12.163,12.274,43605,0
1995-08-24,12.274,12.384,12.043,12.043,58546,0
1995-08-25,12.043,12.163,12.043,12.043,38114,0
1995-08-28,12.043,12.163,11.936,12.163,23174,0
1995-08-29,12.043,12.274,12.043,12.163,32730,0
1995-08-30,12.274,12.274,12.043,12.043,49538,0
1995-08-31,12.043,12.163,12.043,12.043,20647,0
1995-09-01,11.936,12.043,11.716,11.936,66673,0
1995-09-05,11.829,11.936,11.598,11.936,236370,0
1995-09-06,11.936,12.043,11.829,11.936,64365,0
1995-09-07,12.043,12.163,12.043,12.163,287776,0
1995-09-08,12.163,12.163,11.936,11.936,50965,0
1995-09-11,11.936,12.274,11.936,12.163,87760,0
1995-09-12,12.163,12.384,12.163,12.384,44814,0
1995-09-13,12.384,12.384,12.163,12.163,27131,0
1995-09-14,12.274,12.384,12.163,12.384,87210,0
1995-09-15,12.274,12.274,12.163,12.163,14718,0
1995-09-18,12.274,12.49,12.163,12.384,78755,0
1995-09-19,12.384,12.384,12.274,12.384,41411,0
1995-09-20,12.274,12.384,12.163,12.274,74472,0
1995-09-21,12.163,12.384,12.163,12.384,202208,0
1995-09-22,12.274,12.384,12.163,12.163,19882,0
1995-09-25,12.274,12.274,12.163,12.274,25483,0
1995-09-26,12.274,12.274,12.163,12.163,36687,0
1995-09-27,12.163,12.274,12.163,12.274,73260,0
1995-09-28,12.274,12.384,12.163,12.274,28340,0
1995-09-29,12.274,12.384,12.274,12.384,18785,0
1995-10-02,12.274,12.384,12.163,12.274,14831,0
1995-10-03,12.274,12.384,12.163,12.274,133999,0
1995-10-04,12.274,12.274,12.163,12.274,25372,0
1995-10-05,12.274,12.274,12.163,12.163,13621,0
1995-10-06,12.163,12.274,11.936,12.043,94789,0
1995-10-09,12.163,12.163,12.043,12.043,25922,0
1995-10-10,12.043,12.163,12.043,12.043,33281,0
1995-10-11,12.043,12.163,12.043,12.043,25922,0
1995-10-12,12.043,12.163,12.043,12.043,12742,0
1995-10-13,12.043,12.043,11.829,11.936,116540,0
1995-10-16,12.043,12.043,11.716,11.829,121920,0
1995-10-17,11.716,11.716,11.381,11.381,86882,0
1995-10-18,11.381,11.489,11.273,11.273,179804,0
1995-10-19,11.152,11.273,10.825,10.935,135099,0
1995-10-20,10.935,11.042,10.935,10.935,33610,0
1995-10-23,10.825,10.825,10.49,10.707,168051,0
1995-10-24,10.597,10.597,10.368,10.597,88200,0
1995-10-25,10.597,10.707,10.597,10.597,108740,0
1995-10-26,10.597,10.597,10.26,10.368,120714,0
1995-10-27,10.26,10.26,9.815,10.041,133454,0
1995-10-30,9.705,9.924,9.705,9.815,165306,0
1995-10-31,9.924,10.151,9.705,9.815,113352,0
1995-11-01,9.815,9.924,9.705,9.924,86993,0
1995-11-02,9.815,10.26,9.815,10.151,165416,0
1995-11-03,10.26,10.26,10.151,10.26,102916,0
1995-11-06,10.26,10.368,10.151,10.368,61727,0
1995-11-07,10.368,10.597,10.368,10.368,132909,0
1995-11-08,10.368,10.49,10.26,10.49,37676,0
1995-11-09,10.368,11.042,10.368,11.042,127853,0
1995-11-10,11.152,11.381,11.042,11.152,173435,0
1995-11-13,11.273,11.273,10.935,11.042,64915,0
1995-11-14,11.042,11.042,10.825,10.825,69748,0
1995-11-15,10.825,10.935,10.707,10.707,43387,0
1995-11-16,10.707,10.825,10.597,10.825,60080,0
1995-11-17,10.707,10.935,10.707,10.825,37676,0
1995-11-20,10.935,10.935,10.825,10.935,41850,0
1995-11-21,10.825,11.042,10.825,10.935,26140,0
1995-11-22,10.825,10.935,10.707,10.707,97426,0
1995-11-24,10.825,11.042,10.825,10.935,63268,0
1995-11-27,11.152,11.152,11.042,11.042,57224,0
1995-11-28,11.381,11.489,11.273,11.273,311279,0
1995-11-29,11.381,11.381,11.152,11.152,28117,0
1995-11-30,11.152,11.152,11.042,11.152,46020,0
1995-12-01,11.042,11.381,10.935,11.381,179144,0
1995-12-04,11.381,11.381,11.273,11.273,21089,0
1995-12-05,11.273,11.381,11.273,11.381,34160,0
1995-12-06,11.489,11.598,11.381,11.598,128070,0
1995-12-07,11.489,11.598,11.381,11.489,43387,0
1995-12-08,11.489,11.598,11.381,11.489,25813,0
1995-12-11,11.381,11.489,11.381,11.489,31854,0
1995-12-12,11.489,11.598,11.381,11.489,58434,0
1995-12-13,11.381,11.381,11.273,11.381,14390,0
1995-12-14,11.273,11.381,11.152,11.273,119175,0
1995-12-15,11.152,11.273,11.152,11.273,87432,0
1995-12-18,11.273,11.381,11.042,11.152,131256,0
1995-12-19,11.273,11.273,11.042,11.273,118955,0
1995-12-20,11.273,11.273,11.152,11.273,90835,0
1995-12-21,11.152,11.381,11.152,11.381,26582,0
1995-12-22,11.381,11.381,11.152,11.273,36246,0
1995-12-26,11.273,11.273,11.152,11.152,19112,0
1995-12-27,11.152,11.273,11.042,11.273,34599,0
1995-12-28,11.152,11.152,11.042,11.042,55140,0
1995-12-29,11.042,11.273,11.042,11.152,76555,0
1996-01-02,11.273,11.936,11.273,11.936,88309,0
1996-01-03,12.043,12.274,12.043,12.163,182112,0
1996-01-04,12.043,12.274,11.936,12.274,170689,0
1996-01-05,12.474,12.811,12.474,12.702,345442,0
1996-01-08,12.811,12.92,12.811,12.92,93361,0
1996-01-09,12.92,12.92,12.811,12.92,260427,0
1996-01-10,12.811,13.821,12.811,13.711,930878,0
1996-01-11,13.711,13.931,13.376,13.593,488999,0
1996-01-12,13.376,13.483,13.146,13.376,490759,0
1996-01-15,13.257,13.593,13.146,13.593,187163,0
1996-01-16,13.711,13.821,13.483,13.483,141469,0
1996-01-17,13.483,13.711,13.483,13.711,98193,0
1996-01-18,13.593,13.593,13.376,13.376,48550,0
1996-01-19,13.483,13.711,13.483,13.483,90728,0
1996-01-22,13.711,14.266,13.711,14.266,274597,0
1996-01-23,14.266,14.266,14.047,14.159,139931,0
1996-01-24,13.931,14.047,13.821,13.931,96110,0
1996-01-25,14.159,14.603,14.159,14.495,205068,0
1996-01-26,14.495,14.603,14.266,14.603,179585,0
1996-01-29,14.495,15.06,14.495,14.949,334128,0
1996-01-30,15.06,15.286,14.831,14.949,211876,0
1996-01-31,14.949,14.949,14.385,14.722,182005,0
1996-02-01,15.06,15.507,15.06,15.396,356206,0
1996-02-02,15.622,15.844,15.507,15.732,332808,0
1996-02-05,15.622,15.844,15.507,15.844,241865,0
1996-02-06,15.732,15.961,15.622,15.732,289755,0
1996-02-07,15.961,16.067,14.603,15.166,795997,0
1996-02-08,14.722,15.06,14.385,14.831,431445,0
1996-02-09,14.722,14.949,14.159,14.495,238789,0
1996-02-12,14.385,14.722,14.159,14.266,274046,0
1996-02-13,14.159,14.831,14.159,14.831,348516,0
1996-02-14,14.603,15.166,14.603,15.06,109508,0
1996-02-15,15.166,15.166,14.722,14.722,104787,0
1996-02-16,14.495,15.286,14.495,15.166,285468,0
1996-02-20,15.06,15.396,14.949,15.166,189802,0
1996-02-21,14.949,15.286,14.722,15.166,564785,0
1996-02-22,15.166,15.507,15.166,15.507,156957,0
1996-02-23,15.507,15.507,15.286,15.396,353021,0
1996-02-26,15.286,15.396,15.286,15.286,226816,0
1996-02-27,15.396,15.507,15.286,15.507,258010,0
1996-02-28,15.507,15.622,15.286,15.507,101929,0
1996-02-29,15.622,15.732,15.166,15.166,139057,0
1996-03-01,15.286,15.286,14.831,14.949,97647,0
1996-03-04,14.603,14.603,14.159,14.266,189802,0
1996-03-05,14.266,14.266,13.931,14.266,114341,0
1996-03-06,14.385,14.722,14.385,14.603,76007,0
1996-03-07,14.603,15.166,14.603,15.166,112913,0
1996-03-08,15.286,15.844,15.286,15.507,402226,0
1996-03-11,15.507,15.844,15.507,15.844,248014,0
1996-03-12,15.961,16.742,15.961,16.742,906602,0
1996-03-13,16.632,17.526,16.632,16.971,578190,0
1996-03-14,16.854,16.854,16.407,16.515,225061,0
1996-03-15,16.515,16.742,16.515,16.632,425953,0
1996-03-18,16.632,16.854,16.632,16.742,89408,0
1996-03-19,16.632,16.854,16.632,16.854,181125,0
1996-03-20,16.742,16.854,16.632,16.632,67549,0
1996-03-21,16.632,16.854,16.407,16.742,58874,0
1996-03-22,16.632,16.742,16.515,16.742,69087,0
1996-03-25,16.632,16.742,16.515,16.632,136309,0
1996-03-26,16.742,17.189,16.632,17.078,422547,0
1996-03-27,17.078,17.189,16.854,16.971,74911,0
1996-03-28,16.632,16.742,16.297,16.297,252625,0
1996-03-29,16.632,16.632,15.844,16.067,223740,0
1996-04-01,15.961,15.961,15.622,15.961,114671,0
1996-04-02,16.067,16.067,15.732,15.844,102152,0
1996-04-03,15.961,16.297,15.961,16.067,194521,0
1996-04-04,16.179,16.407,16.067,16.407,157398,0
1996-04-08,16.407,16.742,16.297,16.632,159048,0
1996-04-09,16.632,16.632,16.407,16.407,174971,0
1996-04-10,16.515,16.742,16.407,16.742,85672,0
1996-04-11,16.632,16.854,16.632,16.632,97647,0
1996-04-12,16.632,16.632,16.407,16.515,19990,0
1996-04-15,16.297,16.407,16.297,16.297,55798,0
1996-04-16,16.297,16.632,16.179,16.297,149490,0
1996-04-17,16.179,16.407,16.179,16.297,45362,0
1996-04-18,16.179,16.297,15.961,16.067,69858,0
1996-04-19,15.961,16.179,15.961,16.179,60521,0
1996-04-22,16.179,16.407,16.067,16.067,154433,0
1996-04-23,16.179,16.179,15.844,15.961,159816,0
1996-04-24,15.961,15.961,15.732,15.732,58213,0
1996-04-25,15.961,16.179,15.844,16.067,316337,0
1996-04-26,16.179,16.179,15.961,16.067,51512,0
1996-04-29,15.961,16.179,15.961,16.067,124337,0
1996-04-30,16.179,16.407,16.067,16.407,139057,0
1996-05-01,16.515,16.854,16.515,16.854,169261,0
1996-05-02,16.854,17.078,16.854,16.854,222313,0
1996-05-03,16.971,16.971,16.632,16.632,31741,0
1996-05-06,16.971,17.526,16.971,17.415,246695,0
1996-05-07,17.526,18.092,17.526,17.861,704829,0
1996-05-08,17.981,18.092,17.645,17.645,186064,0
1996-05-09,17.981,18.427,17.981,18.427,353459,0
1996-05-10,18.316,18.316,18.092,18.092,170139,0
1996-05-13,18.092,18.198,17.981,18.092,236370,0
1996-05-14,18.198,18.316,17.981,18.316,162891,0
1996-05-15,18.316,18.316,18.092,18.092,68647,0
1996-05-16,18.092,18.198,17.981,17.981,44044,0
1996-05-17,17.981,18.092,17.981,17.981,53602,0
1996-05-20,17.861,17.861,17.31,17.31,165416,0
1996-05-21,17.415,17.756,17.31,17.756,125438,0
1996-05-22,17.756,17.756,17.645,17.645,59972,0
1996-05-23,17.645,17.756,17.526,17.645,254165,0
1996-05-24,17.526,17.526,17.526,17.526,3295,0
1996-05-28,17.645,17.756,17.526,17.526,98633,0
1996-05-29,17.526,17.756,17.526,17.526,25372,0
1996-05-30,17.645,17.756,17.645,17.756,45362,0
1996-05-31,17.645,18.092,17.645,17.981,167612,0
1996-06-03,18.092,18.092,17.861,18.092,55798,0
1996-06-04,18.092,18.092,17.526,17.526,89846,0
1996-06-05,17.415,17.526,16.297,16.515,315781,0
1996-06-06,16.407,16.407,15.622,15.732,413322,0
1996-06-07,15.961,16.407,15.844,16.407,161680,0
1996-06-10,16.407,16.407,15.844,16.179,150040,0
1996-06-11,15.622,15.622,14.831,14.831,441438,0
1996-06-12,14.949,15.166,14.831,14.831,290194,0
1996-06-13,14.831,15.06,14.831,14.949,82267,0
1996-06-14,14.831,15.06,14.831,15.06,46131,0
1996-06-17,15.06,15.06,14.831,14.949,185847,0
1996-06-18,15.06,15.06,14.831,14.831,39105,0
1996-06-19,14.949,15.166,14.949,14.949,144877,0
1996-06-20,14.949,15.166,14.949,15.166,29440,0
1996-06-21,15.06,15.166,14.831,15.06,86112,0
1996-06-24,15.166,15.166,14.949,15.166,86554,0
1996-06-25,15.06,15.286,15.06,15.06,62938,0
1996-06-26,15.166,15.166,15.06,15.06,52393,0
1996-06-27,14.949,15.06,14.495,14.495,71726,0
1996-06-28,14.385,14.722,14.385,14.603,159816,0
1996-07-01,14.603,14.831,14.603,14.603,82926,0
1996-07-02,14.722,14.722,14.495,14.495,29440,0
1996-07-03,14.722,14.722,14.495,14.722,84466,0
1996-07-05,14.603,15.166,14.603,15.166,167175,0
1996-07-08,15.166,15.166,14.603,14.722,77545,0
1996-07-09,14.831,14.949,14.722,14.831,48329,0
1996-07-10,14.949,14.949,14.722,14.722,76228,0
1996-07-11,14.722,14.949,14.722,14.949,76340,0
1996-07-12,14.831,15.166,14.831,15.06,137298,0
1996-07-15,14.949,15.06,14.722,14.949,85454,0
1996-07-16,14.949,14.949,14.495,14.495,99954,0
1996-07-17,14.722,14.831,14.722,14.722,48550,0
1996-07-18,14.722,15.06,14.722,14.949,31086,0
1996-07-19,14.949,15.166,14.949,15.06,25265,0
1996-07-22,15.06,15.166,14.722,14.722,99073,0
1996-07-23,14.831,14.831,14.385,14.385,36465,0
1996-07-24,14.385,14.495,13.711,13.711,166074,0
1996-07-25,13.593,13.711,13.257,13.483,247572,0
1996-07-26,13.376,13.593,13.376,13.483,330283,0
1996-07-29,13.376,13.483,12.581,12.702,220993,0
1996-07-30,12.811,12.92,12.702,12.702,66673,0
1996-07-31,12.811,13.711,12.811,13.711,155971,0
1996-08-01,13.711,13.711,13.483,13.593,80402,0
1996-08-02,13.593,13.711,13.483,13.711,70404,0
1996-08-05,13.821,14.385,13.821,14.385,116540,0
1996-08-06,14.266,14.266,13.931,13.931,275362,0
1996-08-07,13.931,13.931,13.711,13.711,87760,0
1996-08-08,13.593,13.711,13.257,13.376,429469,0
1996-08-09,13.376,13.376,13.257,13.257,161243,0
1996-08-12,13.257,13.376,13.146,13.257,117197,0
1996-08-13,13.257,13.257,13.037,13.037,64365,0
1996-08-14,13.146,13.257,13.037,13.257,210012,0
1996-08-15,13.146,13.483,13.146,13.483,160472,0
1996-08-16,13.483,13.593,13.483,13.593,44484,0
1996-08-19,13.483,13.593,13.257,13.593,72933,0
1996-08-20,13.593,14.047,13.593,13.821,195512,0
1996-08-21,13.931,13.931,13.711,13.821,114013,0
1996-08-22,13.711,13.931,13.711,13.931,74032,0
1996-08-23,13.931,13.931,13.821,13.931,66780,0
1996-08-26,13.821,14.385,13.821,14.385,290961,0
1996-08-27,14.266,14.495,14.266,14.385,112582,0
1996-08-28,14.385,14.495,14.385,14.495,98964,0
1996-08-29,15.166,15.622,15.06,15.622,488449,0
1996-08-30,15.622,16.297,15.622,15.732,507121,0
1996-09-03,15.622,15.732,15.396,15.507,341927,0
1996-09-04,15.507,15.507,15.286,15.396,93254,0
1996-09-05,15.286,15.286,14.831,14.949,246257,0
1996-09-06,14.831,14.831,14.603,14.603,273826,0
1996-09-09,14.603,14.603,13.931,14.159,160143,0
1996-09-10,13.931,13.931,13.483,13.821,302272,0
1996-09-11,13.821,14.385,13.821,14.159,209242,0
1996-09-12,14.266,14.266,13.821,13.931,227254,0
1996-09-13,14.047,14.831,13.931,14.831,346210,0
1996-09-16,14.831,14.831,14.603,14.722,62719,0
1996-09-17,14.722,14.831,14.495,14.603,25813,0
1996-09-18,14.495,14.949,14.495,14.949,108740,0
1996-09-19,14.949,14.949,14.722,14.831,25483,0
1996-09-20,14.603,14.722,14.385,14.385,69748,0
1996-09-23,14.266,14.385,14.159,14.266,46458,0
1996-09-24,14.266,14.603,14.266,14.495,99624,0
1996-09-25,14.385,14.495,14.266,14.266,21969,0
1996-09-26,14.159,14.266,13.711,13.821,229344,0
1996-09-27,13.711,14.047,13.711,13.931,60191,0
1996-09-30,13.711,13.821,13.593,13.711,90617,0
1996-10-01,13.711,14.047,13.711,13.931,51184,0
1996-10-02,14.047,14.603,14.047,14.603,80402,0
1996-10-03,14.385,14.603,14.385,14.385,24386,0
1996-10-04,14.385,14.603,14.385,14.603,24386,0
1996-10-07,14.495,14.603,14.495,14.495,44484,0
1996-10-08,14.495,14.722,14.495,14.722,90506,0
1996-10-09,14.603,14.722,14.495,14.722,111047,0
1996-10-10,14.603,14.722,14.603,14.603,48109,0
1996-10-11,14.495,14.603,13.931,13.931,81171,0
1996-10-14,14.047,14.047,13.821,13.931,13951,0
1996-10-15,13.931,13.931,13.593,13.593,61727,0
1996-10-16,13.711,13.821,13.483,13.483,45031,0
1996-10-17,13.483,13.483,13.257,13.376,49206,0
1996-10-18,13.257,13.257,13.146,13.257,101052,0
1996-10-21,13.257,13.376,13.146,13.257,161792,0
1996-10-22,13.257,13.376,13.146,13.376,138941,0
1996-10-23,13.376,13.376,13.257,13.257,50193,0
1996-10-24,13.257,13.257,13.037,13.037,93361,0
1996-10-25,13.037,13.037,12.92,13.037,41190,0
1996-10-28,13.037,13.146,12.811,12.811,70738,0
1996-10-29,12.811,12.811,12.474,12.811,96331,0
1996-10-30,12.702,12.811,12.581,12.811,79197,0
1996-10-31,12.702,12.702,12.474,12.581,68539,0
1996-11-01,12.474,12.474,12.246,12.366,84354,0
1996-11-04,12.366,12.474,12.246,12.246,62497,0
1996-11-05,12.366,12.366,12.025,12.135,125218,0
1996-11-06,11.912,11.912,11.463,11.688,143555,0
1996-11-07,11.801,12.025,11.801,12.025,242522,0
1996-11-08,11.912,12.366,11.801,12.246,134110,0
1996-11-11,12.366,12.702,12.246,12.702,93801,0
1996-11-12,12.702,12.92,12.474,12.811,127303,0
1996-11-13,12.811,13.711,12.811,13.711,210666,0
1996-11-14,13.593,13.711,13.257,13.257,101272,0
1996-11-15,13.146,13.376,13.146,13.376,58984,0
1996-11-18,13.257,13.257,12.702,12.702,111596,0
1996-11-19,12.702,12.92,12.702,12.92,93582,0
1996-11-20,13.037,13.376,13.037,13.257,131365,0
1996-11-21,13.146,13.257,13.037,13.146,240983,0
1996-11-22,13.037,13.146,12.92,12.92,85565,0
1996-11-25,12.811,12.811,12.474,12.702,85784,0
1996-11-26,12.811,12.92,12.474,12.702,117852,0
1996-11-27,12.581,12.811,12.474,12.581,51184,0
1996-11-29,12.474,12.581,12.366,12.366,25151,0
1996-12-02,12.246,12.366,12.025,12.025,43498,0
1996-12-03,12.025,12.135,11.688,11.801,154433,0
1996-12-04,11.912,12.025,11.801,11.801,190017,0
1996-12-05,11.688,12.366,11.688,12.246,347307,0
1996-12-06,12.246,12.474,12.135,12.474,85454,0
1996-12-09,12.474,12.702,12.366,12.581,70189,0
1996-12-10,12.581,13.037,12.581,12.811,145866,0
1996-12-11,12.811,13.037,12.474,12.474,108410,0
1996-12-12,12.474,12.702,12.474,12.702,30427,0
1996-12-13,12.702,12.702,12.581,12.581,26140,0
1996-12-16,12.581,12.581,12.246,12.366,28887,0
1996-12-17,12.246,12.581,12.246,12.581,49317,0
1996-12-18,12.474,12.581,12.366,12.474,33829,0
1996-12-19,12.366,12.581,12.366,12.581,26361,0
1996-12-20,12.366,12.702,12.366,12.702,51075,0
1996-12-23,12.581,12.811,12.581,12.811,303371,0
1996-12-24,12.581,12.702,12.474,12.474,38002,0
1996-12-26,12.581,12.702,12.474,12.702,23506,0
1996-12-27,12.581,12.811,12.581,12.702,28448,0
1996-12-30,12.702,12.702,12.474,12.581,161901,0
1996-12-31,12.581,12.702,12.474,12.581,136967,0
1997-01-02,12.474,12.474,12.366,12.474,59751,0
1997-01-03,12.337,12.455,12.107,12.337,130598,0
1997-01-06,11.997,12.107,11.773,11.773,194081,0
1997-01-07,11.883,11.997,11.773,11.773,97535,0
1997-01-08,11.652,11.773,11.317,11.436,325230,0
1997-01-09,11.652,11.997,11.652,11.997,225061,0
1997-01-10,11.997,12.227,11.997,12.107,63268,0
1997-01-13,12.107,12.227,11.997,12.227,36574,0
1997-01-14,12.107,12.107,11.773,11.883,132026,0
1997-01-15,11.773,11.997,11.773,11.883,55578,0
1997-01-16,12.107,12.227,11.997,12.227,27460,0
1997-01-17,12.107,12.337,12.107,12.227,159264,0
1997-01-20,11.997,12.337,11.997,12.107,126426,0
1997-01-21,12.107,12.227,11.883,11.997,85672,0
1997-01-22,11.773,11.773,11.652,11.652,103359,0
1997-01-23,11.652,11.773,11.317,11.773,175743,0
1997-01-24,11.997,12.227,11.883,12.107,79743,0
1997-01-27,12.227,12.455,12.227,12.455,65794,0
1997-01-28,12.227,12.227,12.107,12.107,138941,0
1997-01-29,11.883,12.107,11.883,12.107,125874,0
1997-01-30,11.997,12.107,11.883,11.883,42837,0
1997-01-31,11.883,12.227,11.883,12.107,102479,0
1997-02-03,12.227,12.227,12.107,12.227,9227,0
1997-02-04,12.107,12.107,11.997,12.107,39982,0
1997-02-05,12.107,12.107,11.883,11.883,103907,0
1997-02-06,11.773,11.883,11.652,11.883,76777,0
1997-02-07,11.773,11.773,11.317,11.542,527549,0
1997-02-10,11.436,11.436,11.206,11.436,75792,0
1997-02-11,11.436,11.436,11.087,11.317,93582,0
1997-02-12,11.206,11.773,11.087,11.652,185847,0
1997-02-13,11.652,11.883,11.652,11.652,88200,0
1997-02-14,11.883,12.107,11.883,11.997,94238,0
1997-02-18,12.107,12.337,11.997,12.337,122250,0
1997-02-19,12.337,12.455,12.107,12.337,103359,0
1997-02-20,12.227,13.019,12.227,12.901,231210,0
1997-02-21,13.019,13.128,12.793,12.901,157727,0
1997-02-24,13.019,13.128,12.793,12.901,74249,0
1997-02-25,12.901,13.019,12.793,12.901,54701,0
1997-02-26,13.019,13.019,12.793,12.901,76555,0
1997-02-27,13.128,13.357,13.019,13.128,284258,0
1997-02-28,13.128,13.128,12.901,12.901,126863,0
1997-03-03,12.793,12.793,12.562,12.562,54591,0
1997-03-04,12.227,12.337,12.107,12.337,84135,0
1997-03-05,11.883,12.227,11.883,12.227,115109,0
1997-03-06,12.227,12.227,11.997,12.227,36027,0
1997-03-07,12.227,12.227,11.883,11.883,89628,0
1997-03-10,11.883,12.227,11.883,12.107,47888,0
1997-03-11,12.227,12.227,11.997,12.227,51295,0
1997-03-12,12.107,12.107,11.997,12.107,30095,0
1997-03-13,11.997,12.227,11.997,12.107,90067,0
1997-03-14,11.997,12.107,11.997,12.107,75237,0
1997-03-17,12.227,12.227,11.883,12.107,138177,0
1997-03-18,11.997,11.997,11.773,11.773,62938,0
1997-03-19,11.773,11.773,11.542,11.652,70738,0
1997-03-20,11.542,11.652,10.98,10.98,163221,0
1997-03-21,11.087,11.206,10.98,11.206,91496,0
1997-03-24,11.087,11.087,10.754,10.754,217148,0
1997-03-25,10.754,10.754,10.525,10.643,314029,0
1997-03-26,10.643,10.863,10.643,10.754,209899,0
1997-03-27,10.643,10.643,10.069,10.189,150587,0
1997-03-31,10.069,10.297,10.069,10.189,83148,0
1997-04-01,10.297,10.297,10.069,10.189,35038,0
1997-04-02,10.069,10.189,9.851,10.069,158939,0
1997-04-03,9.959,10.189,9.959,10.069,51844,0
1997-04-04,10.069,10.069,9.959,10.069,14498,0
1997-04-07,10.069,10.069,9.959,9.959,53820,0
1997-04-08,9.959,10.069,9.851,9.959,52721,0
1997-04-09,9.733,9.851,9.3943,9.624,1347821,0
1997-04-10,9.506,9.624,9.0589,9.3943,844654,0
1997-04-11,9.3943,9.3943,8.8313,9.0589,355326,0
1997-04-14,9.0589,9.1681,8.9403,8.9403,255922,0
1997-04-15,8.8313,8.9403,8.6037,8.6037,471203,0
1997-04-16,8.6037,8.8313,8.4852,8.8313,352471,0
1997-04-17,8.713,9.0589,8.713,8.8313,343794,0
1997-04-18,8.9403,9.0589,8.8313,9.0589,159594,0
1997-04-21,9.0589,9.2763,9.0589,9.0589,101052,0
1997-04-22,9.0589,9.1681,8.9403,9.0589,111924,0
1997-04-23,9.0589,9.1681,8.9403,8.9403,48550,0
1997-04-24,8.9403,9.1681,8.9403,9.0589,194742,0
1997-04-25,9.1681,9.1681,8.9403,9.0589,67111,0
1997-04-28,9.0589,9.0589,8.8313,8.9403,131915,0
1997-04-29,9.0589,9.0589,8.8313,9.0589,94238,0
1997-04-30,9.0589,9.1681,8.9403,9.0589,189692,0
1997-05-01,9.0589,9.2763,9.0589,9.2763,109833,0
1997-05-02,9.2763,9.2763,9.1681,9.2763,68211,0
1997-05-05,9.3943,9.506,9.1681,9.506,154651,0
1997-05-06,9.506,9.506,9.3943,9.3943,191226,0
1997-05-07,9.506,9.733,9.3943,9.733,210451,0
1997-05-08,9.733,10.189,9.733,9.959,523818,0
1997-05-09,10.069,10.297,9.959,10.189,289315,0
1997-05-12,10.297,10.415,9.851,9.851,229120,0
1997-05-13,9.959,9.959,9.851,9.851,101709,0
1997-05-14,9.851,10.069,9.733,9.733,134881,0
1997-05-15,9.851,9.959,9.733,9.959,71945,0
1997-05-16,9.733,9.959,9.733,9.851,138724,0
1997-05-19,9.851,9.851,9.624,9.733,22517,0
1997-05-20,9.851,9.851,9.733,9.733,109950,0
1997-05-21,9.733,9.851,9.624,9.624,64585,0
1997-05-22,9.733,9.733,9.506,9.733,90617,0
1997-05-23,9.733,9.733,9.506,9.733,78972,0
1997-05-27,9.733,9.851,9.624,9.624,48221,0
1997-05-28,9.624,9.733,9.624,9.733,52721,0
1997-05-29,9.624,9.733,9.624,9.733,64365,0
1997-05-30,9.733,9.733,9.624,9.624,69858,0
1997-06-02,9.733,9.733,9.506,9.624,154873,0
1997-06-03,9.733,9.733,9.506,9.624,83148,0
1997-06-04,9.506,9.624,9.3943,9.3943,52393,0
1997-06-05,9.506,9.733,9.3943,9.624,43825,0
1997-06-06,9.624,9.851,9.624,9.624,80729,0
1997-06-09,9.733,9.851,9.624,9.624,17574,0
1997-06-10,9.733,9.733,9.624,9.733,47338,0
1997-06-11,9.733,9.851,9.733,9.851,53712,0
1997-06-12,9.624,9.851,9.624,9.851,38665,0
1997-06-13,9.851,10.069,9.851,10.069,32842,0
1997-06-16,9.959,9.959,9.733,9.851,54258,0
1997-06-17,9.733,9.851,9.624,9.851,61837,0
1997-06-18,9.733,9.733,9.3943,9.3943,112913,0
1997-06-19,9.3943,9.506,9.2763,9.2763,77545,0
1997-06-20,9.2763,9.2763,8.9403,9.0589,107971,0
1997-06-23,8.9403,9.2763,8.9403,9.2763,56677,0
1997-06-24,9.1681,9.1681,8.8859,8.8859,61727,0
1997-06-25,8.9403,9.0589,8.9403,8.995,33502,0
1997-06-26,9.0589,9.2227,9.0589,9.1681,51732,0
1997-06-27,9.1133,9.1133,8.7675,8.7675,231538,0
1997-06-30,8.7675,8.8313,8.6037,8.713,147076,0
1997-07-01,8.713,8.7675,8.6583,8.7675,87432,0
1997-07-02,8.713,8.713,8.6583,8.6583,31741,0
1997-07-03,8.6037,8.713,8.549,8.549,94463,0
1997-07-07,8.1484,8.1484,7.8117,7.9209,314029,0
1997-07-08,7.9209,8.094,7.9209,8.0393,131037,0
1997-07-09,7.9209,7.9209,7.5839,7.6931,184418,0
1997-07-10,7.6931,7.9754,7.6384,7.9754,292827,0
1997-07-11,7.9754,7.9754,7.8662,7.9209,37892,0
1997-07-14,7.9209,7.9209,7.6931,7.7567,61950,0
1997-07-15,7.6931,7.6931,7.4746,7.6384,102916,0
1997-07-16,7.6931,7.6931,7.2472,7.3017,78424,0
1997-07-17,7.2472,7.8117,7.2472,7.7567,131696,0
1997-07-18,7.7567,8.0393,7.6931,7.9754,99403,0
1997-07-21,7.9209,7.9209,7.6384,7.8117,53490,0
1997-07-22,7.7567,7.9209,7.7567,7.7567,166074,0
1997-07-23,7.7567,7.7567,7.5293,7.7567,159816,0
1997-07-24,7.6384,7.9754,7.5839,7.7567,65573,0
1997-07-25,7.8117,7.9209,7.6931,7.7567,50193,0
1997-07-28,7.8117,8.0393,7.8117,7.9754,60852,0
1997-07-29,7.9754,7.9754,7.7567,7.7567,195292,0
1997-07-30,7.7567,7.8117,7.7567,7.7567,39869,0
1997-07-31,7.7567,7.7567,7.6384,7.7567,66453,0
1997-08-01,7.6931,7.7567,7.6931,7.7567,96879,0
1997-08-04,7.6931,7.6931,7.5839,7.6384,40639,0
1997-08-05,7.6384,7.6384,7.4746,7.5293,112803,0
1997-08-06,7.411,7.5293,7.3564,7.411,148719,0
1997-08-07,7.411,7.8662,7.3564,7.7567,270859,0
1997-08-08,7.7567,8.203,7.7567,8.1484,210666,0
1997-08-11,8.2667,8.8859,8.2667,8.2667,72164,0
1997-08-12,8.1484,8.203,8.0393,8.1484,73923,0
1997-08-13,8.1484,8.3759,8.1484,8.203,88967,0
1997-08-14,8.2667,8.3759,8.094,8.1484,127413,0
1997-08-15,8.203,8.203,8.094,8.094,42945,0
1997-08-18,8.094,8.094,7.8662,7.9209,30315,0
1997-08-19,7.9209,7.9754,7.8117,7.9209,120165,0
1997-08-20,7.8117,7.8662,7.7567,7.8662,96655,0
1997-08-21,7.9754,8.0393,7.8662,7.9754,32074,0
1997-08-22,7.9754,8.203,7.9209,8.1484,100722,0
1997-08-25,8.1484,8.2667,8.0393,8.203,37344,0
1997-08-26,8.203,8.2667,8.0393,8.0393,15598,0
1997-08-27,8.0393,8.094,7.9209,7.9754,23174,0
1997-08-28,7.9754,8.094,7.9209,7.9754,59864,0
1997-08-29,8.094,8.094,7.9754,7.9754,10106,0
1997-09-02,7.9754,7.9754,7.8662,7.9754,135321,0
1997-09-03,7.9209,8.094,7.9209,7.9754,49099,0
1997-09-04,7.9209,8.094,7.9209,8.0393,56786,0
1997-09-05,7.9754,8.0393,7.9754,7.9754,13621,0
1997-09-08,7.9209,7.9754,7.8117,7.8662,32512,0
1997-09-09,7.8117,7.9209,7.7567,7.8117,98415,0
1997-09-10,7.7567,7.8117,7.6384,7.6384,63377,0
1997-09-11,7.6931,7.8117,7.6384,7.8117,80402,0
1997-09-12,7.8117,7.8117,7.6384,7.6384,35151,0
1997-09-15,7.6931,7.6931,7.5839,7.6384,34050,0
1997-09-16,7.5839,7.6384,7.4746,7.5293,55470,0
1997-09-17,7.4746,7.5839,7.4746,7.5293,23506,0
1997-09-18,7.5293,7.6931,7.5293,7.6931,31523,0
1997-09-19,7.6384,7.6931,7.5839,7.6931,35151,0
1997-09-22,7.5839,7.6384,7.5839,7.5839,27131,0
1997-09-23,7.5293,7.6384,7.5293,7.5839,78640,0
1997-09-24,7.5839,7.7567,7.5839,7.7567,96549,0
1997-09-25,7.8117,8.1484,7.8117,8.094,163438,0
1997-09-26,8.094,8.1484,7.9754,7.9754,103138,0
1997-09-29,8.0393,8.3213,7.9209,8.1484,105664,0
1997-09-30,8.3759,9.2227,8.3759,9.1133,349723,0
1997-10-01,9.4491,9.4491,8.8859,8.995,223300,0
1997-10-02,8.9403,8.995,8.8313,8.8859,58652,0
1997-10-03,8.8859,9.2227,8.8313,9.1133,109070,0
1997-10-06,9.1133,9.1133,8.7675,8.8859,33062,0
1997-10-07,8.6037,8.7675,8.6037,8.6037,39543,0
1997-10-08,8.6583,8.8859,8.6037,8.7675,54806,0
1997-10-09,8.7675,8.8859,8.4852,8.6037,57446,0
1997-10-10,8.6037,8.713,8.549,8.6583,36027,0
1997-10-13,8.6583,8.8313,8.6037,8.713,11203,0
1997-10-14,8.6037,8.6583,8.3759,8.549,63377,0
1997-10-15,8.4306,8.4852,8.3759,8.4306,24605,0
1997-10-16,8.3759,8.4852,8.2667,8.2667,21308,0
1997-10-17,8.3213,8.3213,8.1484,8.1484,95011,0
1997-10-20,8.203,8.203,8.094,8.094,26031,0
1997-10-21,8.094,8.3213,8.094,8.2667,51626,0
1997-10-22,8.2667,8.4306,8.1484,8.3759,51844,0
1997-10-23,8.6037,8.6037,8.2667,8.3213,66673,0
1997-10-24,8.0393,8.0393,7.4746,7.5839,121266,0
1997-10-27,7.5839,7.5839,6.8464,6.9645,164538,0
1997-10-28,7.0194,7.074,6.5095,6.6734,307768,0
1997-10-29,6.6734,6.7372,6.2818,6.3368,154433,0
1997-10-30,6.1728,6.6734,6.1728,6.6734,188701,0
1997-10-31,6.5095,6.5095,6.3368,6.455,41740,0
1997-11-03,6.5095,6.5642,6.455,6.5095,27568,0
1997-11-04,6.455,6.5095,6.2818,6.2818,73700,0
1997-11-05,6.3368,6.3368,6.0544,6.2275,64693,0
1997-11-06,6.1089,6.1728,5.9995,5.9995,27131,0
1997-11-07,5.8813,5.8813,5.2624,5.3807,316991,0
1997-11-10,5.2624,5.5445,5.2624,5.4353,208142,0
1997-11-11,5.5445,5.5992,5.2624,5.3169,85784,0
1997-11-12,5.2077,5.2624,4.9801,5.0347,91715,0
1997-11-13,5.0894,5.0894,4.8708,4.9801,158500,0
1997-11-14,4.7525,4.7525,4.2975,4.5252,363124,0
1997-11-17,4.5252,4.5252,4.361,4.4704,186614,0
1997-11-18,4.5252,5.0894,4.4704,4.9254,297330,0
1997-11-19,4.8708,5.2077,4.7525,5.0894,228791,0
1997-11-20,5.1534,5.1534,4.8071,4.8071,116978,0
1997-11-21,4.8708,5.0347,4.8071,5.0347,99624,0
1997-11-24,5.0347,5.0894,4.5795,4.6433,85014,0
1997-11-25,4.698,4.698,4.1336,4.2975,140045,0
1997-11-26,4.1336,4.1879,3.9056,4.1336,190017,0
1997-11-28,4.1336,4.4157,4.1336,4.2975,58213,0
1997-12-01,4.1336,4.2975,4.0788,4.2429,122139,0
1997-12-02,4.361,4.7525,4.361,4.361,172773,0
1997-12-03,4.4157,4.4157,4.2429,4.2975,164316,0
1997-12-04,4.1336,4.2429,4.0788,4.0788,231755,0
1997-12-05,4.361,4.5252,4.1879,4.4704,157507,0
1997-12-08,4.5252,4.5795,4.0788,4.1336,172773,0
1997-12-09,4.0788,4.4704,3.9056,4.4157,167284,0
1997-12-10,4.6433,4.9254,4.6433,4.8708,284921,0
1997-12-11,4.8708,4.8708,4.4704,4.698,133999,0
1997-12-12,4.7525,4.7525,4.361,4.5252,125763,0
1997-12-15,4.6433,4.698,4.4704,4.5795,166846,0
1997-12-16,4.5252,4.698,4.4704,4.4704,169261,0
1997-12-17,4.698,5.0894,4.698,5.0894,575112,0
1997-12-18,5.0894,5.1534,4.7525,4.8708,326876,0
1997-12-19,4.9801,5.0347,4.698,4.9801,275583,0
1997-12-22,5.0347,5.0347,4.6433,4.8708,128733,0
1997-12-23,4.9254,4.9254,4.7525,4.8708,84354,0
1997-12-24,4.8708,5.2077,4.8708,5.2077,174533,0
1997-12-26,5.2077,5.2077,5.0894,5.1534,74249,0
1997-12-29,4.8708,5.0894,4.8071,4.9254,238897,0
1997-12-30,4.8071,4.9254,4.8071,4.8708,188261,0
1997-12-31,4.7525,4.9254,4.6433,4.8708,256803,0
1998-01-02,4.8253,5.0528,4.8253,4.9435,22626,0
1998-01-05,4.8887,4.9435,4.7162,4.8253,80074,0
1998-01-06,4.8887,4.8887,4.6613,4.7162,129827,0
1998-01-07,4.7704,4.8253,4.6613,4.7704,59864,0
1998-01-08,4.7162,4.7162,4.5431,4.6613,98193,0
1998-01-09,4.7162,4.7162,4.4338,4.4338,93692,0
1998-01-12,4.4338,4.4338,4.3699,4.3699,23395,0
1998-01-13,4.3699,4.8253,4.3699,4.8253,107421,0
1998-01-14,4.9984,5.0528,4.8887,4.8887,79634,0
1998-01-15,4.8887,5.2258,4.8887,5.2258,168380,0
1998-01-16,5.4537,5.5082,5.3352,5.4537,214402,0
1998-01-20,5.6814,5.6814,5.3352,5.3352,128733,0
1998-01-21,5.3352,5.5082,5.2258,5.3352,78315,0
1998-01-22,5.3352,5.4537,4.9984,4.9984,90178,0
1998-01-23,5.1165,5.854,5.1165,5.7903,363786,0
1998-01-26,5.9088,6.0819,5.7903,5.7903,222752,0
1998-01-27,5.9633,6.018,5.854,5.9633,117197,0
1998-01-28,5.9088,5.9633,5.854,5.9633,76340,0
1998-01-29,5.854,5.9088,5.7358,5.7358,60521,0
1998-01-30,5.7903,5.9088,5.7358,5.854,79083,0
1998-02-02,5.9088,5.9088,5.6264,5.6814,61292,0
1998-02-03,5.5628,5.5628,5.1709,5.1709,65025,0
1998-02-04,5.6264,5.6814,5.4537,5.6264,269323,0
1998-02-05,5.9633,5.9633,5.5628,5.6264,83917,0
1998-02-06,5.6264,5.6814,5.5628,5.6264,33169,0
1998-02-09,5.7358,5.7358,5.5628,5.6264,81501,0
1998-02-10,5.6814,5.6814,5.4537,5.6264,157836,0
1998-02-11,5.5628,5.6264,5.3989,5.3989,123128,0
1998-02-12,5.3989,5.3989,5.2258,5.2258,68427,0
1998-02-13,5.2805,5.2805,5.1165,5.1709,87432,0
1998-02-17,5.3352,5.3352,5.1709,5.2805,193094,0
1998-02-18,5.3989,5.3989,5.2258,5.2258,109396,0
1998-02-19,5.2805,5.3352,5.1709,5.3352,65025,0
1998-02-20,5.3352,5.3352,5.1709,5.2805,133014,0
1998-02-23,5.1709,5.1709,4.9984,5.1709,103359,0
1998-02-24,5.0528,5.1165,4.9984,5.1165,60741,0
1998-02-25,5.1709,5.2805,5.1165,5.2258,74361,0
1998-02-26,5.2805,5.5628,5.2258,5.3989,106434,0
1998-02-27,5.5628,5.7358,5.5082,5.7358,184745,0
1998-03-02,5.7903,5.854,5.6814,5.6814,190134,0
1998-03-03,5.5628,5.5628,5.3989,5.4537,66891,0
1998-03-04,5.3989,5.5082,5.3352,5.5082,40090,0
1998-03-05,5.3989,5.3989,5.2805,5.3989,27899,0
1998-03-06,5.3989,5.4537,5.3989,5.4537,29440,0
1998-03-09,5.4537,5.4537,5.3989,5.4537,51184,0
1998-03-10,5.4537,5.4537,5.3352,5.3989,94134,0
1998-03-11,5.3989,5.3989,5.2258,5.2805,46792,0
1998-03-12,5.2805,5.3989,5.2805,5.2805,39653,0
1998-03-13,5.2805,5.5082,5.2805,5.4537,59424,0
1998-03-16,5.4537,5.4537,5.2805,5.3352,31413,0
1998-03-17,5.2805,5.2805,4.8887,4.9984,131148,0
1998-03-18,4.8887,4.9435,4.6613,4.8887,204517,0
1998-03-19,4.8253,4.9435,4.7704,4.9435,76228,0
1998-03-20,4.8887,4.9435,4.7704,4.8887,27349,0
1998-03-23,5.0528,5.3352,4.9435,5.1165,148501,0
1998-03-24,5.2258,5.2805,5.0528,5.0528,276465,0
1998-03-25,4.9984,5.0528,4.7704,4.8253,74032,0
1998-03-26,4.8887,5.2258,4.8253,5.1709,246365,0
1998-03-27,5.2258,5.3352,5.0528,5.1709,101823,0
1998-03-30,5.1165,5.1709,5.0528,5.1709,144877,0
1998-03-31,5.1709,5.2258,5.1165,5.1165,63049,0
1998-04-01,5.1709,5.1709,5.1165,5.1165,18451,0
1998-04-02,5.2258,5.4537,5.2258,5.3989,120052,0
1998-04-03,5.5082,6.018,5.5082,5.9633,294474,0
1998-04-06,6.3095,6.537,6.1911,6.3095,456267,0
1998-04-07,6.1364,6.1911,5.9633,6.1364,142791,0
1998-04-08,6.0819,6.3641,6.018,6.3641,93361,0
1998-04-09,6.3095,6.3641,6.1364,6.1364,195292,0
1998-04-13,6.1364,6.3095,6.1364,6.1911,114671,0
1998-04-14,6.018,6.0819,6.018,6.018,47778,0
1998-04-15,6.0819,6.1911,5.9633,6.1364,81501,0
1998-04-16,6.1364,6.3095,6.1364,6.3095,77327,0
1998-04-17,6.3095,6.3095,6.1364,6.1364,51404,0
1998-04-20,6.2455,6.2455,6.0819,6.0819,56456,0
1998-04-21,6.0819,6.4184,6.018,6.4184,145866,0
1998-04-22,6.537,7.2107,6.537,7.1561,595981,0
1998-04-23,7.2743,7.2743,6.8195,6.9831,365760,0
1998-04-24,6.8195,6.8195,6.4733,6.537,426393,0
1998-04-27,6.4184,6.4184,6.3095,6.3095,115330,0
1998-04-28,6.2455,6.3095,6.1364,6.3095,142676,0
1998-04-29,6.3095,6.7008,6.3095,6.537,136967,0
1998-04-30,6.7008,6.7553,6.537,6.5918,144659,0
1998-05-01,6.537,6.5918,6.3095,6.537,174641,0
1998-05-04,6.537,6.6461,6.4733,6.537,80074,0
1998-05-05,6.5918,6.6461,6.4184,6.537,32842,0
1998-05-06,6.4733,6.4733,6.3641,6.4184,95341,0
1998-05-07,6.2455,6.3641,6.2455,6.3095,73923,0
1998-05-08,6.3641,6.537,6.3641,6.4184,54368,0
1998-05-11,6.3641,6.4733,6.3095,6.3641,26361,0
1998-05-12,6.4184,6.4184,6.1364,6.1911,52064,0
1998-05-13,6.1364,6.2455,6.1364,6.1911,38773,0
1998-05-14,6.0819,6.1911,6.018,6.1911,115219,0
1998-05-15,6.2455,6.4184,6.2455,6.4184,63049,0
1998-05-18,6.3641,6.4184,6.2455,6.2455,46351,0
1998-05-19,6.2455,6.3641,6.1911,6.2455,36465,0
1998-05-20,6.3095,6.3641,6.1364,6.1364,44154,0
1998-05-21,6.1911,6.2455,6.1364,6.1364,51075,0
1998-05-22,6.1364,6.1911,6.0819,6.0819,22077,0
1998-05-26,6.1364,6.1364,5.9633,6.0819,61181,0
1998-05-27,5.9633,5.9633,5.854,5.854,72384,0
1998-05-28,5.9633,5.9633,5.7903,5.7903,52064,0
1998-05-29,5.7903,5.9088,5.7903,5.9088,80620,0
1998-06-01,5.7903,5.7903,5.2258,5.3352,313695,0
1998-06-02,5.3352,5.5082,5.2805,5.3989,132574,0
1998-06-03,5.5082,5.5082,5.3352,5.4537,54806,0
1998-06-04,5.3989,5.6264,5.3989,5.4537,124885,0
1998-06-05,5.3989,5.4537,5.3352,5.3989,32842,0
1998-06-08,5.3352,5.6814,5.3352,5.6814,73809,0
1998-06-09,5.6814,5.854,5.4537,5.5082,53602,0
1998-06-10,5.5082,5.5082,5.3989,5.3989,25265,0
1998-06-11,5.3989,5.4537,4.9435,5.0528,216494,0
1998-06-12,5.1165,5.1165,4.8887,4.9435,118955,0
1998-06-15,4.8887,4.9435,4.8253,4.8253,53050,0
1998-06-16,4.8887,4.9984,4.8887,4.9435,75899,0
1998-06-17,5.0528,5.1165,4.9984,4.9984,75350,0
1998-06-18,5.0528,5.0528,4.9435,4.9435,28230,0
1998-06-19,5.0528,5.1709,4.9984,5.1165,187053,0
1998-06-22,4.9435,5.0528,4.9435,4.9435,38114,0
1998-06-23,4.9984,4.9984,4.9435,4.9435,82817,0
1998-06-24,4.8887,4.9435,4.7704,4.8253,110606,0
1998-06-25,4.7704,4.8887,4.7704,4.8253,52834,0
1998-06-26,4.8887,4.8887,4.7704,4.8253,14166,0
1998-06-29,4.9435,4.9435,4.8253,4.8253,9885,0
1998-06-30,4.9435,4.9984,4.8887,4.9984,100394,0
1998-07-01,4.9984,4.9984,4.8253,4.9984,54591,0
1998-07-02,4.9435,5.1165,4.8887,5.1165,90396,0
1998-07-06,4.9984,5.0528,4.9984,4.9984,25594,0
1998-07-07,5.1165,5.2258,5.0528,5.0528,45473,0
1998-07-08,4.9984,5.0528,4.9435,4.9984,20542,0
1998-07-09,5.0528,5.0528,4.8887,4.8887,52172,0
1998-07-10,4.8887,4.8887,4.7162,4.7162,33610,0
1998-07-13,4.8253,4.8253,4.4884,4.4884,194306,0
1998-07-14,4.4884,4.5978,4.3699,4.4884,81171,0
1998-07-15,4.4338,4.4884,4.2608,4.3699,177938,0
1998-07-16,4.3699,4.5978,4.3699,4.5431,68539,0
1998-07-17,4.5978,4.5978,4.4884,4.5431,25483,0
1998-07-20,4.5431,4.5978,4.4338,4.4884,43498,0
1998-07-21,4.4884,4.4884,4.3155,4.3699,22737,0
1998-07-22,4.3155,4.3155,4.2608,4.2608,55578,0
1998-07-23,4.2062,4.2062,4.0878,4.0878,78204,0
1998-07-24,4.1424,4.3155,4.0878,4.3155,67111,0
1998-07-27,4.2062,4.2608,4.0878,4.0878,42619,0
1998-07-28,4.0878,4.1424,4.0333,4.0333,84908,0
1998-07-29,4.0878,4.0878,3.8602,3.9241,91605,0
1998-07-30,3.9241,3.9241,3.8602,3.9241,39105,0
1998-07-31,3.9241,3.9788,3.8057,3.8602,126096,0
1998-08-03,3.8057,3.8602,3.6964,3.8057,57558,0
1998-08-04,3.9241,3.9241,3.7509,3.8057,94900,0
1998-08-05,3.7509,4.0333,3.6964,3.6964,130706,0
1998-08-06,3.6326,3.8057,3.5781,3.7509,84135,0
1998-08-07,3.6964,3.6964,3.5781,3.6326,64255,0
1998-08-10,3.6326,3.6326,3.5781,3.6326,18785,0
1998-08-11,3.5781,3.5781,3.4047,3.4687,74249,0
1998-08-12,3.5236,3.6326,3.4047,3.4047,191339,0
1998-08-13,3.4687,3.4687,2.9498,3.1774,196610,0
1998-08-14,3.2957,3.2957,3.0682,3.1774,880790,0
1998-08-17,3.2411,3.2957,3.1774,3.2411,124445,0
1998-08-18,3.2957,3.2957,3.1774,3.2411,62058,0
1998-08-19,3.2411,3.3507,3.2411,3.2957,38333,0
1998-08-20,3.4047,3.4687,3.3507,3.4047,78095,0
1998-08-21,3.4047,3.4687,3.2957,3.2957,111047,0
1998-08-24,3.2957,3.3507,3.2411,3.2957,101382,0
1998-08-25,3.1774,3.1774,3.0132,3.0132,135099,0
1998-08-26,3.0132,3.0132,2.8404,2.9498,100172,0
1998-08-27,2.7223,2.7223,2.3853,2.613,205397,0
1998-08-28,2.613,2.8951,2.5584,2.613,197381,0
1998-08-31,2.6676,2.7857,2.44,2.5584,134222,0
1998-09-01,2.7857,3.1774,2.7223,3.0682,169153,0
1998-09-02,3.1774,3.2957,3.0132,3.1229,68211,0
1998-09-03,3.0682,3.5236,3.0132,3.3507,625966,0
1998-09-04,3.4047,3.5236,3.3507,3.4687,678252,0
1998-09-08,3.5236,3.5781,3.3507,3.3507,96549,0
1998-09-09,3.3507,3.3507,3.1774,3.2411,64693,0
1998-09-10,3.4687,3.5236,3.3507,3.4047,535462,0
1998-09-11,3.6326,3.6964,3.4047,3.4687,406510,0
1998-09-14,3.4047,3.4047,3.1229,3.1774,115109,0
1998-09-15,3.2957,3.2957,3.0682,3.1229,63049,0
1998-09-16,3.1229,3.1229,2.9498,3.0682,46244,0
1998-09-17,3.1229,3.2411,3.0132,3.1774,136639,0
1998-09-18,3.1774,3.1774,3.0682,3.1774,127741,0
1998-09-21,3.2411,3.2957,3.0682,3.0682,174971,0
1998-09-22,3.0682,3.1774,3.0682,3.1229,34711,0
1998-09-23,3.0682,3.2957,3.0682,3.2411,97206,0
1998-09-24,3.2957,3.8057,3.2411,3.8057,416615,0
1998-09-25,4.2608,4.2608,3.6964,3.7509,291508,0
1998-09-28,3.8057,4.0878,3.6964,3.9788,140594,0
1998-09-29,4.0333,4.0333,3.7509,3.7509,83363,0
1998-09-30,3.7509,4.0333,3.6326,3.8602,71945,0
1998-10-01,4.1424,4.4884,4.1424,4.4338,408158,0
1998-10-02,4.5431,4.8253,4.4884,4.7704,432542,0
1998-10-05,4.5978,4.7162,4.3699,4.4338,459344,0
1998-10-06,4.3155,4.9435,4.1424,4.9435,250212,0
1998-10-07,4.9984,6.018,4.9984,5.5628,564896,0
1998-10-08,5.7358,5.9088,5.2258,5.2258,492073,0
1998-10-09,5.2258,5.2805,4.5978,4.7162,224619,0
1998-10-12,4.5431,4.8253,4.4338,4.6613,124776,0
1998-10-13,4.6613,4.8253,4.5978,4.7162,88641,0
1998-10-14,4.7162,4.7162,4.3699,4.4338,124337,0
1998-10-15,4.5431,4.7162,4.4884,4.7162,137631,0
1998-10-16,4.6613,5.1165,4.5978,4.9435,243401,0
1998-10-19,4.9435,4.9435,4.5431,4.5431,76115,0
1998-10-20,4.5431,4.6613,4.4884,4.5431,68762,0
1998-10-21,4.5978,4.5978,4.4338,4.4884,45031,0
1998-10-22,4.4338,4.4338,4.1424,4.3155,104897,0
1998-10-23,4.2608,4.4338,4.2062,4.2608,41850,0
1998-10-26,4.2062,4.2608,4.1424,4.1424,27131,0
1998-10-27,4.2062,4.5431,4.2062,4.5431,109180,0
1998-10-28,4.7704,4.7704,4.5431,4.6613,74032,0
1998-10-29,4.7162,4.8253,4.4338,4.4884,86222,0
1998-10-30,4.3699,4.4884,4.3155,4.4884,38879,0
1998-11-02,4.4884,4.4884,4.2062,4.4338,49979,0
1998-11-03,4.2608,4.3155,4.2062,4.2062,62608,0
1998-11-04,4.2608,4.5978,4.2608,4.5431,144326,0
1998-11-05,4.3155,5.1165,4.3155,4.8253,177827,0
1998-11-06,4.9435,4.9435,4.5978,4.6613,56016,0
1998-11-09,4.6613,4.7162,4.5431,4.5978,30646,0
1998-11-10,4.5431,4.8253,4.4884,4.7162,151797,0
1998-11-11,4.6613,4.7162,4.5978,4.5978,48550,0
1998-11-12,4.5978,4.9984,4.5978,4.8253,93254,0
1998-11-13,4.9435,4.9435,4.7162,4.8253,65025,0
1998-11-16,4.7162,4.7704,4.4884,4.4884,82709,0
1998-11-17,4.4884,4.6613,4.4884,4.5431,45143,0
1998-11-18,4.7704,4.9984,4.7704,4.8253,194306,0
1998-11-19,4.8253,4.8253,4.5431,4.5978,41957,0
1998-11-20,4.6613,4.6613,4.4884,4.5431,53602,0
1998-11-23,4.4338,4.5978,4.4338,4.5431,43167,0
1998-11-24,4.4884,4.5431,4.4338,4.4338,38114,0
1998-11-25,4.3155,4.4884,4.2062,4.4338,81940,0
1998-11-27,4.4338,4.4338,4.3155,4.3155,20647,0
1998-11-30,4.2608,4.3699,4.0878,4.0878,115109,0
1998-12-01,4.1424,4.1424,4.0333,4.0878,235493,0
1998-12-02,4.0333,4.0333,3.8602,3.9241,40861,0
1998-12-03,3.8602,3.8602,3.7509,3.8602,60191,0
1998-12-04,3.8057,3.8057,3.6326,3.6964,56238,0
1998-12-07,3.8602,3.9788,3.6326,3.6326,152233,0
1998-12-08,3.6326,3.6326,3.4687,3.4687,94134,0
1998-12-09,3.5236,3.5781,3.4047,3.4687,97318,0
1998-12-10,3.5236,3.7509,3.4687,3.6964,111375,0
1998-12-11,3.5236,3.5236,3.4687,3.5236,109508,0
1998-12-14,3.5781,3.5781,3.3507,3.3507,55470,0
1998-12-15,3.4047,3.4687,3.2957,3.4047,325780,0
1998-12-16,3.4047,3.7509,3.4047,3.7509,549410,0
1998-12-17,3.6326,3.8602,3.6326,3.7509,208584,0
1998-12-18,3.8602,3.9241,3.8057,3.9241,350052,0
1998-12-21,3.9788,3.9788,3.6964,3.7509,94024,0
1998-12-22,3.6964,3.6964,3.6326,3.6964,88090,0
1998-12-23,3.5781,3.5781,3.4047,3.4047,74472,0
1998-12-24,3.4047,3.6326,3.4047,3.5236,85344,0
1998-12-28,3.5236,3.5781,3.4047,3.4687,112364,0
1998-12-29,3.5236,3.6964,3.5236,3.6326,91056,0
1998-12-30,3.7509,3.8602,3.6326,3.6964,110279,0
1998-12-31,3.6326,3.8602,3.6326,3.7509,112913,0
1999-01-04,3.6964,3.8602,3.6326,3.8602,48768,0
1999-01-05,3.8602,3.9241,3.7509,3.9241,78755,0
1999-01-06,3.9241,4.0333,3.9241,3.9241,57664,0
1999-01-07,3.9788,4.3155,3.9788,4.2608,84027,0
1999-01-08,4.3155,4.4338,4.2062,4.4338,59643,0
1999-01-11,4.3699,4.6613,4.3699,4.5978,133121,0
1999-01-12,4.4884,4.4884,4.2062,4.2608,107971,0
1999-01-13,4.0972,4.3792,3.9241,4.3792,66673,0
1999-01-14,4.3247,4.3247,4.1514,4.3247,30646,0
1999-01-15,4.2608,4.3247,4.0333,4.3247,69858,0
1999-01-19,4.2062,4.3247,4.0972,4.2062,37125,0
1999-01-20,4.1514,4.1514,3.9788,4.0333,52064,0
1999-01-21,4.0333,4.2608,3.9788,4.1514,53050,0
1999-01-22,4.0972,4.1514,4.0333,4.0972,20099,0
1999-01-25,4.0972,4.2062,3.9788,4.2062,48221,0
1999-01-26,4.0972,4.2062,3.8693,3.9241,41628,0
1999-01-27,3.8057,3.8693,3.6964,3.7509,181891,0
1999-01-28,3.8057,4.1514,3.8057,4.0972,63486,0
1999-01-29,4.2062,4.2062,4.0333,4.0972,71391,0
1999-02-01,4.2062,4.4338,4.2062,4.4338,176070,0
1999-02-02,4.4338,4.607,4.3247,4.4884,150807,0
1999-02-03,4.4338,4.4338,4.2062,4.2062,58984,0
1999-02-04,4.3247,4.7797,4.3247,4.607,182443,0
1999-02-05,4.607,4.7162,4.4884,4.5521,81171,0
1999-02-08,4.5521,4.6613,4.4884,4.5521,67111,0
1999-02-09,4.4884,4.4884,4.3792,4.4884,59313,0
1999-02-10,4.4884,4.5521,4.3792,4.4884,45253,0
1999-02-11,4.4884,4.5521,4.3792,4.4884,23506,0
1999-02-12,4.6613,4.9435,4.6613,4.9435,284589,0
1999-02-16,4.8887,4.9435,4.7797,4.9435,185295,0
1999-02-17,4.8887,4.9435,4.8343,4.8887,99512,0
1999-02-18,4.8887,4.9435,4.8343,4.8887,40971,0
1999-02-19,4.8887,4.9435,4.7797,4.9435,97426,0
1999-02-22,4.8887,4.9435,4.8343,4.8887,41628,0
1999-02-23,4.8887,5.0074,4.8887,4.9435,98086,0
1999-02-24,4.8343,4.9435,4.8343,4.8887,38555,0
1999-02-25,4.8887,4.8887,4.8343,4.8343,77655,0
1999-02-26,4.8887,5.0623,4.8887,4.9435,104676,0
1999-03-01,5.0074,5.1165,4.9435,5.0074,43167,0
1999-03-02,5.1709,5.3989,5.1165,5.344,134442,0
1999-03-03,5.3989,5.3989,5.1709,5.3989,153882,0
1999-03-04,5.3989,5.5718,5.3989,5.5718,135429,0
1999-03-05,5.5718,5.5718,5.2896,5.4625,94024,0
1999-03-08,5.4625,5.6264,5.3989,5.6264,74249,0
1999-03-09,5.5718,5.6901,5.2896,5.344,177171,0
1999-03-10,5.344,5.344,5.2352,5.2352,46351,0
1999-03-11,5.2896,5.3989,5.2896,5.3989,75899,0
1999-03-12,5.2352,5.2352,5.0623,5.2352,65464,0
1999-03-15,5.1165,5.1165,5.0074,5.0074,60741,0
1999-03-16,5.0623,5.0623,4.607,4.8887,116318,0
1999-03-17,5.0074,5.2352,4.9435,5.2352,83478,0
1999-03-18,5.344,5.344,5.2352,5.2896,46351,0
1999-03-19,5.2896,5.3989,5.2896,5.344,42179,0
1999-03-22,5.344,5.5172,5.344,5.4625,127741,0
1999-03-23,5.3989,5.5172,5.3989,5.4625,47672,0
1999-03-24,5.3989,5.3989,5.344,5.3989,16366,0
1999-03-25,5.3989,5.3989,5.0074,5.1709,32953,0
1999-03-26,5.0623,5.0623,4.7162,4.8887,131476,0
1999-03-29,4.8887,5.0623,4.8343,4.8343,73370,0
1999-03-30,4.7162,4.7797,4.6613,4.6613,54042,0
1999-03-31,4.7162,4.8887,4.6613,4.7797,65353,0
1999-04-01,4.8343,4.9435,4.8343,4.9435,34270,0
1999-04-05,4.8887,4.8887,4.7162,4.8343,42398,0
1999-04-06,4.7797,4.8887,4.7797,4.8343,34050,0
1999-04-07,4.7797,4.7797,4.6613,4.7162,47008,0
1999-04-08,4.7162,4.7797,4.6613,4.7797,25044,0
1999-04-09,4.7797,4.7797,4.6613,4.7797,70846,0
1999-04-12,4.8887,5.1709,4.8887,5.1709,144659,0
1999-04-13,5.2352,5.2896,5.1165,5.2352,25594,0
1999-04-14,5.3989,5.3989,4.7162,4.8343,84246,0
1999-04-15,4.8887,5.0074,4.8343,5.0074,167832,0
1999-04-16,5.0074,5.2896,5.0074,5.2352,85565,0
1999-04-19,5.2896,5.4625,5.2352,5.4625,138177,0
1999-04-20,5.4625,5.4625,5.2352,5.2896,67549,0
1999-04-21,5.1709,5.344,5.1709,5.2352,140810,0
1999-04-22,5.1709,5.2352,5.0074,5.2352,63599,0
1999-04-23,5.2352,5.2896,5.2352,5.2352,39653,0
1999-04-26,5.2352,5.2352,5.0074,5.1165,67001,0
1999-04-27,5.0623,5.1709,5.0074,5.1709,67331,0
1999-04-28,5.2352,5.5718,5.2352,5.4625,193754,0
1999-04-29,5.4625,5.6901,5.3989,5.5718,161792,0
1999-04-30,5.7994,5.854,5.344,5.5718,211328,0
1999-05-03,5.4625,5.854,5.4625,5.6901,156520,0
1999-05-04,5.6901,5.7448,5.5718,5.6264,111596,0
1999-05-05,5.6264,6.027,5.5718,5.9179,214402,0
1999-05-06,6.027,6.1456,5.854,6.0819,155089,0
1999-05-07,5.6264,5.7448,5.2352,5.6901,353238,0
1999-05-10,5.4625,5.4625,4.8887,5.0074,277122,0
1999-05-11,5.0623,5.2896,5.0623,5.1165,115440,0
1999-05-12,5.1165,5.2352,5.0623,5.1709,87210,0
1999-05-13,5.1165,5.2352,5.1165,5.1709,58434,0
1999-05-14,5.1709,5.2352,5.0623,5.2352,28776,0
1999-05-17,5.2352,5.2352,5.0074,5.0074,35700,0
1999-05-18,5.1165,5.1165,4.9435,4.9435,31741,0
1999-05-19,4.9435,5.0074,4.7797,4.8887,102479,0
1999-05-20,5.0074,5.1709,4.9435,5.1165,41411,0
1999-05-21,5.1165,5.1165,5.0074,5.0623,25483,0
1999-05-24,5.0623,5.1165,4.9435,5.0623,33721,0
1999-05-25,5.0623,5.1165,4.9435,4.9435,45362,0
1999-05-26,4.8887,4.9435,4.7797,4.8887,52172,0
1999-05-27,4.8887,4.9435,4.8343,4.8887,33169,0
1999-05-28,4.8343,4.9435,4.7797,4.9435,38773,0
1999-06-01,4.8887,5.0074,4.7797,5.0074,57995,0
1999-06-02,4.9435,5.0623,4.9435,5.0074,30646,0
1999-06-03,5.0074,5.0074,4.7797,4.8887,182660,0
1999-06-04,4.8343,4.9435,4.8343,4.8887,141803,0
1999-06-07,4.9435,5.1165,4.9435,5.0074,82376,0
1999-06-08,4.9435,4.9435,4.6613,4.7797,137075,0
1999-06-09,4.7162,4.7162,4.607,4.7162,80184,0
1999-06-10,4.6613,4.8343,4.6613,4.7797,177278,0
1999-06-11,4.8887,5.0623,4.8343,5.0074,46571,0
1999-06-14,4.9435,5.0074,4.8343,4.9435,99624,0
1999-06-15,4.9435,4.9435,4.8343,4.8343,148281,0
1999-06-16,4.8343,4.8343,4.6613,4.7162,34050,0
1999-06-17,4.6613,4.9435,4.6613,4.9435,44704,0
1999-06-18,4.8343,4.8887,4.607,4.8343,107748,0
1999-06-21,4.7797,4.8343,4.7162,4.7162,33502,0
1999-06-22,4.6613,4.7162,4.607,4.7162,48879,0
1999-06-23,4.6613,4.8887,4.6613,4.8887,48550,0
1999-06-24,4.8887,5.1165,4.8887,5.0623,206057,0
1999-06-25,5.1165,5.2896,5.1165,5.1709,109833,0
1999-06-28,5.2896,5.3989,5.2896,5.2896,169153,0
1999-06-29,5.344,5.5172,5.344,5.5172,90067,0
1999-06-30,5.5172,5.7448,5.4625,5.6264,70846,0
1999-07-01,5.6264,5.6901,5.5172,5.5718,25483,0
1999-07-02,5.5718,5.7994,5.5718,5.7994,93582,0
1999-07-06,5.5718,5.5718,5.3989,5.5718,114671,0
1999-07-07,5.4625,5.5718,5.3989,5.3989,63377,0
1999-07-08,5.3989,5.4625,5.1709,5.2352,26908,0
1999-07-09,5.2352,5.2896,5.2352,5.2896,21637,0
1999-07-12,5.2352,5.2352,5.0623,5.0623,27239,0
1999-07-13,5.0074,5.0623,4.8887,5.0623,74140,0
1999-07-14,5.0623,5.0623,4.7797,4.9435,66014,0
1999-07-15,4.9435,4.9435,4.6613,4.8887,81060,0
1999-07-16,4.8887,5.0074,4.8343,4.8343,35038,0
1999-07-19,4.8343,4.8343,4.7797,4.7797,28117,0
1999-07-20,4.7797,4.8343,4.7162,4.8343,41298,0
1999-07-21,4.8343,5.2352,4.8343,5.1709,90617,0
1999-07-22,5.1165,5.1165,5.0074,5.1165,12196,0
1999-07-23,5.0623,5.1709,4.8887,5.1709,49979,0
1999-07-26,5.0623,5.1165,5.0074,5.0623,23835,0
1999-07-27,5.0623,5.1709,5.0074,5.0074,47672,0
1999-07-28,5.0623,5.0623,4.7797,4.8343,38441,0
1999-07-29,4.7162,4.9435,4.7162,4.8887,136198,0
1999-07-30,4.8887,4.9435,4.8343,4.8887,29440,0
1999-08-02,4.7797,4.8343,4.7797,4.7797,43275,0
1999-08-03,4.7797,5.1709,4.7797,5.0623,86112,0
1999-08-04,5.1165,5.1709,5.0074,5.1165,96217,0
1999-08-05,5.0623,5.344,5.0074,5.344,85123,0
1999-08-06,5.344,5.4625,5.2896,5.344,90396,0
1999-08-09,5.344,5.6901,5.344,5.6901,116540,0
1999-08-10,5.6901,5.6901,5.4625,5.6901,47008,0
1999-08-11,5.6901,6.027,5.6901,6.027,274488,0
1999-08-12,6.027,6.2,5.6901,5.9179,131806,0
1999-08-13,6.027,6.0819,5.9179,6.0819,181673,0
1999-08-16,5.7448,5.9179,5.5718,5.9179,109508,0
1999-08-17,5.854,6.0819,5.854,6.0819,101599,0
1999-08-18,6.0819,6.1456,5.854,5.9725,76115,0
1999-08-19,5.854,5.9179,5.6901,5.9179,78204,0
1999-08-20,5.854,5.9725,5.7994,5.7994,63486,0
1999-08-23,5.7448,6.027,5.6264,6.027,136639,0
1999-08-24,5.9725,6.027,5.9179,5.9725,68211,0
1999-08-25,5.9725,6.027,5.854,5.854,71726,0
1999-08-26,5.7994,5.9179,5.6901,5.7448,95227,0
1999-08-27,5.7448,5.854,5.7448,5.7994,50856,0
1999-08-30,5.854,5.854,5.5718,5.5718,41957,0
1999-08-31,5.6264,5.7448,5.3989,5.5172,128292,0
1999-09-01,5.5718,5.5718,5.2352,5.2352,87432,0
1999-09-02,5.2352,5.4625,5.2352,5.2896,71726,0
1999-09-03,5.2896,5.344,5.2352,5.2352,47672,0
1999-09-07,5.2896,5.6264,5.2352,5.4625,125655,0
1999-09-08,5.5172,5.5172,5.2896,5.2896,86554,0
1999-09-09,5.4625,5.4625,5.344,5.3989,69197,0
1999-09-10,5.3989,5.4625,5.344,5.344,28668,0
1999-09-13,5.4625,5.4625,5.344,5.3989,26140,0
1999-09-14,5.344,5.3989,5.1709,5.2896,56346,0
1999-09-15,5.2896,5.344,5.2352,5.2352,21529,0
1999-09-16,5.2896,5.2896,5.2352,5.2896,15598,0
1999-09-17,5.2352,5.344,5.2352,5.2896,48988,0
1999-09-20,5.2352,5.344,5.2352,5.2352,23395,0
1999-09-21,5.344,5.6901,5.344,5.6901,202762,0
1999-09-22,5.854,5.9725,5.7448,5.7994,201663,0
1999-09-23,5.7994,5.9725,5.6264,5.9179,71391,0
1999-09-24,6.027,6.2,6.027,6.027,182550,0
1999-09-27,6.6007,7.3928,6.537,7.2743,889247,0
1999-09-28,7.9025,8.1848,7.1651,7.2743,658700,0
1999-09-29,7.1104,7.3379,6.883,7.3379,307106,0
1999-09-30,7.3379,7.3379,6.8195,7.0467,171788,0
1999-10-01,7.2743,7.7291,7.2743,7.5656,328414,0
1999-10-04,8.0208,8.5854,7.8479,8.4761,412885,0
1999-10-05,8.6397,8.8128,8.4761,8.5854,443415,0
1999-10-06,8.1848,8.5854,8.0208,8.4761,406071,0
1999-10-07,8.3575,8.7582,8.3575,8.6397,280744,0
1999-10-08,8.5854,8.8128,8.1301,8.1848,383225,0
1999-10-11,7.9572,8.3032,7.9025,8.2484,150369,0
1999-10-12,8.3575,8.5309,8.1848,8.3032,458462,0
1999-10-13,8.3575,8.5309,8.3575,8.4124,131037,0
1999-10-14,8.4761,8.4761,8.0208,8.1848,149600,0
1999-10-15,7.7934,8.2484,7.6748,8.1301,205506,0
1999-10-18,8.1848,8.1848,7.9572,7.9572,179696,0
1999-10-19,7.9572,7.9572,7.7934,7.9572,121701,0
1999-10-20,8.0208,8.0756,7.5019,7.5656,154543,0
1999-10-21,7.5019,7.5019,6.9922,7.2743,392675,0
1999-10-22,7.3928,7.3928,7.1104,7.2743,109620,0
1999-10-25,7.4475,7.5656,7.3928,7.4475,214402,0
1999-10-26,7.3379,7.3928,6.9922,7.0467,206934,0
1999-10-27,7.2197,7.3379,6.8195,7.0467,282282,0
1999-10-28,7.4475,7.5019,7.1651,7.2743,283271,0
1999-10-29,7.2743,7.3379,7.0467,7.2197,217588,0
1999-11-01,7.1104,7.3928,6.9922,7.3928,174862,0
1999-11-02,7.3379,7.3928,7.1104,7.1651,139383,0
1999-11-03,7.2743,7.2743,6.883,6.9375,96217,0
1999-11-04,6.9375,6.9375,6.71,6.883,142132,0
1999-11-05,6.8195,6.8195,6.4277,6.6007,114229,0
1999-11-08,6.6007,6.6552,6.4277,6.537,135652,0
1999-11-09,6.6007,6.8195,6.4824,6.7646,127961,0
1999-11-10,6.8195,7.2743,6.71,7.1651,305129,0
1999-11-11,7.2197,7.2197,6.883,6.9375,134334,0
1999-11-12,6.9375,6.9375,6.6007,6.71,154873,0
1999-11-15,6.7646,6.7646,6.6552,6.7646,87653,0
1999-11-17,6.71,6.883,6.71,6.7646,41298,0
1999-11-18,6.8195,6.883,6.71,6.8195,170689,0
1999-11-19,6.8195,6.883,6.8195,6.883,43387,0
1999-11-22,6.883,6.9375,6.7646,6.7646,105117,0
1999-11-23,6.9375,7.1651,6.883,7.1104,123679,0
1999-11-24,7.2197,7.3379,7.1104,7.2743,138618,0
1999-11-26,7.3928,7.3928,7.2743,7.3379,51954,0
1999-11-29,7.0467,7.1651,6.71,6.8195,108740,0
1999-11-30,6.7646,6.883,6.71,6.883,45143,0
1999-12-01,6.7646,6.7646,6.6552,6.71,32842,0
1999-12-02,6.6007,6.6552,6.4277,6.6007,59533,0
1999-12-03,6.3731,6.4824,6.2,6.2547,103031,0
1999-12-06,6.1456,6.2,6.027,6.2,79962,0
1999-12-07,6.3095,6.4277,6.1456,6.2,150369,0
1999-12-08,6.2547,6.2547,6.0819,6.1456,102152,0
1999-12-09,6.027,6.2,5.9725,6.1456,89300,0
1999-12-10,6.1456,6.2547,6.0819,6.1456,82817,0
1999-12-13,6.2,6.2,5.9725,6.1456,108627,0
1999-12-14,6.2,6.2,5.9179,5.9179,112034,0
1999-12-15,5.9725,6.027,5.9725,6.027,193314,0
1999-12-16,5.9725,6.2,5.9179,6.2,176621,0
1999-12-17,6.4277,6.4824,6.3095,6.4824,218137,0
1999-12-20,6.537,6.537,6.3731,6.537,158059,0
1999-12-21,6.537,6.537,6.4277,6.537,66673,0
1999-12-22,6.4277,6.6007,6.4277,6.6007,50634,0
1999-12-23,6.6007,6.8195,6.4277,6.8195,252960,0
1999-12-27,6.883,6.883,6.71,6.8195,70952,0
1999-12-28,6.8195,6.883,6.7646,6.8195,48768,0
1999-12-29,6.8195,6.883,6.7646,6.7646,121920,0
1999-12-30,6.8195,6.883,6.71,6.71,126863,0
1999-12-31,6.8195,6.883,6.71,6.7646,27460,0
2000-01-03,6.6007,6.6552,6.537,6.537,75128,0
2000-01-04,6.2547,6.4824,6.2547,6.3731,189467,0
2000-01-05,6.4277,6.4277,6.2547,6.3095,86768,0
2000-01-06,6.2547,6.4824,6.2547,6.4277,76555,0
2000-01-07,6.4277,6.8195,6.4277,6.6007,183430,0
2000-01-10,6.6552,6.71,6.6007,6.6552,57446,0
2000-01-11,6.6007,6.6552,6.4824,6.537,37125,0
2000-01-12,6.537,6.6007,6.4277,6.6007,139383,0
2000-01-13,6.6007,6.6552,6.537,6.537,44044,0
2000-01-14,6.6007,6.7646,6.4824,6.71,102591,0
2000-01-18,6.6552,6.71,6.4824,6.6007,73483,0
2000-01-19,6.537,6.8195,6.537,6.8195,157836,0
2000-01-20,6.8195,6.8195,6.6007,6.6552,47558,0
2000-01-21,6.6007,6.6007,6.3731,6.4824,67772,0
2000-01-24,6.4824,6.4824,6.1456,6.1456,142237,0
2000-01-25,6.1456,6.2547,6.027,6.0819,114782,0
2000-01-26,5.9725,6.027,5.854,5.9725,120823,0
2000-01-27,6.027,6.3095,5.9725,6.3095,156852,0
2000-01-28,6.2,6.2,5.9179,5.9179,113459,0
2000-01-31,5.9725,6.1456,5.7994,5.854,70625,0
2000-02-01,5.854,5.854,5.344,5.4625,131696,0
2000-02-02,5.5718,5.6264,5.2352,5.2896,157291,0
2000-02-03,5.2352,5.4625,5.1709,5.4625,85344,0
2000-02-04,5.7448,6.8195,5.7448,6.8195,427819,0
2000-02-07,7.1651,7.2197,6.3095,6.71,389815,0
2000-02-08,6.71,6.71,6.027,6.1456,142676,0
2000-02-09,6.537,6.6552,6.537,6.6007,186397,0
2000-02-10,6.7646,6.9922,6.6007,6.9192,165306,0
2000-02-11,6.9375,6.9375,6.6552,6.8195,58874,0
2000-02-14,6.8284,6.8284,6.3731,6.4824,76555,0
2000-02-15,6.3731,6.4824,6.3183,6.4824,58984,0
2000-02-16,6.4277,6.6552,6.3731,6.3731,83806,0
2000-02-17,6.6552,6.6552,6.2,6.2,107860,0
2000-02-18,6.2637,6.6007,6.2637,6.546,108522,0
2000-02-22,6.6007,6.71,6.3731,6.6552,139822,0
2000-02-24,6.8284,6.883,6.71,6.8284,138066,0
2000-02-25,6.8284,6.883,6.4277,6.4824,108082,0
2000-02-28,6.4277,6.4824,6.3183,6.3731,56346,0
2000-02-29,6.3183,6.4277,6.3183,6.3731,58546,0
2000-03-01,6.3731,6.4277,6.3183,6.3183,127303,0
2000-03-02,6.3731,6.3731,6.1456,6.1456,137191,0
2000-03-03,6.1456,6.2,6.027,6.027,166406,0
2000-03-06,6.0908,6.2,5.9179,5.9179,82817,0
2000-03-07,6.027,6.2,5.9725,6.1456,213197,0
2000-03-08,6.1456,6.1456,5.8085,5.8634,77655,0
2000-03-09,5.9725,5.9725,5.6901,5.6901,136530,0
2000-03-10,5.6901,5.6901,5.4079,5.4625,105664,0
2000-03-13,5.6355,5.6901,5.5172,5.5809,88641,0
2000-03-14,5.5809,5.6355,5.5172,5.6355,66014,0
2000-03-15,5.6355,5.6355,5.4625,5.5172,57119,0
2000-03-16,5.5172,5.6355,5.4625,5.5809,108957,0
2000-03-17,5.5809,5.5809,5.2896,5.4079,183977,0
2000-03-20,5.4625,5.5172,5.4079,5.4625,196500,0
2000-03-21,5.4625,5.6901,5.344,5.5809,394431,0
2000-03-22,5.4625,5.8085,5.4625,5.6901,215503,0
2000-03-23,5.5809,5.6355,5.4625,5.5809,37236,0
2000-03-24,5.5809,5.5809,5.5172,5.5172,34050,0
2000-03-27,5.5172,5.5172,5.2896,5.4079,118293,0
2000-03-28,5.344,5.4625,5.344,5.4625,39982,0
2000-03-29,5.4625,5.4625,5.0074,5.0623,153226,0
2000-03-30,5.0623,5.1165,4.9527,4.9527,90396,0
2000-03-31,5.0623,5.1804,5.0074,5.0623,87101,0
2000-04-03,5.1165,5.1165,5.0074,5.0074,80620,0
2000-04-04,5.0623,5.6355,4.9527,5.4625,325780,0
2000-04-05,5.4625,5.4625,5.2896,5.4079,127303,0
2000-04-06,5.4079,5.4079,5.2352,5.2896,33610,0
2000-04-07,5.2896,5.2896,5.0623,5.1165,83363,0
2000-04-10,5.2352,5.2896,5.0623,5.1165,55140,0
2000-04-11,5.2352,5.2352,5.0623,5.1165,81828,0
2000-04-12,5.1165,5.2896,5.1165,5.1804,72822,0
2000-04-13,5.2352,5.2896,5.0623,5.1165,45031,0
2000-04-14,5.2352,5.4625,5.2352,5.4079,171349,0
2000-04-17,5.4625,5.4625,5.1804,5.2352,119175,0
2000-04-18,5.1804,5.2352,5.1165,5.1804,80951,0
2000-04-19,5.1165,5.2352,5.1165,5.1804,79849,0
2000-04-20,5.1165,5.2352,5.1165,5.1165,98086,0
2000-04-24,5.1165,5.1804,5.0623,5.1165,69419,0
2000-04-25,5.1165,5.1804,5.0623,5.1165,75676,0
2000-04-26,5.0623,5.1165,5.0623,5.1165,51075,0
2000-04-27,5.1165,5.1804,5.0623,5.1165,151135,0
2000-04-28,5.1165,5.1165,4.8981,4.8981,116865,0
2000-05-01,4.8981,5.0623,4.8343,5.0623,65682,0
2000-05-02,5.1804,5.6355,5.0074,5.6355,367300,0
2000-05-03,5.5172,5.5172,5.2352,5.4625,181452,0
2000-05-04,5.5172,6.0908,5.5172,5.9725,553253,0
2000-05-05,6.027,6.027,5.344,5.5809,183318,0
2000-05-08,5.4625,5.5809,5.4079,5.5809,102037,0
2000-05-09,5.5809,5.9725,5.4079,5.9725,238348,0
2000-05-10,5.9725,6.0908,5.7448,5.8634,99842,0
2000-05-11,5.7448,5.8085,5.6355,5.8085,37676,0
2000-05-12,5.8085,5.8634,5.6901,5.8634,58105,0
2000-05-15,5.8085,5.8634,5.6901,5.7448,95559,0
2000-05-16,5.6901,5.9179,5.6901,5.8085,91824,0
2000-05-17,5.7448,5.8634,5.6355,5.8085,185184,0
2000-05-18,5.7448,5.8085,5.4625,5.5172,74361,0
2000-05-19,5.5172,5.6355,5.4079,5.4625,155859,0
2000-05-22,5.4625,5.6355,5.4625,5.4625,59313,0
2000-05-23,5.4625,5.5172,5.2352,5.2896,73923,0
2000-05-24,5.2352,5.344,5.2352,5.2352,88967,0
2000-05-25,5.2352,5.2896,4.8343,4.8343,114341,0
2000-05-26,4.8343,4.9527,4.7797,4.8981,98745,0
2000-05-30,5.0074,5.0623,4.8981,4.9527,122578,0
2000-05-31,4.9527,4.9527,4.8343,4.8981,100172,0
2000-06-01,4.8981,5.0623,4.8981,5.0623,107093,0
2000-06-05,5.5172,6.3183,5.5172,6.2637,339947,0
2000-06-06,6.2637,6.4824,6.2637,6.4824,414859,0
2000-06-07,6.2637,6.3731,6.1456,6.3731,121920,0
2000-06-08,6.2637,6.2637,6.0908,6.2637,77437,0
2000-06-12,5.9179,6.2637,5.9179,6.2,107971,0
2000-06-13,6.3183,6.4277,6.027,6.027,163876,0
2000-06-14,6.0908,6.3183,6.0908,6.3183,93582,0
2000-06-15,6.2,6.2,5.9179,5.9725,89628,0
2000-06-16,6.0908,6.0908,5.7448,5.7448,114013,0
2000-06-19,5.8085,5.8085,5.5172,5.5172,102479,0
2000-06-20,5.5718,5.6355,5.4625,5.4625,95667,0
2000-06-21,5.5172,5.7448,5.4625,5.7448,142237,0
2000-06-22,5.6901,5.9725,5.6901,5.9179,184859,0
2000-06-23,5.9179,5.9179,5.6901,5.8085,26469,0
2000-06-26,5.8085,5.9179,5.6901,5.7448,105555,0
2000-06-27,5.6901,5.6901,5.6355,5.6355,164757,0
2000-06-28,5.6355,5.8085,5.6355,5.7448,256690,0
2000-06-29,5.7448,5.7448,5.5172,5.5172,57664,0
2000-06-30,5.5172,5.8634,5.5172,5.8634,86554,0
2000-07-03,5.7448,5.8634,5.6901,5.6901,37125,0
2000-07-05,5.6355,5.7448,5.5172,5.5172,134334,0
2000-07-06,5.5172,5.6901,5.5172,5.6901,52282,0
2000-07-07,5.6901,5.6901,5.4625,5.4625,69638,0
2000-07-10,5.5172,5.5718,5.4625,5.5718,70625,0
2000-07-11,5.5172,5.5718,5.4625,5.5172,143555,0
2000-07-12,5.5172,5.5718,5.4625,5.5172,49538,0
2000-07-13,5.5172,5.5718,5.4079,5.4079,54920,0
2000-07-14,5.4625,5.4625,5.1804,5.1804,89080,0
2000-07-17,5.2352,5.3534,5.1804,5.2896,144435,0
2000-07-18,5.2896,5.4079,5.2896,5.3534,69197,0
2000-07-19,5.2352,5.3534,5.2352,5.3534,119833,0
2000-07-20,5.2896,5.3534,5.2352,5.2352,78755,0
2000-07-21,5.2896,5.2896,5.1165,5.1165,101382,0
2000-07-24,5.1804,5.2896,5.1165,5.2896,71615,0
2000-07-25,5.3534,5.3534,5.1804,5.1804,84027,0
2000-07-26,5.1804,5.5718,5.1804,5.4625,170251,0
2000-07-27,5.4625,5.5172,5.2896,5.5172,69419,0
2000-07-28,5.5172,5.5172,5.3534,5.5172,103799,0
2000-07-31,5.5172,5.5172,5.3534,5.4079,138503,0
2000-08-01,5.4625,5.4625,5.3534,5.4079,33169,0
2000-08-02,5.3534,5.4079,5.2896,5.3534,35038,0
2000-08-03,5.2896,5.2896,4.8343,4.8343,237249,0
2000-08-04,4.8981,5.0623,4.8981,5.0074,42398,0
2000-08-07,5.1165,5.1165,5.0623,5.1165,49979,0
2000-08-08,5.1165,5.1804,5.0623,5.1165,64142,0
2000-08-09,5.1165,5.1804,5.0623,5.1165,37014,0
2000-08-10,5.1804,5.2352,5.1165,5.2352,36574,0
2000-08-11,5.3534,5.4079,5.2352,5.2352,177938,0
2000-08-14,5.2352,5.2896,5.1165,5.2352,149600,0
2000-08-15,5.2352,5.2352,5.1804,5.2352,28887,0
2000-08-16,5.2352,5.2896,5.1804,5.2896,145426,0
2000-08-17,5.2896,5.3534,5.1804,5.1804,70846,0
2000-08-18,5.2352,5.2896,5.1165,5.1804,108299,0
2000-08-21,5.1804,5.2896,5.0623,5.0623,86004,0
2000-08-22,5.0074,5.1804,5.0074,5.1804,94900,0
2000-08-23,5.1165,5.1165,5.0074,5.0623,48437,0
2000-08-24,5.1165,5.2352,5.1165,5.1804,58874,0
2000-08-25,5.2352,5.2352,5.1804,5.1804,28448,0
2000-08-30,5.0623,5.1804,5.0623,5.1165,52503,0
2000-08-31,5.1804,5.4079,5.1804,5.2896,119283,0
2000-09-01,5.3534,5.3534,5.2352,5.3534,57774,0
2000-09-05,5.2896,5.3534,5.1804,5.2896,59751,0
2000-09-06,5.2352,5.3534,5.2352,5.2896,36574,0
2000-09-07,5.2352,5.3534,5.1804,5.2352,36574,0
2000-09-08,5.2896,5.3534,5.2352,5.2896,132354,0
2000-09-11,5.3534,5.4625,5.2896,5.4625,112145,0
2000-09-12,5.4625,5.5172,5.4625,5.5172,139714,0
2000-09-13,5.4625,5.5718,5.4625,5.5172,127633,0
2000-09-14,5.4625,5.5718,5.4625,5.5718,74140,0
2000-09-15,5.5172,5.5718,5.4079,5.5172,147623,0
2000-09-18,5.4625,5.5172,5.4625,5.4625,136530,0
2000-09-19,5.4625,5.5718,5.3534,5.3534,170911,0
2000-09-20,5.3534,5.4625,5.2352,5.2896,68098,0
2000-09-21,5.2896,5.4079,5.2352,5.4079,44925,0
2000-09-22,5.5718,5.5718,5.4625,5.4625,155749,0
2000-09-25,5.4625,5.4625,5.2352,5.2896,106434,0
2000-09-26,5.3534,5.3534,5.2352,5.2896,80620,0
2000-09-27,5.2896,5.6355,5.2896,5.5718,211766,0
2000-09-28,5.6355,5.6355,5.3534,5.4079,90067,0
2000-09-29,5.3534,5.4079,5.2896,5.2896,48550,0
2000-10-02,5.2896,5.4079,5.2896,5.2896,19112,0
2000-10-03,5.2896,5.3534,5.1804,5.1804,57224,0
2000-10-04,5.1804,5.3534,5.1804,5.2896,40310,0
2000-10-05,5.3534,5.4079,5.2352,5.2352,89300,0
2000-10-06,5.2896,5.2896,5.1165,5.2896,85784,0
2000-10-09,5.1804,5.2352,5.0623,5.1165,44704,0
2000-10-10,5.2352,5.2896,5.1165,5.2352,171677,0
2000-10-11,5.2896,5.2896,5.0623,5.1165,57224,0
2000-10-12,5.1165,5.2896,5.0623,5.2352,189250,0
2000-10-13,5.1804,5.1804,5.0074,5.0623,48768,0
2000-10-16,5.0074,5.1165,4.9527,4.9527,82376,0
2000-10-17,5.0074,5.0074,4.8343,4.8981,52282,0
2000-10-18,4.8981,5.0074,4.8343,4.8981,54920,0
2000-10-19,4.8343,4.8981,4.7797,4.8343,26140,0
2000-10-20,4.7797,4.8343,4.6613,4.725,116865,0
2000-10-23,4.725,4.8343,4.6613,4.6613,60741,0
2000-10-24,4.607,4.6613,4.5521,4.5521,112470,0
2000-10-25,4.4427,4.5521,4.4427,4.4427,116759,0
2000-10-26,4.4977,4.5521,4.4427,4.5521,143994,0
2000-10-27,4.4977,4.725,4.4427,4.607,92155,0
2000-10-30,4.607,4.8981,4.607,4.8343,135429,0
2000-10-31,4.8343,4.8343,4.6613,4.8343,58874,0
2000-11-01,4.8343,4.8981,4.7797,4.8343,25702,0
2000-11-02,4.8981,4.9527,4.7797,4.8343,59313,0
2000-11-03,4.725,4.8343,4.6613,4.7797,76555,0
2000-11-06,4.7797,4.8343,4.607,4.6613,119175,0
2000-11-07,4.6613,4.6613,4.5521,4.6613,80288,0
2000-11-08,4.607,4.607,4.4427,4.5521,87868,0
2000-11-09,4.5521,4.607,4.4427,4.4977,168051,0
2000-11-10,4.4977,4.5521,4.4427,4.4977,74140,0
2000-11-13,4.5521,4.6613,4.4977,4.607,75459,0
2000-11-14,4.607,4.7797,4.607,4.6613,153661,0
2000-11-15,4.6613,4.725,4.6613,4.6613,177278,0
2000-11-16,4.6613,4.7797,4.6613,4.7797,91824,0
2000-11-17,4.7797,4.8981,4.7797,4.7797,209242,0
2000-11-20,4.8343,5.0074,4.7797,5.0074,70952,0
2000-11-21,5.0074,5.2352,5.0074,5.2352,117417,0
2000-11-22,5.2352,5.3534,5.1804,5.3534,99294,0
2000-11-24,5.2352,5.2896,5.1804,5.2352,31194,0
2000-11-27,5.2896,5.9725,5.2896,5.9725,287885,0
2000-11-28,5.9179,5.9725,5.8634,5.9725,253727,0
2000-11-29,5.9725,5.9725,5.6901,5.8085,187934,0
2000-11-30,5.9179,6.0908,5.9179,6.027,135652,0
2000-12-01,5.9725,6.027,5.6901,5.9725,83917,0
2000-12-04,6.027,6.1456,5.9725,5.9725,247572,0
2000-12-05,5.9725,5.9725,5.5718,5.5718,249336,0
2000-12-06,5.5718,6.027,5.4625,5.9725,351261,0
2000-12-07,6.027,6.027,5.8634,5.9179,117745,0
2000-12-08,5.8634,5.9179,5.7448,5.7448,148719,0
2000-12-11,5.8085,5.8085,5.5172,5.5172,78755,0
2000-12-12,5.4625,5.5718,5.4625,5.5718,53271,0
2000-12-13,5.4079,5.4625,5.3534,5.3534,111596,0
2000-12-14,5.3534,5.5718,5.2352,5.2352,59424,0
2000-12-15,5.3534,5.5172,5.2896,5.5172,134222,0
2000-12-18,5.4079,5.5172,5.3534,5.5172,60304,0
2000-12-19,5.4079,5.5172,5.3534,5.5172,95119,0
2000-12-20,5.5172,5.8634,5.5172,5.7448,166846,0
2000-12-21,5.8085,5.8634,5.6355,5.7448,114782,0
2000-12-22,5.7448,5.7448,5.5172,5.7448,143555,0
2000-12-26,5.6901,5.8085,5.6355,5.6355,58874,0
2000-12-27,5.5172,5.7448,5.5172,5.5718,137956,0
2000-12-28,5.5172,5.5718,5.4625,5.5172,123019,0
2000-12-29,5.4625,5.5718,5.4625,5.4625,86112,0
2001-01-02,5.4625,5.8634,5.4625,5.8085,173545,0
2001-01-03,5.8085,5.8634,5.5172,5.5172,164757,0
2001-01-04,5.5172,5.5718,5.4625,5.5718,105226,0
2001-01-05,5.6355,6.027,5.6355,5.9725,209025,0
2001-01-08,6.1456,6.2637,6.027,6.0908,116208,0
2001-01-09,6.0908,6.0908,5.9179,5.9179,105774,0
2001-01-10,5.9179,5.9725,5.6355,5.6355,106324,0
2001-01-11,5.6355,5.6901,5.5172,5.5718,55798,0
2001-01-12,5.5718,5.6901,5.5172,5.6901,116208,0
2001-01-16,5.6901,5.7448,5.5718,5.6355,88531,0
2001-01-17,5.6355,5.6355,5.5172,5.5718,48768,0
2001-01-18,5.6901,5.8634,5.5172,5.6355,134549,0
2001-01-19,5.6355,5.6355,5.5172,5.5172,107421,0
2001-01-22,5.6355,6.2,5.5718,6.2,237034,0
2001-01-23,6.1456,6.1456,5.8634,6.027,231427,0
2001-01-24,5.9179,5.9179,5.5172,5.5718,154104,0
2001-01-25,5.5718,5.6901,5.5718,5.6355,91056,0
2001-01-26,5.6901,5.6901,5.4625,5.5172,88420,0
2001-01-29,5.4991,5.5718,5.4901,5.5172,46351,0
2001-01-30,5.5718,5.6901,5.5537,5.6449,127413,0
2001-01-31,5.672,5.6901,5.4625,5.5537,139606,0
2001-02-01,5.6174,5.7358,5.5445,5.6901,149380,0
2001-02-02,5.6901,5.6901,5.6264,5.6264,84354,0
2001-02-05,5.6355,5.6449,5.4901,5.5355,83258,0
2001-02-06,5.5537,5.5718,5.344,5.4991,155859,0
2001-02-07,5.4625,5.4991,5.4173,5.426,93361,0
2001-02-08,5.426,5.426,4.9618,5.0074,249336,0
2001-02-09,5.0074,5.2624,4.9984,5.2167,145426,0
2001-02-12,5.2624,5.2713,4.9984,5.0164,103138,0
2001-02-13,5.0074,5.0985,4.9618,4.9801,61292,0
2001-02-14,4.9801,4.9801,4.9164,4.9618,33502,0
2001-02-15,4.9073,4.9618,4.7434,4.7797,154433,0
2001-02-16,4.789,5.0439,4.789,4.9618,166186,0
2001-02-20,4.9711,4.9984,4.8253,4.8343,108082,0
2001-02-21,4.9254,5.0528,4.9254,4.9984,89080,0
2001-02-22,5.0528,5.1709,4.9984,5.1709,82267,0
2001-02-23,5.3077,5.59,5.3077,5.4901,288765,0
2001-02-26,5.5082,6.2,5.5082,6.2,398276,0
2001-02-27,6.2,6.3731,6.0362,6.3277,528211,0
2001-02-28,6.2366,6.2366,5.9179,5.9362,205728,0
2001-03-01,6.027,6.1456,5.9179,6.0727,110936,0
2001-03-02,5.9179,6.0088,5.7448,5.7994,130929,0
2001-03-05,5.7812,6.1181,5.672,6.1181,166846,0
2001-03-06,6.1181,6.1181,5.8725,5.8996,194081,0
2001-03-07,5.9268,6.0819,5.9268,6.0819,128070,0
2001-03-08,6.1635,6.5095,6.1543,6.4638,488339,0
2001-03-09,6.5918,6.8464,6.4915,6.7189,692088,0
2001-03-12,7.147,7.2743,6.8558,6.8737,606087,0
2001-03-13,6.5095,6.6916,6.455,6.5918,212428,0
2001-03-14,6.6007,6.619,6.4184,6.4824,177608,0
2001-03-15,6.3731,6.4638,6.2091,6.3453,202872,0
2001-03-16,6.3453,6.5918,6.3002,6.4368,327207,0
2001-03-19,6.4824,6.5095,6.3277,6.3277,239775,0
2001-03-20,6.4095,6.4277,6.2547,6.3548,140155,0
2001-03-21,6.3368,6.3822,6.0544,6.2818,138177,0
2001-03-22,6.2637,6.273,6.0088,6.1181,133783,0
2001-03-23,6.2275,6.2818,6.0819,6.1911,67772,0
2001-03-26,6.1911,6.2637,6.0632,6.1911,51954,0
2001-03-27,6.1272,6.1728,5.9633,6.0088,54258,0
2001-03-28,5.9179,5.9362,5.5992,5.8085,203090,0
2001-03-29,5.8268,5.8268,5.6449,5.6449,87760,0
2001-03-30,5.4991,5.6174,5.4537,5.6174,115004,0
2001-04-02,5.6081,5.6081,5.4718,5.4718,159816,0
2001-04-03,5.5628,5.9179,5.5355,5.8996,346759,0
2001-04-04,6.1911,6.2911,6.1911,6.2366,275256,0
2001-04-05,6.2366,6.2366,5.9633,5.9817,119175,0
2001-04-06,5.9451,6.2911,5.9451,6.2911,133342,0
2001-04-09,6.3183,6.3183,5.9817,5.9817,131256,0
2001-04-10,5.9907,6.0088,5.8634,6.0088,125104,0
2001-04-11,5.9907,6.0727,5.9451,5.9725,100610,0
2001-04-12,6.0632,6.4824,5.9907,6.4824,144659,0
2001-04-16,6.4095,6.6646,6.3909,6.546,195403,0
2001-04-17,6.4004,6.5095,6.3909,6.455,190017,0
2001-04-18,6.3641,6.619,6.2547,6.619,212098,0
2001-04-19,6.6461,6.7372,6.5279,6.6461,119505,0
2001-04-20,6.555,6.555,6.4368,6.4458,374988,0
2001-04-23,6.3731,6.4638,6.1911,6.1911,132687,0
2001-04-24,6.2818,6.4368,6.2,6.4368,268665,0
2001-04-25,6.4638,6.5005,6.2275,6.2275,253066,0
2001-04-26,6.3368,6.8101,6.3368,6.8101,287448,0
2001-04-27,6.8101,7.0014,6.71,6.8737,307440,0
2001-04-30,6.8008,6.8737,6.7461,6.8737,195072,0
2001-05-01,6.8558,7.1561,6.8101,7.1011,312600,0
2001-05-02,7.1011,7.1011,6.7824,6.9192,176948,0
2001-05-03,6.9645,7.147,6.6094,6.6094,183977,0
2001-05-04,6.7372,6.9645,6.7372,6.9104,314029,0
2001-05-07,6.8919,7.0102,6.7824,6.9645,173874,0
2001-05-08,6.9645,7.0559,6.8008,6.9282,94351,0
2001-05-09,7.1832,7.5839,7.1011,7.411,600046,0
2001-05-10,7.4199,7.5475,7.2197,7.429,287995,0
2001-05-11,7.411,7.4653,7.2833,7.3652,144877,0
2001-05-14,7.2833,7.6569,7.2833,7.6477,207813,0
2001-05-15,7.5567,7.666,7.4564,7.4564,253287,0
2001-05-16,7.6022,7.8298,7.5839,7.8024,418706,0
2001-05-17,7.8298,8.0302,7.8298,7.9209,284921,0
2001-05-18,7.8298,8.5035,7.8298,8.4306,711752,0
2001-05-21,8.6397,8.7675,8.2125,8.5581,588291,0
2001-05-22,8.467,8.467,8.0208,8.203,471754,0
2001-05-23,8.0116,8.1938,7.6022,7.7025,482628,0
2001-05-24,8.0302,8.0665,7.402,7.429,573683,0
2001-05-25,7.2833,7.6931,7.2378,7.6384,390582,0
2001-05-29,7.4199,7.5567,7.3744,7.5112,246365,0
2001-05-30,7.5112,7.5112,7.2107,7.2107,392233,0
2001-05-31,7.2562,7.3744,7.0102,7.0559,440999,0
2001-06-01,7.1011,7.3928,7.1011,7.3744,201772,0
2001-06-04,7.3834,7.5656,7.3017,7.5656,189802,0
2001-06-05,7.6931,7.8117,7.5201,7.8117,263833,0
2001-06-06,7.7207,7.7207,7.5201,7.5293,176401,0
2001-06-07,7.3744,7.4199,7.2833,7.2929,197711,0
2001-06-08,7.593,7.7387,7.5747,7.6931,157727,0
2001-06-11,7.6022,7.6022,7.4564,7.5293,124996,0
2001-06-12,7.5293,7.6748,7.4653,7.6748,445610,0
2001-06-13,7.7291,7.7291,7.5201,7.5747,257243,0
2001-06-14,7.5112,7.939,7.3017,7.8753,1769488,0
2001-06-15,7.775,7.8479,7.5567,7.6022,483727,0
2001-06-18,7.611,7.7841,7.484,7.7207,343572,0
2001-06-19,7.7207,7.7387,7.6022,7.6203,167175,0
2001-06-20,7.429,7.5112,7.2929,7.3834,312160,0
2001-06-21,7.3197,7.3744,7.2016,7.2378,322264,0
2001-06-22,7.2929,7.3744,7.2929,7.3564,255265,0
2001-06-25,7.4927,7.6477,7.4199,7.4564,450447,0
2001-06-26,7.5747,7.8388,7.5201,7.7567,332808,0
2001-06-27,7.775,7.8662,7.7207,7.7841,372128,0
2001-06-28,7.7291,7.7387,7.5112,7.6296,443306,0
2001-06-29,7.6931,7.8298,7.6477,7.7387,164208,0
2001-07-02,7.6477,7.7025,7.5112,7.5112,137409,0
2001-07-03,7.5839,7.9297,7.5839,7.7025,119063,0
2001-07-05,7.6477,7.7025,7.5201,7.5293,199250,0
2001-07-06,7.6022,7.7387,7.5293,7.7025,246039,0
2001-07-09,7.7387,7.8117,7.6569,7.8117,154321,0
2001-07-10,7.9297,8.094,7.7841,8.094,275362,0
2001-07-11,8.3305,8.4215,8.2125,8.3032,337532,0
2001-07-12,8.2211,8.2211,8.0208,8.0208,151907,0
2001-07-13,8.0025,8.0025,7.6296,7.6296,192547,0
2001-07-16,7.6931,7.8298,7.611,7.6203,137409,0
2001-07-17,7.611,7.8479,7.611,7.6931,196171,0
2001-07-18,7.7291,7.8753,7.5384,7.8024,342581,0
2001-07-19,7.8117,7.8117,7.6477,7.7387,192986,0
2001-07-20,7.8117,7.8117,7.6569,7.6931,136639,0
2001-07-23,7.7291,7.7291,7.5475,7.5475,106434,0
2001-07-24,7.5475,7.6296,7.4564,7.6296,287776,0
2001-07-25,7.5112,7.5656,7.4384,7.4653,210228,0
2001-07-26,7.4653,7.5293,7.402,7.5112,207591,0
2001-07-27,7.5112,7.5293,7.4199,7.4653,148062,0
2001-07-30,7.429,7.5019,7.2833,7.484,168601,0
2001-07-31,7.5019,7.611,7.5019,7.5475,115004,0
2001-08-01,7.6384,7.6384,7.3928,7.4384,93582,0
2001-08-02,7.411,7.6477,7.3834,7.6203,162013,0
2001-08-03,7.6296,7.8117,7.6203,7.8117,182328,0
2001-08-06,7.8117,7.8933,7.666,7.7387,116208,0
2001-08-07,7.7387,7.766,7.6022,7.6022,134549,0
2001-08-08,7.6477,7.766,7.5293,7.7113,120274,0
2001-08-09,7.7934,8.0573,7.7841,8.0573,331381,0
2001-08-10,8.1393,8.2396,7.9572,8.2396,418706,0
2001-08-13,8.2396,8.4487,8.1027,8.4487,337971,0
2001-08-14,8.2667,8.3305,7.9754,8.3305,290194,0
2001-08-15,8.3305,8.5854,8.2576,8.5397,380587,0
2001-08-16,8.5397,8.5854,8.3759,8.4578,250981,0
2001-08-17,8.5397,8.731,8.4124,8.467,420350,0
2001-08-20,8.3488,8.5125,8.3488,8.5125,334128,0
2001-08-21,8.5125,8.6037,8.4215,8.6037,228574,0
2001-08-22,8.6037,8.9315,8.6037,8.8313,375205,0
2001-08-23,8.8403,8.9131,8.7582,8.8766,134442,0
2001-08-24,8.8222,8.8222,8.704,8.731,192216,0
2001-08-27,8.5854,8.7219,8.5854,8.6221,201883,0
2001-08-28,8.6397,8.6397,8.467,8.6037,259328,0
2001-08-29,8.6037,8.8128,8.5942,8.7856,154543,0
2001-08-30,8.7219,8.8403,8.6221,8.8222,342581,0
2001-08-31,8.8222,8.8222,8.5764,8.649,100281,0
2001-09-04,8.549,8.6037,8.3395,8.3759,182881,0
2001-09-05,8.3759,8.5942,8.3305,8.5035,229998,0
2001-09-06,8.4942,8.649,8.467,8.649,130160,0
2001-09-07,8.6945,9.0679,8.6945,8.9225,230547,0
2001-09-10,8.8949,9.2227,8.8585,9.0406,253838,0
2001-09-17,9.651,9.879,9.15,9.605,671221,0
2001-09-18,9.56,10.287,9.515,10.287,688793,0
2001-09-19,10.243,10.306,10.014,10.041,675503,0
2001-09-20,10.051,10.378,9.851,10.378,572036,0
2001-09-21,10.471,10.697,10.069,10.179,708014,0
2001-09-24,9.969,10.023,9.506,9.67,468460,0
2001-09-25,9.605,9.67,9.332,9.332,443085,0
2001-09-26,9.4228,9.842,9.3943,9.56,464722,0
2001-09-27,9.56,9.752,9.4317,9.4681,578073,0
2001-09-28,9.506,9.57,9.349,9.4317,271960,0
2001-10-01,9.4591,9.57,9.1951,9.515,328414,0
2001-10-02,9.515,9.724,9.213,9.2944,504702,0
2001-10-03,9.3674,9.3772,8.995,9.0679,435835,0
2001-10-04,9.0589,9.1045,8.8313,8.8677,358510,0
2001-10-05,8.8859,9.515,8.8859,9.515,427270,0
2001-10-08,9.879,9.879,9.515,9.651,320287,0
2001-10-09,9.4681,9.4681,8.995,8.995,321385,0
2001-10-10,8.8677,9.0134,8.7492,8.7492,399369,0
2001-10-11,8.5854,8.6397,8.2667,8.2667,716694,0
2001-10-12,8.4487,8.9859,8.4033,8.9225,622450,0
2001-10-15,8.7402,8.8859,8.5674,8.5854,317869,0
2001-10-16,8.6221,9.1045,8.5581,9.1045,294368,0
2001-10-17,9.1045,9.4228,8.995,9.349,487353,0
2001-10-18,9.1951,9.2674,8.8859,8.8859,218687,0
2001-10-19,8.9131,9.1863,8.9131,8.995,356863,0
2001-10-22,9.0134,9.0134,8.4306,8.4306,445063,0
2001-10-23,8.5125,8.7582,8.4487,8.6129,214624,0
2001-10-24,8.6583,8.713,8.5942,8.713,164869,0
2001-10-25,8.713,8.9038,8.5581,8.5581,245050,0
2001-10-26,8.6309,8.649,8.549,8.549,108850,0
2001-10-29,8.6037,8.7767,8.6037,8.6763,177058,0
2001-10-30,8.7856,8.977,8.7402,8.9315,573245,0
2001-10-31,8.8491,8.8585,8.6855,8.8585,178267,0
2001-11-01,8.9225,9.004,8.8222,8.9588,154651,0
2001-11-02,8.9859,9.56,8.9315,9.515,582032,0
2001-11-05,9.542,9.586,9.2944,9.477,317101,0
2001-11-06,9.633,9.633,9.3032,9.3032,321278,0
2001-11-07,9.3943,9.705,9.3943,9.705,341599,0
2001-11-08,9.777,10.198,9.1863,9.2674,707135,0
2001-11-09,9.2944,9.4591,9.1951,9.3943,348955,0
2001-11-12,9.3943,9.724,9.2227,9.2227,246257,0
2001-11-13,9.0134,9.0225,8.7856,8.9131,613774,0
2001-11-14,8.8313,9.004,8.6037,8.7402,582251,0
2001-11-15,8.6763,8.6763,8.3213,8.4942,455938,0
2001-11-16,8.4306,8.5218,8.2849,8.4942,401237,0
2001-11-19,8.467,8.467,8.0302,8.1848,508441,0
2001-11-20,8.1848,8.2758,8.094,8.1848,328195,0
2001-11-21,8.1667,8.2125,8.1301,8.1484,129171,0
2001-11-23,8.1027,8.2211,8.1027,8.1027,129390,0
2001-11-26,8.1027,8.1027,7.8298,7.8844,236594,0
2001-11-27,7.8844,8.2396,7.8844,8.2396,351700,0
2001-11-28,8.4124,8.7767,8.3941,8.7767,580496,0
2001-11-29,8.8766,8.8766,8.5035,8.5035,239119,0
2001-11-30,8.6309,8.731,8.5125,8.649,205178,0
2001-12-03,8.7856,8.9131,8.7767,8.8313,301945,0
2001-12-04,8.7402,8.8403,8.6397,8.7582,245271,0
2001-12-05,8.6945,8.8585,8.649,8.8585,296123,0
2001-12-06,8.8222,8.977,8.8222,8.9403,172007,0
2001-12-07,8.9403,8.9678,8.6945,8.6945,302934,0
2001-12-10,8.6583,8.6945,8.4852,8.5764,291181,0
2001-12-11,8.5581,8.6676,8.467,8.6221,207375,0
2001-12-12,8.6945,8.9678,8.6945,8.9403,259438,0
2001-12-13,9.004,9.0861,8.094,9.0589,233846,0
2001-12-14,9.1226,9.332,9.0679,9.2576,396733,0
2001-12-17,9.3222,9.3222,9.0225,9.1589,178817,0
2001-12-18,9.332,9.4964,9.2495,9.477,277891,0
2001-12-19,9.359,9.3772,9.0134,9.0954,390913,0
2001-12-20,9.1319,9.332,9.1045,9.2857,151907,0
2001-12-21,9.2763,9.4228,8.7402,8.7402,393880,0
2001-12-24,8.9225,9.2047,8.9225,9.2047,145534,0
2001-12-26,9.2398,9.2398,9.1226,9.2047,63486,0
2001-12-27,9.1319,9.1951,9.0134,9.0315,137298,0
2001-12-28,8.977,9.0679,8.8491,8.8491,139822,0
2001-12-31,8.9131,9.15,8.8491,8.9859,155422,0
2002-01-02,9.0406,9.0861,8.9494,9.004,133121,0
2002-01-03,9.0134,9.0861,8.9494,9.0225,162671,0
2002-01-04,8.9678,9.0861,8.9678,9.0315,200341,0
2002-01-07,9.0134,9.3032,9.0134,9.2576,368065,0
2002-01-08,9.1951,9.332,9.1045,9.1045,215280,0
2002-01-09,9.2674,9.651,9.2674,9.633,498225,0
2002-01-10,9.786,9.833,9.533,9.651,466264,0
2002-01-11,9.679,9.87,9.506,9.87,352471,0
2002-01-14,9.796,9.833,9.661,9.742,405083,0
2002-01-15,9.686,10.279,9.651,10.251,388935,0
2002-01-16,10.208,10.726,10.161,10.669,743052,0
2002-01-17,10.605,10.605,10.378,10.49,359499,0
2002-01-18,10.36,10.534,10.208,10.517,460222,0
2002-01-22,10.425,10.697,10.341,10.624,463187,0
2002-01-23,10.624,10.726,10.161,10.378,359938,0
2002-01-24,10.378,10.378,10.023,10.143,294036,0
2002-01-25,10.069,10.697,10.069,10.58,205286,0
2002-01-28,10.605,10.614,10.368,10.48,219349,0
2002-01-29,10.461,11.025,10.36,10.989,519095,0
2002-01-30,10.998,11.235,10.98,11.106,581043,0
2002-01-31,10.697,10.707,10.107,10.461,1161209,0
2002-02-04,11.008,11.079,10.945,11.016,923844,0
2002-02-05,11.197,11.225,10.716,11.162,1649437,0
2002-02-06,11.363,11.363,10.835,10.917,1292904,0
2002-02-07,10.926,11.336,10.926,11.336,822466,0
2002-02-08,11.489,11.782,11.428,11.534,655075,0
2002-02-11,11.18,11.353,10.962,10.98,836308,0
2002-02-12,10.945,11.309,10.88,11.291,306886,0
2002-02-13,11.125,11.353,11.079,11.309,308756,0
2002-02-14,11.244,11.791,11.244,11.652,530845,0
2002-02-15,11.744,11.912,11.353,11.542,885734,0
2002-02-19,11.363,11.763,11.07,11.309,833672,0
2002-02-20,11.317,11.317,11.061,11.244,398276,0
2002-02-21,11.244,11.516,11.087,11.353,613112,0
2002-02-22,11.381,11.551,11.309,11.353,539634,0
2002-02-25,11.263,11.301,10.998,11.025,333030,0
2002-02-26,11.025,11.428,11.025,11.381,516461,0
2002-02-27,11.381,11.381,11.152,11.291,328634,0
2002-02-28,11.336,11.336,11.016,11.034,507890,0
2002-03-01,10.98,11.152,10.88,11.025,382787,0
2002-03-04,11.051,11.19,10.35,10.471,800170,0
2002-03-05,10.688,10.688,10.49,10.633,732948,0
2002-03-06,10.614,10.917,10.534,10.889,371361,0
2002-03-07,10.835,10.835,10.587,10.669,429574,0
2002-03-08,10.605,10.652,10.251,10.251,1012925,0
2002-03-11,10.499,10.678,10.415,10.443,458904,0
2002-03-12,10.561,10.697,10.499,10.643,497129,0
2002-03-13,10.669,10.669,10.35,10.36,293708,0
2002-03-14,10.332,10.378,10.208,10.27,300298,0
2002-03-15,10.287,10.425,10.243,10.341,239886,0
2002-03-18,10.434,10.844,10.315,10.754,355215,0
2002-03-19,10.953,10.989,10.754,10.798,221765,0
2002-03-20,10.669,10.926,10.669,10.898,326764,0
2002-03-21,10.889,11.061,10.853,10.953,555341,0
2002-03-22,10.998,11.608,10.998,11.561,950206,0
2002-03-25,11.652,12.154,11.516,12.154,863328,0
2002-03-26,11.883,12.154,11.801,12.006,770184,0
2002-03-27,12.016,12.655,12.016,12.525,817413,0
2002-03-28,12.609,12.609,12.107,12.154,743163,0
2002-04-01,11.971,12.455,11.971,12.274,792371,0
2002-04-02,12.474,12.748,12.337,12.337,911435,0
2002-04-03,12.062,12.265,11.716,11.838,931865,0
2002-04-04,11.744,12.035,11.679,12.035,599714,0
2002-04-05,12.062,12.107,11.791,11.829,434188,0
2002-04-08,11.874,12.107,11.744,11.763,642334,0
2002-04-10,11.561,12.337,11.561,12.337,782705,0
2002-04-11,12.409,12.793,12.116,12.702,886394,0
2002-04-12,12.702,12.793,12.409,12.748,611691,0
2002-04-15,12.655,12.739,12.474,12.49,344563,0
2002-04-16,12.337,12.384,11.971,12.016,519755,0
2002-04-17,12.311,12.829,12.246,12.765,698570,0
2002-04-18,12.882,13.182,12.516,12.525,1067624,0
2002-04-19,12.525,12.955,12.474,12.955,612456,0
2002-04-22,13.019,13.201,12.929,13.128,458354,0
2002-04-23,13.128,13.43,13.019,13.43,431773,0
2002-04-24,13.474,13.61,13.421,13.566,661335,0
2002-04-25,13.657,13.793,12.836,12.929,1496100,0
2002-04-26,12.972,13.657,12.964,13.566,1279720,0
2002-04-29,13.43,13.711,13.348,13.474,473841,0
2002-04-30,12.882,13.037,12.581,12.645,918906,0
2002-05-01,12.562,13.43,12.552,12.882,694724,0
2002-05-02,12.882,13.247,12.819,13.118,512615,0
2002-05-03,13.402,13.702,13.291,13.585,890568,0
2002-05-06,13.61,14.239,13.519,14.239,808078,0
2002-05-07,14.159,14.385,13.519,13.683,1048735,0
2002-05-08,13.457,13.838,13.118,13.738,816205,0
2002-05-09,13.657,13.948,13.474,13.912,402557,0
2002-05-10,13.992,14.149,13.802,14.131,468899,0
2002-05-13,14.084,14.301,13.931,14.301,601141,0
2002-05-14,13.657,13.922,13.376,13.376,685390,0
2002-05-15,13.412,13.647,13.173,13.191,506245,0
2002-05-16,13.402,13.585,13.376,13.556,293596,0
2002-05-17,13.647,14.066,13.593,14.066,542162,0
2002-05-20,14.084,14.84,13.848,14.505,763044,0
2002-05-21,14.431,15.129,14.292,15.102,1122653,0
2002-05-22,15.567,15.649,15.157,15.175,1072017,0
2002-05-23,14.704,16.004,14.594,15.844,1354854,0
2002-05-24,15.788,16.122,15.46,15.704,991291,0
2002-05-28,15.613,16.112,15.213,15.979,904296,0
2002-05-29,15.995,16.086,15.295,15.524,1125511,0
2002-05-30,15.478,15.668,15.023,15.204,1036104,0
2002-05-31,15.432,15.478,15.023,15.25,555233,0
2002-06-03,15.25,16.077,15.204,15.924,1091787,0
2002-06-04,16.067,16.371,15.64,15.649,1184713,0
2002-06-05,14.794,15.478,14.576,14.794,1047527,0
2002-06-06,14.914,15.54,14.831,15.223,655624,0
2002-06-07,15.567,15.75,14.339,14.348,1288727,0
2002-06-10,13.885,14.113,12.929,13.028,2203569,0
2002-06-11,12.516,13.975,12.427,13.957,2039580,0
2002-06-12,13.957,14.14,13.301,13.301,1002381,0
2002-06-13,13.11,13.384,12.729,12.892,756674,0
2002-06-14,13.537,13.793,13.075,13.566,919565,0
2002-06-17,13.384,13.393,12.748,12.793,531836,0
2002-06-18,13.019,13.674,12.811,13.657,710434,0
2002-06-19,13.992,14.001,13.43,13.483,616519,0
2002-06-20,13.657,14.376,13.657,14.376,924066,0
2002-06-21,14.53,15.005,14.178,14.749,1264015,0
2002-06-24,14.613,15.423,14.292,14.74,1257863,0
2002-06-25,14.512,14.658,13.738,14.431,894959,0
2002-06-26,14.886,14.93,14.221,14.311,1094094,0
2002-06-27,13.838,14.203,13.366,13.421,963828,0
2002-06-28,13.291,13.785,13.11,13.266,657050,0
2002-07-01,13.201,13.966,13.019,13.931,746019,0
2002-07-02,13.766,13.812,12.836,12.854,690879,0
2002-07-03,12.765,13.019,12.571,12.757,851682,0
2002-07-05,12.702,12.819,12.464,12.464,247245,0
2002-07-08,12.793,13.357,12.636,13.31,665836,0
2002-07-09,13.61,14.248,13.575,14.131,863985,0
2002-07-10,14.037,14.339,13.547,14.221,930986,0
2002-07-11,14.248,14.639,13.629,13.738,978326,0
2002-07-12,13.566,13.838,13.43,13.674,767878,0
2002-07-15,14.248,14.248,13.266,13.275,777543,0
2002-07-16,13.291,13.657,12.845,13.164,716803,0
2002-07-17,13.075,13.118,12.525,12.609,1197232,0
2002-07-18,12.474,12.836,12.474,12.636,570169,0
2002-07-19,13.291,13.291,12.72,12.972,1050050,0
2002-07-22,12.938,12.938,11.893,12.062,1074103,0
2002-07-23,11.971,11.971,10.517,10.744,1934247,0
2002-07-24,10.754,11.489,9.0589,11.428,1737089,0
2002-07-25,11.336,11.608,10.652,10.66,888369,0
2002-07-26,10.66,10.66,9.15,9.2047,1895251,0
2002-07-29,9.4131,10.35,9.2398,10.323,909019,0
2002-07-30,10.697,10.889,10.58,10.889,781169,0
2002-07-31,10.971,11.016,10.35,10.507,869476,0
2002-08-01,9.786,10.652,9.786,10.597,827961,0
2002-08-02,11.008,11.216,10.716,11.134,638158,0
2002-08-05,11.791,11.838,10.652,10.669,1249955,0
2002-08-06,11.008,11.608,10.652,11.381,786000,0
2002-08-07,11.93,11.971,11.428,11.542,870247,0
2002-08-08,11.551,11.598,11.106,11.106,466702,0
2002-08-09,11.381,12.375,11.344,12.227,770184,0
2002-08-12,12.609,12.609,11.847,12.052,469997,0
2002-08-13,11.944,12.366,11.829,12.311,493722,0
2002-08-14,12.455,12.609,11.498,11.866,674515,0
2002-08-15,12.107,12.525,11.725,12.481,617069,0
2002-08-16,12.392,12.562,12.172,12.302,513600,0
2002-08-19,12.191,12.227,11.482,11.971,981512,0
2002-08-20,11.971,12.181,11.791,11.856,458462,0
2002-08-21,11.866,11.997,11.57,11.92,519755,0
2002-08-22,11.838,12.191,11.652,12.107,315781,0
2002-08-23,12.088,12.265,11.561,11.561,394098,0
2002-08-26,11.791,12.384,11.744,12.375,583131,0
2002-08-27,12.375,13.247,12.293,12.947,601804,0
2002-08-28,13.247,13.338,12.882,13.118,778202,0
2002-08-29,13.519,14.283,13.275,14.212,999747,0
2002-08-30,14.159,14.159,13.547,13.547,716584,0
2002-09-03,13.838,13.992,13.647,13.912,523927,0
2002-09-04,13.821,13.885,13.43,13.885,600152,0
2002-09-05,14.066,14.301,13.793,14.186,984477,0
2002-09-06,14.186,14.439,13.857,14.413,1211295,0
2002-09-09,14.639,14.958,14.603,14.867,1300482,0
2002-09-10,14.567,14.658,14.113,14.131,887712,0
2002-09-11,13.931,14.521,13.838,14.457,505256,0
2002-09-12,14.567,15.129,14.567,15.094,1157586,0
2002-09-13,15.094,15.166,14.567,15.166,681765,0
2002-09-16,14.94,15.432,14.74,15.295,546225,0
2002-09-17,14.658,15.094,14.567,14.93,908580,0
2002-09-18,14.93,15.332,14.667,14.886,1093986,0
2002-09-19,15.023,15.157,14.758,15.121,679348,0
2002-09-20,15.023,15.194,14.949,15.023,527991,0
2002-09-23,14.93,15.112,14.867,14.896,777434,0
2002-09-24,15.204,15.341,14.886,15.341,886723,0
2002-09-25,15.157,15.204,14.348,14.648,977668,0
2002-09-26,14.113,14.283,13.43,14.248,1534545,0
2002-09-27,14.339,14.495,13.948,14.274,1091568,0
2002-09-30,14.431,14.731,14.149,14.576,1237214,0
2002-10-01,14.431,14.549,13.931,14.131,677041,0
2002-10-02,13.931,14.121,13.857,14.066,923959,0
2002-10-03,14.028,14.186,13.721,13.793,559624,0
2002-10-04,13.721,13.922,13.566,13.876,784902,0
2002-10-07,14.018,14.018,13.201,13.201,801049,0
2002-10-08,12.793,12.811,12.181,12.525,1117931,0
2002-10-09,12.516,13.019,12.499,12.655,566435,0
2002-10-10,12.636,12.645,11.883,12.219,918243,0
2002-10-11,12.062,12.508,12.016,12.508,592690,0
2002-10-14,12.784,12.947,12.562,12.854,347307,0
2002-10-15,12.864,12.864,12.154,12.399,727457,0
2002-10-16,12.49,12.72,12.337,12.446,595322,0
2002-10-17,11.971,12.219,11.93,12.079,642004,0
2002-10-18,12.107,12.256,11.944,11.98,472854,0
2002-10-21,12.2,12.227,11.635,11.652,681654,0
2002-10-22,11.82,12.284,11.754,12.284,563469,0
2002-10-23,12.384,12.384,11.754,11.82,648814,0
2002-10-24,11.725,12.006,11.561,11.866,365540,0
2002-10-25,12.088,12.154,11.735,11.782,432542,0
2002-10-28,11.944,12.508,11.893,12.399,636072,0
2002-10-29,12.609,12.836,12.455,12.534,841579,0
2002-10-30,12.516,12.72,12.256,12.516,473402,0
2002-10-31,11.197,11.381,10.926,11.008,4272700,0
2002-11-01,11.291,11.291,11.016,11.263,1435363,0
2002-11-04,11.197,11.353,11.125,11.282,707028,0
2002-11-05,11.317,11.344,11.152,11.18,673856,0
2002-11-06,11.19,11.309,11.042,11.291,703841,0
2002-11-07,11.336,11.371,11.106,11.273,1736978,0
2002-11-08,11.428,11.428,11.18,11.336,1178014,0
2002-11-11,11.344,11.353,11.171,11.171,561822,0
2002-11-12,11.244,11.436,10.926,11.381,1288621,0
2002-11-13,11.336,11.381,10.926,10.98,662542,0
2002-11-14,11.008,11.162,10.945,11.034,501738,0
2002-11-15,11.125,11.309,11.07,11.309,731412,0
2002-11-18,11.309,11.309,11.042,11.07,443638,0
2002-11-19,11.087,11.106,10.669,10.744,695166,0
2002-11-20,10.88,10.889,10.36,10.443,509648,0
2002-11-21,10.517,10.587,10.014,10.023,825212,0
2002-11-22,10.06,10.587,10.014,10.133,1120456,0
2002-11-25,10.107,10.143,9.887,9.959,563579,0
2002-11-26,9.879,10.107,9.796,9.833,1290268,0
2002-11-27,9.887,9.969,9.615,9.969,587960,0
2002-11-29,9.969,10.143,9.887,10.014,1315090,0
2002-12-02,9.924,10.014,9.695,9.861,588400,0
2002-12-03,10.117,10.697,10.014,10.66,1529711,0
2002-12-04,11.291,11.291,10.48,10.697,1764327,0
2002-12-05,10.88,11.326,10.744,11.125,1143083,0
2002-12-06,11.838,11.838,11.353,11.829,1982796,0
2002-12-09,11.971,11.988,11.446,11.561,1497969,0
2002-12-10,11.542,11.617,11.19,11.473,2106693,0
2002-12-11,11.561,11.735,11.418,11.551,656390,0
2002-12-12,11.652,12.6,11.534,12.499,2223121,0
2002-12-13,12.702,13.291,12.107,12.765,2121408,0
2002-12-16,12.748,13.11,12.499,13.084,1167798,0
2002-12-17,13.291,13.366,12.802,12.845,1906128,0
2002-12-18,12.845,13.412,12.819,13.191,1174277,0
2002-12-19,13.237,13.593,12.739,12.873,2152496,0
2002-12-20,12.562,13.11,12.534,13,793799,0
2002-12-23,13.047,13.702,13.047,13.474,838282,0
2002-12-24,13.492,13.601,13.291,13.357,268665,0
2002-12-26,13.291,14.066,13.155,14.028,681654,0
2002-12-27,13.802,14.009,13.664,13.756,849925,0
2002-12-30,13.201,13.674,13.118,13.31,675721,0
2002-12-31,13.201,13.593,13.173,13.528,549301,0
2003-01-02,13.291,13.619,13.21,13.601,732620,0
2003-01-03,13.601,14.239,13.492,13.948,1077402,0
2003-01-06,14.103,14.521,13.664,13.73,1590235,0
2003-01-07,13.366,13.702,12.748,12.955,1420865,0
2003-01-08,12.972,13.601,12.845,13.457,1163844,0
2003-01-09,13.412,13.547,12.982,13.319,956254,0
2003-01-10,13.384,13.721,13.201,13.647,972613,0
2003-01-13,13.519,13.601,13.173,13.191,1155827,0
2003-01-14,13.191,13.257,12.2,12.2,1488527,0
2003-01-15,11.697,12.274,11.652,12.088,2017281,0
2003-01-16,12.366,12.784,12.052,12.712,1269838,0
2003-01-17,12.955,12.972,12.274,12.375,786329,0
2003-01-21,12.375,12.793,12.274,12.712,691430,0
2003-01-22,12.947,13.093,12.748,12.964,1054557,0
2003-01-23,13.384,13.566,13.21,13.449,1961050,0
2003-01-24,13.519,14.257,13.483,14.094,2431923,0
2003-01-27,14.996,14.996,13.449,13.466,1991033,0
2003-01-28,13.402,13.474,12.972,13.266,1153516,0
2003-01-29,13.275,13.547,12.836,12.873,912862,0
2003-01-30,12.793,13.421,12.609,13.366,903418,0
2003-01-31,13.357,13.357,12.972,13.266,619815,0
2003-02-03,13.301,13.509,13.21,13.348,718449,0
2003-02-04,13.702,13.838,13.629,13.738,1373304,0
2003-02-05,13.692,13.785,12.836,13.075,1605281,0
2003-02-06,13.164,13.237,12.609,12.664,1616264,0
2003-02-07,12.655,13.019,12.49,12.683,979205,0
2003-02-10,12.765,12.845,12.016,12.016,1173511,0
2003-02-11,11.93,12.562,11.883,12.499,1125948,0
2003-02-12,12.427,12.427,11.92,11.997,1156702,0
2003-02-13,12.337,12.793,12.116,12.712,1496543,0
2003-02-14,12.543,12.609,12.062,12.107,885184,0
2003-02-18,11.944,12.265,11.744,12.181,989749,0
2003-02-19,12.274,12.674,12.2,12.437,843887,0
2003-02-20,12.664,12.964,12.571,12.819,1453263,0
2003-02-21,12.892,12.892,12.356,12.474,1054883,0
2003-02-24,12.618,12.765,12.219,12.219,644419,0
2003-02-25,12.337,12.645,11.971,12.154,961303,0
2003-02-26,12.154,12.562,12.097,12.284,550399,0
2003-02-27,12.375,12.455,12.062,12.237,592575,0
2003-02-28,12.219,12.609,12.2,12.543,432981,0
2003-03-03,12.366,12.384,11.971,12.154,713945,0
2003-03-04,12.293,12.464,12.135,12.2,564785,0
2003-03-05,12.284,12.609,12.284,12.337,537436,0
2003-03-06,12.427,12.693,12.043,12.154,716359,0
2003-03-07,12.356,12.366,11.735,11.801,857617,0
2003-03-10,11.706,11.893,11.301,11.363,1435363,0
2003-03-11,11.152,11.363,10.871,10.917,1289607,0
2003-03-12,10.471,10.88,10.306,10.744,1442175,0
2003-03-13,10.208,11.18,10.208,10.98,1145063,0
2003-03-14,10.935,11.516,10.935,11.371,760955,0
2003-03-17,11.688,11.773,11.042,11.197,800827,0
2003-03-18,11.326,11.763,11.216,11.671,650902,0
2003-03-19,11.627,11.661,11.273,11.336,1101346,0
2003-03-20,11.336,11.446,10.652,10.716,1512140,0
2003-03-21,10.652,10.707,10.287,10.499,1393733,0
2003-03-24,10.688,10.88,10.443,10.443,615203,0
2003-03-25,10.406,10.561,10.117,10.306,734155,0
2003-03-26,10.397,10.889,10.27,10.835,745030,0
2003-03-27,11.07,11.07,10.561,10.624,956469,0
2003-03-28,10.697,11.524,10.697,11.436,1012375,0
2003-03-31,11.782,12.052,11.561,11.936,1353863,0
2003-04-01,9.987,10.425,9.1045,10.041,4104866,0
2003-04-02,9.752,9.914,9.624,9.796,1632852,0
2003-04-03,9.4681,9.651,9.2495,9.3032,1265444,0
2003-04-04,9.551,9.67,9.3133,9.633,1230076,0
2003-04-07,9.332,9.624,9.2674,9.586,960311,0
2003-04-08,9.586,9.861,9.57,9.705,677041,0
2003-04-09,9.695,9.959,9.624,9.887,1321352,0
2003-04-10,9.905,9.987,9.714,9.824,697471,0
2003-04-11,9.733,9.842,9.633,9.733,684732,0
2003-04-14,9.651,9.752,9.56,9.633,647605,0
2003-04-15,9.651,9.815,9.586,9.796,555889,0
2003-04-16,9.759,9.759,9.56,9.615,1147919,0
2003-04-17,9.661,9.896,9.651,9.752,1639991,0
2003-04-21,9.842,10.079,9.742,10.069,1015892,0
2003-04-22,10.224,10.251,9.931,10.014,835099,0
2003-04-23,10.014,10.079,9.724,9.752,799841,0
2003-04-24,9.714,9.724,9.3943,9.4406,1109585,0
2003-04-25,9.4317,9.4317,9.0497,9.1406,1061585,0
2003-04-28,9.2047,9.2674,8.9315,9.0225,871453,0
2003-04-29,9.0134,9.15,8.8491,9.15,618495,0
2003-04-30,9.2576,9.3772,9.1133,9.1226,616852,0
2003-05-01,9.2763,9.695,9.2227,9.56,840918,0
2003-05-02,9.586,9.742,9.3222,9.578,739099,0
2003-05-05,9.661,9.931,9.578,9.879,673086,0
2003-05-06,9.924,9.969,9.695,9.931,690660,0
2003-05-07,10.014,10.023,9.3674,9.4041,1047087,0
2003-05-08,9.714,9.714,9.3943,9.4591,1002269,0
2003-05-09,9.4591,9.477,9.2857,9.4681,766010,0
2003-05-12,9.605,9.786,9.4964,9.752,1170765,0
2003-05-13,10.643,10.643,9.4317,9.4591,674624,0
2003-05-14,9.533,9.786,9.4228,9.686,847181,0
2003-05-15,9.833,9.887,9.642,9.695,934829,0
2003-05-16,9.786,9.941,9.4591,9.515,911435,0
2003-05-19,9.679,9.861,9.596,9.815,1327060,0
2003-05-20,9.87,9.95,9.695,9.905,1297627,0
2003-05-21,9.905,10.517,9.815,10.332,1609125,0
2003-05-22,10.368,10.368,10.079,10.098,1003591,0
2003-05-23,10.189,10.425,10.189,10.323,1191299,0
2003-05-27,10.499,10.57,10.251,10.415,1234908,0
2003-05-28,9.533,10.26,9.515,9.887,1572003,0
2003-05-29,9.786,10.133,9.724,10.051,786991,0
2003-05-30,9.905,10.143,9.651,10.143,1078057,0
2003-06-02,10.051,10.151,9.924,10.041,490205,0
2003-06-03,10.079,10.133,9.924,10.041,670340,0
2003-06-04,10.069,10.243,10.041,10.06,548093,0
2003-06-05,10.208,10.788,10.17,10.688,1454806,0
2003-06-06,10.507,10.788,10.397,10.697,1315859,0
2003-06-09,10.788,10.816,10.517,10.552,624980,0
2003-06-10,10.552,10.552,10.161,10.26,1043898,0
2003-06-11,10.306,10.406,10.279,10.397,552814,0
2003-06-12,10.368,10.534,10.243,10.378,731083,0
2003-06-13,10.471,10.88,10.368,10.633,692639,0
2003-06-16,10.66,10.761,10.525,10.697,496358,0
2003-06-17,10.669,11.162,10.669,11.097,1352548,0
2003-06-18,11.061,11.097,10.835,10.98,706369,0
2003-06-19,10.898,11.381,10.88,11.162,630798,0
2003-06-20,11.381,11.39,10.971,11.125,1216122,0
2003-06-23,11.18,11.18,10.716,10.716,1109143,0
2003-06-24,10.697,10.697,10.406,10.425,973162,0
2003-06-25,10.49,10.735,10.49,10.534,524696,0
2003-06-26,10.561,10.798,10.332,10.633,506132,0
2003-06-27,10.434,10.707,10.397,10.461,611139,0
2003-06-30,10.434,10.561,10.397,10.561,677262,0
2003-07-01,10.624,10.917,10.561,10.917,760189,0
2003-07-02,10.825,10.971,10.735,10.771,917698,0
2003-07-03,10.788,10.816,10.605,10.66,410464,0
2003-07-07,10.697,10.788,10.597,10.788,597847,0
2003-07-08,10.697,10.835,10.517,10.525,515687,0
2003-07-09,10.652,10.669,10.471,10.517,451657,0
2003-07-10,10.471,10.652,10.415,10.443,524915,0
2003-07-11,10.471,10.561,10.332,10.561,541173,0
2003-07-14,10.614,10.697,10.543,10.543,375648,0
2003-07-15,10.543,10.643,9.879,9.896,1302129,0
2003-07-16,9.879,9.896,9.651,9.679,1103543,0
2003-07-17,9.651,9.742,9.533,9.586,1121664,0
2003-07-18,9.661,9.896,9.3943,9.851,1261378,0
2003-07-21,9.887,10.216,9.879,10.069,785012,0
2003-07-22,10.133,10.133,9.887,9.996,660017,0
2003-07-23,10.297,10.678,10.133,10.66,1640650,0
2003-07-24,10.406,11.254,10.406,11.244,1464137,0
2003-07-25,11.291,11.455,11.087,11.446,1440197,0
2003-07-28,11.542,11.635,11.115,11.608,1164940,0
2003-07-29,11.381,11.436,11.061,11.07,700659,0
2003-07-30,10.863,11.134,10.835,11.106,474612,0
2003-07-31,11.07,11.162,10.863,10.935,738769,0
2003-08-01,10.926,11.254,10.744,10.926,1071801,0
2003-08-04,10.835,11.336,10.835,10.953,529746,0
2003-08-05,10.953,11.087,10.889,11.061,372461,0
2003-08-06,11.061,11.381,11.008,11.363,809286,0
2003-08-07,11.381,11.428,11.19,11.39,534582,0
2003-08-08,11.381,12.088,11.381,12.088,1442721,0
2003-08-11,12.265,12.534,11.944,12.284,1577383,0
2003-08-12,12.209,12.209,11.944,12.154,607403,0
2003-08-13,12.016,12.329,11.866,12.2,728775,0
2003-08-14,12.293,12.337,12.043,12.163,841692,0
2003-08-15,12.154,12.409,12.154,12.219,539964,0
2003-08-18,12.107,12.209,11.971,12.043,837077,0
2003-08-19,12.043,12.543,12.006,12.516,1055652,0
2003-08-20,12.543,13.066,12.534,12.955,1512248,0
2003-08-21,12.901,12.901,12.384,12.739,1277525,0
2003-08-22,12.474,12.836,12.464,12.581,616960,0
2003-08-25,12.516,12.693,12.375,12.474,483180,0
2003-08-26,12.474,12.729,12.366,12.455,900121,0
2003-08-27,12.72,13.275,12.72,13.275,1014904,0
2003-08-28,13.21,13.275,13.084,13.266,513382,0
2003-08-29,13.376,13.566,13.118,13.118,751292,0
2003-09-02,13.257,13.257,12.784,12.836,1025448,0
2003-09-03,12.793,12.829,12.59,12.627,1082016,0
2003-09-04,12.49,12.748,12.464,12.693,1272914,0
2003-09-05,12.873,12.982,12.609,12.864,2008497,0
2003-09-08,12.892,12.892,12.693,12.864,869913,0
2003-09-09,13.247,13.449,13.101,13.291,1254568,0
2003-09-10,13.319,13.376,13.075,13.21,638598,0
2003-09-11,13.118,13.329,12.802,13.329,1284117,0
2003-09-12,13.329,13.43,12.757,12.873,892983,0
2003-09-15,12.793,12.854,12.655,12.674,608833,0
2003-09-16,12.765,12.854,12.618,12.729,456595,0
2003-09-17,12.793,12.873,12.645,12.748,484496,0
2003-09-18,12.748,12.836,12.256,12.337,1252265,0
2003-09-19,12.499,12.702,12.356,12.384,1941496,0
2003-09-22,12.6,12.712,11.92,11.93,2652366,0
2003-09-23,11.93,12.144,11.716,11.971,1749500,0
2003-09-24,12.035,12.144,11.773,12.062,1262258,0
2003-09-25,12.246,12.302,11.506,11.542,1705235,0
2003-09-26,11.428,11.598,10.98,11.079,1423393,0
2003-09-29,11.134,11.428,11.034,11.061,1235017,0
2003-09-30,11.273,11.516,11.171,11.254,1394392,0
2003-10-01,11.254,11.463,11.07,11.463,655953,0
2003-10-02,11.436,11.473,11.18,11.381,641342,0
2003-10-03,11.371,11.455,10.835,10.962,1512799,0
2003-10-06,11.061,11.097,10.88,11.051,889139,0
2003-10-07,11.301,11.561,11.291,11.418,1363307,0
2003-10-08,11.506,11.661,11.409,11.409,802255,0
2003-10-09,11.336,11.561,11.087,11.551,892983,0
2003-10-10,11.697,11.773,11.482,11.482,933736,0
2003-10-13,11.561,11.791,11.455,11.716,649252,0
2003-10-14,11.652,11.744,11.551,11.617,543261,0
2003-10-15,11.57,11.782,11.409,11.506,496138,0
2003-10-16,11.58,11.791,11.58,11.706,689450,0
2003-10-17,11.706,11.82,11.436,11.436,707028,0
2003-10-20,11.57,11.679,11.498,11.524,434300,0
2003-10-21,11.661,12.191,11.652,12.107,1234029,0
2003-10-22,12.499,12.627,12.337,12.516,1714349,0
2003-10-23,12.59,12.59,12.154,12.256,975470,0
2003-10-24,12.609,12.929,12.455,12.819,1278953,0
2003-10-27,12.793,12.836,12.609,12.802,715482,0
2003-10-28,12.655,12.683,12.392,12.571,737560,0
2003-10-29,12.571,12.882,12.552,12.765,853000,0
2003-10-30,11.428,11.436,9.842,9.896,10978084,0
2003-10-31,10.014,10.27,9.578,9.896,3449460,0
2003-11-03,9.896,10.005,9.2857,9.506,3018021,0
2003-11-04,9.615,9.896,9.4681,9.705,1388133,0
2003-11-05,9.695,9.842,9.506,9.515,990737,0
2003-11-06,9.4406,9.4874,9.332,9.3674,1024345,0
2003-11-07,9.3133,9.905,9.2047,9.777,1643616,0
2003-11-10,9.95,9.95,9.578,9.578,984586,0
2003-11-11,9.695,9.777,9.3943,9.4681,978217,0
2003-11-12,9.605,10.234,9.578,10.234,1701170,0
2003-11-13,10.287,10.287,9.914,9.931,1454693,0
2003-11-14,10.051,10.06,9.768,9.87,1619121,0
2003-11-17,9.733,9.786,9.4317,9.67,1352323,0
2003-11-18,9.733,10.216,9.679,10.208,1614288,0
2003-11-19,10.323,10.323,9.941,10.179,1343428,0
2003-11-20,10.279,10.323,10.014,10.143,1239630,0
2003-11-21,10.234,10.425,10.161,10.415,1220518,0
2003-11-24,10.341,10.341,10.079,10.117,1261710,0
2003-11-25,10.126,10.306,10.126,10.198,566215,0
2003-11-26,10.378,10.669,10.297,10.525,1377150,0
2003-11-28,10.935,10.945,10.633,10.788,819500,0
2003-12-01,10.788,10.989,10.49,10.88,1572882,0
2003-12-02,10.744,11.025,10.697,10.798,1413395,0
2003-12-03,10.926,10.935,10.023,10.844,814778,0
2003-12-04,10.835,10.835,10.36,10.378,1066414,0
2003-12-05,10.378,10.744,10.306,10.669,872991,0
2003-12-08,10.88,10.898,10.697,10.816,1194819,0
2003-12-09,10.917,10.917,10.517,10.543,1366605,0
2003-12-10,10.597,10.754,10.234,10.243,1954127,0
2003-12-11,10.17,10.707,10.014,10.652,1321352,0
2003-12-12,10.761,10.863,10.499,10.652,1184934,0
2003-12-15,10.499,10.78,10.471,10.624,848498,0
2003-12-16,10.707,10.707,10.287,10.368,871013,0
2003-12-17,10.471,10.678,10.35,10.678,819832,0
2003-12-18,10.534,10.669,10.425,10.614,632337,0
2003-12-19,10.57,10.605,10.452,10.525,1033686,0
2003-12-22,10.525,10.605,10.26,10.287,986894,0
2003-12-23,10.251,10.368,10.133,10.341,813130,0
2003-12-24,10.368,10.587,10.368,10.48,478458,0
2003-12-26,10.561,10.735,10.48,10.688,309304,0
2003-12-29,10.761,11.097,10.754,11.061,1037637,0
2003-12-30,11.152,11.197,11.016,11.025,785672,0
2003-12-31,11.152,11.19,10.798,10.989,716255,0
2004-01-02,10.989,11.152,10.953,11.079,423864,0
2004-01-05,11.273,11.589,11.197,11.534,1117931,0
2004-01-06,11.763,11.773,11.436,11.534,1872737,0
2004-01-07,11.418,11.534,11.134,11.326,1050050,0
2004-01-08,11.344,11.561,11.244,11.482,1200859,0
2004-01-09,11.516,11.988,11.482,11.936,1495885,0
2004-01-12,11.936,12.016,11.763,11.883,960534,0
2004-01-13,11.856,11.997,11.829,11.829,1108595,0
2004-01-14,11.608,11.735,11.418,11.617,1204925,0
2004-01-15,11.344,11.344,10.926,11.034,1936112,0
2004-01-16,11.051,11.197,10.98,11.042,1145609,0
2004-01-20,11.446,11.847,11.235,11.706,1760262,0
2004-01-21,11.791,11.997,11.524,11.912,1367921,0
2004-01-22,12.163,12.562,11.82,11.838,1862959,0
2004-01-23,12.107,12.144,11.498,11.534,1373633,0
2004-01-26,11.598,11.782,11.282,11.39,1521694,0
2004-01-27,11.381,11.936,11.353,11.627,1328709,0
2004-01-28,11.735,11.874,11.273,11.301,1287847,0
2004-01-29,11.197,11.381,10.889,11.042,1432068,0
2004-01-30,11.079,11.697,11.079,11.608,1451182,0
2004-02-02,11.473,11.534,11.134,11.534,1352436,0
2004-02-03,11.627,12.025,11.57,11.954,1400437,0
2004-02-04,11.82,11.82,11.482,11.498,1331455,0
2004-02-05,11.409,11.735,11.409,11.735,638487,0
2004-02-06,11.829,12.2,11.829,12.144,1126719,0
2004-02-09,12.237,12.284,12.07,12.274,840703,0
2004-02-10,12.311,12.455,12.006,12.237,1405817,0
2004-02-11,12.329,12.748,12.237,12.664,1096951,0
2004-02-12,12.748,12.92,12.481,12.499,904296,0
2004-02-13,12.674,12.829,12.293,12.552,624647,0
2004-02-17,12.627,12.911,12.609,12.911,1168236,0
2004-02-18,12.911,12.911,12.284,12.284,837840,0
2004-02-19,12.237,12.311,12.062,12.227,696154,0
2004-02-20,12.237,12.237,11.782,11.988,1073227,0
2004-02-23,12.107,12.107,11.791,11.791,621356,0
2004-02-24,11.93,12.219,11.902,12.107,600592,0
2004-02-25,12.016,12.025,11.725,11.971,1326184,0
2004-02-26,12.016,12.525,11.954,12.329,1777508,0
2004-02-27,12.464,12.693,12.337,12.418,941419,0
2004-03-01,12.655,12.864,12.525,12.664,845092,0
2004-03-02,12.581,12.609,12.246,12.274,781278,0
2004-03-03,12.154,12.645,12.135,12.534,790833,0
2004-03-04,12.6,12.829,12.525,12.765,873544,0
2004-03-05,12.982,13.146,12.938,13.118,912753,0
2004-03-08,13.028,13.338,12.982,13.155,1117272,0
2004-03-09,13.21,13.301,13.066,13.237,824994,0
2004-03-10,13.146,13.146,12.757,12.765,739317,0
2004-03-11,12.793,13.137,12.516,13.047,1083880,0
2004-03-12,12.929,13.257,12.854,13.228,1052689,0
2004-03-15,13.319,13.319,12.829,12.892,956469,0
2004-03-16,12.929,13.137,12.836,13.056,622344,0
2004-03-17,13.028,13.247,12.793,13.201,1174828,0
2004-03-18,13.329,13.537,13.21,13.319,1487207,0
2004-03-19,13.037,13.182,12.674,12.802,2354598,0
2004-03-22,12.882,13.146,12.765,12.793,837731,0
2004-03-23,12.845,12.99,12.693,12.99,611356,0
2004-03-24,12.802,12.901,12.59,12.59,632996,0
2004-03-25,12.655,13.21,12.655,13.191,968553,0
2004-03-26,13.338,13.449,13.247,13.247,1018087,0
2004-03-29,13.247,13.44,13,13.44,797534,0
2004-03-30,13.519,13.702,13.483,13.601,2146562,0
2004-03-31,13.664,13.721,13.44,13.593,756126,0
2004-04-01,13.585,13.721,13.5,13.519,771610,0
2004-04-02,12.972,13.283,12.938,13.275,2117895,0
2004-04-05,13.093,13.191,13.028,13.118,667704,0
2004-04-06,13.21,13.283,13.075,13.101,572583,0
2004-04-07,13.075,13.393,13.075,13.201,734155,0
2004-04-08,13.066,13.101,12.982,13,473291,0
2004-04-12,13.037,13.066,12.774,12.836,684510,0
2004-04-13,12.664,12.836,11.936,12.227,1829130,0
2004-04-14,12.025,12.437,11.971,12.107,814668,0
2004-04-15,12.016,12.329,11.997,12.265,441769,0
2004-04-16,12.274,12.543,12.219,12.227,570496,0
2004-04-19,12.337,12.427,11.98,12.209,566435,0
2004-04-20,11.912,12.043,11.399,11.409,1303558,0
2004-04-21,11.336,11.516,11.034,11.506,1250834,0
2004-04-22,11.506,11.706,11.506,11.608,707028,0
2004-04-23,11.617,11.652,11.381,11.39,683084,0
2004-04-26,11.455,11.754,11.455,11.542,438584,0
2004-04-27,11.482,11.627,11.353,11.463,386299,0
2004-04-28,11.244,11.244,10.614,10.633,1305316,0
2004-04-29,10.788,11.263,10.744,11.016,1427563,0
2004-04-30,11.106,11.197,10.844,11.034,1467985,0
2004-05-03,11.162,11.254,10.962,10.98,545674,0
2004-05-04,11.197,11.801,11.197,11.773,1064658,0
2004-05-05,11.801,11.82,11.428,11.428,697471,0
2004-05-06,11.353,11.353,11.034,11.061,750524,0
2004-05-07,11.008,11.125,10.443,10.633,1214915,0
2004-05-10,10.58,11.106,10.48,10.935,1188668,0
2004-05-11,11.097,11.197,10.798,11.197,783146,0
2004-05-12,11.381,11.598,10.926,10.989,1142754,0
2004-05-13,10.989,11.106,10.761,10.926,619376,0
2004-05-14,10.926,11.162,10.926,11.034,598617,0
2004-05-17,11.263,11.363,11.171,11.18,860690,0
2004-05-18,11.19,11.473,11.125,11.473,448468,0
2004-05-19,11.551,11.963,11.551,11.635,1215029,0
2004-05-20,11.763,11.92,11.551,11.92,811372,0
2004-05-21,12.025,12.329,11.997,12.163,1147369,0
2004-05-24,12.088,12.49,12.088,12.474,594663,0
2004-05-25,12.571,12.655,12.347,12.49,593235,0
2004-05-26,12.409,12.674,12.409,12.552,563801,0
2004-05-27,12.702,12.819,12.645,12.693,648155,0
2004-05-28,12.693,12.72,12.525,12.664,317869,0
2004-06-01,12.729,12.829,12.284,12.356,535678,0
2004-06-02,12.366,12.508,12.107,12.375,563138,0
2004-06-03,12.293,12.427,12.097,12.097,293924,0
2004-06-04,12.172,12.347,12.107,12.237,501630,0
2004-06-07,12.366,12.534,12.366,12.399,508880,0
2004-06-08,12.409,12.409,12.097,12.181,364992,0
2004-06-09,12.181,12.181,11.773,11.773,864533,0
2004-06-10,11.773,12.135,11.773,11.838,543368,0
2004-06-14,11.838,11.838,11.534,11.598,649143,0
2004-06-15,11.652,11.874,11.617,11.782,582581,0
2004-06-16,11.671,11.847,11.57,11.829,512615,0
2004-06-17,11.856,12.144,11.754,11.988,576211,0
2004-06-18,12.172,12.347,12.107,12.163,825763,0
2004-06-21,12.237,12.284,12.006,12.219,531948,0
2004-06-22,12.219,12.366,12.219,12.311,343023,0
2004-06-23,12.321,12.464,12.163,12.464,392890,0
2004-06-24,12.655,12.854,12.618,12.748,506462,0
2004-06-25,12.693,12.811,12.618,12.712,284921,0
2004-06-28,12.655,12.864,12.384,12.384,549630,0
2004-06-29,12.181,12.311,12.025,12.079,439462,0
2004-06-30,12.172,12.293,11.92,12.025,924177,0
2004-07-01,12.088,12.237,11.98,12.07,325670,0
2004-07-02,12.209,12.366,12.154,12.347,269213,0
2004-07-06,12.191,12.409,12.116,12.409,460113,0
2004-07-07,12.516,12.92,12.516,12.819,796433,0
2004-07-08,12.911,13.247,12.864,13.247,758322,0
2004-07-09,13.275,13.329,12.929,13.329,423314,0
2004-07-12,13.366,13.366,13.019,13.019,489878,0
2004-07-13,12.873,12.873,12.712,12.729,457254,0
2004-07-14,12.793,13.146,12.765,12.765,743275,0
2004-07-15,12.774,12.892,12.581,12.674,497896,0
2004-07-16,12.702,13.028,12.702,12.819,390696,0
2004-07-19,12.757,12.964,12.664,12.854,465053,0
2004-07-20,12.712,12.882,12.581,12.765,439462,0
2004-07-21,12.693,12.748,12.366,12.366,446384,0
2004-07-22,12.427,12.581,12.321,12.366,645186,0
2004-07-23,12.293,12.302,11.997,11.997,489326,0
2004-07-26,12.035,12.116,11.782,11.791,522610,0
2004-07-27,11.801,11.997,11.617,11.963,395640,0
2004-07-28,11.963,12.246,11.82,12.016,436167,0
2004-07-29,11.944,12.246,11.936,12.172,386411,0
2004-07-30,12.293,12.446,12.043,12.043,604328,0
2004-08-02,12.107,12.481,12.097,12.347,404752,0
2004-08-03,12.107,12.481,11.988,12.209,511736,0
2004-08-04,12.163,12.284,11.988,11.997,489878,0
2004-08-05,12.035,12.144,11.516,11.516,701537,0
2004-08-06,11.82,12.025,11.679,11.697,920881,0
2004-08-09,11.763,11.791,11.542,11.725,537658,0
2004-08-10,11.725,11.92,11.652,11.754,421232,0
2004-08-11,11.754,11.754,11.353,11.489,533042,0
2004-08-12,11.598,11.627,11.39,11.418,404643,0
2004-08-13,11.506,11.652,11.428,11.516,785451,0
2004-08-16,11.58,11.671,11.498,11.561,895509,0
2004-08-17,11.542,11.697,11.455,11.608,687586,0
2004-08-18,11.598,11.874,11.534,11.754,637059,0
2004-08-19,11.82,12.274,11.82,12.237,1653611,0
2004-08-20,12.329,12.645,12.284,12.571,853991,0
2004-08-23,12.571,12.571,12.097,12.265,514482,0
2004-08-24,12.144,12.219,12.062,12.126,374440,0
2004-08-25,12.256,12.392,12.227,12.311,397612,0
2004-08-26,12.347,12.347,12.126,12.181,270531,0
2004-08-27,12.181,12.274,11.944,12.126,510636,0
2004-08-30,12.265,12.399,11.92,11.92,436936,0
2004-08-31,11.92,12.392,11.92,12.392,441438,0
2004-09-01,12.329,12.384,12.172,12.384,377294,0
2004-09-02,12.311,12.311,12.163,12.246,266580,0
2004-09-03,12.154,12.154,11.883,11.902,607952,0
2004-09-07,11.838,11.838,11.635,11.735,574891,0
2004-09-08,11.551,11.954,11.542,11.856,418481,0
2004-09-09,11.81,12.052,11.782,11.997,368180,0
2004-09-10,12.107,12.219,11.997,12.035,275362,0
2004-09-13,11.944,12.107,11.883,11.988,294146,0
2004-09-14,12.062,12.2,11.963,12.097,357741,0
2004-09-15,12.006,12.163,11.98,12.062,337971,0
2004-09-16,12.135,12.209,11.997,12.035,228465,0
2004-09-17,11.963,12.079,11.754,11.754,614873,0
2004-09-20,11.744,12.016,11.744,11.963,325780,0
2004-09-21,12.126,12.366,12.126,12.356,632888,0
2004-09-22,12.284,12.399,12.181,12.237,481532,0
2004-09-23,12.384,12.674,12.375,12.609,724709,0
2004-09-24,12.552,12.609,12.455,12.474,337310,0
2004-09-27,12.437,12.562,12.321,12.455,439571,0
2004-09-28,12.571,12.702,12.534,12.655,519755,0
2004-09-29,12.748,12.836,12.516,12.702,672647,0
2004-09-30,12.854,13.075,12.836,13,1292683,0
2004-10-01,13,13,12.793,12.901,270973,0
2004-10-04,12.6,12.811,12.525,12.712,498661,0
2004-10-05,12.748,13.093,12.674,13.047,902649,0
2004-10-06,13.028,13.191,12.938,13.191,500864,0
2004-10-07,13.182,13.182,12.901,12.911,460771,0
2004-10-08,13.182,13.376,13.084,13.201,699227,0
2004-10-11,13.182,13.247,12.947,13.247,359938,0
2004-10-12,12.938,12.964,12.802,12.802,519534,0
2004-10-13,12.543,12.636,12.427,12.437,825212,0
2004-10-14,12.552,12.627,12.302,12.302,772929,0
2004-10-15,12.337,12.693,12.337,12.627,623110,0
2004-10-18,12.72,12.757,12.399,12.446,559077,0
2004-10-19,12.534,12.829,12.516,12.811,710871,0
2004-10-20,13.028,13.384,13.028,13.329,1028082,0
2004-10-21,13.319,13.629,13.173,13.376,811702,0
2004-10-22,13.466,13.61,13.219,13.474,543477,0
2004-10-25,13.647,14.168,13.647,14.168,1325195,0
2004-10-26,14.168,14.283,13.747,14.23,1245673,0
2004-10-27,14.283,14.448,13.931,14.001,822907,0
2004-10-28,14.037,14.366,13.876,13.885,879584,0
2004-10-29,13.922,14.094,13.711,14.066,1131328,0
2004-11-01,14.159,14.159,13.585,13.585,663645,0
2004-11-02,13.593,13.647,13.047,13.457,1595286,0
2004-11-03,13.629,14.018,13.629,14.018,521621,0
2004-11-04,14.018,14.423,14.018,14.33,897815,0
2004-11-05,14.203,14.804,14.203,14.731,939663,0
2004-11-08,14.594,14.731,14.221,14.221,1376929,0
2004-11-09,14.413,14.539,14.149,14.395,2185229,0
2004-11-10,14.358,14.467,14.221,14.413,546884,0
2004-11-11,14.467,14.567,14.248,14.423,374000,0
2004-11-12,14.495,14.905,14.495,14.831,1004358,0
2004-11-15,14.914,15.005,14.439,14.549,795667,0
2004-11-16,14.549,15.06,14.549,14.813,1086626,0
2004-11-17,15.157,15.232,14.896,15.041,812359,0
2004-11-18,14.905,14.987,14.423,14.603,722184,0
2004-11-19,14.804,14.922,14.585,14.731,732290,0
2004-11-22,14.749,14.848,14.658,14.731,455388,0
2004-11-23,14.731,14.785,14.467,14.486,409588,0
2004-11-24,14.603,14.694,14.301,14.348,784902,0
2004-11-26,14.521,14.775,14.448,14.667,391460,0
2004-11-29,14.667,14.958,14.658,14.675,803685,0
2004-11-30,14.74,14.794,14.248,14.311,764914,0
2004-12-01,14.32,14.457,14.121,14.14,577750,0
2004-12-02,14.066,14.239,13.384,13.537,1422620,0
2004-12-03,13.492,13.838,13.357,13.402,1355512,0
2004-12-06,13.412,13.412,13.084,13.283,929341,0
2004-12-07,13.283,13.393,12.972,12.972,688904,0
2004-12-08,12.474,12.674,12.107,12.609,2150736,0
2004-12-09,12.609,12.729,12.384,12.636,999416,0
2004-12-10,12.543,12.811,12.481,12.49,580165,0
2004-12-13,12.543,12.702,12.49,12.609,679019,0
2004-12-14,12.543,12.543,12.256,12.525,965916,0
2004-12-15,12.655,12.693,12.418,12.455,793576,0
2004-12-16,12.516,12.516,12.172,12.246,1472488,0
2004-12-17,12.265,12.552,12.219,12.384,850474,0
2004-12-20,12.464,12.6,12.356,12.375,396187,0
2004-12-21,12.329,12.499,12.321,12.446,601581,0
2004-12-22,12.446,12.655,12.392,12.627,785340,0
2004-12-23,12.693,12.829,12.627,12.636,585109,0
2004-12-27,12.702,12.836,12.645,12.748,325122,0
2004-12-28,12.811,12.819,12.525,12.627,386959,0
2004-12-29,12.516,12.581,11.98,12.499,626848,0
2004-12-30,12.499,12.59,12.446,12.446,548418,0
2004-12-31,12.534,12.627,12.446,12.516,268007,0
2005-01-03,12.418,12.418,12.079,12.163,556550,0
2005-01-04,12.062,12.154,11.874,11.997,912862,0
2005-01-05,11.988,12.062,11.754,11.82,869913,0
2005-01-06,11.829,11.829,11.617,11.725,736135,0
2005-01-07,11.838,11.92,11.598,11.598,676709,0
2005-01-10,11.661,11.874,11.643,11.754,395199,0
2005-01-11,11.856,11.988,11.82,11.954,664960,0
2005-01-12,12.144,12.2,11.874,11.874,650350,0
2005-01-13,11.763,11.763,11.643,11.716,603669,0
2005-01-14,11.608,11.643,11.506,11.551,588623,0
2005-01-18,11.617,11.754,11.524,11.679,470876,0
2005-01-19,12.154,12.154,11.589,11.716,412113,0
2005-01-20,11.635,11.763,11.561,11.706,417164,0
2005-01-21,11.725,12.07,11.725,12.052,747336,0
2005-01-24,11.997,12.219,11.92,11.98,560943,0
2005-01-25,11.92,11.92,11.58,11.58,775127,0
2005-01-26,11.716,11.93,11.627,11.671,393550,0
2005-01-27,11.589,11.773,11.524,11.744,663645,0
2005-01-28,11.883,11.883,11.617,11.661,309745,0
2005-01-31,11.627,11.643,11.524,11.598,356642,0
2005-02-01,11.561,11.735,11.561,11.735,288327,0
2005-02-02,11.829,11.856,11.706,11.801,361918,0
2005-02-03,11.801,11.801,11.489,11.661,386738,0
2005-02-04,11.635,11.697,11.436,11.598,420567,0
2005-02-07,11.561,11.697,11.216,11.225,799294,0
2005-02-08,11.235,11.235,10.989,11.034,1477208,0
2005-02-09,10.953,11.034,10.898,10.926,1435254,0
2005-02-10,11.016,11.608,11.016,11.551,2253215,0
2005-02-11,11.643,11.81,11.598,11.671,787540,0
2005-02-14,11.847,12.191,11.81,12.181,1118372,0
2005-02-15,12.181,12.739,12.181,12.474,1619121,0
2005-02-16,12.409,12.418,12.144,12.356,562152,0
2005-02-17,12.409,12.739,12.375,12.739,764691,0
2005-02-18,12.683,12.765,12.534,12.702,506132,0
2005-02-22,13.037,13.384,13.037,13.291,1089594,0
2005-02-23,13.128,13.257,12.938,13.257,732070,0
2005-02-24,13.319,13.384,13.155,13.201,716803,0
2005-02-25,13.201,13.384,13.066,13.31,500750,0
2005-02-28,13.257,13.402,13.146,13.173,1028634,0
2005-03-01,13.182,13.201,12.836,12.92,841579,0
2005-03-02,12.882,12.972,12.784,12.955,796764,0
2005-03-03,12.873,12.873,12.683,12.845,790617,0
2005-03-04,12.99,13.338,12.99,13.247,963607,0
2005-03-07,13.301,13.519,13.137,13.483,1153849,0
2005-03-08,13.702,14.028,13.647,13.931,1479078,0
2005-03-09,14.001,14.186,13.866,13.975,679568,0
2005-03-10,13.966,13.992,13.683,13.885,678252,0
2005-03-11,13.894,14.018,13.83,13.983,463734,0
2005-03-14,13.876,13.885,13.619,13.802,663858,0
2005-03-15,13.838,13.876,13.657,13.766,462089,0
2005-03-16,13.857,14.348,13.857,14.159,1035552,0
2005-03-17,14.14,14.257,13.793,14.113,595432,0
2005-03-18,13.992,14.001,13.756,13.756,1109911,0
2005-03-21,13.537,13.575,13.384,13.449,1424491,0
2005-03-22,13.402,13.638,13.101,13.146,662979,0
2005-03-23,13.146,13.146,12.929,13.066,893202,0
2005-03-24,13.066,13.182,12.873,12.947,447591,0
2005-03-28,12.873,13.028,12.873,12.882,416727,0
2005-03-29,12.938,12.982,12.802,12.811,430014,0
2005-03-30,12.854,13.191,12.836,13.101,496026,0
2005-03-31,13.291,13.393,13.173,13.247,406404,0
2005-04-01,13.247,13.275,12.982,13.201,445610,0
2005-04-04,13.201,13.201,12.802,12.947,582141,0
2005-04-05,12.938,13.047,12.836,12.972,558857,0
2005-04-06,12.982,13.019,12.873,12.947,430126,0
2005-04-07,12.964,13.137,12.938,13,345989,0
2005-04-08,13.009,13.283,12.873,13.084,449458,0
2005-04-11,13.137,13.357,13.066,13.164,645627,0
2005-04-12,13.164,13.164,12.819,12.972,622450,0
2005-04-13,12.911,13.037,12.784,12.829,570279,0
2005-04-14,12.765,12.774,12.219,12.237,1010400,0
2005-04-15,12.219,12.455,12.107,12.126,576211,0
2005-04-18,12.135,12.674,12.107,12.446,694284,0
2005-04-19,12.499,12.882,12.499,12.802,667266,0
2005-04-20,12.811,12.911,12.571,12.581,867063,0
2005-04-21,12.636,12.645,12.392,12.446,390472,0
2005-04-22,12.508,12.683,12.375,12.375,614765,0
2005-04-25,12.384,12.636,12.284,12.618,577308,0
2005-04-26,12.683,12.765,12.446,12.481,343902,0
2005-04-27,12.311,12.384,12.079,12.274,930548,0
2005-04-28,12.2,12.293,12.097,12.144,631347,0
2005-04-29,12.088,12.163,11.963,11.971,727897,0
2005-05-02,11.944,12.025,11.866,11.971,513493,0
2005-05-03,11.92,12.126,11.856,12.07,588186,0
2005-05-04,12.135,12.474,12.116,12.427,609270,0
2005-05-05,12.464,12.618,12.337,12.552,425842,0
2005-05-06,12.293,12.384,12.154,12.375,505695,0
2005-05-09,11.902,12.256,11.893,12.144,732948,0
2005-05-10,11.988,12.079,11.551,11.608,1001285,0
2005-05-11,11.506,11.598,11.353,11.39,754587,0
2005-05-12,11.363,11.39,10.735,10.871,1750267,0
2005-05-13,10.78,10.816,10.378,10.415,1417130,0
2005-05-16,10.35,10.36,9.987,10.126,1323327,0
2005-05-17,10.179,10.27,10.133,10.17,975691,0
2005-05-18,10.243,10.461,10.224,10.323,909241,0
2005-05-19,10.287,10.287,9.987,10.126,1150774,0
2005-05-20,10.023,10.032,9.833,9.977,968438,0
2005-05-23,10.023,10.224,10.023,10.17,711309,0
2005-05-24,10.216,10.525,10.189,10.507,1317067,0
2005-05-25,10.543,10.633,10.297,10.605,1175705,0
2005-05-26,10.57,10.57,10.397,10.517,1240509,0
2005-05-27,10.605,10.835,10.57,10.788,685171,0
2005-05-31,10.652,10.816,10.461,10.788,739868,0
2005-06-01,10.761,10.98,10.707,10.898,799070,0
2005-06-02,11.008,11.244,10.898,10.908,1118480,0
2005-06-03,10.953,11.206,10.945,11.061,735695,0
2005-06-06,11.18,11.301,11.061,11.061,750965,0
2005-06-07,11.07,11.152,10.953,11.016,851244,0
2005-06-08,10.971,11.254,10.962,10.989,693846,0
2005-06-09,10.962,10.98,10.754,10.945,625857,0
2005-06-10,10.945,11.291,10.863,11.225,833118,0
2005-06-13,11.273,11.381,11.225,11.317,761178,0
2005-06-14,11.225,11.263,11.016,11.061,530961,0
2005-06-15,11.061,11.282,11.061,11.235,459450,0
2005-06-16,11.381,11.725,11.291,11.617,1078281,0
2005-06-17,11.679,11.791,11.608,11.725,901437,0
2005-06-20,11.706,11.706,11.317,11.381,803244,0
2005-06-21,11.326,11.551,11.197,11.455,649143,0
2005-06-22,11.381,11.428,11.19,11.353,549958,0
2005-06-23,11.363,11.498,11.216,11.225,818512,0
2005-06-24,11.19,11.409,11.106,11.317,558417,0
2005-06-27,11.263,11.409,11.263,11.381,417276,0
2005-06-28,11.336,11.363,11.144,11.216,420021,0
2005-06-29,11.162,11.589,11.162,11.57,906271,0
2005-06-30,11.58,11.635,11.409,11.473,776882,0
2005-07-01,11.455,11.516,11.197,11.436,348955,0
2005-07-05,11.336,11.336,11.008,11.125,667048,0
2005-07-06,11.18,11.428,11.144,11.353,665948,0
2005-07-07,11.446,11.473,11.235,11.409,562589,0
2005-07-08,11.409,11.482,11.225,11.263,465714,0
2005-07-11,11.254,11.627,11.254,11.482,816862,0
2005-07-12,11.561,11.598,11.418,11.482,471975,0
2005-07-13,11.482,11.482,11.344,11.428,306228,0
2005-07-14,11.381,11.473,11.18,11.244,703621,0
2005-07-15,11.171,11.235,11.079,11.152,711752,0
2005-07-18,11.106,11.317,11.097,11.235,512942,0
2005-07-19,11.225,11.301,11.171,11.273,292278,0
2005-07-20,11.39,11.598,11.344,11.353,747557,0
2005-07-21,11.473,11.652,11.446,11.627,536448,0
2005-07-22,11.589,11.671,11.482,11.598,407718,0
2005-07-25,11.608,11.635,11.473,11.482,281294,0
2005-07-26,11.409,11.428,11.263,11.428,272401,0
2005-07-27,11.399,11.482,11.336,11.344,320839,0
2005-07-28,11.171,11.273,10.953,11.144,1189106,0
2005-07-29,11.171,11.263,11.106,11.125,498006,0
2005-08-01,11.18,11.282,11.097,11.171,219898,0
2005-08-02,11.273,11.473,11.206,11.381,519865,0
2005-08-03,11.516,12.107,11.291,12.062,2152603,0
2005-08-04,12.07,12.246,11.988,12.097,1239850,0
2005-08-05,12.043,12.062,11.791,11.912,442206,0
2005-08-08,11.829,12.116,11.782,11.847,760296,0
2005-08-09,11.773,12.016,11.697,11.971,638269,0
2005-08-10,12.043,12.209,11.963,12.006,875521,0
2005-08-11,12.135,12.464,12.135,12.409,1317288,0
2005-08-12,12.427,12.464,12.219,12.399,887488,0
2005-08-15,12.337,12.347,12.172,12.265,643654,0
2005-08-16,12.2,12.311,12.107,12.144,740640,0
2005-08-17,12.088,12.088,11.838,11.874,924617,0
2005-08-18,11.838,12.025,11.782,11.902,519645,0
2005-08-19,11.902,12.016,11.866,11.912,334237,0
2005-08-22,11.98,12.116,11.971,12.025,602352,0
2005-08-23,12.107,12.427,11.963,11.971,518434,0
2005-08-24,11.98,12.079,11.688,11.697,876726,0
2005-08-25,11.735,11.81,11.697,11.697,370373,0
2005-08-26,11.754,11.801,11.643,11.652,356315,0
2005-08-29,11.652,11.883,11.652,11.754,536667,0
2005-08-30,11.697,11.697,11.551,11.58,718562,0
2005-08-31,11.617,11.93,11.617,11.912,766010,0
2005-09-01,12.016,12.481,12.016,12.437,1245561,0
2005-09-02,12.409,12.571,12.311,12.437,776007,0
2005-09-06,12.384,12.508,12.366,12.446,532054,0
2005-09-07,12.446,12.508,12.418,12.499,377075,0
2005-09-08,12.499,12.748,12.418,12.618,863985,0
2005-09-09,12.674,12.819,12.618,12.664,725479,0
2005-09-12,12.72,12.811,12.516,12.811,539085,0
2005-09-13,12.748,12.854,12.543,12.581,778314,0
2005-09-14,12.693,13.118,12.674,13.101,812471,0
2005-09-15,13.101,13.291,13.037,13.219,1332116,0
2005-09-16,13.357,13.838,13.357,13.802,2187643,0
2005-09-19,13.948,13.975,13.449,13.474,1579908,0
2005-09-20,13.5,13.5,13.019,13.128,935490,0
2005-09-21,13.219,13.73,13.191,13.73,857285,0
2005-09-22,13.793,13.793,13.366,13.585,834222,0
2005-09-23,13.182,13.629,13.009,13.566,777652,0
2005-09-26,13.319,13.894,13.028,13.593,851132,0
2005-09-27,13.519,13.519,13.093,13.319,1714463,0
2005-09-28,13.384,13.61,13.247,13.585,887602,0
2005-09-29,13.566,13.83,13.457,13.766,885734,0
2005-09-30,13.793,13.838,13.483,13.483,785559,0
2005-10-03,13.421,13.509,13.21,13.509,572476,0
2005-10-04,13.509,13.509,13.191,13.257,653755,0
2005-10-05,13.219,13.247,12.748,12.784,887050,0
2005-10-06,12.845,13.21,12.845,12.901,1291474,0
2005-10-07,12.964,13.376,12.819,13.348,1064439,0
2005-10-10,13.384,13.44,13.075,13.275,367956,0
2005-10-11,13.257,13.329,13.11,13.173,520411,0
2005-10-12,13.128,13.275,12.864,12.964,1038407,0
2005-10-13,12.901,13.066,12.693,13.056,699889,0
2005-10-14,12.964,12.964,12.702,12.911,427270,0
2005-10-17,13.101,13.182,12.947,12.982,768759,0
2005-10-18,12.938,12.964,12.674,12.674,580823,0
2005-10-19,12.609,12.609,12.237,12.516,1077293,0
2005-10-20,12.384,12.543,11.671,11.838,2390623,0
2005-10-21,11.791,12.237,11.716,12.097,972174,0
2005-10-24,12.035,12.293,12.035,12.163,439462,0
2005-10-25,12.347,12.702,12.329,12.329,707466,0
2005-10-26,12.347,12.581,11.971,11.971,734265,0
2005-10-27,12.154,12.455,12.025,12.126,936149,0
2005-10-28,12.126,12.384,11.971,12.311,496026,0
2005-10-31,12.375,12.739,12.2,12.437,859701,0
2005-11-01,12.437,12.49,12.321,12.418,565772,0
2005-11-02,12.455,12.739,12.356,12.627,694506,0
2005-11-03,12.6,12.693,12.427,12.464,544906,0
2005-11-04,12.543,12.655,12.384,12.525,596534,0
2005-11-07,12.464,12.534,12.356,12.384,568522,0
2005-11-08,12.392,12.508,12.375,12.446,428917,0
2005-11-09,12.474,12.655,12.384,12.655,823237,0
2005-11-10,12.72,12.819,12.543,12.645,1046866,0
2005-11-11,12.655,12.901,12.508,12.882,633984,0
2005-11-14,12.882,12.938,12.702,12.845,635192,0
2005-11-15,12.829,12.911,12.571,12.59,609929,0
2005-11-16,12.784,13.528,12.784,13.528,1965222,0
2005-11-17,13.747,13.931,13.674,13.83,1868127,0
2005-11-18,13.894,13.894,13.492,13.683,950428,0
2005-11-21,13.766,13.966,13.585,13.966,1187680,0
2005-11-22,13.983,14.047,13.61,13.903,967451,0
2005-11-23,13.812,13.885,13.575,13.738,842568,0
2005-11-25,13.957,14.103,13.885,13.94,347526,0
2005-11-28,14.009,14.066,13.866,13.876,635302,0
2005-11-29,13.838,13.894,13.585,13.664,890678,0
2005-11-30,13.629,13.702,13.319,13.319,1289831,0
2005-12-01,13.647,14.32,13.474,14.103,1970161,0
2005-12-02,14.14,14.186,13.857,13.975,1859887,0
2005-12-05,14.103,14.385,14.103,14.32,1200090,0
2005-12-06,14.33,15.094,14.186,15.051,2561530,0
2005-12-07,15.406,15.64,15.223,15.631,3817968,0
2005-12-08,15.797,16.169,15.685,15.995,2475417,0
2005-12-09,16.325,16.873,16.141,16.344,3381473,0
2005-12-12,16.827,17.345,16.188,16.225,3915726,0
2005-12-13,16.122,16.287,15.89,16.188,1360563,0
2005-12-14,16.16,16.488,15.852,15.924,1528288,0
2005-12-15,15.97,16.353,15.898,16.26,1323989,0
2005-12-16,16.407,16.971,16.397,16.915,1752355,0
2005-12-19,17.043,17.38,16.761,16.761,1448980,0
2005-12-20,16.864,17.025,16.252,16.397,1253911,0
2005-12-21,16.197,17.035,16.067,16.98,1297517,0
2005-12-22,17.151,17.627,17.06,17.57,1728739,0
2005-12-23,17.441,17.517,17.133,17.151,1009301,0
2005-12-27,17.244,17.79,17.244,17.32,781385,0
2005-12-28,17.617,17.79,17.536,17.782,973385,0
2005-12-29,17.824,18,17.589,18,889467,0
2005-12-30,17.981,18.082,17.833,17.99,650902,0
2006-01-03,18.298,20.148,18.156,20.066,4087729,0
2006-01-04,19.984,20.212,19.811,19.911,4295545,0
2006-01-05,19.264,19.757,19.001,19.503,1787392,0
2006-01-06,20.148,20.421,19.911,19.948,1754882,0
2006-01-09,19.819,20.502,19.729,20.103,1323767,0
2006-01-10,19.966,20.421,19.711,20.328,1485888,0
2006-01-11,20.294,20.487,19.902,20.157,1561675,0
2006-01-12,20.03,20.12,19.601,19.748,1186032,0
2006-01-13,19.484,19.948,19.446,19.801,1770149,0
2006-01-17,19.811,20.021,19.456,19.711,1283236,0
2006-01-18,19.465,19.484,18.627,18.725,1710505,0
2006-01-19,18.982,19.757,18.982,19.637,1262700,0
2006-01-20,19.94,20.075,19.12,19.511,1264672,0
2006-01-23,19.538,19.665,18.929,19.511,1275220,0
2006-01-24,19.346,19.766,19.155,19.711,1195918,0
2006-01-25,20.075,20.439,19.94,20.175,966575,0
2006-01-26,20.13,20.666,19.874,20.648,1205472,0
2006-01-27,20.584,20.894,20.278,20.858,1346941,0
2006-01-30,21.012,21.422,20.841,21.422,1562008,0
2006-01-31,21.796,23.399,21.796,22.323,3755033,0
2006-02-01,22.561,22.914,21.723,22.736,1482047,0
2006-02-02,22.851,23.343,22.624,23.118,3073596,0
2006-02-03,23.324,23.324,22.415,22.561,2139973,0
2006-02-06,22.66,23.653,22.66,23.644,1486875,0
2006-02-07,23.128,23.305,21.559,21.895,2545714,0
2006-02-08,21.715,21.988,20.685,21.568,1856592,0
2006-02-09,22.397,22.832,22.187,22.242,1438111,0
2006-02-10,22.079,22.088,21.012,21.295,1552121,0
2006-02-13,21.077,21.475,20.502,20.815,1368694,0
2006-02-14,21.049,22.142,20.894,21.988,1574198,0
2006-02-15,21.988,22.78,21.368,21.777,1897234,0
2006-02-16,21.804,23.399,21.605,23.213,1896792,0
2006-02-17,23.324,24.317,23.324,23.499,2285946,0
2006-02-21,24.326,24.618,23.437,24,1724671,0
2006-02-22,23.954,24.463,23.671,24.154,982831,0
2006-02-23,24.29,24.5,23.286,23.295,1921613,0
2006-02-24,23.671,24.245,23.305,24.245,2018383,0
2006-02-27,24.09,24.09,23.305,23.627,1545748,0
2006-02-28,23.788,23.936,23.241,23.343,1905139,0
2006-03-01,23.58,24.354,23.472,24.218,1747194,0
2006-03-02,24.254,25.819,24.019,25.658,2445322,0
2006-03-03,25.447,25.648,24.991,25.264,1659323,0
2006-03-06,25.42,25.42,24.126,24.773,1694471,0
2006-03-07,24.4,24.727,22.878,23.053,2466962,0
2006-03-08,22.488,22.488,21.596,22.105,2715413,0
2006-03-09,22.698,23.352,22.023,22.105,1684914,0
2006-03-10,21.449,22.606,21.123,22.469,1869990,0
2006-03-13,22.726,22.726,21.786,22.098,1832978,0
2006-03-14,22.67,22.67,21.642,22.332,1518289,0
2006-03-15,22.707,23.017,22.369,22.58,1738080,0
2006-03-16,22.761,22.96,22.279,22.787,1771574,0
2006-03-17,22.979,23.918,22.823,23.918,2713764,0
2006-03-20,23.636,23.991,23.409,23.562,1485559,0
2006-03-21,23.091,23.544,22.851,23.082,1557395,0
2006-03-22,22.97,23.769,22.842,23.232,1409220,0
2006-03-23,23.241,24.335,22.942,24.326,1729181,0
2006-03-24,24.536,25.499,24.41,25.499,2479594,0
2006-03-27,25.736,26.81,25.319,25.593,2903564,0
2006-03-28,25.764,25.764,24.581,24.746,1771798,0
2006-03-29,24.746,25.711,24.709,25.711,1468644,0
2006-03-30,26.704,27.377,26.393,27.266,3264823,0
2006-03-31,27.114,27.775,26.721,27.722,2308576,0
2006-04-03,28.187,28.642,27.978,28.151,2150409,0
2006-04-04,28.043,28.633,27.803,28.488,1432506,0
2006-04-05,28.879,29.671,28.707,29.489,2156337,0
2006-04-06,29.891,30.153,29.026,29.351,2150297,0
2006-04-07,28.924,29.324,28.626,29.088,1735661,0
2006-04-10,29.397,29.59,28.767,28.933,1700512,0
2006-04-11,29.017,29.406,28.069,28.177,1833966,0
2006-04-12,28.313,29.425,28.267,29.036,1761360,0
2006-04-13,29.036,29.936,28.599,29.772,1502911,0
2006-04-17,30.362,30.71,30.153,30.701,1778384,0
2006-04-18,30.663,31.4,30.389,31.211,1442721,0
2006-04-19,31.409,32.665,30.81,32.32,1543003,0
2006-04-20,31.409,31.655,30.336,30.638,2031454,0
2006-04-21,31.173,32,30.954,31.702,2024754,0
2006-04-24,31.5,32.211,30.981,31.991,1381982,0
2006-04-25,32.775,33.096,32.148,32.374,1623956,0
2006-04-26,32.429,33.194,32.429,33.04,1274014,0
2006-04-27,32.577,33.175,30.452,30.655,3540187,0
2006-04-28,31.064,33.558,31.064,33.558,2599646,0
2006-05-01,34.093,34.188,33.248,33.61,1918979,0
2006-05-02,33.914,34.881,33.768,34.37,1948964,0
2006-05-03,34.595,34.78,32.64,33.656,2358660,0
2006-05-04,33.778,34.568,33.312,34.029,2004436,0
2006-05-05,34.586,35.086,34.424,34.761,2391283,0
2006-05-08,34.504,34.789,33.897,34.77,1503134,0
2006-05-09,35.014,36.864,35.014,36.763,2387984,0
2006-05-10,36.326,37.147,35.924,36.819,1868893,0
2006-05-11,37.965,37.965,35.747,35.879,2365800,0
2006-05-12,36.054,36.054,33.275,34.314,3078979,0
2006-05-15,32.738,33.685,31.419,31.892,3301509,0
2006-05-16,32.548,32.985,30.682,32.019,2838103,0
2006-05-17,32.648,33.013,29.881,30.134,3682758,0
2006-05-18,30.591,31.302,29.725,30.124,2879514,0
2006-05-19,28.332,30.228,27.913,29.936,4322894,0
2006-05-22,29.543,29.688,27.624,29.489,3299754,0
2006-05-23,29.908,31.409,29.635,30.209,2761766,0
2006-05-24,29.044,29.781,27.605,28.58,4169230,0
2006-05-25,29.107,30.344,29.051,30.219,2440818,0
2006-05-26,30.389,30.792,29.515,30.053,1481715,0
2006-05-30,30.989,31.284,29.816,29.816,2101202,0
2006-05-31,30.181,30.9,29.59,30.371,2283311,0
2006-06-01,29.342,30.719,29.026,30.582,2311210,0
2006-06-02,31.4,31.811,31.137,31.573,2074068,0
2006-06-05,31.636,31.902,29.826,29.872,2160293,0
2006-06-06,29.725,29.725,28.043,28.413,2895770,0
2006-06-07,27.849,28.116,26.704,26.922,3925717,0
2006-06-08,26.403,26.731,24.836,25.92,4788169,0
2006-06-09,26.403,26.694,25.593,26.075,2398203,0
2006-06-12,26.266,26.639,24.845,25.037,1953908,0
2006-06-13,23.954,24.737,23.204,23.688,3585110,0
2006-06-14,24.208,25.264,23.609,24.345,2624360,0
2006-06-15,25.455,26.165,25.128,25.875,2510128,0
2006-06-16,25.764,25.985,24.809,25.346,2001245,0
2006-06-19,25.346,25.518,24.509,24.599,1668877,0
2006-06-20,25.082,26.12,24.845,25.829,2167872,0
2006-06-21,26.049,27.84,26.039,27.439,2875559,0
2006-06-22,27.468,27.696,26.63,27.159,1840774,0
2006-06-23,26.595,28.221,26.576,28.116,1750598,0
2006-06-26,28.422,28.58,27.458,28.206,1440304,0
2006-06-27,28.47,28.751,26.987,27.048,2052544,0
2006-06-28,27.294,27.413,26.247,26.33,2174240,0
2006-06-29,26.885,29.435,26.819,28.989,3136750,0
2006-06-30,29.706,30.682,29.706,30.115,2174570,0
2006-07-03,30.728,31.238,30.682,31.017,795886,0
2006-07-05,31.374,31.721,30.344,30.881,2345260,0
2006-07-06,30.872,31.802,30.673,31.31,1489734,0
2006-07-07,31.036,31.702,30.829,30.829,1338702,0
2006-07-10,30.646,31.345,30.336,30.499,1244355,0
2006-07-11,31.008,32.185,30.499,31.775,2157217,0
2006-07-12,32.064,32.673,31.364,31.582,2430386,0
2006-07-13,31.811,32.11,30.573,30.999,2232569,0
2006-07-14,31.419,31.865,30.999,31.636,1546081,0
2006-07-17,30.963,31.483,30.209,30.405,2327575,0
2006-07-18,30.745,31.202,29.706,31.036,2948931,0
2006-07-19,31.036,32.613,30.954,32.064,2155788,0
2006-07-20,31.865,32.194,30.881,30.881,1581776,0
2006-07-21,31.247,31.374,29.351,29.351,3030870,0
2006-07-24,28.832,30.275,28.66,30.088,2542862,0
2006-07-25,30.088,31.219,29.862,31.219,1884160,0
2006-07-26,30.945,32.311,30.526,32.276,2061112,0
2006-07-27,32.83,33.265,30.638,30.829,2714533,0
2006-07-28,30.989,32.648,30.989,32.494,2767585,0
2006-07-31,32.447,32.932,32,32.586,1793324,0
2006-08-01,32.586,33.656,32.148,33.656,2134702,0
2006-08-02,34.112,34.351,33.275,34.103,2362065,0
2006-08-03,33.257,33.797,32.867,33.376,1273131,0
2006-08-04,33.987,34.269,33.157,33.312,1666680,0
2006-08-07,33.703,34.424,33.433,33.869,1099256,0
2006-08-08,33.685,34.122,33.275,33.46,1861865,0
2006-08-09,33.869,34.854,33.62,34.351,2238497,0
2006-08-10,33.731,34.112,32.485,33.358,1985104,0
2006-08-11,33.577,33.833,31.884,31.911,2344492,0
2006-08-14,31.721,32.494,31.238,31.547,1652181,0
2006-08-15,31.655,32.311,31.655,32.101,1394392,0
2006-08-16,32.577,33.213,32.548,32.803,1222718,0
2006-08-17,32.775,32.894,31.409,31.73,1460956,0
2006-08-18,31.865,32.101,31.064,31.6,2066932,0
2006-08-21,32.276,33.96,32.23,33.924,1964341,0
2006-08-22,33.833,34.093,33.096,33.897,1777617,0
2006-08-23,34.287,34.595,33.479,33.685,1357928,0
2006-08-24,33.549,33.987,33.14,33.275,997986,0
2006-08-25,33.414,33.778,33.112,33.275,1050383,0
2006-08-28,32.913,33.049,31.793,32.074,1616376,0
2006-08-29,32,32.029,30.919,31.811,2155242,0
2006-08-30,32.923,32.923,31.82,32.158,1542455,0
2006-08-31,33.194,34.452,33.086,34.37,2510349,0
2006-09-01,34.233,35.105,33.824,35.105,2134591,0
2006-09-05,35.709,36.837,35.551,36.781,3242306,0
2006-09-06,36.598,37.511,35.824,35.998,2502880,0
2006-09-07,34.978,35.478,34.37,34.396,2288804,0
2006-09-08,33.731,34.406,33.096,33.349,2518913,0
2006-09-11,31.957,32.101,29.952,30.294,4657239,0
2006-09-12,30.443,30.881,29.152,29.425,3554907,0
2006-09-13,29.872,30.434,29.263,29.271,2676423,0
2006-09-14,29.59,29.627,27.704,27.794,3138729,0
2006-09-15,27.713,28.386,26.922,27.84,3974820,0
2006-09-18,28.231,29.008,27.794,28.733,2452353,0
2006-09-19,28.451,28.842,27.313,27.36,2657967,0
2006-09-20,27.812,28.061,26.793,26.829,2773738,0
2006-09-21,26.931,27.605,26.63,27.15,2631061,0
2006-09-22,27.587,28.126,27.541,27.67,2434559,0
2006-09-25,27.633,27.784,26.657,27.56,2730683,0
2006-09-26,27.633,28.642,27.422,28.517,2297590,0
2006-09-27,28.651,29.744,28.526,29.635,2666650,0
2006-09-28,29.952,30.115,28.688,28.751,2318678,0
2006-09-29,28.286,28.952,27.951,28.341,2248271,0
2006-10-02,28.679,29.116,28.544,28.642,1629554,0
2006-10-03,27.812,27.812,25.745,25.966,3634757,0
2006-10-04,26.021,26.285,24.801,26.266,3745362,0
2006-10-05,26.675,27.513,26.675,27.294,2406661,0
2006-10-06,27.114,27.867,26.503,27.132,2359867,0
2006-10-09,27.596,27.722,26.595,26.721,1518399,0
2006-10-10,26.174,27.386,26.174,27.15,1844399,0
2006-10-11,27.313,27.875,26.731,26.847,2174356,0
2006-10-12,27.086,28.359,26.876,28.313,2117566,0
2006-10-13,29.017,29.735,29.017,29.225,2486619,0
2006-10-16,29.952,30.371,29.06,30.344,2582072,0
2006-10-17,30.124,30.124,29.19,29.999,2466409,0
2006-10-18,29.971,30.275,28.889,29.06,1850769,0
2006-10-19,29.481,30.275,29.297,30.275,2186106,0
2006-10-20,30.238,30.353,29.635,29.68,1495885,0
2006-10-23,29.18,30.07,28.898,29.981,1699086,0
2006-10-24,29.406,30.499,29.406,30.062,1861865,0
2006-10-25,29.834,31.5,29.772,31.345,2223121,0
2006-10-26,31.874,32.596,31.592,32.139,3299644,0
2006-10-27,32.12,33.185,32.092,32.456,2499255,0
2006-10-30,32.775,33.656,32.756,33.222,2199064,0
2006-10-31,32.867,33.914,32.848,33.656,2035959,0
2006-11-01,34.296,34.595,33.414,33.914,2833270,0
2006-11-02,33.924,34.66,33.869,34.076,2514300,0
2006-11-03,34.076,34.827,34.048,34.668,1721927,0
2006-11-06,34.668,35.299,34.668,34.798,2013438,0
2006-11-07,34.959,35.389,34.651,34.742,1963903,0
2006-11-08,34.504,35.18,34.323,34.704,2411495,0
2006-11-09,35.161,36.955,35.124,36.382,3415963,0
2006-11-10,36.119,36.216,34.951,35.171,1809798,0
2006-11-13,34.406,35.262,33.713,35.236,2928609,0
2006-11-14,35.551,35.807,34.415,34.761,2153593,0
2006-11-15,33.906,35.46,33.824,34.932,2616008,0
2006-11-16,35.29,35.506,33.924,33.924,2225979,0
2006-11-17,33.532,34.651,33.33,34.225,2398531,0
2006-11-20,34.415,35.005,33.888,34.039,1715890,0
2006-11-21,35.199,36.418,35.023,36.363,2717614,0
2006-11-22,36.555,37.374,36.127,36.446,2646767,0
2006-11-24,37.965,38.721,37.645,37.655,1529711,0
2006-11-27,38.42,38.965,37.928,38.574,3510313,0
2006-11-28,38.555,38.965,38.112,38.831,3171129,0
2006-11-29,38.775,39.287,38.63,39.102,2495738,0
2006-11-30,39.741,40.344,39.457,39.995,3407722,0
2006-12-01,40.004,40.195,39.028,39.548,2847442,0
2006-12-04,39.768,41.043,39.304,40.961,2525722,0
2006-12-05,41.361,41.578,39.893,40.689,3880026,0
2006-12-06,39.985,40.86,39.529,39.594,3003851,0
2006-12-07,39.585,40.406,38.583,39.824,3055255,0
2006-12-08,40.113,40.397,37.608,37.892,4250512,0
2006-12-11,37.892,39.038,37.892,38.638,2658958,0
2006-12-12,38.238,39.149,38.238,38.841,3228796,0
2006-12-13,38.439,39.252,38.12,38.555,2139863,0
2006-12-14,38.574,38.982,38.256,38.42,1877350,0
2006-12-15,38.43,38.485,36.791,37.119,2671477,0
2006-12-18,36.99,37.802,36.753,36.919,1796838,0
2006-12-19,36.955,38.675,36.955,38.448,2028160,0
2006-12-20,38.758,38.992,37.436,37.465,2687076,0
2006-12-21,37.538,37.563,36.082,36.354,1994439,0
2006-12-22,36.4,36.598,35.842,36.527,1308169,0
2006-12-26,36.689,37.692,36.645,36.791,1045659,0
2006-12-27,37.154,37.973,37.154,37.582,1377807,0
2006-12-28,38.238,38.238,37.492,37.973,1296747,0
2006-12-29,37.802,37.874,37.235,37.546,974045,0
2007-01-03,38.229,38.564,34.789,35.432,4083884,0
2007-01-04,35.353,35.432,34.242,34.406,2674115,0
2007-01-05,33.14,34.733,33.14,34.085,3078207,0
2007-01-08,34.233,34.905,33.814,34.632,2378541,0
2007-01-09,34.468,34.623,32.894,33.914,3086007,0
2007-01-10,33.778,34.141,32.485,33.058,3394651,0
2007-01-11,33.231,34.415,33.086,33.497,2318572,0
2007-01-12,33.833,35.161,33.639,34.941,2212138,0
2007-01-16,35.398,35.398,33.951,34.434,1902829,0
2007-01-17,34.216,35.171,33.924,34.487,2181164,0
2007-01-18,34.89,35.133,32.701,32.756,2794169,0
2007-01-19,32.83,33.47,32.605,33.376,2552085,0
2007-01-22,33.321,33.814,32.867,33.231,2264638,0
2007-01-23,33.759,35.371,33.685,35.361,2848866,0
2007-01-24,35.005,36.243,34.514,36.101,2524955,0
2007-01-25,36.689,37.055,35.281,35.597,2920482,0
2007-01-26,35.672,36.173,35.142,36.082,1692164,0
2007-01-29,35.643,36.473,35.171,35.236,1830889,0
2007-01-30,35.578,36.225,35.578,36.064,1510163,0
2007-01-31,35.833,37.064,35.833,36.645,2500021,0
2007-02-01,37.253,37.774,36.855,37.008,2101640,0
2007-02-02,36.509,36.626,35.643,36.279,2909169,0
2007-02-05,36.636,37.008,36.382,36.563,1777176,0
2007-02-06,37.082,37.226,36.437,36.901,1642957,0
2007-02-07,37.074,37.538,36.326,36.753,1750158,0
2007-02-08,36.716,37.501,35.998,37.319,3376089,0
2007-02-09,37.6,37.874,36.5,36.689,2632375,0
2007-02-12,36.427,37.092,36.233,36.5,2026629,0
2007-02-13,36.928,37.53,36.928,37.53,1920409,0
2007-02-14,37.291,37.31,36.373,36.608,4214334,0
2007-02-15,36.763,36.971,36.335,36.91,2221364,0
2007-02-16,36.689,36.901,36.243,36.373,1824958,0
2007-02-20,35.597,35.915,34.996,35.161,2371290,0
2007-02-21,35.681,37.436,35.262,37.074,3646843,0
2007-02-22,37.208,37.627,36.734,36.91,2465754,0
2007-02-23,37.428,37.902,37.281,37.374,2588664,0
2007-02-26,37.829,38.265,37.465,38.084,2845516,0
2007-02-27,36.874,37.702,34.77,35.542,4621320,0
2007-02-28,35.597,36.035,34.668,35.824,3063379,0
2007-03-01,35.189,35.542,34.605,34.836,3816566,0
2007-03-02,34.323,34.66,32.957,33.33,4455360,0
2007-03-05,31.884,33.489,31.391,32.456,3796887,0
2007-03-06,33.61,33.987,33.157,33.878,2063966,0
2007-03-07,33.914,34.496,33.479,33.567,2362943,0
2007-03-08,33.997,34.197,33.302,33.358,1749214,0
2007-03-09,33.759,33.951,33.049,33.489,2439724,0
2007-03-12,33.47,34.523,33.376,34.305,2141950,0
2007-03-13,34.178,34.632,33.257,33.405,3446935,0
2007-03-14,33.003,33.897,32.84,33.713,3000550,0
2007-03-15,33.787,34.742,33.787,34.269,2127856,0
2007-03-16,34.614,35.059,33.924,34.314,1759350,0
2007-03-19,34.577,34.742,34.216,34.424,1849455,0
2007-03-20,35.005,35.023,34.332,34.487,1840007,0
2007-03-21,34.586,35.161,34.424,35.161,1885811,0
2007-03-22,35.309,35.497,34.714,34.846,1517521,0
2007-03-23,34.846,35.059,34.26,34.677,1552561,0
2007-03-26,34.733,34.951,34.02,34.452,2377444,0
2007-03-27,34.188,34.216,33.148,33.213,2622601,0
2007-03-28,33.506,33.532,32.794,33.131,2430404,0
2007-03-29,32.949,33.248,32.503,32.894,1716224,0
2007-03-30,32.957,33.049,31.892,32.249,3030539,0
2007-04-02,32.167,33.367,31.865,33.293,2714206,0
2007-04-03,33.293,33.506,32.985,33.395,1925129,0
2007-04-04,33.433,34.216,33.433,34.103,1697548,0
2007-04-05,34.504,34.808,34.058,34.141,1486816,0
2007-04-09,34.287,34.808,34.048,34.206,1292685,0
2007-04-10,34.668,34.89,34.188,34.279,1444368,0
2007-04-11,34.415,34.595,33.602,33.797,2211627,0
2007-04-12,33.74,34.112,33.558,34.029,1415290,0
2007-04-13,34.206,35.199,34.206,34.932,2116747,0
2007-04-16,35.318,35.728,35.114,35.588,2471264,0
2007-04-17,35.798,35.86,34.932,34.978,2125200,0
2007-04-18,34.978,35.252,34.714,35.105,1375495,0
2007-04-19,34.523,34.641,33.47,33.506,2924386,0
2007-04-20,34.122,34.514,33.951,34.067,1615439,0
2007-04-23,34.093,34.279,33.522,33.577,1403464,0
2007-04-24,33.497,33.675,32.913,33.131,1693241,0
2007-04-25,33.33,33.489,32.812,33.013,1734332,0
2007-04-26,32.605,32.613,31.957,32.092,1863838,0
2007-04-27,32.419,33.058,32.194,32.894,2349736,0
2007-04-30,33.131,33.222,32.019,32.12,1915099,0
2007-05-01,31.739,32.258,31.447,31.939,1883176,0
2007-05-02,31.547,32.683,31.336,32.485,2723144,0
2007-05-03,32.41,33.148,32.158,32.821,2233078,0
2007-05-04,33.275,33.685,32.531,32.648,1594962,0
2007-05-07,33.003,33.321,32.613,32.812,1512221,0
2007-05-08,32.621,32.701,31.957,32.383,1491821,0
2007-05-09,32.13,33.112,32.13,32.673,2264529,0
2007-05-10,32.522,32.531,31.846,31.92,1936223,0
2007-05-11,32.249,32.648,32.158,32.64,1752025,0
2007-05-14,32.821,32.957,31.455,31.902,3056230,0
2007-05-15,31.865,32.794,31.692,32.211,1789120,0
2007-05-16,31.929,32.293,30.872,31.284,2144527,0
2007-05-17,31.294,31.537,30.801,31.317,1926482,0
2007-05-18,31.702,32.082,31.238,31.902,1371454,0
2007-05-21,31.756,32.621,31.6,32.101,1807812,0
2007-05-22,32.175,32.249,31.874,31.92,1647972,0
2007-05-23,32.41,32.738,32.175,32.284,2706390,0
2007-05-24,32.194,32.419,30.845,30.862,1786049,0
2007-05-25,31.183,31.447,30.719,30.936,1544432,0
2007-05-29,31.091,31.336,30.461,30.754,1503791,0
2007-05-30,30.294,31.183,30.275,31.055,1289880,0
2007-05-31,31.664,33.157,31.537,33.058,2574919,0
2007-06-01,33.62,35.095,33.312,34.487,3390148,0
2007-06-04,34.434,34.66,34.076,34.532,1391503,0
2007-06-05,34.314,34.496,33.731,33.861,1329985,0
2007-06-06,33.797,34.159,33.34,33.833,1480980,0
2007-06-07,33.685,33.869,32.185,32.475,2022374,0
2007-06-08,32.158,32.794,31.636,32.419,1957770,0
2007-06-11,32.64,32.867,32.221,32.41,1222874,0
2007-06-12,31.846,32.729,31.784,32.019,1278516,0
2007-06-13,31.974,32.655,31.939,32.374,1477100,0
2007-06-14,32.447,33.104,32.374,32.729,1407904,0
2007-06-15,33.067,33.549,32.932,33.46,1292573,0
2007-06-18,33.685,33.851,33.395,33.506,1326482,0
2007-06-19,33.506,33.897,33.239,33.861,1256163,0
2007-06-20,33.639,33.685,32.975,33.077,1345899,0
2007-06-21,33.096,33.675,32.548,33.558,1588805,0
2007-06-22,33.656,33.805,32.63,33.04,1296307,0
2007-06-25,32.567,33.096,31.957,32.029,1392636,0
2007-06-26,32.101,32.167,30.655,31.055,2085309,0
2007-06-27,30.945,32.038,30.691,31.957,2160841,0
2007-06-28,32.567,33.239,32.567,32.673,1863292,0
2007-06-29,32.794,33.602,32.794,33.231,1996306,0
2007-07-02,33.805,34.048,33.522,33.833,1509560,0
2007-07-03,33.685,34.159,33.577,33.941,1295868,0
2007-07-05,34.605,36.136,34.434,36.054,3062174,0
2007-07-06,36.155,37.829,36.017,37.109,3643767,0
2007-07-09,37.421,37.936,36.636,36.999,2620734,0
2007-07-10,36.819,37.428,36.4,37.411,2274526,0
2007-07-11,37.036,37.747,36.928,37.3,2012343,0
2007-07-12,37.729,39.158,37.645,39.01,2456327,0
2007-07-13,39.42,39.687,38.922,39.261,2037441,0
2007-07-16,38.51,39.33,37.692,38.282,1878118,0
2007-07-17,38.32,38.667,37.664,38.103,1555417,0
2007-07-18,37.902,40.05,37.902,40.05,2568455,0
2007-07-19,39.623,40.851,39.623,40.717,2571075,0
2007-07-20,40.769,41.187,40.251,41.078,2876214,0
2007-07-23,41.17,41.187,40.334,40.449,1451182,0
2007-07-24,41.078,41.116,39.594,39.706,1689231,0
2007-07-25,39,39.149,37.992,38.876,2636623,0
2007-07-26,38.065,38.184,36.645,37.683,2977702,0
2007-07-27,37.636,38.282,37.092,37.492,2600194,0
2007-07-30,37.52,39.195,37.511,38.992,2635783,0
2007-07-31,39.457,39.778,38.456,38.731,2511005,0
2007-08-01,38.238,38.657,37.338,38.02,2830214,0
2007-08-02,38.367,39,38.011,38.494,2350421,0
2007-08-03,38.51,39.642,38.065,39.038,2578664,0
2007-08-06,38.405,38.519,36.901,37.747,2345700,0
2007-08-07,37.6,39.687,37.027,38.602,2371074,0
2007-08-08,39.261,40.795,39.047,40.661,2806031,0
2007-08-09,39.252,40.43,38.849,40.195,3243185,0
2007-08-10,40.261,41.971,39.678,40.97,4269731,0
2007-08-13,41.242,41.499,40.06,40.769,3007037,0
2007-08-14,41.306,41.306,38.74,38.922,2330541,0
2007-08-15,38.084,38.339,34.846,35.114,3905288,0
2007-08-16,34.424,34.595,31.173,33.861,7413846,0
2007-08-17,35.719,37.154,34.387,34.922,3740314,0
2007-08-20,34.881,36.054,34.881,35.969,2186548,0
2007-08-21,35.625,37.046,35.414,36.563,1815950,0
2007-08-22,36.91,38.065,36.91,37.955,2461031,0
2007-08-23,38.564,38.974,37.856,38.21,2554721,0
2007-08-24,38.555,39.34,38.146,39.223,1191854,0
2007-08-27,39.233,39.233,37.874,38.165,1264672,0
2007-08-28,37.364,38.545,37.235,37.683,2485192,0
2007-08-29,38.545,39.214,38.001,39.13,1121008,0
2007-08-30,38.238,39.429,38.238,39.186,1441403,0
2007-08-31,40.195,41.116,40.06,40.467,2054850,0
2007-09-04,40.521,41.643,40.493,41.097,1994329,0
2007-09-05,40.717,40.869,39.833,40.204,1820348,0
2007-09-06,41.661,44.02,40.97,43.91,4431412,0
2007-09-07,44.164,45.403,44.083,44.784,4452174,0
2007-09-10,45.386,45.622,43.974,44.365,2628422,0
2007-09-11,44.574,45.84,43.438,45.522,3524590,0
2007-09-12,44.74,45.311,44.339,44.41,2354293,0
2007-09-13,44.173,44.628,43.7,44.211,1449971,0
2007-09-14,44.53,45.139,43.41,43.828,1833529,0
2007-09-17,44.647,44.647,43.246,43.583,1822791,0
2007-09-18,44.446,45.84,42.508,45.503,3313921,0
2007-09-19,45.83,46.359,44.593,45.093,2100097,0
2007-09-20,46.239,47.733,46.087,46.804,3449131,0
2007-09-21,46.614,46.715,45.102,45.349,3259996,0
2007-09-24,45.148,45.55,44.155,44.62,2273614,0
2007-09-25,43.918,44.311,43.5,43.792,2062539,0
2007-09-26,43.847,44.118,42.381,42.754,2131185,0
2007-09-27,43.473,44.109,42.955,43.828,1882070,0
2007-09-28,44.775,46.239,44.749,45.34,2765962,0
2007-10-01,45.475,46.578,44.875,46.507,1859107,0
2007-10-02,45.021,45.594,43.792,45.349,2828328,0
2007-10-03,45.704,45.849,44.093,44.183,1915794,0
2007-10-04,44.064,45.275,43.273,44.976,1768943,0
2007-10-05,44.976,48.199,44.931,47.141,4072133,0
2007-10-08,46.749,47.017,45.803,46.535,1003047,0
2007-10-09,46.479,48.7,46.414,48.7,2186652,0
2007-10-10,49.037,49.955,48.888,49.528,2421599,0
2007-10-11,50.046,52.204,48.498,49.792,3110613,0
2007-10-12,49.927,50.71,49.327,49.782,1580137,0
2007-10-15,50.585,51.665,49.445,50.448,2165349,0
2007-10-16,50.21,50.328,49.343,49.837,1648448,0
2007-10-17,50.438,50.641,47.97,48.991,2118771,0
2007-10-18,49.302,50.193,49.073,50.193,1673161,0
2007-10-19,50.448,50.519,48.7,48.879,1982248,0
2007-10-22,46.732,48.234,45.203,47.97,3047893,0
2007-10-23,48.843,49.647,47.679,48.207,1891631,0
2007-10-24,47.723,48.581,46.469,47.232,2743259,0
2007-10-25,47.571,48.225,46.715,47.75,2897747,0
2007-10-26,49.037,50.301,48.498,49.982,2236741,0
2007-10-29,50.448,51.575,50.084,51.165,2039580,0
2007-10-30,50.122,50.31,49.583,49.973,1630763,0
2007-10-31,50.585,52.167,49.399,51.794,3017688,0
2007-11-01,50.71,51.13,49.845,49.991,2070963,0
2007-11-02,50.958,52.35,50.282,52.259,2910157,0
2007-11-05,52.13,52.167,50.893,51.155,2216965,0
2007-11-06,51.897,52.988,51.897,52.814,1968516,0
2007-11-07,53.743,54.126,50.7,51.33,3731670,0
2007-11-08,52.058,52.293,48.869,50.148,3094913,0
2007-11-09,49.973,49.973,48.144,48.425,2278120,0
2007-11-12,46.359,47.151,43.545,43.984,3815778,0
2007-11-13,45.066,46.013,44.685,45.677,2420118,0
2007-11-14,47.341,47.75,46.561,46.631,2052092,0
2007-11-15,45.977,45.977,44.402,45.058,2349985,0
2007-11-16,46.194,46.578,44.931,46.341,3005615,0
2007-11-19,46.032,46.143,43.718,44.339,3325183,0
2007-11-20,45.977,47.133,44.957,47.097,3132160,0
2007-11-21,46.433,47.069,44.838,46.23,2373282,0
2007-11-23,47.552,47.697,46.516,47.543,766888,0
2007-11-26,47.826,47.826,44.722,44.819,2838286,0
2007-11-27,43.947,44.329,42.617,43.574,3726856,0
2007-11-28,44.083,45.33,43.173,44.994,2647711,0
2007-11-29,44.329,45.421,44.183,44.628,1676945,0
2007-11-30,44.155,44.985,43.136,43.809,2070094,0
2007-12-03,43.7,45.048,43.391,44.012,1715033,0
2007-12-04,44.922,44.922,43.564,43.883,1736013,0
2007-12-05,43.237,43.847,42.681,43.202,1952473,0
2007-12-06,42.844,44.931,42.844,44.722,2123036,0
2007-12-07,45.066,45.066,43.792,44.512,2820125,0
2007-12-10,45.139,45.995,44.484,44.884,1661772,0
2007-12-11,45.066,46.368,44.248,44.302,2447081,0
2007-12-12,45.157,46.153,44.931,45.421,1810788,0
2007-12-13,45.284,45.284,43.246,43.902,1887523,0
2007-12-14,43.325,44.437,43.109,43.455,1095418,0
2007-12-17,43.043,44.118,41.472,41.79,1682056,0
2007-12-18,42.461,43.765,42.034,43.447,2101311,0
2007-12-19,43.773,44.602,43.282,43.947,1619303,0
2007-12-20,44.402,44.402,43.273,44.02,1264836,0
2007-12-21,45.25,46.194,44.465,46.032,1944626,0
2007-12-24,45.903,46.498,45.859,46.377,436477,0
2007-12-26,47.444,48.034,46.668,47.197,1133837,0
2007-12-27,47.517,47.797,46.678,46.823,1023634,0
2007-12-28,47.608,49.7,47.453,49.62,1847182,0
2007-12-31,49.62,49.927,49.2,49.738,1669267,0
2008-01-02,50.301,52.113,49.757,51.458,2976939,0
2008-01-03,51.467,54.126,51.201,53.261,2772267,0
2008-01-04,52.415,53.395,52.013,52.74,2665013,0
2008-01-07,52.303,53.432,51.924,53.289,2541983,0
2008-01-08,54.527,56.046,54.527,55.091,5140173,0
2008-01-09,54.625,55.699,53.831,55.245,3825341,0
2008-01-10,54.51,57.32,54.306,56.119,4779816,0
2008-01-11,55.601,56.992,55.327,55.69,3309651,0
2008-01-14,56.893,57.093,54.816,55.027,3485997,0
2008-01-15,54.315,55.663,52.787,52.889,5703998,0
2008-01-16,52.359,53.042,49.982,50.075,6010539,0
2008-01-17,51.112,51.85,48.61,48.745,3733627,0
2008-01-18,49.801,50.756,48.343,50.056,3835042,0
2008-01-22,49.163,53.298,48.079,53.086,5167012,0
2008-01-23,51.711,54.563,50.92,52.713,4966247,0
2008-01-24,55.073,56.337,54.743,55.208,4199879,0
2008-01-25,56.091,58.558,56.091,57.121,5035763,0
2008-01-28,57.985,58.076,56.609,57.685,3102267,0
2008-01-29,57.93,58.486,56.583,57.111,2001893,0
2008-01-30,57.338,59.214,56.299,57.803,3233163,0
2008-01-31,57.001,58.329,56.546,57.429,2993151,0
2008-02-01,58.03,58.522,56.281,56.555,3941631,0
2008-02-04,55.653,56.229,54.844,54.998,3171664,0
2008-02-05,53.361,54.588,53.179,53.179,3015695,0
2008-02-06,54.343,55.973,54.334,54.606,2882963,0
2008-02-07,54.625,55.772,53.869,55.281,2585938,0
2008-02-08,56.011,58.495,55.846,57.85,2927005,0
2008-02-11,57.993,58.813,56.738,58.495,2135581,0
2008-02-12,57.958,59.089,56.902,57.139,2627191,0
2008-02-13,57.53,57.53,56.046,57.438,2387109,0
2008-02-14,57.794,58.122,56.748,56.921,2305558,0
2008-02-15,57.812,58.03,56.496,56.982,2696678,0
2008-02-19,58.122,59.898,58.076,59.551,2796958,0
2008-02-20,58.876,61.135,58.876,60.793,2977577,0
2008-02-21,60.952,62.366,59.578,59.835,3966644,0
2008-02-22,60.18,60.18,57.111,59.405,3424664,0
2008-02-25,60.024,60.197,58.04,60.161,1975454,0
2008-02-26,59.187,61.572,59.187,61.355,1651916,0
2008-02-27,61.91,63.093,61.28,62.919,2788643,0
2008-02-28,63.267,64.23,62.767,63.874,2343586,0
2008-02-29,64.078,64.078,61.516,62.637,2563618,0
2008-03-03,63.883,65.204,63.454,65.104,3738867,0
2008-03-04,65.917,67.711,62.837,63.403,8144338,0
2008-03-05,64.814,66.716,64.332,66.505,3751597,0
2008-03-06,66.361,68.194,65.398,67.78,4982819,0
2008-03-07,67.773,68.509,65.488,66.007,3983850,0
2008-03-10,65.45,66.17,63.784,64.022,2877183,0
2008-03-11,64.823,66.226,64.059,66.151,3049284,0
2008-03-12,66.451,67.126,65.297,66.742,2006347,0
2008-03-13,68.273,71.012,67.844,70.358,4781724,0
2008-03-14,69.85,73.272,69.85,72.88,5446159,0
2008-03-17,72.76,75.976,71.477,72.598,7065874,0
2008-03-18,73.215,73.215,66.971,67.462,5708339,0
2008-03-19,66.189,66.608,61.892,62.017,7243672,0
2008-03-20,59.853,62.256,58.26,61.171,6847486,0
2008-03-24,61.91,62.703,59.652,60.244,3709703,0
2008-03-25,61.664,64.078,61.582,64.05,4290096,0
2008-03-26,64.686,65.806,63.958,64.733,3275900,0
2008-03-27,64.004,64.833,62.856,63.766,2806104,0
2008-03-28,63.038,63.948,61.982,62.975,2268872,0
2008-03-31,63.548,63.929,60.39,61.645,3072120,0
2008-04-01,59.542,60.225,58.095,58.77,4134746,0
2008-04-02,58.679,61.299,58.679,61.09,3622454,0
2008-04-03,60.755,62.145,59.799,61.928,3361998,0
2008-04-04,61.928,63.883,61.928,63.267,2363406,0
2008-04-07,63.784,64.987,62.555,62.865,1755984,0
2008-04-08,61.91,63.34,61.601,62.409,1539324,0
2008-04-09,62.837,64.578,62.064,64.532,2012166,0
2008-04-10,64.715,65.086,62.811,63.848,1916568,0
2008-04-11,63.723,64.259,62.546,62.9,1545099,0
2008-04-14,62.739,64.458,62.739,63.811,1585870,0
2008-04-15,64.639,66.226,64.559,66.033,2030720,0
2008-04-16,67.739,69.348,67.739,69.192,2783627,0
2008-04-17,68.519,69.292,68.082,69.011,2592247,0
2008-04-18,67.181,67.462,64.786,65.706,3628246,0
2008-04-21,66.281,66.281,63.038,64.004,2715023,0
2008-04-22,63.741,64.823,62.246,62.391,3032915,0
2008-04-23,61.447,61.447,58.076,58.403,4225575,0
2008-04-24,57.803,58.132,55.591,55.91,4176358,0
2008-04-25,56.448,57.338,55.754,56.766,1767927,0
2008-04-28,57.539,57.912,55.39,55.555,1754311,0
2008-04-29,53.916,54.998,53.252,53.261,2490655,0
2008-04-30,54.453,57.576,53.961,56.857,4333003,0
2008-05-01,55.754,56.448,54.054,55.582,3365775,0
2008-05-02,56.439,57.876,55.681,56.93,1813685,0
2008-05-05,58.268,58.763,57.42,58.243,1789348,0
2008-05-06,58.329,59.933,58.268,58.622,1584797,0
2008-05-07,58.048,58.048,56.921,58.012,1403527,0
2008-05-08,57.375,60.534,57.213,60.051,2502522,0
2008-05-09,60.197,60.98,57.748,60.362,2973147,0
2008-05-12,59.259,60.971,59.259,60.06,1709684,0
2008-05-13,58.595,60.426,57.958,59.414,1574314,0
2008-05-14,59.206,59.652,57.668,57.711,1389887,0
2008-05-15,59.36,61.19,59.25,60.917,2595343,0
2008-05-16,63.129,63.958,62.501,63.047,2499603,0
2008-05-19,64.505,64.505,62.785,63.103,1751051,0
2008-05-20,63.723,66.562,63.723,66.562,2554629,0
2008-05-21,66.46,66.681,64.458,64.578,2770967,0
2008-05-22,64.413,65.75,63.668,65.006,2075673,0
2008-05-23,65.615,66.478,64.833,65.578,1825856,0
2008-05-27,63.716,64.031,62.637,63.249,1827221,0
2008-05-28,61.965,64.621,61.865,64.448,2237574,0
2008-05-29,63.548,63.741,62.073,62.292,2216110,0
2008-05-30,63.12,64.658,63.002,64.358,2240024,0
2008-06-02,63.75,65.442,63.43,64.313,2033414,0
2008-06-03,63.394,64.877,62.246,62.246,2375840,0
2008-06-04,62.409,62.675,60.553,60.709,2365085,0
2008-06-05,60.462,60.908,58.558,60.755,4251010,0
2008-06-06,61.497,64.823,61.497,63.394,4794583,0
2008-06-09,63.649,65.55,62.993,64.413,3210182,0
2008-06-10,63.11,63.64,59.089,59.643,4409937,0
2008-06-11,61.218,61.965,60.014,60.088,2542447,0
2008-06-12,58.735,58.735,56.327,57.595,3625717,0
2008-06-13,57.139,58.513,56.948,57.595,1614196,0
2008-06-16,59.624,59.996,57.812,57.903,2143358,0
2008-06-17,57.485,58.651,57.485,58.622,1827352,0
2008-06-18,59.987,59.987,57.703,58.312,2186063,0
2008-06-19,58.921,60.534,58.04,58.268,2968792,0
2008-06-20,58.421,59.843,58.421,59.124,2415889,0
2008-06-23,58.26,59.843,57.93,59.387,2038720,0
2008-06-24,59.624,61.793,59.197,60.161,3367245,0
2008-06-25,60.783,60.99,58.04,59.979,3584622,0
2008-06-26,62.172,65.077,61.525,64.63,6184547,0
2008-06-27,65.213,68.175,65.095,67.335,4837534,0
2008-06-30,67.335,68.308,64.541,67.711,3829375,0
2008-07-01,68.464,69.913,67.544,68.528,2876599,0
2008-07-02,68.37,68.738,66.672,67.017,2978209,0
2008-07-03,66.46,66.59,64.795,65.917,2193549,0
2008-07-07,63.75,65.177,62.993,64.604,2656762,0
2008-07-08,63.539,64.733,62.675,64.094,3000780,0
2008-07-09,64.368,66.007,63.958,64.141,3239928,0
2008-07-10,65.54,67.164,64.86,66.324,2504662,0
2008-07-11,68.464,70.348,68.23,68.81,3280407,0
2008-07-14,69.228,72.125,68.538,71.943,3898292,0
2008-07-15,73.099,73.555,67.899,68.892,4772581,0
2008-07-16,69.104,69.302,65.559,66.451,3223706,0
2008-07-17,65.852,67.462,62.375,63.24,4276538,0
2008-07-18,63.183,64.814,62.928,63.668,1942872,0
2008-07-21,64.658,65.333,63.454,65.114,1135330,0
2008-07-22,66.114,66.515,61.582,61.838,3617268,0
2008-07-23,62.219,62.274,57.776,58.178,4743558,0
2008-07-24,56.627,56.803,52.167,53.814,8641291,0
2008-07-25,53.771,54.379,51.86,53.496,3627392,0
2008-07-28,53.432,55.473,53.298,53.589,2828365,0
2008-07-29,53.58,53.58,50.865,50.958,3564518,0
2008-07-30,49.537,50.623,48.207,50.623,7558880,0
2008-07-31,51.967,52.452,49.302,49.757,4784623,0
2008-08-01,49.774,50.782,48.089,48.399,5497242,0
2008-08-04,47.862,49.62,46.668,47.481,2996281,0
2008-08-05,46.414,46.888,44.093,44.293,4836832,0
2008-08-06,45.33,46.322,44.539,46.004,4416827,0
2008-08-07,46.668,47.599,45.503,45.995,4313494,0
2008-08-08,44.775,44.957,42.862,43.081,4495233,0
2008-08-11,42.681,43.145,40.069,41.724,6404652,0
2008-08-12,42.044,44.74,41.88,44.465,5968825,0
2008-08-13,45.222,48.853,45.029,48.691,7130213,0
2008-08-14,48.335,49.227,46.061,46.069,4216786,0
2008-08-15,44.732,44.732,43.316,44.155,5578294,0
2008-08-18,45.522,47.314,45.203,47.017,5033786,0
2008-08-19,45.812,50.492,45.812,49.327,4985534,0
2008-08-20,49.909,50.747,48.399,49.389,4201343,0
2008-08-21,51.256,53.395,51.256,52.814,5121572,0
2008-08-22,51.458,52.204,50.165,50.985,3184608,0
2008-08-25,51.077,52.651,51.013,51.785,2637282,0
2008-08-26,51.284,53.353,51.256,51.505,3019393,0
2008-08-27,52.512,53.422,51.683,52.632,2589433,0
2008-08-28,53.403,54.352,51.303,52.588,2587308,0
2008-08-29,52.424,53.335,51.486,52.113,1833172,0
2008-09-02,49.01,49.327,47.778,48.135,3939261,0
2008-09-03,47.444,49.127,46.153,47.705,4129985,0
2008-09-04,48.335,49.109,45.686,46.488,3661271,0
2008-09-05,48.172,48.656,45.868,47.543,4289215,0
2008-09-08,49.154,49.62,43.601,43.874,4850907,0
2008-09-09,42.372,42.726,40.467,40.814,6565754,0
2008-09-10,41.525,42.235,39.548,41.99,7446970,0
2008-09-11,41.99,42.836,39.42,40.961,5731488,0
2008-09-12,42.636,48.353,42.226,47.979,8436091,0
2008-09-15,47.351,49.9,45.265,46.569,7793280,0
2008-09-16,44.967,48.399,44.127,48.253,5159563,0
2008-09-17,49.037,54.388,47.75,53.261,11095748,0
2008-09-18,55.501,56.992,51.349,52.998,9901395,0
2008-09-19,52.805,56.137,50.911,55.482,7579142,0
2008-09-22,56.948,61.355,56.876,60.024,6758380,0
2008-09-23,59.752,60.569,56.682,58.295,5939940,0
2008-09-24,59.596,61.209,57.711,59.925,4694958,0
2008-09-25,59.652,60.801,56.064,56.346,5407142,0
2008-09-26,57.685,58.959,53.762,54.5,5455544,0
2008-09-29,53.869,54.891,49.964,53.132,7783226,0
2008-09-30,52.113,52.55,49.682,50.138,4899057,0
2008-10-01,50.301,53.179,49.163,50.838,6369456,0
2008-10-02,48.343,48.808,42.381,42.391,7036764,0
2008-10-03,41.962,46.813,41.425,42.791,7647979,0
2008-10-06,44.428,45.541,36.064,39.893,9802773,0
2008-10-07,41.624,43.429,40.467,40.707,6783688,0
2008-10-08,42.754,47.314,41.661,45.986,8426989,0
2008-10-09,46.732,46.732,43.7,44.502,4345951,0
2008-10-10,44.012,44.749,35.905,36.418,7985892,0
2008-10-13,37.711,39.503,33.275,36.225,4539090,0
2008-10-14,40.176,41.971,37.291,40.195,6518156,0
2008-10-15,38.849,40.449,35.69,35.905,4438596,0
2008-10-16,34.863,36.145,30.32,32.447,7445262,0
2008-10-17,30.945,35.309,30.209,32.522,3922083,0
2008-10-20,33.549,36.073,32.692,35.69,2644019,0
2008-10-21,34.141,34.577,31.364,31.455,3668860,0
2008-10-22,29.981,29.981,22.58,23.535,8738156,0
2008-10-23,22.261,25.254,20.43,21.615,9476663,0
2008-10-24,19.392,25.074,19.001,23.671,7645504,0
2008-10-27,24.41,24.41,19.629,19.757,6403433,0
2008-10-28,21.003,22.288,19.684,22.288,5799918,0
2008-10-29,23.213,25.393,22.761,24.636,6042423,0
2008-10-30,25.481,27.132,24.054,26.013,5259638,0
2008-10-31,25.875,27.185,25.055,25.174,4630572,0
2008-11-03,26.128,27.275,25.447,26.057,2886079,0
2008-11-04,28.441,31.317,27.904,31.202,4415407,0
2008-11-05,30.619,32.665,29.552,29.844,4218758,0
2008-11-06,30.353,31.409,26.704,26.987,4667886,0
2008-11-07,28.35,30.106,27.803,29.454,3111070,0
2008-11-10,31.5,32.548,30.078,31.4,3637191,0
2008-11-11,30.362,30.563,27.83,29.662,4374447,0
2008-11-12,28.144,29.069,26.731,26.959,4606012,0
2008-11-13,27.114,30.336,24.199,30.275,6499266,0
2008-11-14,30.682,31.837,29.826,30.096,6294844,0
2008-11-17,29.19,29.899,26.675,27.504,5177896,0
2008-11-18,27.256,28.823,26.819,28.359,3814904,0
2008-11-19,28.813,31.721,23.472,23.835,9409362,0
2008-11-20,24.764,26.348,22.67,24.116,7117834,0
2008-11-21,26.146,29.525,25.319,29.416,8970077,0
2008-11-24,31.073,34.076,30.088,30.499,13242915,0
2008-11-25,31.856,31.911,28.971,31.865,6772923,0
2008-11-26,31.008,32.848,30.302,32.503,4790185,0
2008-11-28,33.567,34.434,32.211,34.287,2274035,0
2008-12-01,32.775,33.077,28.889,29.19,5948537,0
2008-12-02,30.228,30.81,28.599,29.68,5060110,0
2008-12-03,28.24,29.254,27.394,27.904,4863511,0
2008-12-04,27.867,28.751,25.91,26.466,5170145,0
2008-12-05,25.612,26.137,23.137,26.137,6146931,0
2008-12-08,28.422,29.68,27.56,28.572,4059850,0
2008-12-09,27.696,29.908,27.413,28.898,3578167,0
2008-12-10,31.164,33.75,30.736,33.175,5768702,0
2008-12-11,34.846,36.136,32.648,33.14,5875018,0
2008-12-12,31.556,36.127,31.556,35.487,5628406,0
2008-12-15,36.054,40.195,36.054,38.519,8803039,0
2008-12-16,38.555,42.336,37.838,42.291,7197351,0
2008-12-17,42.636,44.94,41.542,41.734,6841887,0
2008-12-18,41.17,41.771,38.564,39.759,5934020,0
2008-12-19,38.339,42.836,37.783,42.445,6729392,0
2008-12-22,43.325,44.703,39.358,40.689,5250129,0
2008-12-23,40.68,42.773,39.884,42.3,4063681,0
2008-12-24,43.192,43.42,40.97,42.872,1720310,0
2008-12-26,43.491,44.339,41.724,43.583,2034607,0
2008-12-29,44.565,47.088,44.202,46.212,5215614,0
2008-12-30,45.749,46.544,45.403,45.74,3915320,0
2008-12-31,45.284,47.341,44.62,46.732,3741163,0
2009-01-02,46.715,48.172,45.021,46.387,4796465,0
2009-01-05,43.947,46.442,43.42,45.203,6171514,0
2009-01-06,44.802,47.669,44.521,46.942,5457124,0
2009-01-07,46.176,46.377,42.169,42.671,5599885,0
2009-01-08,44.248,46.359,43.316,45.83,5829834,0
2009-01-09,44.775,47.661,43.865,45.475,5441254,0
2009-01-12,43.809,44.302,41.406,41.943,5044393,0
2009-01-13,42.179,43.792,41.836,43.363,4580300,0
2009-01-14,42.526,43.819,40.361,41.015,5262789,0
2009-01-15,40.97,43.838,40.167,43.646,6105691,0
2009-01-16,45.612,46.395,43.518,45.931,7227401,0
2009-01-20,46.176,48.425,44.74,44.828,7337430,0
2009-01-21,44.884,46.961,44.046,46.776,6600125,0
2009-01-22,45.876,48.271,45.749,46.668,5949451,0
2009-01-23,48.217,51.888,47.854,51.182,7761287,0
2009-01-26,52.341,53.887,48.817,49.927,8045185,0
2009-01-27,49.426,49.71,46.879,47.642,6480267,0
2009-01-28,48.28,48.343,45.066,47.378,7833095,0
2009-01-29,46.794,50.246,46.194,48.926,9639818,0
2009-01-30,49.973,50.037,46.686,48.29,6635674,0
2009-02-02,46.715,48.808,45.102,45.677,6141311,0
2009-02-03,46.115,47.526,45.176,46.159,5774219,0
2009-02-04,47.425,48.665,46.813,47.75,5125396,0
2009-02-05,49.145,50.273,48.716,49.845,5556407,0
2009-02-06,49.293,51.013,49.037,50.509,4511358,0
2009-02-09,49.264,49.827,47.854,48.371,4235377,0
2009-02-10,49.528,50.282,47.124,48.125,5886495,0
2009-02-11,48.991,51.804,48.107,51.293,7739430,0
2009-02-12,51.237,51.766,49.509,51.013,5691940,0
2009-02-13,50.557,50.71,48.444,48.926,5756111,0
2009-02-17,50.093,51.146,48.917,49.353,6657511,0
2009-02-18,49.399,49.682,47.214,49.1,6041033,0
2009-02-19,48.29,49.927,46.614,47.124,6883985,0
2009-02-20,49.018,50.765,47.59,49.757,7329376,0
2009-02-23,48.917,50.939,48.107,49.845,6224716,0
2009-02-24,50.256,50.256,45.569,46.078,9832314,0
2009-02-25,46.153,48.29,44.94,45.003,8445784,0
2009-02-26,44.357,45.265,42.428,44.583,7820618,0
2009-02-27,46.078,46.552,43.857,45.394,6305035,0
2009-03-02,45.959,45.959,41.552,42.08,7702798,0
2009-03-03,41.678,44.502,40.661,43.809,6266768,0
2009-03-04,44.428,44.866,42.48,43.136,4513284,0
2009-03-05,43.528,46.405,43.363,46.239,6067755,0
2009-03-06,46.715,47.341,44.602,45.484,6536468,0
2009-03-09,44.593,45.34,42.826,43.937,4206205,0
2009-03-10,43.665,43.782,41.033,41.899,6117279,0
2009-03-11,42.372,45.503,42.034,44.713,7883574,0
2009-03-12,45.457,46.202,44.173,45.003,6353515,0
2009-03-13,45.704,46.239,45.076,46.004,5054564,0
2009-03-16,44.893,45.594,43.928,44.285,4256837,0
2009-03-17,44.285,44.455,42.854,43.918,3641688,0
2009-03-18,43.246,48.861,42.071,48.628,9773047,0
2009-03-19,49.809,51.256,49.482,50.474,7128706,0
2009-03-20,49.864,51.665,49.435,51.004,5784717,0
2009-03-23,51.022,52.559,50.156,51.284,4493971,0
2009-03-24,50.122,52.03,49.119,51.311,4156887,0
2009-03-25,51.303,53.413,50.528,52.96,5729955,0
2009-03-26,53.325,53.616,52.259,52.578,3253663,0
2009-03-27,51.201,52.167,50.356,51.405,2764417,0
2009-03-30,50.738,52.293,49.955,51.414,3764630,0
2009-03-31,52.222,53.225,51.067,51.823,4831140,0
2009-04-01,52.622,52.988,51.665,52.677,3517591,0
2009-04-02,51.72,51.739,48.781,49.435,6468854,0
2009-04-03,49.528,49.9,46.087,46.686,4673015,0
2009-04-06,45.186,45.784,44.266,45.74,4732377,0
2009-04-07,46.498,47.397,45.83,45.903,3627318,0
2009-04-08,46.46,46.757,44.722,45.33,3343649,0
2009-04-09,45.25,45.776,44.565,44.884,2428489,0
2009-04-13,46.202,46.202,44.556,44.666,4260178,0
2009-04-14,44.957,45.84,44.611,44.784,2906133,0
2009-04-15,44.875,45.803,44.62,44.903,2766415,0
2009-04-16,45.102,45.102,41.251,41.634,5749861,0
2009-04-17,41.107,41.569,39.613,39.741,4878450,0
2009-04-20,40.512,43.202,40.467,42.764,5770395,0
2009-04-21,43.42,43.838,41.033,41.453,3583170,0
2009-04-22,41.472,42.8,41.371,41.406,3848037,0
2009-04-23,41.643,43.993,41.315,43.026,3866915,0
2009-04-24,43.928,45.603,43.682,45.275,4247886,0
2009-04-27,44.502,45.303,42.9,43.282,3675953,0
2009-04-28,42.115,42.319,41.043,41.242,3869958,0
2009-04-29,42.336,42.636,41.371,41.899,3228264,0
2009-04-30,41.542,41.542,38.831,40.159,7654224,0
2009-05-01,40.05,41.06,39.411,40.406,3486719,0
2009-05-04,41.179,42.281,40.869,42.188,3625445,0
2009-05-05,43.099,43.7,41.734,42.061,3537368,0
2009-05-06,42.854,44.083,42.8,43.918,3221832,0
2009-05-07,44.847,45.34,43.091,43.583,3460454,0
2009-05-08,43.993,45.649,43.747,45.303,3400407,0
2009-05-11,44.802,45.084,43.255,44.118,3595860,0
2009-05-12,45.003,47.097,44.257,46.832,5581674,0
2009-05-13,46.042,48.708,46.042,47.76,7282886,0
2009-05-14,48.172,49.264,46.569,48.745,4049365,0
2009-05-15,49.037,49.473,46.98,47.669,3396633,0
2009-05-18,48.079,48.079,45.894,47.944,2860143,0
2009-05-19,48.253,49.454,47.471,48.507,3686119,0
2009-05-20,49.518,51.995,49.435,51.431,5308044,0
2009-05-21,51.284,52.713,50.246,52.167,4590209,0
2009-05-22,53.023,53.607,52.477,52.632,3508816,0
2009-05-26,50.865,52.434,50.301,52.213,3489225,0
2009-05-27,52.615,52.615,50.401,50.5,4284516,0
2009-05-28,51.776,53.989,51.321,53.681,5081315,0
2009-05-29,54.998,57.285,54.972,56.318,6201767,0
2009-06-01,57.411,57.622,54.853,55.027,5155030,0
2009-06-02,55.126,56.893,54.882,56.091,4304905,0
2009-06-03,54.36,55.199,51.977,53.076,4854444,0
2009-06-04,54.072,55.865,53.814,55.036,3465736,0
2009-06-05,53.44,53.598,51.357,52.222,3948469,0
2009-06-08,51.237,53.058,50.448,52.88,4243750,0
2009-06-09,54.098,54.216,51.523,51.683,3722067,0
2009-06-10,52.387,52.55,50.774,51.505,3128536,0
2009-06-11,51.174,52.787,50.604,51.575,2747963,0
2009-06-12,49.882,50.391,49.073,49.255,3079616,0
2009-06-15,48.708,48.708,46.989,47.816,3651534,0
2009-06-16,48.869,49.426,47.58,48.217,3035343,0
2009-06-17,48.543,48.581,46.757,48.271,3224354,0
2009-06-18,48.298,48.861,46.433,46.705,3147310,0
2009-06-19,47.124,48.399,46.897,48.007,2360199,0
2009-06-22,46.544,46.621,44.446,44.493,3461147,0
2009-06-23,45.093,46.86,44.118,46.561,3180364,0
2009-06-24,47.844,49.647,47.397,48.726,4488281,0
2009-06-25,49.2,50.692,48.798,50.641,2389587,0
2009-06-26,51.041,51.041,49.227,49.555,2380898,0
2009-06-29,49.62,50.138,48.861,49.61,1575634,0
2009-06-30,49.417,49.837,47.341,47.778,2264179,0
2009-07-01,48.945,50.557,48.716,49.864,2216634,0
2009-07-02,48.389,49.109,47.723,48.691,1437170,0
2009-07-06,47.388,47.388,45.793,46.686,2507304,0
2009-07-07,46.614,47.97,46.498,46.723,1563627,0
2009-07-08,46.442,47.027,43.847,44.893,3892414,0
2009-07-09,45.74,46.888,44.749,44.931,2668199,0
2009-07-10,44.455,45.311,43.819,44.713,1849120,0
2009-07-13,44.474,45.885,43.072,45.868,2740214,0
2009-07-14,46.794,47.26,46.087,46.813,2001946,0
2009-07-15,48.407,49.855,48.361,49.399,2732058,0
2009-07-16,49.172,50.228,48.708,49.845,2090355,0
2009-07-17,50.138,50.828,49.672,50.594,1994733,0
2009-07-20,51.888,52.73,51.612,52.578,2327318,0
2009-07-21,53.032,53.141,50.585,51.655,2175035,0
2009-07-22,51.321,53.058,50.93,51.967,2583386,0
2009-07-23,51.496,53.718,51.44,51.967,2992617,0
2009-07-24,52.03,52.932,52.021,52.286,1806709,0
2009-07-27,52.605,53.316,51.794,52.13,1646010,0
2009-07-28,50.8,50.939,47.75,49,3818967,0
2009-07-29,48.525,48.619,47.5,47.652,2834319,0
2009-07-30,49.337,51.303,49.163,50.939,4161914,0
2009-07-31,50.977,53.718,50.747,53.307,3514630,0
2009-08-03,54.243,54.901,53.97,54.182,2860431,0
2009-08-04,53.961,55.809,53.718,54.79,3212909,0
2009-08-05,54.844,55.537,53.042,54.725,2875116,0
2009-08-06,55.473,55.627,54.26,55.091,3620767,0
2009-08-07,54.698,55.31,53.198,53.271,3407375,0
2009-08-10,52.359,52.415,51.395,51.569,2612495,0
2009-08-11,51.405,51.63,50.665,50.985,2312859,0
2009-08-12,50.791,52.121,50.373,50.93,4100275,0
2009-08-13,52.076,52.531,51.367,51.622,3027594,0
2009-08-14,51.941,52.049,49.855,50.282,2324476,0
2009-08-17,48.861,48.972,47.688,48.189,2740859,0
2009-08-18,48.316,49.49,48.217,49.145,2358401,0
2009-08-19,48.079,50.028,48.079,49.583,2833618,0
2009-08-20,49.353,50.847,49.353,50.604,2417123,0
2009-08-21,52.405,52.703,51.603,52.094,3318014,0
2009-08-24,52.597,53.733,51.612,51.776,2939459,0
2009-08-25,52.833,53.243,51.995,52.293,2261845,0
2009-08-26,51.977,52.286,51.218,51.813,2163095,0
2009-08-27,51.683,53.132,50.528,53.013,2518499,0
2009-08-28,54.045,54.597,52.759,53.422,2867621,0
2009-08-31,51.959,52.387,51.44,52.259,2851927,0
2009-09-01,51.85,53.007,50.819,51.275,3629678,0
2009-09-02,52.167,57.302,52.076,56.83,7535429,0
2009-09-03,57.328,60.861,56.839,60.426,9710333,0
2009-09-04,59.696,61.479,59.051,61.209,5444908,0
2009-09-08,63.183,64.069,59.505,59.615,8125767,0
2009-09-09,59.862,60.943,57.966,58.83,6893624,0
2009-09-10,58.459,62.283,58.459,61.901,5739992,0
2009-09-11,63.706,64.805,62.265,63.811,6938923,0
2009-09-14,62.713,63.731,62.091,63.193,4107891,0
2009-09-15,63.038,64.55,62.399,64.15,4305359,0
2009-09-16,65.559,65.843,64.559,64.886,4511056,0
2009-09-17,64.358,65.55,62.883,63.948,3962716,0
2009-09-18,64.386,64.404,62.2,62.591,5215781,0
2009-09-21,60.819,63.01,59.714,62.666,4825357,0
2009-09-22,64.413,64.733,63.066,63.621,4434180,0
2009-09-23,63.436,63.731,61.19,61.392,4484095,0
2009-09-24,62.136,62.375,57.586,58.187,9530416,0
2009-09-25,57.613,58.821,56.902,58.486,8566678,0
2009-09-28,58.312,60.336,58.086,58.513,3952763,0
2009-09-29,58.641,60.99,58.459,59.925,5005171,0
2009-09-30,61.337,62.555,59.533,61.774,6793061,0
2009-10-01,61.91,61.936,58.233,58.44,4977120,0
2009-10-02,57.859,60.489,57.539,58.151,5095176,0
2009-10-05,58.531,61.28,58.531,60.586,4109528,0
2009-10-06,63.421,65.307,62.891,64.277,5494151,0
2009-10-07,64.35,65.515,63.566,65.297,4770517,0
2009-10-08,65.852,66.254,64.23,65.342,4818777,0
2009-10-09,64.705,65.979,64.094,65.241,3236961,0
2009-10-12,66.016,66.871,64.377,64.931,2329347,0
2009-10-13,65.288,67.371,64.748,66.37,3786669,0
2009-10-14,66.37,66.698,65.241,65.714,3367602,0
2009-10-15,64.658,65.259,63.766,64.059,3391850,0
2009-10-16,63.631,65.724,63.584,64.55,3084516,0
2009-10-19,64.833,65.432,63.276,64.987,3109369,0
2009-10-20,65.006,65.052,62.091,63.436,3099669,0
2009-10-21,63.066,65.469,62.82,63.23,3922904,0
2009-10-22,63.138,63.866,62.274,62.993,2962442,0
2009-10-23,63.43,64.395,62.017,62.366,3187504,0
2009-10-26,62.391,63.501,59.187,59.843,4280782,0
2009-10-27,59.714,60.497,58.504,59.179,3211969,0
2009-10-28,59.014,59.987,55.736,56.101,5182667,0
2009-10-29,52.778,53.506,50.995,52.058,10599686,0
2009-10-30,52.094,52.46,46.776,48.735,16645657,0
2009-11-02,49.964,51.486,48.361,49.682,8127305,0
2009-11-03,49.293,53.44,48.888,53.422,10309745,0
2009-11-04,53.779,53.806,50.122,51.56,10501608,0
2009-11-05,51.785,52.695,51.05,51.349,4586043,0
2009-11-06,51.349,53.635,51.237,52.397,4727619,0
2009-11-09,54.453,55.427,54.035,54.407,5117034,0
2009-11-10,54.233,55.529,53.84,55.272,4581460,0
2009-11-11,56.728,56.793,55.154,55.355,4926302,0
2009-11-12,54.527,55.253,53.413,54.334,3771124,0
2009-11-13,54.407,55.809,53.933,55.171,3618156,0
2009-11-16,56.272,56.982,55.627,56.101,3474212,0
2009-11-17,55.319,56.056,54.853,56.056,2997788,0
2009-11-18,56.448,57.001,54.725,55.355,3064473,0
2009-11-19,54.91,56.29,53.878,56.183,3099644,0
2009-11-20,55.189,55.791,54.269,55.363,3089426,0
2009-11-23,56.992,58.522,56.83,57.347,5267225,0
2009-11-24,57.604,57.794,56.537,57.476,3665013,0
2009-11-25,58.893,59.287,57.859,59.197,2934213,0
2009-11-27,56.308,57.912,55.436,56.83,3301750,0
2009-11-30,56.318,57.668,56.192,57.047,3768171,0
2009-12-01,58.586,60.399,58.413,59.596,5434520,0
2009-12-02,60.262,62.302,59.853,61.627,5415277,0
2009-12-03,61.218,61.627,59.514,59.752,6512566,0
2009-12-04,58.93,59.179,56.318,57.502,7783502,0
2009-12-07,56.001,57.993,55.545,57.103,5825667,0
2009-12-08,56.22,56.757,54.734,55.337,5390814,0
2009-12-09,55.736,57.685,55.52,56.839,4412052,0
2009-12-10,57.429,57.678,56.046,56.83,3221217,0
2009-12-11,57.24,57.24,55.091,55.619,3512158,0
2009-12-14,55.948,56.439,54.689,54.91,3828238,0
2009-12-15,54.752,55.809,54.098,54.208,4260790,0
2009-12-16,54.287,55.501,54.287,54.807,3784277,0
2009-12-17,52.005,52.005,48.945,49.154,10714927,0
2009-12-18,49.343,49.991,48.353,49.417,7940616,0
2009-12-21,49.837,50.122,47.616,48.507,4502026,0
2009-12-22,48.343,49.109,47.713,48.879,3425651,0
2009-12-23,49.454,50.902,49,50.103,3675517,0
2009-12-24,50.5,50.613,49.955,50.21,1041615,0
2009-12-28,50.7,50.747,49.255,49.499,1558913,0
2009-12-29,50.228,50.347,49.163,49.482,2222311,0
2009-12-30,49.01,49.435,48.417,49.127,1756415,0
2009-12-31,49.672,49.827,49.092,49.163,1265013,0
2010-01-04,51.121,51.674,50.782,51.174,3606883,0
2010-01-05,51.622,52.177,50.756,51.804,4386539,0
2010-01-06,52.74,53.718,52.477,53.068,3903877,0
2010-01-07,52.778,52.942,51.897,52.578,3025302,0
2010-01-08,52.906,54.216,52.186,54.063,3793277,0
2010-01-11,55.179,55.671,53.906,54.172,2936090,0
2010-01-12,53.289,54.063,51.941,52.434,2822558,0
2010-01-13,52.632,53.681,51.646,53.44,2320888,0
2010-01-14,53.552,53.635,52.139,53.207,2859378,0
2010-01-15,52.787,52.824,51.569,52.293,2417401,0
2010-01-19,51.933,53.207,51.933,52.814,2108748,0
2010-01-20,50.747,51.593,50.028,50.7,3277518,0
2010-01-21,50.5,50.665,48.253,48.326,6025911,0
2010-01-22,48.053,50.131,47.807,48.917,4551048,0
2010-01-25,49.49,49.738,48.172,48.29,2728538,0
2010-01-26,47.661,49.2,47.37,48.326,3315055,0
2010-01-27,48.244,48.745,46.915,47.997,3364227,0
2010-01-28,48.562,48.754,46.621,47.925,3379062,0
2010-01-29,47.58,48.207,46.078,46.134,3034094,0
2010-02-01,46.631,49.01,46.569,48.926,2786416,0
2010-02-02,49.555,49.792,48.298,49.283,3089796,0
2010-02-03,49.055,49.982,48.708,48.907,2108596,0
2010-02-04,47.75,47.75,45.822,45.913,3814557,0
2010-02-05,46.115,49.62,45.194,49.362,5653840,0
2010-02-08,49.311,49.999,47.534,47.608,3821733,0
2010-02-09,48.808,50.347,48.434,49.719,3904926,0
2010-02-10,49.602,50.492,48.453,50.429,2499614,0
2010-02-11,50.613,52.969,50.273,52.787,4702741,0
2010-02-12,51.636,53.225,51.34,52.923,3190050,0
2010-02-16,54.491,54.68,53.733,54.426,4206168,0
2010-02-17,54.172,54.671,53.289,53.789,3708753,0
2010-02-18,54.334,56.02,54.334,54.882,5625275,0
2010-02-19,54.306,55.145,52.979,53.122,5252591,0
2010-02-22,53.343,53.625,52.405,52.833,2846434,0
2010-02-23,52.759,52.96,50.075,50.594,4006271,0
2010-02-24,50.264,51.303,50.264,50.641,3062859,0
2010-02-25,50.21,52.713,49.909,52.113,4352650,0
2010-02-26,52.452,52.685,51.622,52.415,2109760,0
2010-03-01,52.805,53.653,52.049,53.506,2277770,0
2010-03-02,53.989,55.818,53.718,54.734,3572827,0
2010-03-03,55.054,56.064,54.872,55.363,3142730,0
2010-03-04,55.108,55.511,54.287,54.625,2784672,0
2010-03-05,54.936,56.165,54.936,55.355,2848698,0
2010-03-08,56.091,56.263,54.463,54.689,2202376,0
2010-03-09,54.072,54.343,53.487,53.822,2952803,0
2010-03-10,53.822,54.306,52.303,52.915,3546867,0
2010-03-11,52.695,54.126,52.204,53.98,2842137,0
2010-03-12,54.2,54.573,52.932,53.113,2585898,0
2010-03-15,53.169,53.385,52.149,52.795,1790106,0
2010-03-16,53.897,54.518,53.515,54.435,3178198,0
2010-03-17,54.625,55.319,54.352,54.616,2947474,0
2010-03-18,54.588,55.372,53.376,53.906,2712370,0
2010-03-19,53.933,54.089,52.277,52.485,2875107,0
2010-03-22,51.813,52.485,50.838,52.341,2769096,0
2010-03-23,52.021,53.271,51.458,52.778,2048855,0
2010-03-24,51.832,51.832,49.873,50.366,4136394,0
2010-03-25,50.838,51.059,49.227,49.371,2929552,0
2010-03-26,49.819,50.819,49.343,50.594,2440004,0
2010-03-29,51.211,51.593,50.492,51.086,2185205,0
2010-03-30,51.284,51.311,49.873,50.018,2475831,0
2010-03-31,50.958,51.284,50.366,50.683,2179635,0
2010-04-01,51.523,52.512,51.405,52.415,2597284,0
2010-04-05,52.824,53.571,52.104,53.141,2090339,0
2010-04-06,52.969,53.806,52.695,53.013,2463415,0
2010-04-07,53.534,55.045,53.403,54.563,4089615,0
2010-04-08,54.445,55.082,54.045,54.68,2455182,0
2010-04-09,55.063,55.938,54.398,55.646,2657015,0
2010-04-12,55.281,56.263,54.671,54.98,2063131,0
2010-04-13,54.761,54.882,53.468,54.324,1861138,0
2010-04-14,54.882,55.736,54.556,55.619,2969869,0
2010-04-15,55.126,55.762,54.972,55.073,1741597,0
2010-04-16,54.334,54.891,53.042,54.182,2955803,0
2010-04-19,53.779,54.045,52.842,53.831,2198823,0
2010-04-20,54.616,54.825,53.989,54.026,1410396,0
2010-04-21,54.172,55.61,54.045,54.816,1959020,0
2010-04-22,54.163,55.017,53.725,54.882,1776044,0
2010-04-23,54.461,56.462,54.105,55.886,2378449,0
2010-04-26,55.948,56.308,55.52,55.681,1605552,0
2010-04-27,54.99,56.201,54.277,55.601,4727308,0
2010-04-28,55.8,58.669,55.31,57.92,7452451,0
2010-04-29,57.993,58.531,57.311,58.057,4318042,0
2010-04-30,58.622,60.134,57.429,57.502,5320959,0
2010-05-03,58.196,58.641,56.355,57.167,3185513,0
2010-05-04,57.24,57.939,55.482,56.618,4545545,0
2010-05-05,55.126,57.695,54.725,56.521,3741159,0
2010-05-06,56.155,58.304,53.771,57.375,7369553,0
2010-05-07,57.32,58.178,55.564,57.176,6118906,0
2010-05-10,57.703,58.022,56.137,57.494,3937786,0
2010-05-11,58.707,60.819,58.531,59.487,7740191,0
2010-05-12,60.434,60.819,58.744,59.259,4770093,0
2010-05-13,59.269,59.542,57.958,58.224,2497879,0
2010-05-14,59.187,59.397,56.821,58.604,3951164,0
2010-05-17,58.413,58.495,56.673,57.267,3234178,0
2010-05-18,56.637,57.794,56.174,56.902,2897242,0
2010-05-19,56.165,56.165,53.032,54.269,5073654,0
2010-05-20,52.923,53.85,51.165,51.674,6142679,0
2010-05-21,50.665,52.277,50.474,51.496,4346225,0
2010-05-24,52.387,53.298,51.532,51.56,2582540,0
2010-05-25,50.658,53.487,50.528,53.225,3992133,0
2010-05-26,54.563,54.79,52.597,52.73,3191097,0
2010-05-27,53.307,54.172,53.051,53.725,2737330,0
2010-05-28,53.743,53.897,52.641,53.335,2060952,0
2010-06-01,53.814,54.716,52.615,52.668,2222950,0
2010-06-02,52.915,54.518,52.668,54.491,2515069,0
2010-06-03,54.491,54.689,52.833,53.644,2094394,0
2010-06-04,52.906,53.616,52.35,52.522,2652697,0
2010-06-07,52.359,54.872,52.094,54.008,3161428,0
2010-06-08,54.324,55.591,54.063,54.491,3072250,0
2010-06-09,54.324,54.825,53.113,53.37,2146489,0
2010-06-10,53.234,54.635,53.234,54.369,2784646,0
2010-06-11,54.463,55.163,54.243,54.872,1543476,0
2010-06-14,54.835,54.972,53.571,53.779,1532418,0
2010-06-15,53.989,55.653,53.84,55.564,2330571,0
2010-06-16,55.436,57.047,55.417,56.564,2562257,0
2010-06-17,57.476,58.376,57.222,57.958,2655359,0
2010-06-18,58.679,59.514,58.531,58.976,3073280,0
2010-06-21,59.033,59.117,56.537,56.93,3331008,0
2010-06-22,56.71,57.195,55.992,56.237,2331863,0
2010-06-23,55.663,56.374,55.381,55.992,2658968,0
2010-06-24,56.029,57.047,55.772,55.874,2207648,0
2010-06-25,56.564,57.831,56.355,57.084,2250994,0
2010-06-28,56.974,58.048,56.254,56.591,2219427,0
2010-06-29,55.762,56.496,55.082,55.417,2032063,0
2010-06-30,54.99,55.879,54.806,55.338,1975288,0
2010-07-01,54.734,55.008,51.622,52.443,3304291,0
2010-07-02,53.179,53.487,52.049,52.35,2280805,0
2010-07-06,52.685,52.842,51.13,51.622,2410155,0
2010-07-07,51.674,52.787,50.884,52.787,2793810,0
2010-07-08,53.234,53.289,51.201,51.905,2579909,0
2010-07-09,52.531,53.459,52.531,52.722,2359285,0
2010-07-12,52.695,52.833,51.766,52.512,1877308,0
2010-07-13,53.743,53.916,52.293,52.397,2501340,0
2010-07-14,52.632,53.385,51.915,52.95,2107925,0
2010-07-15,53.449,53.506,52.013,53.068,1561645,0
2010-07-16,51.959,51.967,50.538,50.985,2738441,0
2010-07-19,50.566,50.566,49.283,50.31,2686240,0
2010-07-20,50.201,51.85,50.201,51.72,2410259,0
2010-07-21,52.195,52.312,50.8,51.174,2238719,0
2010-07-22,51.655,53.37,51.584,52.55,2709406,0
2010-07-23,52.452,52.778,51.711,52.149,1842103,0
2010-07-26,52.632,52.632,51.228,51.376,1675538,0
2010-07-27,51.137,51.192,49.274,49.845,3144521,0
2010-07-28,49.71,50.791,49.665,50.165,1661439,0
2010-07-29,50.977,51.105,49.283,50.112,1846661,0
2010-07-30,50.356,50.958,49.748,50.756,1782552,0
2010-08-02,51.44,51.486,49.845,50.32,1293334,0
2010-08-03,50.673,51.739,50.519,51.105,1686275,0
2010-08-04,52.531,53.478,51.924,53.325,2988105,0
2010-08-05,53.316,53.653,52.814,53.422,1849539,0
2010-08-06,53.762,54.835,53.487,54.343,2497722,0
2010-08-09,54.296,54.91,53.7,54.844,1431888,0
2010-08-10,53.743,55.537,53.468,55.408,2506638,0
2010-08-11,55.091,55.511,53.814,54.901,2619896,0
2010-08-12,55.653,56.496,55.61,56.346,3059418,0
2010-08-13,55.948,56.346,55.919,56.237,1534136,0
2010-08-16,56.618,56.982,56.263,56.839,1882724,0
2010-08-17,57.047,57.231,56.403,56.439,2674849,0
2010-08-18,55.982,58.076,55.69,57.448,2452151,0
2010-08-19,57.558,57.912,57.001,57.502,2238814,0
2010-08-20,56.748,57.53,56.504,57.521,1418817,0
2010-08-23,57.385,57.385,56.673,56.902,1900379,0
2010-08-24,55.381,57.586,55.381,56.803,2535574,0
2010-08-25,57.347,58.151,55.455,57.93,3377826,0
2010-08-26,58.086,58.94,57.859,58.278,1826418,0
2010-08-27,58.385,59.387,57.678,59.269,2563976,0
2010-08-30,59.179,59.843,59.051,59.051,1752847,0
2010-08-31,59.363,60.451,58.885,59.154,2375307,0
2010-09-01,59.724,60.024,58.468,58.688,2722450,0
2010-09-02,59.296,59.843,58.707,59.231,2299899,0
2010-09-03,58.902,59.615,58.486,59.461,1615712,0
2010-09-07,60.088,60.819,59.879,59.925,1846632,0
2010-09-08,60.152,60.774,59.487,59.523,1609945,0
2010-09-09,59.661,59.818,57.92,58.735,1728381,0
2010-09-10,58.385,59.231,58.187,58.921,1066025,0
2010-09-13,59.033,59.369,58.286,58.976,1481100,0
2010-09-14,59.996,61.982,59.197,61.118,4655639,0
2010-09-15,61.081,62.017,60.801,61.2,2240745,0
2010-09-16,61.627,62.11,61.171,61.828,2251476,0
2010-09-17,62.118,62.33,61.455,61.618,2774969,0
2010-09-20,61.801,63.221,61.801,62.302,1955639,0
2010-09-21,61.91,62.492,60.152,62.375,3052325,0
2010-09-22,63.103,63.811,62.555,63.175,3351340,0
2010-09-23,62.802,64.193,62.34,63.386,2520675,0
2010-09-24,64.094,64.532,62.721,63.02,2082523,0
2010-09-27,63.444,63.539,62.883,62.928,1143211,0
2010-09-28,62.647,64.686,61.883,64.505,3374161,0
2010-09-29,64.323,64.776,63.911,64.287,2526534,0
2010-09-30,64.634,64.937,62.857,64.672,3038337,0
2010-10-01,65.086,65.54,64.429,64.886,2466913,0
2010-10-04,64.658,64.896,63.103,64.031,2236358,0
2010-10-05,65.014,67.107,65.014,66.407,3005785,0
2010-10-06,66.844,67.764,66.37,67.508,3287911,0
2010-10-07,67.665,67.711,64.467,65.006,4016518,0
2010-10-08,65.241,66.626,65.042,66.076,2284109,0
2010-10-11,65.87,66.618,65.158,66.151,1212152,0
2010-10-12,65.661,66.235,64.677,65.706,2197420,0
2010-10-13,66.724,68.027,66.689,67.525,2372542,0
2010-10-14,67.48,67.748,66.263,66.654,1928360,0
2010-10-15,66.281,66.599,65.361,66.076,2164470,0
2010-10-18,65.615,66.3,64.896,65.908,1375582,0
2010-10-19,63.358,63.358,61.601,62.182,3446654,0
2010-10-20,62.399,64.259,62.163,63.64,2318108,0
2010-10-21,63.731,64.724,62.666,63.221,2676025,0
2010-10-22,63.602,64.086,62.856,64.012,1220140,0
2010-10-25,65.033,65.515,64.776,64.987,1712829,0
2010-10-26,64.429,65.778,64.122,65.25,1747600,0
2010-10-27,64.569,64.758,63.02,64.604,2135826,0
2010-10-28,67.471,69.011,66.061,68.684,5246077,0
2010-10-29,68.505,71.267,68.495,70.641,3961440,0
2010-11-01,70.968,71.103,69.283,70.267,2307316,0
2010-11-02,70.924,70.969,69.537,70.258,1928183,0
2010-11-03,70.101,70.294,68.054,69.832,3503926,0
2010-11-04,72.213,73.353,71.324,73.108,3541909,0
2010-11-05,72.472,73.671,72.153,72.778,2277820,0
2010-11-08,72.369,75.328,72.295,75.118,2591236,0
2010-11-09,75.849,76.667,72.197,72.97,5097973,0
2010-11-10,73.371,74.19,71.651,73.928,3964827,0
2010-11-11,74.18,75.256,72.871,74.127,2729382,0
2010-11-12,73.336,74.384,71.369,72.669,3184725,0
2010-11-15,72.697,72.88,71.378,71.597,1690102,0
2010-11-16,70.621,71.242,69.504,70.276,3665694,0
2010-11-17,70.331,71.495,70.111,70.53,2029056,0
2010-11-18,71.771,71.924,70.054,70.177,2721003,0
2010-11-19,70.037,71.423,69.467,71.179,2010166,0
2010-11-22,70.522,71.868,70.186,71.67,1869153,0
2010-11-23,71.487,72.26,70.513,71.396,1866242,0
2010-11-24,71.796,72.544,71.495,72.144,1476965,0
2010-11-26,71.004,71.084,70.111,70.558,946399,0
2010-11-29,70.205,71.688,69.066,71.36,1590758,0
2010-11-30,71.721,74.245,71.677,73.48,2971896,0
2010-12-01,74.127,74.92,73.536,74.708,1684046,0
2010-12-02,75.44,76.476,75.156,75.548,1605509,0
2010-12-03,76.476,77.86,76.203,77.414,2296127,0
2010-12-06,77.77,79.464,77.732,79.326,3105380,0
2010-12-07,80.191,80.302,77.115,77.231,2718029,0
2010-12-08,76.476,76.884,75.301,76.078,2218237,0
2010-12-09,76.811,77.061,75.394,75.858,1643635,0
2010-12-10,75.266,75.885,74.411,75.503,1490032,0
2010-12-13,76.569,77.025,75.047,75.274,1340822,0
2010-12-14,74.938,75.793,73.909,74.92,1457204,0
2010-12-15,73.509,74.775,72.724,73.17,1776693,0
2010-12-16,72.886,73.059,68.514,68.832,5645458,0
2010-12-17,68.773,69.521,67.628,68.883,4060792,0
2010-12-20,69.758,70.149,68.873,70.064,2412932,0
2010-12-21,69.766,70.004,68.873,69.53,1527131,0
2010-12-22,69.584,69.73,68.398,68.436,1218843,0
2010-12-23,68.109,69.485,67.72,68.836,1846598,0
2010-12-27,68.666,68.892,66.79,67.872,1164848,0
2010-12-28,69.21,70.241,69.011,69.656,1635276,0
2010-12-29,70.072,70.286,69.241,69.929,1200006,0
2010-12-30,69.92,70.451,69.27,69.615,1123697,0
2010-12-31,69.807,70.285,69.373,69.834,1049972,0
2011-01-03,69.913,70.101,66.478,66.79,3469009,0
2011-01-04,66.123,66.281,64.395,65.524,3749014,0
2011-01-05,64.987,65.415,63.612,65.186,3956061,0
2011-01-06,65.54,65.54,62.656,63.51,5197041,0
2011-01-07,63.985,65.732,63.92,64.122,3439750,0
2011-01-10,64.587,65.55,64.012,65.241,2634385,0
2011-01-11,66.18,66.324,65.278,65.843,2150565,0
2011-01-12,65.861,66.272,64.978,65.997,1819323,0
2011-01-13,66.095,66.114,64.031,64.268,2528960,0
2011-01-14,63.802,64.122,62.928,63.066,3590596,0
2011-01-18,64.161,64.317,63.285,63.795,2286509,0
2011-01-19,64.215,64.599,63.184,63.642,2334374,0
2011-01-20,62.366,63.482,61.135,63.24,3903945,0
2011-01-21,62.856,63.821,62.154,62.256,6078183,0
2011-01-24,62.219,63.193,61.163,61.664,2816297,0
2011-01-25,61.337,62.418,60.81,61.401,3871056,0
2011-01-26,61.472,64.059,61.236,63.966,3212682,0
2011-01-27,63.593,63.821,60.943,61.68,4270954,0
2011-01-28,61.535,64.059,61.455,62.928,4137926,0
2011-01-31,62.662,63.391,61.741,62.314,2462804,0
2011-02-01,62.82,64.559,62.656,64.176,3967643,0
2011-02-02,64.332,64.541,63.066,63.574,2053094,0
2011-02-03,64.081,65.822,63.166,65.612,3800639,0
2011-02-04,65.96,66.936,65.63,66.253,3269396,0
2011-02-07,66.716,66.807,65.38,65.588,2061831,0
2011-02-08,66.562,67.665,66.443,67.19,2269110,0
2011-02-09,67.363,67.619,66.033,66.272,1923715,0
2011-02-10,65.404,66.552,64.644,66.37,1971261,0
2011-02-11,66.37,67.146,65.575,65.694,1840030,0
2011-02-14,66.38,67.181,66.151,66.881,1441769,0
2011-02-15,67.711,69.175,67.563,68.764,2860149,0
2011-02-16,69.081,69.635,68.198,69.608,2630660,0
2011-02-17,67.853,67.937,66.007,66.272,4811881,0
2011-02-18,66.972,67.054,64.7,64.762,3618978,0
2011-02-22,65.585,65.757,62.928,63.075,3108475,0
2011-02-23,62.865,66.05,62.703,65.091,3071424,0
2011-02-24,65.622,65.712,62.491,62.758,3124714,0
2011-02-25,63.268,64.043,62.382,63.166,2930437,0
2011-02-28,63.626,64.834,63.334,64.2,1851226,0
2011-03-01,65.21,66.141,64.828,65.776,2644532,0
2011-03-02,66.253,66.534,65.275,65.804,2155037,0
2011-03-03,64.955,65.11,63.25,64.452,3920338,0
2011-03-04,64.609,65.566,64.161,64.452,1754897,0
2011-03-07,65.119,65.312,63.595,63.671,2322999,0
2011-03-08,63.484,63.558,61.826,62.301,2873286,0
2011-03-09,62.758,62.937,61.215,61.651,2140264,0
2011-03-10,60.75,60.894,58.986,60.036,2673518,0
2011-03-11,59.371,61.333,59.307,60.929,1726138,0
2011-03-14,60.581,60.913,59.891,60.741,1332534,0
2011-03-15,58.412,59.654,58.14,59.379,2801457,0
2011-03-16,59.207,59.598,57.974,58.467,2923799,0
2011-03-17,59.417,59.794,58.687,59.563,2072713,0
2011-03-18,60.266,61.47,60.11,60.903,3578824,0
2011-03-21,61.99,62.044,61.114,61.477,785177,0
2011-03-22,60.929,62.236,60.848,61.715,1256243,0
2011-03-23,61.972,63.413,61.762,63.203,1653775,0
2011-03-24,63.54,64.791,62.399,62.721,2501996,0
2011-03-25,62.748,63.423,61.56,61.771,1625668,0
2011-03-28,60.815,61.486,60.33,60.412,1422918,0
2011-03-29,60.017,60.61,59.07,59.26,2271795,0
2011-03-30,60.054,60.119,59.108,59.307,2244185,0
2011-03-31,59.754,60.929,59.128,60.544,2578379,0
2011-04-01,60.228,60.43,58.585,58.788,2770665,0
2011-04-04,59.171,59.671,58.476,58.53,1573689,0
2011-04-05,58.66,61.095,58.267,60.967,5514677,0
2011-04-06,61.389,61.687,59.998,60.375,2419850,0
2011-04-07,60.412,61.141,59.726,59.83,2289836,0
2011-04-08,60.484,61.095,59.9,60.815,3316572,0
2011-04-11,60.741,61.022,59.07,59.811,2902823,0
2011-04-12,59.554,59.709,58.1,59.436,2828325,0
2011-04-13,59.617,59.944,58.778,59.089,1901124,0
2011-04-14,59.207,60.339,58.903,59.662,2562295,0
2011-04-15,59.48,60.156,58.867,59.535,2970690,0
2011-04-18,59.371,59.543,57.135,58.038,3436815,0
2011-04-19,58.121,61.277,57.983,61.123,3961695,0
2011-04-20,61.881,62.463,61.141,61.541,2661836,0
2011-04-21,62.135,62.619,61.361,62.081,1615648,0
2011-04-25,62.684,62.684,60.008,60.238,2925194,0
2011-04-26,60.256,60.42,59.334,59.953,1884851,0
2011-04-27,60.42,61.715,59.553,61.462,2375661,0
2011-04-28,61.642,62.6,61.141,61.67,2453877,0
2011-04-29,61.576,63.875,60.777,63.498,3404688,0
2011-05-02,62.694,63.369,60.322,60.885,2903496,0
2011-05-03,60.334,60.415,58.175,58.805,3946814,0
2011-05-04,58.788,59.607,57.052,58.876,3646880,0
2011-05-05,58.018,58.512,56.708,57.44,3838357,0
2011-05-06,58.091,59.118,56.681,57.168,3052996,0
2011-05-09,57.892,58.176,56.969,58.01,1966728,0
2011-05-10,58.276,59.224,57.425,58.294,1910886,0
2011-05-11,58.202,58.202,56.607,57.304,2221309,0
2011-05-12,56.595,57.218,55.701,56.368,2641639,0
2011-05-13,56.484,57.01,55.136,55.905,1993639,0
2011-05-16,55.83,56.835,55.419,56.223,2493459,0
2011-05-17,55.665,57.121,55.292,56.982,1819288,0
2011-05-18,57.223,57.77,56.802,57.075,1336546,0
2011-05-19,56.876,57.505,56.672,57.395,970451,0
2011-05-20,57.131,58.275,56.268,57.075,1985863,0
2011-05-23,56.982,58.128,55.933,56.581,1727760,0
2011-05-24,57.196,58.621,56.912,58.31,2007436,0
2011-05-25,58.512,59.317,58.044,58.893,1807104,0
2011-05-26,58.987,59.408,58.402,58.867,1495242,0
2011-05-27,59.189,59.766,58.903,59.172,1287362,0
2011-05-31,59.905,59.986,58.556,59.189,967124,0
2011-06-01,59.252,59.884,58.548,58.839,1386661,0
2011-06-02,58.778,59.436,57.752,58.529,1339077,0
2011-06-03,58.157,60.011,57.77,59.709,1600613,0
2011-06-06,59.785,60.287,57.944,58.157,1917147,0
2011-06-07,58.668,59.005,57.999,58.336,1106520,0
2011-06-08,57.626,58.257,55.961,56.25,2072798,0
2011-06-09,56.371,57.663,56.051,57.44,1432703,0
2011-06-10,56.802,57.075,55.888,56.305,1140482,0
2011-06-13,56.198,56.708,55.301,55.721,1064908,0
2011-06-14,56.015,56.7,55.914,56.39,1004176,0
2011-06-15,56.268,57.223,55.831,56.718,2022504,0
2011-06-16,56.469,56.566,54.686,55.524,2079496,0
2011-06-17,55.419,56.992,55.237,56.812,2278209,0
2011-06-20,56.7,56.876,55.647,55.785,1792383,0
2011-06-21,56.353,60.02,56.225,59.858,3316482,0
2011-06-22,59.831,60.925,59.738,59.992,2455786,0
2011-06-23,58.753,59.464,57.551,59.39,2009393,0
2011-06-24,59.372,59.427,58.193,58.502,1523154,0
2011-06-27,58.008,59.747,57.672,59.473,1605289,0
2011-06-28,59.517,59.59,56.765,57.321,3487558,0
2011-06-29,57.917,58.612,57.377,57.533,2050324,0
2011-06-30,57.858,58.105,57.148,57.755,1578907,0
2011-07-01,57.405,57.542,55.739,56.324,1819616,0
2011-07-05,57.579,57.989,56.982,57.715,2445587,0
2011-07-06,57.996,58.977,57.749,58.546,1674709,0
2011-07-07,58.857,59.162,57.542,57.589,1905940,0
2011-07-08,57.981,58.393,57.187,57.542,1546428,0
2011-07-11,57.77,58.476,56.599,56.866,1458534,0
2011-07-12,57.019,59.189,56.718,58.867,2845701,0
2011-07-13,59.554,60.925,59.233,59.93,2807467,0
2011-07-14,60.642,60.671,58.778,59.005,1689480,0
2011-07-15,59.189,60.13,59.005,59.508,1239806,0
2011-07-18,59.766,60.755,59.673,60.113,1576541,0
2011-07-19,60.17,60.206,57.52,58.07,3253921,0
2011-07-20,57.761,58.584,57.413,58.109,1729119,0
2011-07-21,58.336,58.52,57.168,57.377,1690347,0
2011-07-22,57.835,58.336,57.57,57.953,1261562,0
2011-07-25,58.557,58.787,56.653,56.775,2932840,0
2011-07-26,56.797,57.392,56.44,57.126,1922576,0
2011-07-27,56.948,57.413,54.955,55.127,2762231,0
2011-07-28,55.054,55.063,51.874,51.992,5676472,0
2011-07-29,52.148,52.38,50.935,51,3679726,0
2011-08-01,51.321,52.411,50.826,51.891,2251605,0
2011-08-02,52.311,53.762,51.799,52.714,3106655,0
2011-08-03,53.243,53.965,52.374,53.414,3302225,0
2011-08-04,54.037,54.246,49.571,50.414,3892285,0
2011-08-05,50.753,52.001,50.028,51.554,5166758,0
2011-08-08,51.891,54.357,51.713,52.283,5967653,0
2011-08-09,53.527,55.539,52.556,55.356,4558526,0
2011-08-10,55.237,58.725,54.632,57.26,4745324,0
2011-08-11,56.427,58.457,55.273,57.542,3684425,0
2011-08-12,57.52,57.538,56.09,57.201,2019920,0
2011-08-15,57.349,59.417,56.544,59.198,2797193,0
2011-08-16,59.109,59.225,57.963,58.248,2099179,0
2011-08-17,58.483,59.675,57.969,58.565,2088190,0
2011-08-18,58.866,58.987,57.758,58.155,2105150,0
2011-08-19,58.762,60.797,58.752,59.986,3991674,0
2011-08-22,59.977,62.892,59.941,62.48,3343852,0
2011-08-23,61.411,62.096,59.968,60.778,2798306,0
2011-08-24,60.254,60.731,58.876,60.125,3256768,0
2011-08-25,59.474,62.196,59.043,61.61,2180558,0
2011-08-26,61.868,62.902,60.216,62.812,1525666,0
2011-08-29,63.234,63.344,61.472,62.911,1516410,0
2011-08-30,63.782,64.415,62.848,63.774,1601805,0
2011-08-31,63.507,64.117,62.459,63.344,1968389,0
2011-09-01,63.234,64.379,62.563,63.381,1879764,0
2011-09-02,64.329,65.617,64.226,65.192,2120087,0
2011-09-06,65.076,67.02,64.069,64.653,3090230,0
2011-09-07,63.049,65.461,62.902,65.343,1552233,0
2011-09-08,66.158,66.451,65.333,65.94,1743357,0
2011-09-09,65.426,66.599,64.241,65.112,2133286,0
2011-09-12,64.289,65.158,62.132,64.022,2017255,0
2011-09-13,63.656,65.112,62.958,64.307,1896898,0
2011-09-14,63.73,64.82,63.077,63.535,1534706,0
2011-09-15,63.049,63.113,61.005,62.425,2304831,0
2011-09-16,62.398,63.398,61.526,62.777,2727609,0
2011-09-19,62.507,63.271,61.545,62.281,1525625,0
2011-09-20,62.289,64.72,61.949,63.459,1962793,0
2011-09-21,63.288,64.763,62.444,62.545,1983873,0
2011-09-22,59.18,59.749,57.969,58.857,3361033,0
2011-09-23,57.613,57.613,54.412,55.695,3506417,0
2011-09-26,55.146,57.41,54.561,57.033,2179062,0
2011-09-27,58.787,58.876,56.062,56.355,1978285,0
2011-09-28,56.76,57.033,53.733,53.771,1781892,0
2011-09-29,54.723,55.971,54.119,54.88,1965490,0
2011-09-30,54.418,56.233,54.325,54.576,1469024,0
2011-10-03,55.321,56.09,53.34,53.475,1930938,0
2011-10-04,52.724,53.036,49.599,51.743,3749497,0
2011-10-05,51.928,53.806,51.137,52.883,2973779,0
2011-10-06,52.724,54.706,52.46,54.477,2194914,0
2011-10-07,54.871,55.007,51.677,52.46,2485108,0
2011-10-10,53.597,54.091,53.184,53.814,1004456,0
2011-10-11,53.68,54.202,52.019,53.972,2648721,0
2011-10-12,54.862,55.109,53.624,54.338,1957721,0
2011-10-13,53.943,54.263,52.973,53.513,1634179,0
2011-10-14,53.532,54.651,53.532,54.348,1554387,0
2011-10-17,54.328,54.431,52.019,52.477,1529534,0
2011-10-18,51.799,52.532,49.909,52.358,2735686,0
2011-10-19,44.399,44.703,41.979,42.648,14937355,0
2011-10-20,42.392,42.462,39.427,40.025,7044525,0
2011-10-21,41.005,41.253,39.669,40.199,4269012,0
2011-10-24,40.489,41.648,40.411,40.979,2828785,0
2011-10-25,41.15,42.207,40.163,41.482,3045909,0
2011-10-26,41.969,42.141,40.527,41.181,3056808,0
2011-10-27,41.583,41.758,38.777,39.126,5247548,0
2011-10-28,38.705,40.144,38.705,40.098,3845726,0
2011-10-31,39.312,40.248,39.312,39.785,1822435,0
2011-11-01,38.627,40.672,38.257,39.778,3164792,0
2011-11-02,40.508,40.777,39.613,40.356,2924910,0
2011-11-03,41.314,42.123,40.568,41.858,2284699,0
2011-11-04,41.526,41.728,40.349,41.627,1619833,0
2011-11-07,42.301,43.298,42.272,42.988,2361019,0
2011-11-08,43.18,43.18,42.016,42.169,1870625,0
2011-11-09,41.822,43.523,41.654,42.15,3220923,0
2011-11-10,42.178,43.008,41.554,42.492,2003333,0
2011-11-11,42.824,43.477,42.32,43.221,2257744,0
2011-11-14,43.171,43.72,42.363,42.61,1214585,0
2011-11-15,42.777,43.5,42.392,42.98,1309724,0
2011-11-16,42.537,43.647,42.234,42.785,1402937,0
2011-11-17,42.429,42.638,41.034,41.263,2179323,0
2011-11-18,41.646,42.15,40.798,41.168,1406289,0
2011-11-21,40.073,40.154,38.57,39.123,2270141,0
2011-11-22,39.649,40.163,39.152,39.75,2126816,0
2011-11-23,39.299,39.509,38.389,38.673,1587326,0
2011-11-25,38.029,38.811,37.944,38.075,754430,0
2011-11-28,39.011,39.161,37.034,37.514,3214128,0
2011-11-29,37.467,38.267,37.403,37.843,1623010,0
2011-11-30,39.089,41.331,39.07,41.312,2354137,0
2011-12-01,41.25,41.699,40.597,40.826,1472101,0
2011-12-02,40.956,41.029,39.246,39.621,1892792,0
2011-12-05,39.198,40.466,38.93,39.299,1384384,0
2011-12-06,38.922,40.633,38.729,40.035,1866785,0
2011-12-07,40.108,40.376,39.621,40.171,960136,0
2011-12-08,39.834,39.86,38.617,38.965,1108345,0
2011-12-09,38.957,39.951,38.774,39.769,1211829,0
2011-12-12,38.285,38.636,37.835,38.589,1234905,0
2011-12-13,38.627,39.316,36.814,37.162,1951295,0
2011-12-14,36.296,36.408,34.989,35.524,3264186,0
2011-12-15,35.899,36.088,33.672,33.822,3499454,0
2011-12-16,34.133,34.622,33.599,34.077,4165860,0
2011-12-19,34.013,34.346,33.249,33.323,2198726,0
2011-12-20,34.171,35.231,34.068,34.411,1976419,0
2011-12-21,34.77,35.044,34.03,34.401,1974550,0
2011-12-22,34.143,34.152,33.572,33.905,1471906,0
2011-12-23,34.04,34.095,33.616,33.822,1321801,0
2011-12-27,33.644,33.785,33.021,33.258,748265,0
2011-12-28,33.446,33.446,31.953,32.421,1849463,0
2011-12-29,31.962,33.058,31.76,32.93,1739688,0
2011-12-30,33.295,33.766,33.095,33.437,1862308,0
2012-01-03,34.374,35.421,34.255,35.231,2130311,0
2012-01-04,34.933,35.729,34.484,34.52,1963600,0
2012-01-05,34.29,35.439,33.933,34.943,1900088,0
2012-01-06,35.166,35.305,34.622,34.761,1587986,0
2012-01-09,34.855,35.396,34.539,35.016,1586631,0
2012-01-10,35.663,35.845,35.147,35.222,1693434,0
2012-01-11,35.468,35.578,34.152,34.742,1689460,0
2012-01-12,35.016,35.35,34.105,34.474,1367452,0
2012-01-13,33.897,34.068,33.095,34.068,1891940,0
2012-01-17,34.609,34.739,32.594,32.71,2233082,0
2012-01-18,32.8,33.148,32.458,33.095,1873773,0
2012-01-19,33.012,33.776,32.79,33.131,2142674,0
2012-01-20,33.095,33.158,32.174,32.348,2244123,0
2012-01-23,32.421,33.086,32.402,32.668,1380576,0
2012-01-24,32.402,32.506,31.63,31.733,1499440,0
2012-01-25,31.621,34.864,31.325,34.593,2948285,0
2012-01-26,35.505,35.672,34.659,34.789,2768885,0
2012-01-27,34.864,36.492,34.864,36.169,2199055,0
2012-01-30,35.615,35.701,34.501,34.666,1966520,0
2012-01-31,35.388,35.516,33.787,34.426,2262998,0
2012-02-01,34.676,34.891,34.255,34.401,1485946,0
2012-02-02,34.676,35.108,34.133,34.51,2272814,0
2012-02-03,34.095,34.337,33.333,33.527,1937470,0
2012-02-06,33.224,34.059,33.14,33.691,2892945,0
2012-02-07,33.729,33.981,33.018,33.266,2108512,0
2012-02-08,33.341,33.899,32.639,32.683,1964001,0
2012-02-09,33.129,33.436,32.565,32.795,2664737,0
2012-02-10,31.954,32.212,31.665,31.954,3133442,0
2012-02-13,32.22,32.338,31.593,31.779,1846878,0
2012-02-14,31.769,31.953,30.993,31.217,2719846,0
2012-02-15,31.656,32.007,31.444,31.491,2011577,0
2012-02-16,29.624,34.228,28.924,33.682,9318682,0
2012-02-17,33.824,33.907,32.387,32.629,3601957,0
2012-02-21,33.138,33.907,32.729,33.626,2484527,0
2012-02-22,33.721,34.979,33.313,34.545,3057709,0
2012-02-23,34.787,34.979,34.323,34.554,2763843,0
2012-02-24,34.599,34.997,33.824,33.971,2069615,0
2012-02-27,33.981,34.024,33.257,33.518,2275344,0
2012-02-28,33.907,34.618,33.483,34.48,2865580,0
2012-02-29,34.667,35.143,33.309,33.598,4563756,0
2012-03-01,33.842,34.47,33.446,34.008,1909161,0
2012-03-02,33.971,33.999,33.379,33.607,1565860,0
2012-03-05,33.464,33.511,33.036,33.284,2273927,0
2012-03-06,32.546,32.767,32.176,32.692,2734596,0
2012-03-07,32.702,32.962,32.269,32.767,1825269,0
2012-03-08,33.193,33.599,32.683,33.351,1613996,0
2012-03-09,33.351,34.098,32.98,33.655,2073312,0
2012-03-12,33.636,33.796,32.462,32.62,3876213,0
2012-03-13,32.528,33.156,32.462,32.629,3226780,0
2012-03-14,32.231,32.231,30.988,31.166,3933651,0
2012-03-15,31.204,31.685,30.797,30.98,2326032,0
2012-03-16,30.907,31.87,30.807,31.279,5154756,0
2012-03-19,31.297,31.629,30.685,30.695,1947149,0
2012-03-20,30.36,31.204,29.936,31.083,2498621,0
2012-03-21,31.25,31.351,30.621,30.64,1846555,0
2012-03-22,30.072,30.499,29.899,30.36,1208393,0
2012-03-23,30.723,31.213,30.508,31.11,1404643,0
2012-03-26,31.742,31.916,31.297,31.815,1518288,0
2012-03-27,31.916,31.935,30.935,30.952,2421624,0
2012-03-28,30.952,31.017,30.414,30.612,3245759,0
2012-03-29,30.555,30.593,30.128,30.508,2049013,0
2012-03-30,30.759,30.998,30.461,30.898,1830193,0
2012-04-02,30.898,32.452,30.888,32.36,2768223,0
2012-04-03,32.351,32.368,31.148,31.416,3007908,0
2012-04-04,30.612,30.695,30.157,30.205,2696695,0
2012-04-05,30.451,30.593,29.861,29.899,1690029,0
2012-04-09,30.185,30.527,29.722,29.927,1964095,0
2012-04-10,29.871,30.815,29.546,30.73,2266437,0
2012-04-11,30.74,30.74,29.899,29.963,1822120,0
2012-04-12,29.991,32.036,29.991,31.788,2375183,0
2012-04-13,31.536,31.646,30.713,30.898,1895877,0
2012-04-16,30.952,31.222,29.953,30.147,1751768,0
2012-04-17,30.443,31.786,30.175,31.478,2093900,0
2012-04-18,31.157,31.694,30.666,31.092,1365657,0
2012-04-19,31.26,31.916,30.859,31.241,2011381,0
2012-04-20,31.37,31.6,30.649,30.685,1134899,0
2012-04-23,30.243,30.584,29.603,30.233,1735703,0
2012-04-24,30.309,30.695,30.147,30.379,996671,0
2012-04-25,30.713,31.998,30.351,31.851,2147483,0
2012-04-26,31.988,33.23,31.573,33.174,4723109,0
2012-04-27,35.146,37.006,35.146,36.434,6908898,0
2012-04-30,35.733,37.191,35.469,36.952,3649533,0
2012-05-01,37.013,37.367,36.429,36.659,2426587,0
2012-05-02,36.302,36.737,35.867,36.312,2319243,0
2012-05-03,35.97,36.018,34.251,35.542,4163540,0
2012-05-04,35.507,36.462,35.258,35.404,2617635,0
2012-05-07,35.46,36.246,35.098,35.813,2124773,0
2012-05-08,34.951,35.241,34.052,34.516,3299479,0
2012-05-09,33.644,36.008,33.58,35.332,4140286,0
2012-05-10,35.713,35.778,34.334,34.918,2707220,0
2012-05-11,34.593,35.031,34.008,34.072,1903064,0
2012-05-14,33.313,34.268,33.028,33.101,3370393,0
2012-05-15,33.184,33.501,31.322,31.444,3965516,0
2012-05-16,31.444,33.055,31.231,31.5,3639145,0
2012-05-17,31.888,33.787,31.788,33.203,2750468,0
2012-05-18,33.879,34.715,33.348,33.499,2934391,0
2012-05-21,33.749,34.758,33.518,34.637,1386426,0
2012-05-22,34.529,35.694,34.128,34.409,2527864,0
2012-05-23,34.186,36.305,33.004,36.277,3821835,0
2012-05-24,36.714,37.208,35.933,36.669,3354520,0
2012-05-25,36.772,37.359,36.419,36.829,1528869,0
2012-05-29,37.367,37.367,35.506,35.713,2732242,0
2012-05-30,34.66,35.877,34.147,35.515,2742006,0
2012-05-31,35.542,36.028,34.279,34.743,2195528,0
2012-06-01,35.704,38,35.449,37.833,4238343,0
2012-06-04,37.824,38.048,36.949,37.851,2943362,0
2012-06-05,37.851,38.038,37.321,37.814,2400549,0
2012-06-06,38.698,38.984,37.442,38.085,2299916,0
2012-06-07,38.364,38.447,36.334,36.959,2277637,0
2012-06-08,36.277,37.664,36.018,37.377,1316482,0
2012-06-11,37.479,37.703,36.23,36.613,2143758,0
2012-06-12,36.903,38.447,36.81,38.383,2855371,0
2012-06-13,38.746,39.759,38.355,39.098,3307738,0
2012-06-14,39.377,39.6,38.447,39.135,2820632,0
2012-06-15,39.303,39.524,38.707,39.051,5062445,0
2012-06-18,38.68,39.686,38.307,39.45,2267067,0
2012-06-19,39.916,40.186,39.211,39.629,1803726,0
2012-06-20,38.866,40.214,38.456,39.34,2838596,0
2012-06-21,38.364,38.894,37.387,37.416,2037772,0
2012-06-22,37.599,38.075,37.061,37.739,1441182,0
2012-06-25,37.387,39.211,37.089,39.116,1943036,0
2012-06-26,38.429,38.903,37.136,37.664,3114485,0
2012-06-27,37.908,37.925,36.875,37.387,1501289,0
2012-06-28,36.913,37.283,35.477,36.429,2353445,0
2012-06-29,37.953,38.393,36.81,37.645,2699962,0
2012-07-02,37.739,38.139,37.216,37.739,1436099,0
2012-07-03,38.624,39.534,38.484,39.089,1450442,0
2012-07-05,39.002,39.395,38.633,38.884,1764864,0
2012-07-06,38.048,38.595,37.302,37.713,1511602,0
2012-07-09,37.581,37.833,37.061,37.599,1480376,0
2012-07-10,37.869,38.13,35.733,36.047,1565679,0
2012-07-11,35.787,36.104,34.734,35.304,2687886,0
2012-07-12,34.519,34.811,33.338,34.529,3400574,0
2012-07-13,34.956,35.239,34.556,35.076,1523993,0
2012-07-16,35.191,35.219,34.251,34.547,1054745,0
2012-07-17,34.205,34.447,33.28,34.296,1581799,0
2012-07-18,33.925,34.38,33.738,34.176,1189383,0
2012-07-19,34.556,35.246,34.428,34.705,958942,0
2012-07-20,34.473,35.239,34.27,34.894,1272196,0
2012-07-23,34.186,34.686,33.833,34.09,1338097,0
2012-07-24,34.233,35.421,34.233,34.938,1693453,0
2012-07-25,35.769,36.941,35.313,36.23,2638205,0
2012-07-26,38.746,39.851,38.661,39.164,7718961,0
2012-07-27,39.629,40.558,39.33,40.159,3098854,0
2012-07-30,40.464,41.591,40.067,41.228,2087556,0
2012-07-31,40.94,41.508,40.558,40.783,2708813,0
2012-08-01,40.747,41.609,39.498,41.034,2990797,0
2012-08-02,40.672,41.74,40.445,40.483,2319576,0
2012-08-03,41.06,41.256,40.318,40.614,2645926,0
2012-08-06,40.643,42.373,40.643,41.693,2018818,0
2012-08-07,41.535,42.157,41.481,42.129,2062095,0
2012-08-08,42.157,42.755,41.88,42.048,2428949,0
2012-08-09,42.019,42.68,41.701,42.167,2167792,0
2012-08-10,42.075,42.634,41.964,42.224,1595708,0
2012-08-13,42.31,42.605,41.444,41.806,1801794,0
2012-08-14,41.563,41.88,41.331,41.434,1723690,0
2012-08-15,41.099,41.099,40.653,40.892,1876712,0
2012-08-16,41.155,42.885,41.024,42.699,2120887,0
2012-08-17,42.736,43.267,42.243,43.08,1994179,0
2012-08-20,43.041,43.787,42.726,43.527,1607949,0
2012-08-21,44.197,44.402,43.203,43.378,1789377,0
2012-08-22,42.873,44.277,42.753,43.967,1531688,0
2012-08-23,44.447,44.615,43.684,44.003,2271068,0
2012-08-24,43.796,44.216,43.453,44.095,968291,0
2012-08-27,44.066,44.14,43.349,43.545,1068685,0
2012-08-28,43.676,44.15,43.63,43.684,1316360,0
2012-08-29,43.806,44.076,43.013,43.23,1644996,0
2012-08-30,43.33,43.668,42.827,42.996,1281107,0
2012-08-31,43.463,45.265,42.893,45.154,2210068,0
2012-09-04,45.173,45.221,44.415,44.678,1673098,0
2012-09-05,44.902,44.958,43.65,44.593,1500673,0
2012-09-06,44.78,45.48,44.649,45.164,1575026,0
2012-09-07,46.071,46.807,46.043,46.181,2268435,0
2012-09-10,46.199,46.341,44.688,44.845,1626903,0
2012-09-11,45.183,45.771,44.762,45.023,1535210,0
2012-09-12,45.24,45.284,44.182,45.173,2276613,0
2012-09-13,45.005,47.236,44.762,46.884,3977509,0
2012-09-14,47.183,48.526,47.163,48.004,3241262,0
2012-09-17,48.247,48.761,46.566,48.042,2375856,0
2012-09-18,47.639,48.536,47.436,48.462,2408871,0
2012-09-19,48.397,49.641,48.228,49.21,2322002,0
2012-09-20,48.526,49.127,48.285,48.575,2273532,0
2012-09-21,49.238,49.348,48.313,48.651,3624806,0
2012-09-24,48.126,48.228,46.997,47.089,1751915,0
2012-09-25,47.686,48.098,46.406,46.473,1801221,0
2012-09-26,45.939,46.997,45.612,46.612,2231628,0
2012-09-27,47.044,48.462,46.759,48.387,1821637,0
2012-09-28,48.155,48.844,47.547,48.48,1967479,0
2012-10-01,48.929,49.377,48.714,49.267,2013164,0
2012-10-02,49.443,49.508,48.613,49.014,1323453,0
2012-10-03,49.172,49.314,48.743,49.07,1432649,0
2012-10-04,49.649,50.303,49.415,50.284,1110895,0
2012-10-05,50.08,51.341,49.799,50.061,1667005,0
2012-10-08,49.472,50.012,49.22,49.649,745185,0
2012-10-09,49.744,50.218,48.613,48.641,1335145,0
2012-10-10,48.499,48.996,47.93,48.462,1235424,0
2012-10-11,48.996,49.826,48.844,49.2,1035665,0
2012-10-12,49.099,49.144,47.976,48.126,1269314,0
2012-10-15,47.779,48.042,47.126,47.856,1640565,0
2012-10-16,48.228,48.798,48.078,48.594,1251820,0
2012-10-17,48.743,49.604,48.22,49.565,1282779,0
2012-10-18,49.154,50.137,48.976,49.238,1468570,0
2012-10-19,48.835,50.012,48.604,49.22,1579505,0
2012-10-22,49.127,50.322,49.005,50.109,1102130,0
2012-10-23,49.108,49.594,48.594,49.136,1160836,0
2012-10-24,49.277,49.892,48.22,48.257,1455532,0
2012-10-25,50.575,52.703,50.556,52.667,3301980,0
2012-10-26,52.722,53.031,51.592,51.986,1727607,0
2012-10-31,52.416,53.257,51.922,52.789,1482160,0
2012-11-01,52.379,53.182,52.285,52.612,1421549,0
2012-11-02,52.021,52.059,49.22,49.443,2747309,0
2012-11-05,49.649,51.024,49.528,50.454,1665063,0
2012-11-06,50.996,51.675,50.713,51.331,1296476,0
2012-11-07,51.913,52.321,50.788,52.134,1432675,0
2012-11-08,51.976,53.022,51.208,52.722,1768239,0
2012-11-09,52.713,53.068,51.949,51.976,1151253,0
2012-11-12,51.976,52.302,51.636,52.115,1083929,0
2012-11-13,51.427,52.694,51.284,51.558,1529648,0
2012-11-14,51.529,52.21,50.498,50.788,1975873,0
2012-11-15,50.742,50.845,48.098,48.247,3238571,0
2012-11-16,48.023,48.862,47.144,48.723,1631273,0
2012-11-19,49.957,51.885,49.919,51.789,2985012,0
2012-11-20,51.558,51.846,50.614,50.892,1547870,0
2012-11-21,50.575,51.976,50.575,51.675,1220753,0
2012-11-23,51.922,53.005,51.582,52.779,799898,0
2012-11-26,52.276,53.593,51.808,53.575,1684174,0
2012-11-27,53.153,53.257,51.675,51.713,1324968,0
2012-11-28,50.481,52.311,50.003,52.266,1571779,0
2012-11-29,52.614,53.156,52.464,52.838,1493093,0
2012-11-30,52.566,52.829,51.777,52.331,1299468,0
2012-12-03,52.557,52.989,51.599,51.682,1219575,0
2012-12-04,50.944,51.807,50.12,50.689,1831710,0
2012-12-05,50.569,50.689,49.049,49.143,1634121,0
2012-12-06,48.954,50.13,48.795,49.763,1365025,0
2012-12-07,50.22,50.53,49.929,50.333,1159755,0
2012-12-10,50.67,51.271,50.55,50.867,1238908,0
2012-12-11,50.427,51.175,50.13,50.333,1679945,0
2012-12-12,50.663,51.431,50.324,50.925,1872648,0
2012-12-13,50.014,50.663,49.546,50.033,1687101,0
2012-12-14,49.929,50.699,49.808,50.13,1076597,0
2012-12-17,50.023,50.111,49.208,49.883,1438848,0
2012-12-18,49.893,49.967,48.383,48.795,2099325,0
2012-12-19,48.542,48.72,47.943,48.242,1945143,0
2012-12-20,47.494,47.868,46.714,47.679,2060491,0
2012-12-21,47.322,48.411,47.285,47.84,4101919,0
2012-12-24,47.896,48.102,47.237,47.772,547236,0
2012-12-26,47.801,47.97,46.939,47.285,1064263,0
2012-12-27,47.304,48.27,46.997,47.688,1409336,0
2012-12-28,47.782,48.336,47.475,47.531,1129592,0
2012-12-31,47.513,49.668,47.437,49.199,1462438,0
2013-01-02,50.305,50.437,49.977,50.014,2004081,0
2013-01-03,49.735,50.101,48.055,48.336,1760910,0
2013-01-04,47.706,48.027,47.061,47.887,1600475,0
2013-01-07,47.504,47.504,46.461,46.529,1851315,0
2013-01-08,46.529,47.192,46.319,46.767,1647845,0
2013-01-09,46.845,46.997,46.049,46.777,941932,0
2013-01-10,47.304,47.801,46.758,47.539,1285003,0
2013-01-11,47.36,47.979,46.939,47.706,870382,0
2013-01-14,48.204,48.252,47.341,47.558,958326,0
2013-01-15,47.597,48.327,47.247,47.859,883800,0
2013-01-16,47.587,47.953,47.322,47.734,809067,0
2013-01-17,47.437,47.83,46.529,47.447,1472839,0
2013-01-18,47.437,47.641,47.219,47.427,1175709,0
2013-01-22,47.351,47.531,46.685,47.531,1378945,0
2013-01-23,47.247,47.669,46.215,46.261,1280914,0
2013-01-24,45.925,46.234,44.574,44.603,2128570,0
2013-01-25,44.481,44.566,42.737,43.027,2258398,0
2013-01-28,42.964,43.111,42.7,42.973,1402616,0
2013-01-29,43.563,43.835,43.045,43.365,1250827,0
2013-01-30,43.975,44.837,43.666,43.751,1688148,0
2013-01-31,43.543,43.825,42.907,42.983,1006785,0
2013-02-01,43.591,44.013,42.615,43.384,1123062,0
2013-02-04,42.954,44.068,42.954,43.159,1060948,0
2013-02-05,43.384,43.543,42.718,42.945,913917,0
2013-02-06,42.766,43.273,42.512,42.747,1251693,0
2013-02-07,42.344,43.017,41.81,42.821,1261769,0
2013-02-08,42.785,43.008,42.391,42.644,753880,0
2013-02-11,42.081,42.192,41.292,41.444,950873,0
2013-02-12,41.397,42.153,40.956,41.923,841533,0
2013-02-13,41.839,42.69,41.246,41.359,1248237,0
2013-02-14,41.64,42.831,40.87,40.946,1468509,0
2013-02-15,40.447,40.531,38.263,38.582,2464539,0
2013-02-19,38.189,38.562,38.001,38.216,1398572,0
2013-02-20,37.598,37.757,36.127,36.182,2326412,0
2013-02-21,36.417,38.281,36.293,37.804,2138340,0
2013-02-22,37.72,38.011,37.111,37.692,907256,0
2013-02-25,38.236,38.779,37.991,38.254,1487544,0
2013-02-26,38.349,39.482,37.748,39.314,2216829,0
2013-02-27,39,39.361,38.664,38.963,1614348,0
2013-02-28,38.749,38.759,37.524,37.749,1952835,0
2013-03-01,38.144,38.587,37.579,37.797,1464165,0
2013-03-04,37.853,37.91,36.655,36.948,1643061,0
2013-03-05,37.183,37.559,36.344,36.364,1791129,0
2013-03-06,36.42,38.043,35.401,37.984,3061971,0
2013-03-07,38.117,38.607,36.835,37.147,1937900,0
2013-03-08,36.827,37.768,36.257,36.975,2121635,0
2013-03-11,37.296,37.402,36.553,36.739,897533,0
2013-03-12,37.429,38.089,37.147,37.984,2214935,0
2013-03-13,37.994,38.295,36.873,36.948,1743770,0
2013-03-14,36.797,37.664,36.674,37.524,1233025,0
2013-03-15,37.505,37.891,37.062,37.421,3429260,0
2013-03-18,38.013,38.475,37.411,37.569,1414813,0
2013-03-19,37.598,38.485,37.524,38.051,1555124,0
2013-03-20,37.974,38.411,37.974,38.275,1207378,0
2013-03-21,38.711,39.192,38.383,38.845,1475078,0
2013-03-22,38.548,38.973,38.438,38.693,798983,0
2013-03-25,38.383,38.495,37.569,37.984,1205306,0
2013-03-26,37.966,37.966,37.296,37.853,784672,0
2013-03-27,37.644,38.419,37.626,38.248,891443,0
2013-03-28,38.023,38.749,37.768,38.693,1286520,0
2013-04-01,38.664,38.731,38.099,38.22,863694,0
2013-04-02,37.758,37.816,36.562,36.637,1392296,0
2013-04-03,36.553,37.287,34.441,34.665,2660637,0
2013-04-04,34.459,35.824,33.752,35.466,1989216,0
2013-04-05,36.166,37.354,35.561,35.872,2275117,0
2013-04-08,35.753,36.185,35.3,35.608,965582,0
2013-04-09,35.78,37.411,35.617,37.147,1743970,0
2013-04-10,36.768,37.183,36.212,36.44,1074676,0
2013-04-11,36.515,36.844,36.185,36.524,1315047,0
2013-04-12,35.409,35.541,33.509,33.607,2524668,0
2013-04-15,31.536,31.745,30.296,30.546,5014264,0
2013-04-16,31.667,31.801,30.441,30.726,3159039,0
2013-04-17,30.83,31.074,29.17,29.246,3159152,0
2013-04-18,29.518,30.744,28.992,30.459,2948673,0
2013-04-19,30.856,31.264,30.065,30.45,2365661,0
2013-04-22,31.499,31.583,30.384,30.914,1672260,0
2013-04-23,30.651,30.744,29.81,30.198,1613520,0
2013-04-24,30.698,31.526,30.322,31.347,2015478,0
2013-04-25,31.81,31.962,30.459,31.074,3442535,0
2013-04-26,31.074,31.159,29.002,29.198,3390477,0
2013-04-29,29.642,29.925,28.762,29.104,2635235,0
2013-04-30,28.953,30.45,28.625,30.441,2376760,0
2013-05-01,29.801,30.266,29.319,29.735,2294351,0
2013-05-02,30.237,30.613,29.614,30.159,1388700,0
2013-05-03,30.247,30.885,29.576,29.706,1866431,0
2013-05-06,29.82,29.906,29.348,29.434,1143338,0
2013-05-07,28.858,28.982,28.135,28.55,2087009,0
2013-05-08,28.907,30.198,28.79,30.072,2178104,0
2013-05-09,29.605,30.698,29.256,29.537,1807514,0
2013-05-10,28.753,29.329,28.33,29.329,2487798,0
2013-05-13,29.002,29.084,28.569,28.641,1214091,0
2013-05-14,28.492,29.19,28.283,28.434,1617093,0
2013-05-15,28.049,28.225,26.849,26.898,2130311,0
2013-05-16,26.558,27.886,26.407,27.673,2507832,0
2013-05-17,27.312,27.312,26.295,26.323,2015401,0
2013-05-20,26.228,28.152,26.078,28.031,2171070,0
2013-05-21,27.144,27.653,26.634,27.002,2089529,0
2013-05-22,27.52,28.569,27.181,27.597,2883993,0
2013-05-23,28.152,28.263,27.397,27.644,1191240,0
2013-05-24,27.407,28.097,26.82,27.171,1845800,0
2013-05-28,27.153,27.746,26.671,26.965,1559193,0
2013-05-29,27.322,29.04,26.898,28.992,2515525,0
2013-05-30,29.674,30.442,29.476,29.959,2517919,0
2013-05-31,29.696,30.402,29.505,30.393,2184814,0
2013-06-03,30.767,31.479,30.508,31.271,2283388,0
2013-06-04,30.825,31.089,30.367,30.653,1702847,0
2013-06-05,30.767,31.489,30.635,31.08,1843262,0
2013-06-06,31.002,31.868,30.691,31.601,1437779,0
2013-06-07,30.757,30.843,29.172,29.502,2701907,0
2013-06-10,29.428,29.894,29.065,29.486,1235928,0
2013-06-11,28.585,29.398,28.469,28.678,1432321,0
2013-06-12,28.602,29.655,28.546,29.248,1632411,0
2013-06-13,29.191,29.494,28.77,29.447,1321415,0
2013-06-14,29.628,29.665,28.528,28.566,1443865,0
2013-06-17,28.585,29.162,28.335,29.02,859379,0
2013-06-18,28.808,28.992,27.956,28.033,1129695,0
2013-06-19,28.1,28.724,27.29,27.368,2442804,0
2013-06-20,25.733,25.895,24.708,25.136,3934120,0
2013-06-21,25.23,25.688,24.357,25.524,2797758,0
2013-06-24,24.956,25.553,24.128,24.822,2230908,0
2013-06-25,24.916,25.373,24.452,24.936,1640270,0
2013-06-26,24.186,24.452,23.737,23.883,2656878,0
2013-06-27,24.3,24.691,23.767,24.108,2581966,0
2013-06-28,23.883,26.532,23.737,26.15,3717162,0
2013-07-01,26.569,27.386,25.981,26.997,2016806,0
2013-07-02,26.901,26.901,25.221,25.65,2308607,0
2013-07-03,25.838,26.703,25.828,26.464,2093092,0
2013-07-05,25.448,25.475,24.565,25.296,2320606,0
2013-07-08,25.63,26.921,25.155,26.14,3024160,0
2013-07-09,26.589,26.988,25.799,25.942,2034084,0
2013-07-10,26.048,26.503,25.364,25.751,1804219,0
2013-07-11,27.452,27.764,27.063,27.692,2398099,0
2013-07-12,27.224,27.319,26.609,26.969,1857253,0
2013-07-15,26.921,27.131,26.626,26.863,963676,0
2013-07-16,27.083,27.615,27.036,27.577,1968513,0
2013-07-17,27.615,27.792,26.474,26.589,1793804,0
2013-07-18,26.75,26.901,25.65,25.714,2534181,0
2013-07-19,25.914,26.892,25.714,26.882,1886607,0
2013-07-22,27.773,28.508,27.518,28.335,2405343,0
2013-07-23,28.307,28.744,27.84,28.658,2507519,0
2013-07-24,28.052,28.173,26.285,26.75,3062657,0
2013-07-25,26.579,27.644,26.066,26.655,2945802,0
2013-07-26,26.569,27.586,26.464,27.471,2429549,0
2013-07-29,27.49,27.946,27.204,27.558,2136878,0
2013-07-30,27.48,27.605,26.997,27.349,1990197,0
2013-07-31,27.386,27.746,26.617,26.979,2503656,0
2013-08-01,27.101,27.177,25.981,26.105,2069935,0
2013-08-02,26.122,26.323,25.146,25.23,2145442,0
2013-08-05,25.296,25.601,24.897,25.117,1087314,0
2013-08-06,24.775,24.775,24.006,24.148,2030281,0
2013-08-07,24.053,24.906,24.025,24.357,1527770,0
2013-08-08,24.717,26.208,24.622,26.095,2510201,0
2013-08-09,26.001,26.655,25.373,26.218,1882187,0
2013-08-12,27.224,27.869,27.121,27.783,2386737,0
2013-08-13,27.548,28.08,26.988,27.186,1689702,0
2013-08-14,27.329,28.546,27.242,28.371,2297491,0
2013-08-15,27.917,29.978,27.917,29.969,2814437,0
2013-08-16,30.266,30.558,29.133,29.438,2594108,0
2013-08-19,29.428,30.909,29.03,29.408,1736176,0
2013-08-20,29.284,30.711,29.258,30.528,1909768,0
2013-08-21,30.197,30.548,29.219,29.238,1865281,0
2013-08-22,29.628,30.158,29.36,29.816,1452542,0
2013-08-23,29.59,31.195,29.59,30.919,1655154,0
2013-08-26,31.242,31.737,30.737,31.222,1251086,0
2013-08-27,31.972,32.21,29.57,29.6,2565387,0
2013-08-28,29.95,30.615,28.953,29.172,2003891,0
2013-08-29,28.885,29.64,28.404,29.152,2299646,0
2013-08-30,28.684,29.162,28.463,28.74,1307703,0
2013-09-03,29.209,29.801,28.875,28.931,1814673,0
2013-09-04,28.618,29.333,28.205,29.294,1694524,0
2013-09-05,29.039,29.268,27.43,27.603,2022124,0
2013-09-06,28.252,28.664,28.072,28.473,2146597,0
2013-09-09,28.454,28.618,27.745,27.859,1252251,0
2013-09-10,27.135,27.546,26.666,26.806,2131943,0
2013-09-11,26.826,27.039,26.293,26.789,1491852,0
2013-09-12,25.862,25.958,25.221,25.278,2066331,0
2013-09-13,25.193,25.813,24.964,25.755,1725821,0
2013-09-16,25.909,26.092,25.297,25.546,2655026,0
2013-09-17,25.784,26.129,25.469,26.12,1388071,0
2013-09-18,25.862,28.533,25.477,28.156,3286147,0
2013-09-19,28.31,28.59,27.163,27.469,2515436,0
2013-09-20,27.087,27.144,25.507,25.653,5912036,0
2013-09-23,25.727,26.216,25.126,25.202,1651110,0
2013-09-24,25.01,25.297,24.627,25.173,2083688,0
2013-09-25,25.336,26.389,25.307,25.871,1970862,0
2013-09-26,25.833,26.072,24.867,25.136,1385366,0
2013-09-27,25.307,25.736,24.924,25.154,1156837,0
2013-09-30,24.877,25.556,24.772,25.317,1345287,0
2013-10-01,24.687,24.894,24.379,24.647,1658996,0
2013-10-02,24.904,25.507,24.782,24.857,1421880,0
2013-10-03,24.847,25.202,24.495,24.55,1330360,0
2013-10-04,24.532,24.733,24.16,24.293,1156318,0
2013-10-07,24.514,25.136,24.419,24.982,1255321,0
2013-10-08,24.867,25.059,23.853,23.969,1439470,0
2013-10-09,23.719,24.207,23.158,23.844,1893467,0
2013-10-10,23.69,24.312,23.366,23.766,1631486,0
2013-10-11,23.356,23.576,22.973,23.425,1842781,0
2013-10-14,23.576,23.805,22.885,23.11,1211028,0
2013-10-15,22.973,23.814,22.737,23.719,2229549,0
2013-10-16,23.616,23.68,22.8,23.003,2364559,0
2013-10-17,23.756,24.877,23.699,24.409,3428882,0
2013-10-18,24.419,24.56,23.719,23.883,1946548,0
2013-10-21,24.036,24.293,23.824,24.236,1809157,0
2013-10-22,24.618,25.614,24.618,25.459,2396954,0
2013-10-23,25.317,25.556,24.59,24.733,2155066,0
2013-10-24,27.154,29.294,27.096,29.191,7288956,0
2013-10-25,29.209,30.031,28.885,29.515,2865834,0
2013-10-28,29.669,30.568,29.239,29.994,3066063,0
2013-10-29,29.65,29.83,28.644,28.74,2285710,0
2013-10-30,29.268,29.63,27.831,28.961,2475081,0
2013-10-31,28.063,28.627,27.671,28.242,2306497,0
2013-11-01,27.831,28.205,27.584,27.643,1714674,0
2013-11-04,27.947,28.357,27.772,28.195,1333553,0
2013-11-05,28.063,28.205,27.365,27.717,1530954,0
2013-11-06,28.053,28.121,27.745,27.792,994432,0
2013-11-07,27.411,28.394,27.209,27.247,1998203,0
2013-11-08,26.953,28.082,26.253,28.034,2397843,0
2013-11-11,27.782,27.782,27.125,27.536,1841131,0
2013-11-12,27.219,27.671,26.618,26.762,1564629,0
2013-11-13,26.972,27.135,26.589,26.875,1050535,0
2013-11-14,27.325,28.394,27.209,28.14,2400270,0
2013-11-15,28.14,28.319,27.266,27.315,1650802,0
2013-11-18,27.163,27.19,26.196,26.359,2069795,0
2013-11-19,26.359,26.953,26.359,26.656,1170802,0
2013-11-20,26.359,26.865,25.643,25.862,1895949,0
2013-11-21,25.624,25.794,24.847,25.297,2652616,0
2013-11-22,25.345,25.843,25.059,25.059,1154044,0
2013-11-25,24.55,25.775,24.55,25.404,2529558,0
2013-11-26,25.566,26.369,25.307,25.355,3130114,0
2013-11-27,25.656,26.068,25.296,26.041,2631080,0
2013-11-29,26.232,26.937,26.003,26.56,1418206,0
2013-12-02,25.973,26.013,24.516,24.681,3164192,0
2013-12-03,24.563,25.192,24.284,24.671,2658525,0
2013-12-04,25.017,25.817,24.641,25.442,2631212,0
2013-12-05,24.728,25.173,24.593,24.661,2150849,0
2013-12-06,24.651,24.95,24.44,24.544,2043600,0
2013-12-09,24.718,25.144,24.641,25.007,1735441,0
2013-12-10,25.933,26.848,25.904,26.425,2326054,0
2013-12-11,26.473,26.59,25.518,25.558,1608745,0
2013-12-12,24.824,25.374,24.516,25.257,1933788,0
2013-12-13,25.47,25.847,25.23,25.433,1477149,0
2013-12-16,25.47,25.788,25.21,25.394,1901498,0
2013-12-17,25.144,25.433,24.573,25.085,1828854,0
2013-12-18,25.316,25.636,24.612,24.738,2295247,0
2013-12-19,24.313,24.487,23.987,24.236,2448795,0
2013-12-20,24.159,24.401,24.044,24.294,3664933,0
2013-12-23,24.45,24.738,24.207,24.516,2049603,0
2013-12-24,24.535,25.665,24.535,25.636,1376301,0
2013-12-26,26.013,26.261,25.296,25.558,1868013,0
2013-12-27,25.748,25.788,25.267,25.712,1683645,0
2013-12-30,25.46,25.702,24.95,25.007,2083909,0
2013-12-31,24.787,25.518,24.728,25.442,1517460,0
2014-01-02,26.041,26.744,26.003,26.61,2306567,0
2014-01-03,26.791,26.888,26.088,26.144,1970828,0
2014-01-06,26.415,26.791,26.241,26.397,1843315,0
2014-01-07,26.134,26.348,25.712,26.33,1729537,0
2014-01-08,26.013,26.051,25.538,25.837,2158171,0
2014-01-09,25.451,25.626,25.056,25.076,2251795,0
2014-01-10,25.488,26.512,25.296,26.291,3084171,0
2014-01-13,26.463,27.633,26.33,27.603,3600674,0
2014-01-14,27.381,27.89,26.647,26.799,2927358,0
2014-01-15,26.706,27.764,26.542,27.707,2206448,0
2014-01-16,27.822,28.296,27.216,27.447,2502029,0
2014-01-17,27.707,28.597,27.613,28.315,3372380,0
2014-01-21,28.075,28.826,27.515,28.73,2425020,0
2014-01-22,28.401,28.749,27.409,27.555,3543703,0
2014-01-23,28.219,29.6,28.152,29.521,3555882,0
2014-01-24,29.946,30.207,28.72,29.82,3762123,0
2014-01-27,29.55,30.031,29.021,29.049,2635998,0
2014-01-28,29.242,29.629,28.73,29.511,2814988,0
2014-01-29,29.898,30.543,29.511,30.494,3277112,0
2014-01-30,29.54,29.703,29.049,29.55,2559642,0
2014-01-31,29.81,30.147,29.347,29.974,3156752,0
2014-02-03,30.445,31.297,30.167,30.563,3219121,0
2014-02-04,30.332,30.543,29.675,30.137,2753648,0
2014-02-05,30.563,30.9,29.995,30.069,2364528,0
2014-02-06,30.237,30.369,29.693,30.137,1317513,0
2014-02-07,30.157,31.441,30.157,31.161,2369747,0
2014-02-10,31.904,33.271,31.651,32.751,3535478,0
2014-02-11,32.954,33.32,32.404,32.858,3339677,0
2014-02-12,33.052,33.119,31.566,31.711,3920896,0
2014-02-13,31.035,32.423,30.563,32.28,4187301,0
2014-02-14,32.829,33.081,32.155,32.522,4247302,0
2014-02-18,32.954,33.003,31.731,32.482,3172102,0
2014-02-19,32.433,32.472,31.005,31.171,3008027,0
2014-02-20,31.614,33.119,31.507,32.973,3180074,0
2014-02-21,32.936,33.735,32.683,33.061,2984410,0
2014-02-24,33.544,33.676,32.907,33.081,1897781,0
2014-02-25,32.993,33.215,32.308,32.395,2108373,0
2014-02-26,32.115,32.472,31.421,31.817,3282611,0
2014-02-27,31.943,32.675,31.498,31.711,2226901,0
2014-02-28,31.845,32.049,30.706,31.053,2889779,0
2014-03-03,31.933,32.203,31.372,31.449,2344270,0
2014-03-04,31.101,31.574,30.773,31.39,1577276,0
2014-03-05,31.459,31.603,31.12,31.498,1462883,0
2014-03-06,31.671,32.263,31.479,32.057,1743287,0
2014-03-07,31.44,31.633,31.073,31.305,1870879,0
2014-03-10,31.296,31.651,30.858,31.189,1492378,0
2014-03-11,31.43,31.807,31.169,31.489,1381489,0
2014-03-12,31.885,33.084,31.885,32.939,2498932,0
2014-03-13,32.783,33.78,32.753,33.681,2069457,0
2014-03-14,34.156,34.283,33.112,33.472,1945009,0
2014-03-17,33.228,33.373,32.338,32.592,1903287,0
2014-03-18,31.971,32.612,31.721,32.146,1989096,0
2014-03-19,31.711,32.086,30.984,31.091,2348665,0
2014-03-20,30.783,31.741,30.55,31.382,2048196,0
2014-03-21,31.789,32.086,31.003,31.287,3739784,0
2014-03-24,30.686,30.937,29.661,29.805,2629050,0
2014-03-25,30.037,30.402,29.825,30.057,1524692,0
2014-03-26,30.027,30.223,28.858,29.08,1858754,0
2014-03-27,29.024,29.834,28.955,29.642,1480700,0
2014-03-28,30.084,30.676,29.439,30.253,2444207,0
2014-03-31,30.027,30.143,29.188,29.246,2007870,0
2014-04-01,29.341,29.487,28.985,29.178,1172043,0
2014-04-02,29.787,29.99,29.449,29.613,1848511,0
2014-04-03,29.301,29.459,28.955,29.439,1091945,0
2014-04-04,30.113,30.213,29.768,29.874,2082361,0
2014-04-07,29.651,30.51,29.604,30.017,1545203,0
2014-04-08,30.696,30.965,30.312,30.85,1627426,0
2014-04-09,30.491,30.85,29.768,30.356,2341130,0
2014-04-10,30.609,30.946,30.143,30.263,1659122,0
2014-04-11,30.203,30.696,29.815,29.97,1401622,0
2014-04-14,30.54,30.965,30.143,30.54,1311523,0
2014-04-15,29.651,29.68,28.975,29.478,2323798,0
2014-04-16,28.995,29.226,26.896,26.955,6442296,0
2014-04-17,27.321,28.153,27.05,27.446,4153320,0
2014-04-21,27.224,27.524,25.698,26.374,5189389,0
2014-04-22,26.519,26.616,25.909,26.558,3138277,0
2014-04-23,26.984,27.574,26.77,27.534,3884533,0
2014-04-24,27.242,27.88,27.07,27.351,2704268,0
2014-04-25,27.671,28.096,27.485,28.086,1810171,0
2014-04-28,27.93,28.191,27.622,27.94,2097068,0
2014-04-29,27.822,28.848,27.755,28.655,1992159,0
2014-04-30,28.363,28.888,28.136,28.58,2067548,0
2014-05-01,28.363,28.685,28.009,28.608,2322787,0
2014-05-02,30.163,31.352,29.815,31.237,4791958,0
2014-05-05,31.633,31.641,30.706,30.965,1941046,0
2014-05-06,30.888,31.641,30.85,31.39,2129170,0
2014-05-07,31.287,31.526,30.773,31.063,2410599,0
2014-05-08,31.13,31.584,30.918,31.305,2066868,0
2014-05-09,31.287,31.479,30.753,31.43,1515552,0
2014-05-12,31.855,32.309,31.759,32.29,1698949,0
2014-05-13,32.263,32.572,31.623,31.731,1096752,0
2014-05-14,32.233,32.299,31.904,32.049,1490199,0
2014-05-15,31.825,32.106,31.237,31.681,1369156,0
2014-05-16,31.4,31.449,31.13,31.313,1538346,0
2014-05-19,31.661,31.711,31.043,31.42,948240,0
2014-05-20,31.013,31.681,30.955,31.033,2020353,0
2014-05-21,30.773,31.199,30.52,31.11,2549034,0
2014-05-22,31.459,31.574,31.11,31.277,1893874,0
2014-05-23,31.305,31.506,30.937,31.023,972616,0
2014-05-27,30.501,30.52,29.197,29.216,2837208,0
2014-05-28,29.198,29.498,28.655,28.828,2069609,0
2014-05-29,28.636,28.976,28.491,28.838,2852949,0
2014-05-30,28.769,29.342,28.421,29.313,1992841,0
2014-06-02,29.294,29.906,29.13,29.498,1343374,0
2014-06-03,29.461,29.691,28.828,29.546,1158459,0
2014-06-04,29.507,29.664,29.267,29.441,938418,0
2014-06-05,29.711,29.963,29.431,29.78,1567393,0
2014-06-06,29.711,29.837,29.247,29.761,1130791,0
2014-06-09,29.808,30.217,29.721,29.761,739736,0
2014-06-10,29.935,30.594,29.935,30.545,986556,0
2014-06-11,30.634,31.009,30.37,30.951,1616902,0
2014-06-12,31.029,32.366,30.999,31.97,2813831,0
2014-06-13,31.874,32.29,31.254,32.272,2505805,0
2014-06-16,32.415,32.902,32.008,32.435,2801053,0
2014-06-17,32.376,32.998,32.175,32.922,2791537,0
2014-06-18,32.922,34.287,32.872,34.201,3096285,0
2014-06-19,34.872,36.032,34.862,35.972,4009097,0
2014-06-20,36.002,36.362,35.792,36.16,2954939,0
2014-06-23,36.072,36.728,35.847,36.583,1724905,0
2014-06-24,36.738,37.175,35.575,35.634,2810406,0
2014-06-25,35.634,36.699,35.634,36.272,1626898,0
2014-06-26,36.042,36.469,35.449,36.14,1819317,0
2014-06-27,36.225,36.718,35.944,36.479,1276949,0
2014-06-30,36.292,37.351,36.052,37.128,1567780,0
2014-07-01,36.991,37.573,36.613,36.798,2086566,0
2014-07-02,37.185,37.961,37.04,37.631,1831987,0
2014-07-03,36.991,37.165,36.499,37.118,1018876,0
2014-07-07,36.971,37.253,36.593,36.916,1219529,0
2014-07-08,37.253,37.893,36.991,37.748,1962411,0
2014-07-09,37.864,39.29,37.826,39.154,3009628,0
2014-07-10,39.918,40.508,38.39,38.475,3295773,0
2014-07-11,38.59,39.658,38.39,39.589,2027955,0
2014-07-14,38.212,39.396,38.068,39.174,2246144,0
2014-07-15,39.124,39.765,38.154,38.212,2458407,0
2014-07-16,38.57,39.223,38.35,38.873,1409067,0
2014-07-17,39.253,40.471,38.996,40.356,2499087,0
2014-07-18,39.775,40.538,39.55,40.471,1512734,0
2014-07-21,40.431,40.754,39.698,40.25,1123417,0
2014-07-22,40.055,40.22,39.589,39.851,1016483,0
2014-07-23,39.775,40.24,39.589,39.908,933766,0
2014-07-24,39.52,39.658,39.066,39.502,1529359,0
2014-07-25,39.076,40.598,39.076,40.538,1741097,0
2014-07-28,40.28,40.878,40.21,40.83,916606,0
2014-07-29,41.062,41.112,39.976,40.055,1332038,0
2014-07-30,39.717,39.824,38.892,39.51,2075880,0
2014-07-31,38.531,38.57,35.478,36.052,4718058,0
2014-08-01,36.43,36.758,35.8,36.469,1603476,0
2014-08-04,36.42,36.653,35.634,36.002,1017928,0
2014-08-05,35.734,36.718,35.595,36.45,1884313,0
2014-08-06,37.204,38.01,37.118,37.719,1929577,0
2014-08-07,37.65,37.835,37.02,37.486,1503649,0
2014-08-08,37.602,38.04,37.098,37.302,969550,0
2014-08-11,37.185,37.97,37.185,37.64,1321964,0
2014-08-12,37.806,38.949,37.777,38.911,2424416,0
2014-08-13,39.066,39.164,38.767,38.882,1480002,0
2014-08-14,38.64,39.046,38,38.698,2030701,0
2014-08-15,37.844,38.437,37.844,38.26,1465274,0
2014-08-18,37.777,38.495,37.748,38.427,1114164,0
2014-08-19,38.531,38.62,38.03,38.058,1018520,0
2014-08-20,38.05,38.202,37.467,37.719,1261218,0
2014-08-21,36.916,37.138,35.944,36.272,2140886,0
2014-08-22,36.362,36.469,35.809,36.197,1948717,0
2014-08-25,36.032,36.111,35.363,35.363,1218994,0
2014-08-26,35.744,36.272,35.624,36.206,1143358,0
2014-08-27,36.372,36.489,35.694,36.022,1071135,0
2014-08-28,36.411,36.74,36.092,36.654,1790256,0
2014-08-29,36.662,37.363,36.373,37.187,1366756,0
2014-09-02,36.169,36.313,35.762,35.876,1997110,0
2014-09-03,35.954,36.042,35.315,35.334,1340965,0
2014-09-04,35.545,36.022,33.68,33.914,3668296,0
2014-09-05,34.107,34.516,33.36,33.943,2249786,0
2014-09-08,34.003,34.049,32.642,32.855,2809645,0
2014-09-09,32.855,33.545,32.708,33.4,2339851,0
2014-09-10,33.215,33.45,32.516,33.079,2627427,0
2014-09-11,32.855,33.535,32.689,33.44,1912851,0
2014-09-12,33.079,33.66,32.817,33.011,2109082,0
2014-09-15,33.243,33.42,32.651,33.253,1206495,0
2014-09-16,33.37,34.245,32.757,33.799,2279208,0
2014-09-17,34.039,34.049,32.757,32.905,1652308,0
2014-09-18,32.845,32.935,31.116,31.554,3844232,0
2014-09-19,31.457,31.496,29.941,30.184,4484993,0
2014-09-22,29.795,29.951,29.125,29.232,3134135,0
2014-09-23,30.009,30.009,29.193,29.707,3241822,0
2014-09-24,29.476,29.873,28.92,29.135,2616467,0
2014-09-25,28.716,29.542,28.424,29.308,2841288,0
2014-09-26,29.232,29.232,28.763,29.039,1917839,0
2014-09-29,29.202,29.376,28.639,28.852,1302393,0
2014-09-30,28.593,29.076,28.019,28.202,2815253,0
2014-10-01,28.414,29.039,28.309,28.424,2284153,0
2014-10-02,28.659,29.562,28.63,29.426,2648555,0
2014-10-03,28.688,28.688,27.23,27.248,3964705,0
2014-10-06,27.542,28.086,27.298,27.831,2283009,0
2014-10-07,28.076,28.385,27.134,27.172,2398787,0
2014-10-08,28.086,29.999,27.308,29.795,5253167,0
2014-10-09,30.134,30.134,28.009,28.669,3600137,0
2014-10-10,28.583,29.717,28.106,28.394,2822849,0
2014-10-13,29.029,30.234,28.763,29.125,2572176,0
2014-10-14,29.242,30.134,29.057,29.193,2202634,0
2014-10-15,29.697,32.301,29.602,29.951,4143731,0
2014-10-16,29.592,30.254,29.222,29.592,2221847,0
2014-10-17,29.533,29.592,27.841,27.9,3842796,0
2014-10-20,28.708,29.611,28.404,29.466,2349352,0
2014-10-21,30.085,30.396,29.252,29.446,3027513,0
2014-10-22,28.96,29.048,27.979,27.989,2453486,0
2014-10-23,27.706,28.602,27.443,28.404,2380150,0
2014-10-24,28.484,28.792,27.989,28.365,1953024,0
2014-10-27,28.269,28.318,27.792,27.841,1644261,0
2014-10-28,28.192,28.679,27.821,28.649,1876662,0
2014-10-29,28.116,28.444,27.037,27.278,2682220,0
2014-10-30,26.046,26.268,23.869,24.044,5621123,0
2014-10-31,22.596,23.314,21.567,22.829,5462151,0
2014-11-03,23.114,23.578,22.724,23.304,2588696,0
2014-11-04,23.161,23.189,22.257,22.354,3908184,0
2014-11-05,21.626,22.519,21.45,21.577,4956534,0
2014-11-06,21.819,22.955,21.8,22.46,4274574,0
2014-11-07,23.025,24.141,22.945,23.909,4614698,0
2014-11-10,23.666,23.693,22.247,22.354,3737936,0
2014-11-11,22.606,23.656,22.539,23.374,4119933,0
2014-11-12,23.693,24.316,22.674,23.084,4355126,0
2014-11-13,23.684,23.713,22.635,22.762,3659236,0
2014-11-14,22.266,24.481,22.082,24.394,4314312,0
2014-11-17,24.297,25.238,24.161,25.006,4365465,0
2014-11-18,25.55,26.151,25.123,26.114,3897488,0
2014-11-19,25.909,26.18,24.849,25.306,4587206,0
2014-11-20,25.831,26.327,25.609,26.141,2999191,0
2014-11-21,26.725,26.881,25.668,25.88,3078632,0
2014-11-24,25.696,25.762,25.036,25.201,2691795,0
2014-11-25,25.277,25.998,25.172,25.958,2760931,0
2014-11-26,25.958,25.968,25.227,25.324,2144218,0
2014-11-28,24.097,24.097,22.819,22.887,2450548,0
2014-12-01,23.542,24.633,23.257,24.466,4700344,0
2014-12-02,23.813,24.545,23.492,23.611,3194186,0
2014-12-03,24.067,24.894,23.706,24.633,3215240,0
2014-12-04,24.535,24.759,23.473,23.64,2611130,0
2014-12-05,23.065,23.571,22.762,23.105,2397991,0
2014-12-08,23.366,23.542,22.382,23.247,3142116,0
2014-12-09,23.961,25.489,23.823,24.994,3792255,0
2014-12-10,24.759,25.657,24.105,24.223,2696766,0
2014-12-11,23.813,24.827,23.687,23.903,2240557,0
2014-12-12,23.813,24.105,23.286,23.621,2307293,0
2014-12-15,23.134,23.561,21.593,21.633,3319383,0
2014-12-16,22.353,22.518,21.213,21.243,3729320,0
2014-12-17,21.456,22.606,21.097,22.538,3481241,0
2014-12-18,23.065,24.145,22.946,24.105,3090141,0
2014-12-19,24.262,24.75,23.941,24.282,5281347,0
2014-12-22,24.302,24.36,22.459,22.548,2524716,0
2014-12-23,22.508,23.356,22.256,22.411,1708426,0
2014-12-24,22.45,23.218,22.109,23.046,994848,0
2014-12-26,23.783,24.039,23.386,23.726,1597521,0
2014-12-29,23.561,23.716,23.162,23.218,1987896,0
2014-12-30,23.893,24.866,23.696,24.409,2360826,0
2014-12-31,24.252,24.496,23.649,24.252,1854048,0
2015-01-02,23.734,26.357,23.571,26.309,4515779,0
2015-01-05,26.504,26.786,25.608,26.746,3188809,0
2015-01-06,26.796,28.781,26.718,28.286,5457275,0
2015-01-07,27.468,28.687,27.234,27.711,2877663,0
2015-01-08,27.886,28.402,26.992,27.292,2997561,0
2015-01-09,27.654,29.028,27.557,29.018,3524627,0
2015-01-12,29.387,30.537,29.154,30.031,4259979,0
2015-01-13,30.488,30.586,28.532,28.989,4328715,0
2015-01-14,29.514,29.972,28.335,28.677,3554252,0
2015-01-15,30.069,30.984,29.952,30.557,4698976,0
2015-01-16,30.975,32.008,30.645,31.883,5656813,0
2015-01-20,32.388,32.954,31.883,32.292,4606267,0
2015-01-21,32.623,33.061,30.965,31.833,3894359,0
2015-01-22,32.038,33.023,31.589,32.565,3451904,0
2015-01-23,31.97,32.34,31.454,31.727,2442674,0
2015-01-26,30.684,31.892,30.351,31.873,2661935,0
2015-01-27,32.195,33.482,32.175,33.393,3055518,0
2015-01-28,32.768,33.403,31.628,32.105,3295775,0
2015-01-29,30.918,32.264,30.792,31.815,3434458,0
2015-01-30,31.843,33.294,31.474,32.856,3578094,0
2015-02-02,32.175,33.832,32.048,33.694,3025858,0
2015-02-03,32.964,33.664,32.368,32.906,3115024,0
2015-02-04,33.314,33.596,32.729,33.236,2219843,0
2015-02-05,32.993,33.89,32.916,33.674,2233932,0
2015-02-06,32.214,32.545,30.381,30.772,4457050,0
2015-02-09,31.093,31.484,30.927,31.269,2211089,0
2015-02-10,30.782,30.965,30.217,30.636,2153352,0
2015-02-11,30.351,30.606,29.68,29.982,2736052,0
2015-02-12,31.181,32.244,30.878,31.677,3783532,0
2015-02-13,31.951,32.398,31.521,31.776,2730937,0
2015-02-17,30.85,31.336,30.439,30.527,2701378,0
2015-02-18,30.878,31.299,29.875,31.112,3481267,0
2015-02-19,31.112,31.279,30.011,30.127,2168658,0
2015-02-20,30.342,30.858,29.573,29.593,3052732,0
2015-02-23,29.328,30.381,29.184,30.011,2116952,0
2015-02-24,29.68,30.247,29.289,29.769,1521694,0
2015-02-25,30.147,31.414,29.962,31.299,2424844,0
2015-02-26,31.904,31.943,31.092,31.366,1954403,0
2015-02-27,31.376,32.206,31.151,31.404,1823481,0
2015-03-02,31.404,31.787,30.964,31.279,2021855,0
2015-03-03,31.609,32.236,30.82,30.917,2110202,0
2015-03-04,30.692,30.867,29.891,30.067,1690680,0
2015-03-05,30.094,30.954,29.831,30.584,1790289,0
2015-03-06,29.529,29.549,27.848,27.997,3571876,0
2015-03-09,28.278,28.455,26.863,27.009,2650320,0
2015-03-10,26.971,27.877,26.58,26.853,3177027,0
2015-03-11,26.813,28.027,26.276,27.927,2594630,0
2015-03-12,28.356,28.405,27.616,27.818,2021957,0
2015-03-13,27.848,28.007,27.087,27.702,2284337,0
2015-03-16,27.818,28.181,27.252,27.779,1590048,0
2015-03-17,27.292,28.161,27.214,27.448,1418882,0
2015-03-18,27.262,28.795,26.696,28.594,3192279,0
2015-03-19,28.395,28.395,27.616,27.897,2310237,0
2015-03-20,28.405,29.618,28.365,29.032,3453023,0
2015-03-23,29.247,29.745,28.875,29.715,1857034,0
2015-03-24,29.841,29.93,29.372,29.549,1542854,0
2015-03-25,29.95,30.476,29.402,29.412,1756813,0
2015-03-26,30.164,30.653,28.268,28.465,2658511,0
2015-03-27,28.365,28.67,27.927,28.181,2041000,0
2015-03-30,27.646,27.702,27.029,27.352,1830931,0
2015-03-31,27.302,27.655,26.981,27.292,2286894,0
2015-04-01,27.597,29.529,27.527,29.49,2908092,0
2015-04-02,29.313,29.705,28.631,29.042,1806770,0
2015-04-06,30.244,30.565,29.989,30.154,1699792,0
2015-04-07,29.667,29.851,28.895,28.983,1573805,0
2015-04-08,29.07,29.303,28.036,28.308,1994727,0
2015-04-09,27.917,28.584,27.769,28.125,1744390,0
2015-04-10,28.65,29.372,28.65,29.013,1607962,0
2015-04-13,28.747,29.207,28.317,28.375,1798171,0
2015-04-14,28.415,28.905,28.288,28.66,1587080,0
2015-04-15,28.855,29.793,28.805,29.715,1770585,0
2015-04-16,29.92,30.114,29.013,29.372,2215508,0
2015-04-17,29.472,30.094,29.372,29.569,1432291,0
2015-04-20,29.119,29.628,28.923,29.432,1406230,0
2015-04-21,29.402,30.075,29.217,29.881,2026397,0
2015-04-22,29.559,29.725,28.249,28.415,2525248,0
2015-04-23,28.535,29.93,28.327,29.831,2444755,0
2015-04-24,29.657,30.018,29.06,29.129,1812912,0
2015-04-27,29.579,30.312,29.362,29.402,2273384,0
2015-04-28,29.599,31.414,29.519,31.316,3303667,0
2015-04-29,31.279,31.494,30.417,31.161,3674453,0
2015-04-30,30.114,30.555,29.422,29.599,3687659,0
2015-05-01,30.407,31.609,30.038,30.993,3088270,0
2015-05-04,31.619,32.02,30.722,30.839,2335524,0
2015-05-05,31.346,31.658,30.604,31.063,2911368,0
2015-05-06,31.366,31.385,29.725,29.94,3166666,0
2015-05-07,29.412,30.672,29.382,30.662,2264560,0
2015-05-08,30.751,31.326,30.584,30.954,1860518,0
2015-05-11,31.003,31.678,30.917,31.638,1976095,0
2015-05-12,31.894,32.967,31.796,32.713,3003805,0
2015-05-13,33.309,33.955,33.172,33.319,2980308,0
2015-05-14,33.507,34.08,32.93,33.172,1959203,0
2015-05-15,32.86,33.26,32.509,32.743,1972572,0
2015-05-18,32.91,33.534,32.617,33.172,1407461,0
2015-05-19,32.539,32.694,31.738,31.757,2717581,0
2015-05-20,31.943,32.694,31.648,32.04,1540548,0
2015-05-21,32.02,32.167,31.502,31.923,961278,0
2015-05-22,31.767,32.03,31.336,31.796,1201747,0
2015-05-26,30.791,30.954,29.95,30.369,2201086,0
2015-05-27,30.349,30.712,29.9,30.643,1473345,0
2015-05-28,30.535,31.496,30.273,31.416,1687062,0
2015-05-29,31.241,31.799,31.172,31.504,1346849,0
2015-06-01,31.809,32.131,31.231,31.436,1118294,0
2015-06-02,31.77,32.141,31.534,31.916,1527901,0
2015-06-03,31.681,31.799,30.82,31.182,2178954,0
2015-06-04,30.643,31.123,30.614,31.014,1230034,0
2015-06-05,30.456,30.672,29.791,30.193,2037631,0
2015-06-08,30.358,30.878,30.283,30.751,1892226,0
2015-06-09,30.994,31.241,30.273,30.302,1833695,0
2015-06-10,31.123,31.281,30.604,30.937,1362160,0
2015-06-11,30.692,30.751,30.283,30.555,1623770,0
2015-06-12,30.302,30.82,30.065,30.253,1126086,0
2015-06-15,30.183,30.918,30.094,30.426,1298141,0
2015-06-16,30.263,30.321,29.536,29.625,1667581,0
2015-06-17,29.516,30.378,29.185,30.329,2482224,0
2015-06-18,30.965,31.486,30.858,31.261,2130860,0
2015-06-19,30.801,31.231,30.103,30.312,2669396,0
2015-06-22,29.918,30.173,29.546,29.586,1514618,0
2015-06-23,29.419,29.763,29.33,29.478,904618,0
2015-06-24,29.399,29.782,29.213,29.419,1070842,0
2015-06-25,29.409,29.576,28.82,28.969,1192966,0
2015-06-26,28.85,28.969,28.449,28.559,1990151,0
2015-06-29,28.589,29.028,28.175,28.439,1370334,0
2015-06-30,28.175,28.321,27.569,27.782,2205913,0
2015-07-01,27.714,27.851,27.03,27.078,2056217,0
2015-07-02,27.303,27.88,27.253,27.841,1642461,0
2015-07-06,27.628,29.478,27.579,29.135,2956226,0
2015-07-07,28.379,28.419,27.549,27.841,2847375,0
2015-07-08,28.147,28.694,27.802,27.98,1562406,0
2015-07-09,28.569,28.569,27.734,28,1268938,0
2015-07-10,27.93,28.049,27.166,27.382,2051008,0
2015-07-13,27,27.158,26.235,26.853,2763032,0
2015-07-14,26.803,27.47,26.725,26.853,1644373,0
2015-07-15,26.482,26.764,26.196,26.383,1598542,0
2015-07-16,26.235,26.324,25.844,26.119,1878340,0
2015-07-17,25.864,25.874,24.542,24.64,3245813,0
2015-07-20,23.123,23.427,22.171,22.251,3743096,0
2015-07-21,22.75,23.896,22.575,22.857,2804182,0
2015-07-22,22.485,23.357,22.094,22.787,3903206,0
2015-07-23,22.965,23.005,21.771,21.917,3548473,0
2015-07-24,21.673,23.455,21.418,23.387,5584469,0
2015-07-27,23.054,24.062,22.251,22.495,3942008,0
2015-07-28,22.847,23.133,22.565,22.642,2845026,0
2015-07-29,22.603,23.17,22.261,22.886,3484102,0
2015-07-30,22.407,22.407,20.956,21.182,4024515,0
2015-07-31,21.927,22.171,21.418,21.673,3190062,0
2015-08-03,21.505,21.624,20.634,20.723,2486569,0
2015-08-04,20.986,21.34,20.664,20.858,2635290,0
2015-08-05,21.066,21.379,20.644,20.664,2772526,0
2015-08-06,20.831,21.976,20.566,21.475,4112100,0
2015-08-07,21.495,22.27,21.466,21.634,2771098,0
2015-08-10,21.927,23.317,21.457,23.199,3792417,0
2015-08-11,23.307,23.484,22.555,23.218,3715533,0
2015-08-12,23.945,25.433,23.945,25.315,5447436,0
2015-08-13,24.316,24.923,23.583,23.729,3858687,0
2015-08-14,24.14,24.228,22.985,23.218,2913748,0
2015-08-17,23.826,24.365,23.484,24.11,3065282,0
2015-08-18,23.632,24.336,23.474,24.082,2506322,0
2015-08-19,24.415,26.216,24.365,25.784,5412310,0
2015-08-20,26.667,27.333,26.511,26.531,5529737,0
2015-08-21,26.991,27.273,25.491,25.65,4250793,0
2015-08-24,25.501,26.784,24.004,24.16,6018268,0
2015-08-25,24.238,24.542,22.681,23.199,5350940,0
2015-08-26,22.779,22.779,21.673,22.094,5560271,0
2015-08-27,22.221,23.337,21.907,23.015,5277932,0
2015-08-28,23.045,24.42,22.965,24.144,4409424,0
2015-08-31,23.585,24.076,23.074,24.056,3219091,0
2015-09-01,24.154,24.636,23.673,23.711,5715153,0
2015-09-02,23.663,24.007,22.886,23.209,3707762,0
2015-09-03,22.749,23.76,22.375,22.395,4451554,0
2015-09-04,22.188,22.533,21.757,22.415,2800741,0
2015-09-08,22.631,22.866,22.031,22.267,2538293,0
2015-09-09,21.913,21.972,20.92,21.176,4926177,0
2015-09-10,21.579,22.071,21.166,21.442,3729956,0
2015-09-11,21.118,21.972,20.851,21.767,3410816,0
2015-09-14,21.334,22.258,21.146,21.796,3413359,0
2015-09-15,21.668,22.326,21.549,21.688,2757188,0
2015-09-16,22.258,23.368,22.248,23.318,3336732,0
2015-09-17,22.975,24.144,22.69,23.879,5127925,0
2015-09-18,24.488,25.049,23.673,24.037,4538256,0
2015-09-21,23.624,24.527,23.615,23.682,3030219,0
2015-09-22,23.054,23.258,22.356,22.631,3382831,0
2015-09-23,23.104,23.181,22.533,22.72,2452328,0
2015-09-24,23.418,25.421,23.408,25.313,6657366,0
2015-09-25,24.586,25.688,24.4,25.54,4669938,0
2015-09-28,24.744,24.95,24.114,24.301,3500284,0
2015-09-29,24.498,25.097,24.037,24.232,2823945,0
2015-09-30,23.869,24.9,23.789,24.88,3329709,0
2015-10-01,25.117,25.5,24.046,24.281,3191311,0
2015-10-02,25.56,27.368,25.47,27.328,5402332,0
2015-10-05,27.485,28.193,27.142,27.818,4646079,0
2015-10-06,28.538,28.95,27.634,28.31,5154945,0
2015-10-07,28.488,28.528,27.525,27.673,4950211,0
2015-10-08,27.416,28.448,26.995,27.024,4356608,0
2015-10-09,28.106,28.368,27.653,28.231,3631032,0
2015-10-12,28.86,29.107,27.082,27.24,2558703,0
2015-10-13,27.23,28.193,27.072,27.799,2709052,0
2015-10-14,28.398,29.786,28.251,29.706,3937647,0
2015-10-15,29.146,30.158,28.81,29.618,3409799,0
2015-10-16,29.156,29.746,28.655,28.694,2817227,0
2015-10-19,28.498,28.98,27.74,27.808,2817067,0
2015-10-20,28.251,29.067,28.126,28.448,2789936,0
2015-10-21,27.957,28.28,27.445,27.957,2547553,0
2015-10-22,27.779,28.84,27.779,28.588,2657356,0
2015-10-23,28.81,28.87,27.977,28.558,3516853,0
2015-10-26,28.163,28.378,27.475,27.475,2790260,0
2015-10-27,27.268,27.977,27.102,27.535,2314718,0
2015-10-28,28.086,28.81,26.956,27.308,3691174,0
2015-10-29,27.987,28.548,27.24,27.614,3931133,0
2015-10-30,27.701,28.617,27.406,27.799,3408780,0
2015-11-02,27.545,27.848,26.787,27.624,2660672,0
2015-11-03,27.161,27.535,26.561,27.288,2671211,0
2015-11-04,27.515,27.897,26.916,27.112,2765746,0
2015-11-05,27.043,27.17,25.707,25.932,4110135,0
2015-11-06,24.871,25.039,24.4,24.696,3456913,0
2015-11-09,24.705,25.51,24.449,25.421,2496130,0
2015-11-10,24.95,25.649,24.793,25.197,1532358,0
2015-11-11,25.215,26.022,25.137,25.923,2266583,0
2015-11-12,25.353,26.306,25.107,25.679,2895790,0
2015-11-13,25.629,25.903,25.411,25.619,1974827,0
2015-11-16,25.784,26.226,25.55,25.725,1555968,0
2015-11-17,25.55,25.669,24.37,24.616,2189549,0
2015-11-18,24.793,25.982,24.556,25.894,2492498,0
2015-11-19,26.246,27.19,25.992,26.561,2723707,0
2015-11-20,26.797,26.946,25.599,25.784,3407660,0
2015-11-23,25.51,25.697,25.147,25.47,1433241,0
2015-11-24,26.394,26.434,25.764,26.236,1545487,0
2015-11-25,25.854,26.747,25.744,26.226,1556985,0
2015-11-27,25.657,26.119,25.399,25.647,876386,0
2015-11-30,25.803,26.286,25.803,26.071,1698826,0
2015-12-01,26.266,27.095,25.951,26.948,1843550,0
2015-12-02,26.375,26.739,26.051,26.445,1854466,0
2015-12-03,26.592,27.075,26.435,26.582,2121440,0
2015-12-04,26.908,28.721,26.779,28.712,3451422,0
2015-12-07,28.092,28.505,27.341,27.439,2881123,0
2015-12-08,27.41,27.735,26.928,27.638,1945042,0
2015-12-09,28.209,28.315,27.095,27.529,1946485,0
2015-12-10,27.321,27.725,27.075,27.095,1529896,0
2015-12-11,26.749,27.833,26.67,27.469,1878711,0
2015-12-14,27.281,27.321,26.11,26.197,2902356,0
2015-12-15,26.316,26.415,25.597,26.071,2328174,0
2015-12-16,26.661,27.223,26.001,26.888,2730659,0
2015-12-17,25.667,25.793,24.571,24.691,3001352,0
2015-12-18,25.124,25.961,24.956,25.695,5368383,0
2015-12-21,26.266,26.602,25.912,26.346,1835085,0
2015-12-22,26.001,26.72,25.951,26.101,1174588,0
2015-12-23,26.217,26.445,25.843,26.306,1342908,0
2015-12-24,26.514,27.026,26.494,26.818,694803,0
2015-12-28,26.395,26.572,26.119,26.435,1171897,0
2015-12-29,26.69,26.771,26.246,26.544,1325919,0
2015-12-30,26.001,26.001,25.568,25.843,1117482,0
2015-12-31,25.763,26.041,25.538,25.902,1479546,0
2016-01-04,26.612,27.085,26.148,26.553,2072782,0
2016-01-05,26.592,27.281,26.455,27.223,2423321,0
2016-01-06,27.559,28.425,27.509,28.042,2899212,0
2016-01-07,28.545,29.854,28.306,29.559,3631258,0
2016-01-08,28.672,29.637,28.624,29.135,3055270,0
2016-01-11,29.194,29.569,27.784,28.179,2385659,0
2016-01-12,27.657,28.227,27.301,28.122,3423645,0
2016-01-13,27.882,28.595,27.499,28.565,3491600,0
2016-01-14,28.495,28.888,26.868,27.469,4363067,0
2016-01-15,28.515,28.633,27.361,27.608,3754854,0
2016-01-19,27.687,27.754,25.853,26.395,3985096,0
2016-01-20,26.838,26.938,26.011,26.484,3226608,0
2016-01-21,26.226,27.016,25.718,26.848,2632118,0
2016-01-22,26.484,27.145,25.833,26.888,2553348,0
2016-01-25,27.41,27.774,27.06,27.499,2496317,0
2016-01-26,28.159,28.759,27.873,28.335,3052490,0
2016-01-27,28.102,28.778,27.794,28.535,2754081,0
2016-01-28,28.179,28.998,27.598,28.555,2786005,0
2016-01-29,28.475,29.341,28.169,29.018,2745908,0
2016-02-01,29.461,30.02,29.145,29.637,2493922,0
2016-02-02,29.145,29.5,28.535,29.331,2331824,0
2016-02-03,29.471,31.146,29.371,30.947,4284464,0
2016-02-04,31.817,32.831,31.797,32.26,5328267,0
2016-02-05,31.343,33.088,31.096,33.029,3954628,0
2016-02-08,33.658,35.008,33.413,33.423,5211070,0
2016-02-09,34.042,34.32,32.26,32.634,4514890,0
2016-02-10,32.171,33.225,31.383,32.821,4207144,0
2016-02-11,34.804,36.004,34.31,34.824,6779094,0
2016-02-12,34.399,35.384,33.56,35.127,3214608,0
2016-02-16,33.797,34.399,33.161,33.629,3963143,0
2016-02-17,33.698,33.986,32.85,33.413,2849828,0
2016-02-18,33.195,34.734,32.989,34.554,3020109,0
2016-02-19,34.449,35.038,34.014,34.131,2325206,0
2016-02-22,33.453,34.496,33.383,34.151,2779055,0
2016-02-23,34.664,35.028,34.221,34.744,2143778,0
2016-02-24,35.521,36.704,34.36,34.704,4082075,0
2016-02-25,34.32,35.364,34.251,35.117,2572866,0
2016-02-26,34.189,35.087,33.919,34.129,2637751,0
2016-02-29,34.437,34.979,34.159,34.773,2784589,0
2016-03-01,34.91,34.988,32.994,33.043,3117426,0
2016-03-02,33.132,33.695,32.618,33.479,3176445,0
2016-03-03,33.547,34.417,33.34,33.933,2726357,0
2016-03-04,34.239,35.78,33.626,33.883,4409155,0
2016-03-07,34.397,35.167,34.219,34.793,3226669,0
2016-03-08,35.048,35.207,33.469,33.705,2993037,0
2016-03-09,33.033,34.139,32.47,33.824,2974098,0
2016-03-10,34.249,36.086,33.963,35.966,4349601,0
2016-03-11,35.859,36.343,35.087,35.287,2617948,0
2016-03-14,35.482,35.76,34.553,34.643,3078336,0
2016-03-15,34.219,35.463,34.02,35.336,2481135,0
2016-03-16,35.217,37.391,34.466,37.351,4164566,0
2016-03-17,38.042,39.004,37.438,37.578,4925499,0
2016-03-18,37.133,38.22,37.113,37.528,3093451,0
2016-03-21,37.351,37.972,36.926,37.608,1807853,0
2016-03-22,37.992,38.216,36.732,37.054,2180054,0
2016-03-23,35.938,36.256,34.879,35.018,3186076,0
2016-03-24,35.147,35.809,34.862,35.681,1703939,0
2016-03-28,35.562,35.691,34.573,35.572,2729874,0
2016-03-29,35.869,37.191,35.423,36.847,2233955,0
2016-03-30,36.639,36.847,35.631,36.303,2483035,0
2016-03-31,36.432,36.837,35.721,35.721,1726170,0
2016-04-01,34.663,36.096,34.663,36.086,2353714,0
2016-04-04,35.908,36.224,35.192,35.394,1469718,0
2016-04-05,36.016,36.106,35.167,35.986,2009883,0
2016-04-06,35.741,36.244,35.572,36.076,1615005,0
2016-04-07,36.817,37.952,36.56,37.411,2827543,0
2016-04-08,37.321,38.437,37.291,38.002,1929635,0
2016-04-11,38.694,40.325,38.595,40.086,3157690,0
2016-04-12,40.276,40.946,39.552,40.58,2702963,0
2016-04-13,40.106,40.68,39.692,39.928,1998217,0
2016-04-14,39.918,40.136,38.437,39.079,2203216,0
2016-04-15,39.297,40.026,38.704,39.928,1823881,0
2016-04-18,39.692,39.947,38.882,39.572,1934167,0
2016-04-19,40.76,41.322,40.5,40.985,2619725,0
2016-04-20,41.024,41.934,39.861,40.335,3373949,0
2016-04-21,41.302,42.042,40.66,41.322,3139543,0
2016-04-22,41.054,41.617,40.256,40.838,2640699,0
2016-04-25,40.61,41.114,39.888,40.086,2366755,0
2016-04-26,40.421,40.946,40.076,40.61,1736004,0
2016-04-27,40.916,41.174,39.869,40.877,2411516,0
2016-04-28,41.302,43.099,41.302,42.704,2880232,0
2016-04-29,43.623,46.753,43.446,46.635,4268775,0
2016-05-02,46.803,47.159,45.589,46.191,3823413,0
2016-05-03,45.737,46.093,44.77,45.154,3858824,0
2016-05-04,44.393,45.244,43.02,43.268,3810075,0
2016-05-05,43.89,44.827,43.752,44.433,2753874,0
2016-05-06,44.946,46.329,44.848,45.48,3200144,0
2016-05-09,44.009,44.62,43.139,43.573,3161345,0
2016-05-10,43.603,45.134,43.297,44.799,2833250,0
2016-05-11,45.648,46.359,44.166,46.093,2808693,0
2016-05-12,45.855,46.399,44.66,45.194,2251318,0
2016-05-13,45.134,46.399,44.927,45.638,2620377,0
2016-05-16,46.625,47.673,46.558,46.953,2937751,0
2016-05-17,46.753,47.88,46.449,47.722,3040228,0
2016-05-18,46.853,47.307,44.216,44.344,3542610,0
2016-05-19,43.218,45.264,42.71,45.114,2867361,0
2016-05-20,45.362,45.688,44.413,45.619,2582731,0
2016-05-23,44.74,46.083,44.453,45.371,1617569,0
2016-05-24,44.433,45.47,43.534,43.613,3035899,0
2016-05-25,43.119,44.58,42.19,44.276,2592223,0
2016-05-26,44.976,45.53,44.057,44.6,1412315,0
2016-05-27,44.383,44.779,43.275,43.681,1961879,0
2016-05-31,44.175,45.372,43.611,44.453,2223192,0
2016-06-01,44.967,46.126,44.066,44.7,2244953,0
2016-06-02,44.135,45.155,44.046,44.65,1690342,0
2016-06-03,46.907,49.707,46.817,49.639,4258776,0
2016-06-06,49.629,50.271,48.861,49.737,3141014,0
2016-06-07,49.222,49.826,49.005,49.629,2054496,0
2016-06-08,51.27,51.549,49.915,50.064,2695095,0
2016-06-09,50.064,50.796,49.905,50.569,2067607,0
2016-06-10,50.736,51.23,49.252,50.064,2494824,0
2016-06-13,51.044,51.559,50.311,50.895,2524297,0
2016-06-14,50.895,50.904,48.905,49.4,2630856,0
2016-06-15,49.46,51.28,49.192,50.726,2200523,0
2016-06-16,51.735,52.237,49.43,49.984,2874544,0
2016-06-17,50.639,50.954,48.699,49.697,2884413,0
2016-06-20,48.717,50.124,48.291,49.865,1637066,0
2016-06-21,49.153,49.639,48.925,49.125,1297297,0
2016-06-22,49.025,49.895,48.47,49.875,2137398,0
2016-06-23,49.32,50.154,48.995,49.282,1566161,0
2016-06-24,51.905,52.181,50.251,51.489,3659502,0
2016-06-27,51.529,52.882,50.786,51.994,4044022,0
2016-06-28,51.34,52.517,50.895,51.775,2934392,0
2016-06-29,52.45,53.131,52.27,52.41,2898112,0
2016-06-30,52.904,53.23,52.225,52.943,2237164,0
2016-07-01,54.111,55.14,53.943,55.022,2084407,0
2016-07-05,54.478,55.358,53.823,54.743,2299166,0
2016-07-06,55.318,55.912,54.893,55.754,2476338,0
2016-07-07,54.963,55.229,54.043,54.743,1758843,0
2016-07-08,54.743,55.427,54.072,55.258,1536336,0
2016-07-11,54.803,55.022,54.378,54.963,1554488,0
2016-07-12,54.893,54.893,53.666,53.716,2222847,0
2016-07-13,54.724,56.467,54.695,56.219,2245514,0
2016-07-14,54.753,55.517,54.013,55.497,2160816,0
2016-07-15,54.853,55.763,54.636,55.487,1374548,0
2016-07-18,55.388,55.635,54.715,55.487,1159845,0
2016-07-19,55.268,55.386,54.883,55.13,1357221,0
2016-07-20,53.993,53.993,51.559,51.705,2644422,0
2016-07-21,51.905,53.062,51.509,52.676,1816648,0
2016-07-22,52.22,53.329,52.072,53.171,1330883,0
2016-07-25,52.587,52.606,50.499,50.756,2462331,0
2016-07-26,51.479,52.527,51.094,52.171,1821886,0
2016-07-27,52.765,54.428,51.885,54.091,2196811,0
2016-07-28,55.348,56.545,55.022,55.952,2507314,0
2016-07-29,57.03,57.92,56.327,57.534,2176129,0
2016-08-01,57.446,58.365,56.802,58.279,1182496,0
2016-08-02,58.179,59.089,57.901,58.763,2118085,0
2016-08-03,58.484,59.049,57.793,58.704,1338866,0
2016-08-04,58.684,59.474,58.684,59.149,1122813,0
2016-08-05,57.614,57.94,57.01,57.317,2235716,0
2016-08-08,56.694,57.654,56.447,56.654,1774187,0
2016-08-09,57.06,57.95,56.862,57.754,1191476,0
2016-08-10,58.92,59.178,57.97,58.484,1026381,0
2016-08-11,58.614,59.109,57.714,57.98,1313294,0
2016-08-12,58.743,59.119,57.684,57.852,1363341,0
2016-08-15,58.069,58.564,57.229,57.514,1403981,0
2016-08-16,57.773,58.109,57.05,57.554,977375,0
2016-08-17,56.991,56.991,55.268,56.703,1835708,0
2016-08-18,56.972,57.238,56.347,57.139,1001798,0
2016-08-19,56.199,56.387,55.457,55.556,1599917,0
2016-08-22,54.675,55.783,54.478,55.664,1100149,0
2016-08-23,55.942,56.1,54.923,55.348,1514108,0
2016-08-24,54.528,54.528,51.068,51.449,2988212,0
2016-08-25,51.162,52.41,50.667,51.925,2110645,0
2016-08-26,52.914,54.043,51.123,51.875,1930795,0
2016-08-29,51.25,53.082,51.211,52.745,1254024,0
2016-08-30,52.477,52.686,49.93,50.395,2628324,0
2016-08-31,49.81,50.654,49.573,50.217,2088424,0
2016-09-01,49.89,52.13,49.573,51.644,2427461,0
2016-09-02,53.063,53.529,52.429,53.112,2348601,0
2016-09-06,54.104,55.442,53.915,55.393,1992714,0
2016-09-07,55.393,55.764,54.471,55.64,1762016,0
2016-09-08,55.323,55.68,53.885,54.074,1798728,0
2016-09-09,53.469,53.469,50.366,50.535,3443186,0
2016-09-12,49.78,52.795,49.603,52.289,2518284,0
2016-09-13,51.644,51.993,50.217,50.851,2252055,0
2016-09-14,51.257,51.873,50.039,50.615,1913947,0
2016-09-15,50.555,51.813,50.167,51.227,1491849,0
2016-09-16,50.792,51.467,50.049,51.001,2910458,0
2016-09-19,51.644,52.15,51.307,51.684,1791096,0
2016-09-20,51.823,52.17,51.497,51.833,1574243,0
2016-09-21,52.497,55.72,52.497,55.551,2556078,0
2016-09-22,56.028,56.86,55.373,56.067,2319966,0
2016-09-23,55.828,55.948,53.638,53.865,2082933,0
2016-09-26,54.252,54.654,53.628,53.678,1367549,0
2016-09-27,53.301,53.975,52.855,53.588,1446586,0
2016-09-28,53.648,54.867,52.745,54.531,1502171,0
2016-09-29,54.124,55.135,53.419,54.679,1244607,0
2016-09-30,55.283,55.601,53.618,53.718,1902431,0
2016-10-03,53.449,53.945,51.596,52.319,1724293,0
2016-10-04,50.177,50.625,47.006,47.055,3565848,0
2016-10-05,47.917,47.967,45.363,46.36,2593996,0
2016-10-06,45.261,46.133,44.838,45.241,3072127,0
2016-10-07,46.37,46.846,44.219,44.565,2215322,0
2016-10-10,45.091,45.269,44.239,44.555,1710013,0
2016-10-11,44.605,45.151,43.554,44.338,2702304,0
2016-10-12,44.457,45.984,44.358,45.697,2543614,0
2016-10-13,45.726,47.065,45.309,45.914,2001492,0
2016-10-14,45.289,46.46,45.111,45.269,1492250,0
2016-10-17,45.359,46.163,45.339,45.775,1377797,0
2016-10-18,46.42,47.629,46.211,47.6,2971208,0
2016-10-19,48.323,49.275,48.086,49.068,2770777,0
2016-10-20,48.749,49.018,47.758,48.749,1537060,0
2016-10-21,48.432,48.779,48.046,48.631,878354,0
2016-10-24,48.719,48.898,47.262,47.877,1458383,0
2016-10-25,48.254,49.414,47.858,49.166,1698234,0
2016-10-26,49.018,49.434,47.392,47.986,2072588,0
2016-10-27,48.462,48.963,47.471,48.353,1699554,0
2016-10-28,48.353,49.77,48.135,48.978,1589564,0
2016-10-31,49.354,50.525,48.671,50.366,1335084,0
2016-11-01,51.287,51.993,50.505,51.178,2317508,0
2016-11-02,52.032,52.715,50.296,50.782,2406303,0
2016-11-03,50.732,51.606,50.495,51.427,1281813,0
2016-11-04,51.467,51.873,50.752,51.237,1626596,0
2016-11-07,49.344,50.177,48.244,49.166,1952210,0
2016-11-08,49.444,50.336,48.343,49.275,1929531,0
2016-11-09,51.139,51.723,49.167,50.109,2859491,0
2016-11-10,49.563,49.563,45.884,46.153,4001584,0
2016-11-11,45.954,46.074,41.324,41.879,4650969,0
2016-11-14,41.353,42.345,39.548,41.661,3124146,0
2016-11-15,41.631,44.001,41.631,43.852,2715698,0
2016-11-16,43.822,44.269,42.87,43.892,1777039,0
2016-11-17,43.872,44.595,42.027,42.415,2720953,0
2016-11-18,41.74,42.582,41.116,41.839,2426553,0
2016-11-21,42.256,43.624,42.047,42.821,1683673,0
2016-11-22,42.98,43.138,41.633,42.375,1420869,0
2016-11-23,40.451,40.58,39.142,39.499,3793776,0
2016-11-25,40.204,40.818,39.972,40.53,1347944,0
2016-11-28,41.304,41.969,40.451,41.81,1933404,0
2016-11-29,40.697,41.919,40.547,41.69,1306777,0
2016-11-30,41.104,41.164,40.05,40.796,1529230,0
2016-12-01,40.319,40.707,38.957,39.862,2371260,0
2016-12-02,40.28,41.273,40.17,40.846,1682497,0
2016-12-05,40.21,40.965,39.473,40.657,1857709,0
2016-12-06,40.378,41.303,40.03,40.26,1392766,0
2016-12-07,40.865,40.994,39.763,40.07,1875207,0
2016-12-08,39.743,40.428,39.653,40.18,1452841,0
2016-12-09,39.833,40.02,37.695,38.043,3145097,0
2016-12-12,38.579,39.056,37.785,38.679,2279950,0
2016-12-13,38.809,39.493,38.549,39.405,1635404,0
2016-12-14,39.793,40.25,37.436,37.635,2379166,0
2016-12-15,36.155,36.492,34.835,36.215,3531474,0
2016-12-16,36.582,37.493,36.264,37.109,2663738,0
2016-12-19,37.069,38.46,36.901,37.865,2063350,0
2016-12-20,37.049,37.536,36.702,37.526,1451572,0
2016-12-21,37.418,38.202,37.198,37.993,1446457,0
2016-12-22,37.855,38.509,37.546,37.885,1040771,0
2016-12-23,37.835,38.957,37.715,38.619,995110,0
2016-12-27,39.016,39.901,38.82,39.713,1325038,0
2016-12-28,39.573,40.29,39.156,40.25,1468896,0
2016-12-29,40.806,43.251,40.806,43.131,3164946,0
2016-12-30,43.31,44.393,41.621,41.74,2671582,0
2017-01-03,41.641,42.804,41.124,42.784,2394312,0
2017-01-04,43.031,43.36,42.456,43.003,1882697,0
2017-01-05,43.827,45.467,43.678,45.277,2901120,0
2017-01-06,44.334,45.466,43.996,44.612,2064259,0
2017-01-09,45.229,45.229,43.41,43.857,1761304,0
2017-01-10,44.135,44.568,43.538,44.075,1318957,0
2017-01-11,43.728,45.656,43.261,45.267,2355034,0
2017-01-12,46.143,46.729,44.87,45.357,2283635,0
2017-01-13,44.801,45.934,44.602,45.764,1392965,0
2017-01-17,47.613,47.862,46.182,46.202,1984549,0
2017-01-18,46.014,46.828,44.801,45.417,2852443,0
2017-01-19,44.84,45.417,44.403,44.92,1821880,0
2017-01-20,44.99,46.054,44.831,45.357,1322286,0
2017-01-23,45.944,46.938,45.497,46.818,1416785,0
2017-01-24,46.818,47.604,46.699,46.968,2089501,0
2017-01-25,46.044,46.401,45.239,45.576,1432949,0
2017-01-26,44.572,44.95,44.065,44.652,1726127,0
2017-01-27,44.373,45.686,44.373,45.636,707601,0
2017-01-30,45.774,46.61,45.357,45.884,1162841,0
2017-01-31,46.918,47.971,46.709,47.405,1447181,0
2017-02-01,46.729,47.365,46.014,47.106,1379617,0
2017-02-02,48.349,48.578,47.971,48.349,1470669,0
2017-02-03,48.329,49.154,47.971,48.905,1227392,0
2017-02-06,49.68,50.039,48.935,50.029,1507526,0
2017-02-07,49.322,50.276,49.233,49.769,1202962,0
2017-02-08,50.306,50.743,49.949,50.546,1233144,0
2017-02-09,50.893,50.893,49.482,49.889,1019385,0
2017-02-10,49.125,50.723,48.985,50.516,924379,0
2017-02-13,49.809,49.999,49.273,49.442,1381540,0
2017-02-14,50.079,50.126,48.628,49.144,1623357,0
2017-02-15,48.538,49.203,48.229,49.115,1421088,0
2017-02-16,47.822,48.17,45.219,46.808,4475102,0
2017-02-17,46.898,47.405,46.251,46.531,2131998,0
2017-02-21,45.854,46.481,45.715,46.321,1689775,0
2017-02-22,45.715,46.212,44.275,45.189,1707471,0
2017-02-23,45.745,46.371,45.099,45.099,1409805,0
2017-02-24,45.706,45.774,44.94,45.04,1325670,0
2017-02-27,45.109,46.016,41.983,42.291,2978999,0
2017-02-28,42.619,43.326,41.633,42.241,2521469,0
2017-03-01,41.593,42.33,40.687,42.031,2043977,0
2017-03-02,41.305,41.573,40.239,40.428,2235101,0
2017-03-03,40.299,41.503,39.979,41.065,2544331,0
2017-03-06,40.807,40.926,39.442,39.96,2219391,0
2017-03-07,39.511,40.059,39.233,39.821,2767298,0
2017-03-08,39.373,40.169,39.143,39.89,1684794,0
2017-03-09,39.861,40.249,39.651,39.701,1119815,0
2017-03-10,39.999,41.177,39.881,41.035,2391766,0
2017-03-13,41.195,41.384,40.617,41.085,1379313,0
2017-03-14,40.956,41.285,39.462,39.761,1793746,0
2017-03-15,40.019,42.978,39.701,42.818,2824526,0
2017-03-16,43.625,44.203,41.872,42.081,1902283,0
2017-03-17,42.251,42.858,41.972,42.201,2223316,0
2017-03-20,42.231,42.968,42.091,42.858,1080654,0
2017-03-21,43.037,44.372,42.948,43.914,1903276,0
2017-03-22,44.223,44.581,43.804,44.193,1691218,0
2017-03-23,44.352,44.651,43.436,44.153,1235309,0
2017-03-24,43.775,44.123,43.506,43.655,1164621,0
2017-03-27,45.109,45.308,44.322,44.462,1496269,0
2017-03-28,44.153,44.611,42.629,42.918,1971169,0
2017-03-29,43.297,43.326,42.729,42.988,1966257,0
2017-03-30,42.709,43.117,41.992,42.101,1547426,0
2017-03-31,42.131,42.759,41.793,42.271,1534911,0
2017-04-03,42.42,43.396,42.091,43.376,1077209,0
2017-04-04,43.745,44.332,43.436,44.173,1374829,0
2017-04-05,43.765,44.891,43.575,44.462,1541231,0
2017-04-06,44.362,44.83,44.044,44.741,1120792,0
2017-04-07,45.498,45.717,43.894,44.412,1652553,0
2017-04-10,44.312,45.109,43.715,45.099,849360,0
2017-04-11,45.756,46.633,45.378,46.175,1875101,0
2017-04-12,46.334,47.032,46.095,46.932,2004556,0
2017-04-13,47.211,47.26,45.826,46.434,1900965,0
2017-04-17,46.514,46.962,46.294,46.544,887932,0
2017-04-18,46.244,46.384,45.478,46.284,1552969,0
2017-04-19,45.617,46.006,44.731,45.199,1959171,0
2017-04-20,45.338,45.756,44.83,45.388,1793067,0
2017-04-21,45.428,45.996,44.99,45.826,2038615,0
2017-04-24,44.96,45.896,44.681,45.478,2195163,0
2017-04-25,44.85,45.02,42.818,43.287,2841523,0
2017-04-26,43.297,43.775,42.42,43.436,2384527,0
2017-04-27,43.307,43.426,42.579,43.307,2398361,0
2017-04-28,44.442,47.776,43.914,47.639,4149418,0
2017-05-01,47.51,47.868,46.294,46.534,2033129,0
2017-05-02,46.095,47.032,45.737,46.653,1306280,0
2017-05-03,46.524,47.41,46.046,46.085,1697489,0
2017-05-04,45.338,45.647,44.761,45.169,2027174,0
2017-05-05,45.388,46.668,45.368,46.484,1169535,0
2017-05-08,46.514,46.603,45.747,46.434,1031586,0
2017-05-09,45.966,46.235,45.428,46.036,1208309,0
2017-05-10,46.762,46.972,46.454,46.584,1291769,0
2017-05-11,46.992,47.699,46.504,47.43,1880290,0
2017-05-12,47.808,48.316,47.52,48.226,1735956,0
2017-05-15,48.744,49.034,48.108,48.655,1693832,0
2017-05-16,48.814,49.182,48.506,48.964,1304404,0
2017-05-17,49.76,50.388,48.964,49.332,2920229,0
2017-05-18,48.914,49.104,47.868,48.616,1921241,0
2017-05-19,49.014,49.163,48.586,49.044,1731208,0
2017-05-22,49.432,49.84,48.809,48.934,895011,0
2017-05-23,49.024,49.292,47.38,47.41,2041447,0
2017-05-24,47.42,48.098,46.244,48.078,2061779,0
2017-05-25,47.6,48.366,47.57,48.058,1299539,0
2017-05-26,48.576,49.402,48.546,48.934,1910685,0
2017-05-30,48.145,48.874,47.886,47.966,1380321,0
2017-05-31,48.125,48.774,47.676,48.315,1689457,0
2017-06-01,47.766,48.674,47.606,48.515,1241063,0
2017-06-02,48.884,49.573,48.352,48.794,1633977,0
2017-06-05,48.854,48.994,47.577,48.006,1223107,0
2017-06-06,48.804,50.481,48.625,50.481,2058873,0
2017-06-07,50.052,50.411,49.563,49.992,1226459,0
2017-06-08,49.563,49.613,48.525,49.573,1206082,0
2017-06-09,48.834,48.954,47.856,48.106,1130806,0
2017-06-12,48.046,48.515,47.726,48.016,1473501,0
2017-06-13,47.996,49.453,47.656,49.173,1641237,0
2017-06-14,49.922,50.082,46.738,46.868,2158966,0
2017-06-15,46.309,46.778,45.94,46.299,1844518,0
2017-06-16,46.359,46.768,46.239,46.748,2348983,0
2017-06-19,46.399,46.688,46.06,46.229,1233384,0
2017-06-20,46.169,46.229,45.551,45.61,1185665,0
2017-06-21,45.511,46.394,45.471,46.329,985557,0
2017-06-22,46.748,47.088,46.429,46.459,1130734,0
2017-06-23,46.938,47.856,46.499,47.746,1128359,0
2017-06-26,47.317,47.836,46.698,47.177,1036336,0
2017-06-27,47.407,47.477,45.8,45.99,1525497,0
2017-06-28,46.309,46.592,45.65,46.369,1096025,0
2017-06-29,45.551,45.79,44.543,44.662,1992195,0
2017-06-30,44.682,45.071,44.553,45.032,1125377,0
2017-07-03,44.183,44.253,43.325,43.964,1053127,0
2017-07-05,43.355,44.213,43.115,44.143,2000337,0
2017-07-06,44.153,44.163,43.515,43.884,1207891,0
2017-07-07,43.624,43.834,43.105,43.475,1383396,0
2017-07-10,43.375,44.543,43.135,44.403,1701207,0
2017-07-11,44.393,44.782,43.505,44.722,1337233,0
2017-07-12,45.311,45.451,44.503,44.553,1432799,0
2017-07-13,44.473,44.642,43.564,43.614,1379123,0
2017-07-14,44.303,44.847,44.063,44.513,1359838,0
2017-07-17,45.271,45.296,44.722,44.802,1106025,0
2017-07-18,45.311,45.311,44.832,44.922,1303084,0
2017-07-19,45.042,45.241,44.792,44.852,1168989,0
2017-07-20,44.752,45.75,44.752,45.541,1212170,0
2017-07-21,45.8,46.07,45.531,45.96,1690297,0
2017-07-24,46.179,46.189,45.67,45.83,1457034,0
2017-07-25,45.77,46.429,45.191,45.341,1765318,0
2017-07-26,45.191,47.806,44.952,47.287,2285067,0
2017-07-27,48.425,49.613,47.088,47.147,2336154,0
2017-07-28,47.507,47.841,46.928,47.197,1326318,0
2017-07-31,47.048,47.427,46.549,46.618,1069900,0
2017-08-01,46.459,46.668,45.66,46.109,1556177,0
2017-08-02,45.8,46.269,45.351,45.86,1244876,0
2017-08-03,45.92,46.099,45.246,45.531,1107966,0
2017-08-04,45.012,45.291,44.443,44.712,1493332,0
2017-08-07,44.792,45.111,44.513,44.892,842268,0
2017-08-08,45.081,45.241,44.193,44.463,1466076,0
2017-08-09,45.231,45.281,44.463,44.642,972950,0
2017-08-10,45.221,46.409,44.952,46.209,2206480,0
2017-08-11,46.219,46.569,45.8,46.06,1332116,0
2017-08-14,45.68,46.157,45.401,45.9,864704,0
2017-08-15,45.161,46.01,45.091,45.58,1022025,0
2017-08-16,45.61,47.177,45.551,46.608,1718514,0
2017-08-17,46.768,47.068,46.569,46.948,1003615,0
2017-08-18,47.786,48.555,46.534,46.728,2702409,0
2017-08-21,46.888,47.257,46.828,47.117,1031315,0
2017-08-22,47.157,47.247,46.658,46.768,712541,0
2017-08-23,46.928,46.968,46.429,46.918,932332,0
2017-08-24,46.758,47.187,46.519,46.878,793296,0
2017-08-25,47.018,47.966,46.908,47.377,901919,0
2017-08-28,47.876,49.682,47.547,49.503,2155549,0
2017-08-29,50.411,51.758,50.311,50.92,3254412,0
2017-08-30,50.76,51.15,50.31,50.49,1091857,0
2017-08-31,50.68,51.73,50.55,51.26,1645634,0
2017-09-01,51.73,51.73,50.68,51.23,1120372,0
2017-09-05,51.71,51.85,50.37,51.43,1541637,0
2017-09-06,51.25,51.68,50.35,50.54,1117659,0
2017-09-07,51.24,51.81,50.64,51.37,1150684,0
2017-09-08,51.22,51.31,50.67,51.2,746793,0
2017-09-11,50.21,50.82,49.34,49.46,1523942,0
2017-09-12,49.24,49.69,48.98,49.61,1322143,0
2017-09-13,49.59,49.6,48.45,48.54,1107139,0
2017-09-14,48.33,49.14,48.08,48.83,996624,0
2017-09-15,48.67,48.9,47.95,48.12,1152690,0
2017-09-18,47.65,47.74,46.71,47.25,1803934,0
2017-09-19,47.49,47.58,46.94,47.45,1782339,0
2017-09-20,47.73,48.4,46.31,46.93,1622790,0
2017-09-21,46.18,47.045,46.07,46.14,1491439,0
2017-09-22,46.59,46.76,46.34,46.74,969433,0
2017-09-25,46.55,47.575,46.2,47.48,1470111,0
2017-09-26,46.75,47.07,45.89,45.95,1585561,0
2017-09-27,45.44,45.79,45.3,45.36,1359896,0
2017-09-28,45.32,46.04,45.3,45.61,826385,0
2017-09-29,45.81,45.8553,45.17,45.21,1048813,0
2017-10-02,45.12,45.41,44.7,45.17,1287972,0
2017-10-03,45.33,45.57,44.98,45.17,1096760,0
2017-10-04,45.29,45.45,45,45.44,1105799,0
2017-10-05,45.31,45.59,45.16,45.28,888456,0
2017-10-06,45.03,45.995,44.76,45.82,1514553,0
2017-10-09,46.03,46.32,45.94,46.3,822972,0
2017-10-10,46.51,46.56,45.86,45.95,1643032,0
2017-10-11,46.18,46.52,45.49,46.25,1133707,0
2017-10-12,46.12,46.615,46,46.35,828709,0
2017-10-13,46.85,46.98,46.41,46.7,1160835,0
2017-10-16,46.85,46.86,45.3508,45.52,1270016,0
2017-10-17,45.06,45.38,44.645,45.08,1013427,0
2017-10-18,44.91,45.13,44.6,44.82,1026746,0
2017-10-19,44.98,45.16,44.5,44.66,1264652,0
2017-10-20,44.46,44.48,43.86,44.36,1339157,0
2017-10-23,43.99,45.14,43.97,44.91,1400606,0
2017-10-24,44.64,44.69,44.13,44.24,974866,0
2017-10-25,44.1,44.1503,43.65,43.95,1458766,0
2017-10-26,45.69,47.32,44.9,45.45,3468515,0
2017-10-27,45.32,46.13,45.23,45.42,1440491,0
2017-10-30,45.49,45.76,45.15,45.23,1414485,0
2017-10-31,45.01,45.019,43.96,44.63,1800702,0
2017-11-01,44.92,45,44.2,44.26,1196027,0
2017-11-02,44.47,44.97,43.965,44.05,1141798,0
2017-11-03,44.17,44.2,43.23,44.11,1151756,0
2017-11-06,45.19,45.78,45.19,45.19,1433503,0
2017-11-07,44.91,45.19,44.72,45.04,945827,0
2017-11-08,45.56,45.91,45.38,45.59,907105,0
2017-11-09,45.63,45.78,45.06,45.35,1002421,0
2017-11-10,45.27,45.34,44.78,45,1080119,0
