Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,2.6984,2.707,2.6238,2.6319,1378336,0
1983-04-07,2.6238,2.64,2.5986,2.6068,929776,0
1983-04-08,2.6068,2.6569,2.5986,2.6486,2098720,0
1983-04-11,2.7819,2.7819,2.6569,2.7819,1697223,0
1983-04-12,2.7986,2.8152,2.7737,2.7737,197867,0
1983-04-13,2.7737,2.7819,2.7153,2.7653,2782608,0
1983-04-14,2.7903,2.7903,2.7153,2.7318,377480,0
1983-04-15,2.7235,2.7653,2.6902,2.7653,638741,0
1983-04-18,2.8569,2.9567,2.7819,2.9316,770332,0
1983-04-19,2.9316,2.9817,2.9149,2.9237,1118998,0
1983-04-20,2.9149,2.9652,2.9149,2.9484,1175668,0
1983-04-21,2.9817,2.9987,2.9405,2.9405,1240024,0
1983-04-22,2.9237,2.9652,2.8902,2.907,1726043,0
1983-04-25,2.8652,2.9149,2.7986,2.8152,237248,0
1983-04-26,2.8152,2.8483,2.7737,2.8483,299677,0
1983-04-27,2.8483,2.8734,2.8234,2.8319,817395,0
1983-04-28,2.8902,2.9484,2.8234,2.907,419744,0
1983-04-29,2.8983,2.9405,2.8569,2.9149,656031,0
1983-05-02,2.8734,2.9149,2.8234,2.8234,434149,0
1983-05-03,2.8234,2.8234,2.7903,2.7986,282392,0
1983-05-04,2.7986,2.8234,2.7819,2.7903,437992,0
1983-05-05,2.7986,2.8234,2.7737,2.7737,2183246,0
1983-05-06,2.7819,2.8569,2.7819,2.7903,2850803,0
1983-05-09,2.7819,2.7903,2.7571,2.7903,787625,0
1983-05-10,2.7903,2.8983,2.7903,2.8983,1873961,0
1983-05-11,2.8983,2.8983,2.8234,2.8401,416859,0
1983-05-12,2.8401,2.8401,2.8152,2.8152,604163,0
1983-05-13,2.8152,2.8401,2.8152,2.8319,363076,0
1983-05-16,2.8319,2.8483,2.7986,2.8234,370758,0
1983-05-17,2.8319,2.8483,2.8152,2.8319,1765420,0
1983-05-18,2.8483,2.9652,2.8401,2.9405,1716436,0
1983-05-19,2.9237,2.9567,2.9237,2.9316,279510,0
1983-05-20,2.907,2.9149,2.8902,2.907,245890,0
1983-05-23,2.8983,2.8983,2.8734,2.8902,771290,0
1983-05-24,2.8983,2.9734,2.8983,2.9734,1825936,0
1983-05-25,2.99,3.09,2.99,3.09,849093,0
1983-05-26,3.09,3.1819,3.09,3.1234,1796161,0
1983-05-27,3.1234,3.1483,3.115,3.1234,1364889,0
1983-05-31,3.1234,3.1483,3.09,3.09,2534793,0
1983-06-01,3.09,3.1067,3.0232,3.0232,3364675,0
1983-06-02,3.0733,3.0815,3.0067,3.0317,994131,0
1983-06-03,3.0232,3.0399,3.0067,3.0152,1060407,0
1983-06-06,3.0152,3.0152,2.99,2.99,608966,0
1983-06-07,2.99,2.99,2.9567,2.9652,879829,0
1983-06-08,2.9484,2.9567,2.907,2.9484,2197652,0
1983-06-09,2.9484,2.9987,2.9316,2.9987,1409071,0
1983-06-10,3.0485,3.0565,3.0232,3.0399,544608,0
1983-06-13,3.0565,3.1234,3.0565,3.1067,602241,0
1983-06-14,3.1067,3.1733,3.1067,3.1317,506192,0
1983-06-15,3.115,3.3315,3.115,3.3149,1990181,0
1983-06-16,3.3065,3.3564,3.2982,3.3315,830844,0
1983-06-17,3.3315,3.4565,3.3315,3.3813,1877800,0
1983-06-20,3.3813,3.4313,3.3813,3.415,646424,0
1983-06-21,3.415,3.4481,3.3901,3.4234,1433082,0
1983-06-22,3.4064,3.4313,3.373,3.4234,1022943,0
1983-06-23,3.415,3.4565,3.373,3.373,892317,0
1983-06-24,3.3813,3.3813,3.3564,3.373,356347,0
1983-06-27,3.3397,3.3397,3.2649,3.2898,553255,0
1983-06-28,3.2649,3.2814,3.1565,3.1565,825083,0
1983-06-29,3.1565,3.2151,3.1565,3.2066,322731,0
1983-06-30,3.1897,3.3065,3.1897,3.2649,566703,0
1983-07-01,3.248,3.2814,3.248,3.2814,394768,0
1983-07-05,3.248,3.248,3.2066,3.2066,133513,0
1983-07-06,3.2066,3.2814,3.2066,3.2814,279510,0
1983-07-07,3.2814,3.3065,3.2649,3.2814,1245785,0
1983-07-08,3.2733,3.2982,3.2569,3.2814,229561,0
1983-07-11,3.248,3.2649,3.1983,3.2316,552294,0
1983-07-12,3.165,3.1733,3.1234,3.1401,336177,0
1983-07-13,3.1565,3.1733,3.1483,3.1733,60513,0
1983-07-14,3.1733,3.2151,3.1565,3.2066,1403309,0
1983-07-15,3.2316,3.2316,3.1483,3.165,206511,0
1983-07-18,3.1733,3.24,3.1733,3.24,121983,0
1983-07-19,3.2316,3.3315,3.2316,3.3234,492745,0
1983-07-20,3.3065,3.415,3.3065,3.4064,410141,0
1983-07-21,3.4064,3.4064,3.3149,3.3149,204590,0
1983-07-22,3.2982,3.3315,3.2733,3.2733,287193,0
1983-07-25,3.2733,3.2814,3.24,3.24,627217,0
1983-07-26,3.2569,3.2569,3.1483,3.1733,1257311,0
1983-07-27,3.2066,3.24,3.2066,3.2151,1075774,0
1983-07-28,3.1983,3.2066,3.1733,3.1897,299677,0
1983-07-29,3.1733,3.1897,3.1565,3.1733,499466,0
1983-08-01,3.1565,3.1565,3.0565,3.0984,284310,0
1983-08-02,3.0815,3.0984,3.0399,3.0399,218996,0
1983-08-03,3.0399,3.0565,2.99,2.99,295838,0
1983-08-04,3.0232,3.0317,2.9987,3.0317,257417,0
1983-08-05,3.0485,3.09,2.9734,2.9817,610885,0
1983-08-08,2.9567,2.9567,2.8152,2.8483,1036394,0
1983-08-09,2.8902,2.9237,2.8652,2.907,579187,0
1983-08-10,2.9237,2.9652,2.907,2.9484,426467,0
1983-08-11,2.9652,2.9987,2.9652,2.9734,404374,0
1983-08-12,2.99,3.0317,2.9734,3.0067,1067131,0
1983-08-15,3.0232,3.0649,2.9734,2.99,355392,0
1983-08-16,3.0067,3.0067,2.9567,2.9734,492745,0
1983-08-17,2.9817,3.0565,2.9484,3.0565,1156456,0
1983-08-18,3.0565,3.1401,3.0565,3.1067,700215,0
1983-08-19,3.1067,3.2066,3.0984,3.1733,316010,0
1983-08-22,3.1819,3.2151,3.1819,3.1983,349624,0
1983-08-23,3.1983,3.2569,3.1819,3.1819,364996,0
1983-08-24,3.1733,3.1897,3.1067,3.1067,2389755,0
1983-08-25,3.09,3.1565,3.09,3.1565,2163077,0
1983-08-26,3.1401,3.2316,3.1401,3.2316,404374,0
1983-08-29,3.24,3.2649,3.2151,3.248,315048,0
1983-08-30,3.2316,3.2814,3.2316,3.2649,336177,0
1983-08-31,3.2649,3.3315,3.2569,3.3234,486022,0
1983-09-01,3.3149,3.3149,3.2569,3.2649,402455,0
1983-09-02,3.2733,3.2814,3.2569,3.2814,273744,0
1983-09-06,3.365,3.3813,3.3149,3.3315,567662,0
1983-09-07,3.3234,3.365,3.3149,3.3564,732869,0
1983-09-08,3.3564,3.3813,3.3564,3.3564,855814,0
1983-09-09,3.3564,3.4064,3.3564,3.3982,583992,0
1983-09-12,3.4812,3.4812,3.3813,3.3813,953790,0
1983-09-13,3.3982,3.3982,3.3482,3.365,612809,0
1983-09-14,3.365,3.365,3.3149,3.3397,397651,0
1983-09-15,3.3315,3.3482,3.3065,3.3234,415901,0
1983-09-16,3.3149,3.3149,3.2733,3.3065,763606,0
1983-09-19,3.2982,3.365,3.2982,3.3482,542692,0
1983-09-20,3.3482,3.373,3.3065,3.3065,1524335,0
1983-09-21,3.3149,3.3315,3.2898,3.2898,1036394,0
1983-09-22,3.2898,3.3149,3.248,3.248,841408,0
1983-09-23,3.248,3.3149,3.248,3.3149,741515,0
1983-09-26,3.2982,3.3482,3.2649,3.2649,1392743,0
1983-09-27,3.2649,3.2649,3.2316,3.2649,623374,0
1983-09-28,3.2649,3.2982,3.2649,3.2982,174814,0
1983-09-29,3.2982,3.2982,3.2649,3.2814,468728,0
1983-09-30,3.2898,3.2898,3.2569,3.2733,340021,0
1983-10-03,3.2733,3.3234,3.2649,3.3234,484100,0
1983-10-04,3.3149,3.3234,3.2982,3.3149,631055,0
1983-10-05,3.3065,3.3315,3.3065,3.3234,242050,0
1983-10-06,3.3234,3.3482,3.2814,3.2898,2094878,0
1983-10-07,3.2898,3.2898,3.248,3.2649,650266,0
1983-10-10,3.2733,3.3234,3.2569,3.3065,1141089,0
1983-10-11,3.3065,3.3065,3.2649,3.2649,340981,0
1983-10-12,3.2649,3.3234,3.248,3.2898,1070970,0
1983-10-13,3.2814,3.2982,3.2569,3.2569,227643,0
1983-10-14,3.2733,3.2733,3.248,3.2649,118143,0
1983-10-17,3.2814,3.2814,3.2066,3.2151,381326,0
1983-10-18,3.1983,3.2151,3.09,3.09,355392,0
1983-10-19,3.0733,3.1067,3.0399,3.1067,626254,0
1983-10-20,3.0984,3.1401,3.0815,3.0815,285274,0
1983-10-21,3.0815,3.09,3.0317,3.0565,308323,0
1983-10-24,3.0399,3.0399,2.9652,3.0399,706937,0
1983-10-25,3.0232,3.0565,2.9817,3.0399,560940,0
1983-10-26,3.0317,3.0485,3.0067,3.0067,687727,0
1983-10-27,2.99,2.99,2.8734,2.9149,1413872,0
1983-10-28,2.8983,2.907,2.8734,2.8734,510032,0
1983-10-31,2.8902,2.9237,2.8902,2.8902,767452,0
1983-11-01,2.9149,2.9817,2.907,2.9817,294876,0
1983-11-02,2.9987,3.0317,2.9237,2.9316,1515687,0
1983-11-03,2.9405,2.9405,2.8902,2.9405,1541622,0
1983-11-04,2.9405,2.9405,2.9237,2.9237,121026,0
1983-11-07,2.9237,2.9652,2.9237,2.9316,199787,0
1983-11-08,2.9405,2.9484,2.9237,2.9405,1293812,0
1983-11-09,2.9316,2.9316,2.9149,2.9237,858695,0
1983-11-10,2.907,2.9149,2.8569,2.882,334258,0
1983-11-11,2.8902,2.9405,2.882,2.9316,529243,0
1983-11-14,2.9237,2.9734,2.9149,2.9405,1118998,0
1983-11-15,2.9405,2.9405,2.9149,2.9237,342904,0
1983-11-16,2.9484,3.09,2.9405,3.09,1732766,0
1983-11-17,3.0733,3.0733,3.0317,3.0649,431269,0
1983-11-18,3.0565,3.0565,3.0317,3.0399,90285,0
1983-11-21,3.0399,3.0399,3.0152,3.0232,190179,0
1983-11-22,3.0152,3.0485,3.0152,3.0485,555175,0
1983-11-23,3.0317,3.0485,3.0232,3.0399,398613,0
1983-11-25,3.0232,3.0565,3.0232,3.0485,197867,0
1983-11-28,3.0317,3.0485,3.0152,3.0232,464888,0
1983-11-29,3.0152,3.0399,2.9987,3.0067,442793,0
1983-11-30,3.0067,3.1234,3.0067,3.115,1811528,0
1983-12-01,3.0984,3.1565,3.0815,3.1317,174814,0
1983-12-02,3.1733,3.2814,3.1733,3.2233,629138,0
1983-12-05,3.1897,3.1897,3.1317,3.1317,302563,0
1983-12-06,3.1067,3.1733,3.09,3.165,1507043,0
1983-12-07,3.165,3.1819,3.165,3.165,157525,0
1983-12-08,3.165,3.2066,3.1483,3.165,292958,0
1983-12-09,3.1819,3.2233,3.165,3.2151,480255,0
1983-12-12,3.2316,3.248,3.2066,3.2066,467769,0
1983-12-13,3.1897,3.1897,3.1565,3.1565,218035,0
1983-12-14,3.165,3.165,3.0649,3.0815,668517,0
1983-12-15,3.0649,3.0815,3.0399,3.0733,409178,0
1983-12-16,3.09,3.1819,3.09,3.1483,322731,0
1983-12-19,3.1565,3.1565,3.1317,3.1401,172894,0
1983-12-20,3.0815,3.1234,3.0733,3.0815,512911,0
1983-12-21,3.09,3.1067,3.0733,3.0815,198828,0
1983-12-22,3.0815,3.1067,3.0649,3.0649,997974,0
1983-12-23,3.0649,3.0733,3.0565,3.0565,151760,0
1983-12-27,3.0565,3.09,3.0565,3.0815,316010,0
1983-12-28,3.0733,3.0815,3.0733,3.0815,87407,0
1983-12-29,3.0815,3.1067,3.0815,3.1067,216115,0
1983-12-30,3.0984,3.0984,3.0733,3.0815,120064,0
1984-01-03,3.0815,3.1234,3.0815,3.115,202666,0
1984-01-04,3.1067,3.1234,3.0733,3.09,1222731,0
1984-01-05,3.1067,3.1234,3.0733,3.1234,1356244,0
1984-01-06,3.1401,3.1897,3.1234,3.1401,671399,0
1984-01-09,3.1565,3.165,3.0984,3.1234,510032,0
1984-01-10,3.1067,3.1234,3.0815,3.115,820278,0
1984-01-11,3.1067,3.1317,3.1067,3.1234,148879,0
1984-01-12,3.1234,3.1897,3.1234,3.1733,356347,0
1984-01-13,3.1733,3.1897,3.165,3.1897,439916,0
1984-01-16,3.1897,3.1983,3.1483,3.1565,293914,0
1984-01-17,3.1401,3.1401,3.115,3.1317,322731,0
1984-01-18,3.1317,3.1565,3.115,3.115,334258,0
1984-01-19,3.0984,3.1234,3.0984,3.1234,145995,0
1984-01-20,3.1067,3.1317,3.09,3.09,359233,0
1984-01-23,3.09,3.0984,3.0649,3.0733,736715,0
1984-01-24,3.0733,3.0815,3.0733,3.0815,390927,0
1984-01-25,3.09,3.1317,3.09,3.0984,926896,0
1984-01-26,3.09,3.1067,3.0649,3.0984,955711,0
1984-01-27,3.1067,3.1483,3.1067,3.1401,665638,0
1984-01-30,3.1401,3.1483,3.1317,3.1317,1020063,0
1984-01-31,3.1317,3.1483,3.1067,3.1067,2432977,0
1984-02-01,3.1067,3.1067,3.0733,3.0815,559978,0
1984-02-02,3.0733,3.0984,3.0733,3.09,724227,0
1984-02-03,3.1067,3.1067,3.0815,3.0815,1274597,0
1984-02-06,3.0649,3.0649,3.0399,3.0399,914408,0
1984-02-07,2.9817,3.0232,2.9567,3.0152,1757741,0
1984-02-08,3.0232,3.0232,2.8983,2.9149,1110352,0
1984-02-09,2.8652,2.8902,2.8152,2.8902,1063287,0
1984-02-10,2.8902,2.907,2.8652,2.882,1148772,0
1984-02-13,2.8652,2.907,2.8652,2.907,387091,0
1984-02-14,2.9149,2.9237,2.8983,2.8983,250694,0
1984-02-15,2.8983,2.8983,2.8483,2.8483,119102,0
1984-02-16,2.8569,2.8652,2.8152,2.8569,807789,0
1984-02-17,2.8483,2.8734,2.7986,2.8152,267982,0
1984-02-21,2.7986,2.8068,2.7235,2.7653,272786,0
1984-02-22,2.7485,2.7653,2.6902,2.6984,760725,0
1984-02-23,2.6902,2.6984,2.5236,2.5573,757844,0
1984-02-24,2.5737,2.6486,2.5737,2.6319,1511848,0
1984-02-27,2.6569,2.6902,2.6486,2.6902,231481,0
1984-02-28,2.6735,2.7235,2.6569,2.6984,270864,0
1984-02-29,2.6902,2.7318,2.6902,2.6984,150801,0
1984-03-01,2.707,2.7153,2.6238,2.6238,813553,0
1984-03-02,2.6238,2.7235,2.6238,2.6735,690609,0
1984-03-05,2.6902,2.7235,2.6819,2.7153,138315,0
1984-03-06,2.707,2.7571,2.707,2.7153,213233,0
1984-03-07,2.7235,2.7235,2.6819,2.707,334258,0
1984-03-08,2.6984,2.7571,2.6984,2.7153,120064,0
1984-03-09,2.7485,2.7571,2.7235,2.7571,73957,0
1984-03-12,2.7485,2.882,2.7485,2.8569,193061,0
1984-03-13,2.8652,2.907,2.8569,2.882,611846,0
1984-03-14,2.8401,2.8401,2.7653,2.7737,2525186,0
1984-03-15,2.7737,2.7819,2.7485,2.7485,316010,0
1984-03-16,2.7819,2.9149,2.7819,2.8734,2731698,0
1984-03-19,2.8569,2.9484,2.8569,2.8734,471616,0
1984-03-20,2.882,2.9149,2.8652,2.8983,801067,0
1984-03-21,2.907,2.9652,2.907,2.9567,782819,0
1984-03-22,2.9652,2.9817,2.9567,2.9652,1445571,0
1984-03-23,2.9652,2.9817,2.9405,2.9567,1023906,0
1984-03-26,2.9567,2.9817,2.9484,2.9567,402455,0
1984-03-27,2.9567,2.9567,2.9405,2.9484,941303,0
1984-03-28,2.9652,3.1234,2.9567,3.0815,1539700,0
1984-03-29,3.0815,3.1234,3.0733,3.115,890393,0
1984-03-30,3.1234,3.1897,3.1234,3.1897,1453255,0
1984-04-02,3.165,3.1819,3.1401,3.165,604163,0
1984-04-03,3.1565,3.165,3.1401,3.1483,476415,0
1984-04-04,3.1401,3.1401,3.115,3.1234,309285,0
1984-04-05,3.1234,3.1565,3.1234,3.1401,1009497,0
1984-04-06,3.1565,3.1565,3.1234,3.1317,286233,0
1984-04-09,3.1317,3.1401,3.09,3.09,434149,0
1984-04-10,3.0733,3.115,3.0649,3.09,529243,0
1984-04-11,3.0815,3.0984,3.0815,3.09,47064,0
1984-04-12,3.09,3.1483,3.0815,3.1401,677159,0
1984-04-13,3.1565,3.2151,3.1483,3.2066,846215,0
1984-04-16,3.2151,3.2233,3.1897,3.2233,342904,0
1984-04-17,3.2316,3.2649,3.2316,3.248,1062327,0
1984-04-18,3.24,3.2814,3.2316,3.2814,813553,0
1984-04-19,3.2649,3.2649,3.2316,3.24,546532,0
1984-04-23,3.248,3.2649,3.2066,3.2066,1089222,0
1984-04-24,3.2066,3.2814,3.1897,3.2814,502348,0
1984-04-25,3.2733,3.2814,3.2316,3.24,576309,0
1984-04-26,3.2316,3.2569,3.2233,3.248,243009,0
1984-04-27,3.24,3.24,3.2233,3.2233,231481,0
1984-04-30,3.2066,3.2316,3.2066,3.2233,347706,0
1984-05-01,3.2151,3.2151,3.1819,3.1897,1121879,0
1984-05-02,3.1897,3.2233,3.1819,3.1819,893278,0
1984-05-03,3.165,3.1819,3.1483,3.1565,1204482,0
1984-05-04,3.1565,3.1565,3.1317,3.1317,629138,0
1984-05-07,3.1483,3.165,3.1317,3.1483,542692,0
1984-05-08,3.1317,3.1733,3.1317,3.1565,107578,0
1984-05-09,3.1565,3.2233,3.1565,3.2151,679082,0
1984-05-10,3.1897,3.2151,3.1819,3.1819,710778,0
1984-05-11,3.1733,3.1733,3.115,3.1234,629138,0
1984-05-14,3.1234,3.1234,3.0733,3.0815,255495,0
1984-05-15,3.0815,3.0815,3.0399,3.0399,656988,0
1984-05-16,3.0317,3.0485,3.0232,3.0232,160409,0
1984-05-17,3.0399,3.0399,2.9652,2.9652,418781,0
1984-05-18,2.9652,2.9652,2.9237,2.9237,234365,0
1984-05-21,2.9237,2.9484,2.9149,2.9237,218035,0
1984-05-22,2.907,2.907,2.8734,2.8734,254534,0
1984-05-23,2.8652,2.8652,2.8401,2.8483,250694,0
1984-05-24,2.8483,2.8483,2.8068,2.8068,452403,0
1984-05-25,2.7986,2.8319,2.7819,2.8319,339061,0
1984-05-29,2.8152,2.8152,2.7571,2.7986,403418,0
1984-05-30,2.7819,2.8068,2.7318,2.7571,405336,0
1984-05-31,2.7737,2.8401,2.7737,2.8319,260299,0
1984-06-01,2.8483,2.9567,2.8483,2.9484,318890,0
1984-06-04,2.9652,3.0317,2.9652,2.9734,559978,0
1984-06-05,2.9734,3.0399,2.9734,3.0152,519640,0
1984-06-06,2.9567,2.9817,2.9484,2.9652,543650,0
1984-06-07,2.9405,2.9484,2.9149,2.9149,121026,0
1984-06-08,2.8983,2.907,2.8652,2.8983,622410,0
1984-06-11,2.907,2.907,2.882,2.8902,490823,0
1984-06-12,2.8983,2.8983,2.8734,2.8902,293914,0
1984-06-13,2.8902,2.907,2.882,2.8902,137350,0
1984-06-14,2.907,2.907,2.8652,2.8652,301600,0
1984-06-15,2.8652,2.8652,2.8569,2.8652,138315,0
1984-06-18,2.8734,2.8902,2.8569,2.8902,340981,0
1984-06-19,2.8902,2.8902,2.8569,2.8569,382284,0
1984-06-20,2.8483,2.9316,2.8483,2.9316,251652,0
1984-06-21,2.9484,3.0565,2.9405,2.9817,1400429,0
1984-06-22,2.9987,2.9987,2.9316,2.9405,411096,0
1984-06-25,2.9237,2.9237,2.8734,2.8983,216115,0
1984-06-26,2.9149,2.9149,2.882,2.882,486022,0
1984-06-27,2.8652,2.882,2.8483,2.8483,1075774,0
1984-06-28,2.8483,2.8652,2.8483,2.8652,224758,0
1984-06-29,2.8983,2.8983,2.8734,2.882,538847,0
1984-07-02,2.882,2.8983,2.882,2.8902,457202,0
1984-07-03,2.8902,2.9316,2.8902,2.9316,328497,0
1984-07-05,2.9484,2.9652,2.9484,2.9567,459126,0
1984-07-06,2.9316,2.9484,2.907,2.907,785700,0
1984-07-09,2.8902,2.907,2.8652,2.907,216115,0
1984-07-10,2.8983,2.8983,2.8234,2.8319,445678,0
1984-07-11,2.8483,2.8483,2.7986,2.7986,288155,0
1984-07-12,2.8068,2.8068,2.7235,2.7402,1960408,0
1984-07-13,2.7571,2.7986,2.7402,2.7485,879829,0
1984-07-16,2.7653,2.7737,2.6984,2.7235,821238,0
1984-07-17,2.7235,2.7402,2.7235,2.7235,1269798,0
1984-07-18,2.7235,2.7402,2.7153,2.7318,1303416,0
1984-07-19,2.7153,2.8652,2.7153,2.8483,958590,0
1984-07-20,2.8319,2.8319,2.7986,2.8234,417824,0
1984-07-23,2.7986,2.7986,2.7737,2.7737,692533,0
1984-07-24,2.7737,2.7737,2.7402,2.7402,291997,0
1984-07-25,2.7318,2.7571,2.7318,2.7571,372679,0
1984-07-26,2.7653,2.8319,2.7653,2.8319,1151654,0
1984-07-27,2.8319,2.9652,2.8319,2.9405,544608,0
1984-07-30,2.9405,2.9484,2.8983,2.8983,730951,0
1984-07-31,2.8983,2.8983,2.8401,2.8401,399576,0
1984-08-01,2.882,3.0232,2.882,2.9817,940342,0
1984-08-02,2.9817,3.0317,2.9817,3.0317,253576,0
1984-08-03,3.1401,3.165,3.1067,3.1483,2075666,0
1984-08-06,3.1401,3.1733,3.1067,3.1317,1301495,0
1984-08-07,3.1067,3.165,3.0815,3.165,806833,0
1984-08-08,3.1401,3.165,3.1234,3.1234,365954,0
1984-08-09,3.1067,3.1819,3.1067,3.1819,730951,0
1984-08-10,3.1897,3.2649,3.1897,3.2233,926896,0
1984-08-13,3.2233,3.2316,3.2066,3.2316,504269,0
1984-08-14,3.248,3.248,3.2066,3.2151,572464,0
1984-08-15,3.2151,3.2316,3.2151,3.2233,437032,0
1984-08-16,3.2233,3.248,3.2151,3.2233,459126,0
1984-08-17,3.2649,3.3397,3.2649,3.3397,394768,0
1984-08-20,3.3149,3.3149,3.2898,3.3065,468728,0
1984-08-21,3.2982,3.373,3.2982,3.3564,347706,0
1984-08-22,3.3564,3.373,3.3482,3.3482,441836,0
1984-08-23,3.3564,3.3564,3.3149,3.3234,470651,0
1984-08-24,3.3482,3.3564,3.3149,3.3397,1089222,0
1984-08-27,3.3397,3.3397,3.3065,3.3065,193061,0
1984-08-28,3.3149,3.3234,3.3065,3.3234,575348,0
1984-08-29,3.3397,3.373,3.3397,3.3564,599361,0
1984-08-30,3.3564,3.3813,3.3482,3.3482,712701,0
1984-08-31,3.3234,3.3564,3.3149,3.3564,150801,0
1984-09-04,3.3482,3.3482,3.2982,3.2982,334258,0
1984-09-05,3.2982,3.3065,3.2898,3.2982,196902,0
1984-09-06,3.3149,3.3397,3.2898,3.3065,758804,0
1984-09-07,3.2982,3.3065,3.2898,3.2898,468728,0
1984-09-10,3.2814,3.2898,3.2733,3.2733,316969,0
1984-09-11,3.2898,3.2982,3.2151,3.2316,966278,0
1984-09-12,3.2316,3.2649,3.2233,3.2316,420704,0
1984-09-13,3.2233,3.2233,3.1733,3.1983,275668,0
1984-09-14,3.2066,3.2316,3.2066,3.2316,1162225,0
1984-09-17,3.2233,3.2233,3.1897,3.1983,236288,0
1984-09-18,3.2066,3.2316,3.1897,3.2233,523479,0
1984-09-19,3.2233,3.2898,3.2233,3.2898,836604,0
1984-09-20,3.2733,3.3397,3.2569,3.3397,500429,0
1984-09-21,3.3149,3.3149,3.24,3.2569,908647,0
1984-09-24,3.248,3.248,3.2233,3.2316,486022,0
1984-09-25,3.2151,3.2233,3.1401,3.1401,751121,0
1984-09-26,3.1234,3.1234,3.0984,3.115,256456,0
1984-09-27,3.1317,3.1401,3.09,3.0984,510992,0
1984-09-28,3.1067,3.1067,3.0317,3.0733,488901,0
1984-10-01,3.0565,3.0649,3.0399,3.0565,408219,0
1984-10-02,3.0565,3.0649,3.0152,3.0399,486979,0
1984-10-03,3.0232,3.0317,3.0067,3.0152,236288,0
1984-10-04,3.0152,3.0565,3.0152,3.0565,431269,0
1984-10-05,3.0733,3.0733,3.0399,3.0399,194983,0
1984-10-08,3.0399,3.0485,3.0232,3.0232,213233,0
1984-10-09,3.0152,3.0399,3.0152,3.0399,576309,0
1984-10-10,3.0232,3.0399,2.99,2.9987,1055604,0
1984-10-11,2.99,2.99,2.9567,2.9734,1003736,0
1984-10-12,2.9817,3.0152,2.9817,3.0152,347706,0
1984-10-15,3.0232,3.0984,3.0232,3.0565,1087300,0
1984-10-16,3.0485,3.0649,3.0317,3.0649,302563,0
1984-10-17,3.0565,3.0565,2.99,2.9987,380361,0
1984-10-18,3.0152,3.0152,2.9567,2.99,1594452,0
1984-10-19,3.0152,3.0649,3.0067,3.0565,5533510,0
1984-10-22,3.0565,3.0733,3.0485,3.0565,1323588,0
1984-10-23,3.0565,3.1234,3.0485,3.115,819315,0
1984-10-24,3.115,3.1401,3.1067,3.1234,652187,0
1984-10-25,3.115,3.1565,3.115,3.115,867347,0
1984-10-26,3.1067,3.115,3.0984,3.115,197867,0
1984-10-29,3.1317,3.1317,3.1067,3.115,80683,0
1984-10-30,3.115,3.1733,3.115,3.1733,240129,0
1984-10-31,3.1819,3.1983,3.115,3.115,541729,0
1984-11-01,3.1234,3.165,3.1234,3.1483,579187,0
1984-11-02,3.1483,3.1483,3.115,3.115,777053,0
1984-11-05,3.1317,3.165,3.1317,3.1483,964353,0
1984-11-06,3.1565,3.1897,3.1483,3.1897,548452,0
1984-11-07,3.1733,3.2066,3.165,3.1897,1142047,0
1984-11-08,3.1819,3.1983,3.165,3.165,765529,0
1984-11-09,3.1819,3.2151,3.1733,3.1733,389969,0
1984-11-12,3.165,3.2066,3.165,3.1897,602241,0
1984-11-13,3.1819,3.1983,3.1819,3.1819,419744,0
1984-11-14,3.1819,3.1983,3.1819,3.1897,377480,0
1984-11-15,3.1897,3.2066,3.1819,3.1897,342904,0
1984-11-16,3.1897,3.1983,3.1819,3.1897,163287,0
1984-11-19,3.1819,3.1897,3.1483,3.1483,1535860,0
1984-11-20,3.1483,3.1733,3.1483,3.1565,851016,0
1984-11-21,3.1565,3.1565,3.1317,3.1317,929776,0
1984-11-23,3.1401,3.165,3.1317,3.165,1081537,0
1984-11-26,3.165,3.1733,3.1565,3.1565,1387941,0
1984-11-27,3.1565,3.1897,3.1483,3.1897,1551228,0
1984-11-28,3.1983,3.2066,3.1733,3.1897,1483990,0
1984-11-29,3.1733,3.1733,3.1565,3.1565,120064,0
1984-11-30,3.1483,3.165,3.1483,3.165,599361,0
1984-12-03,3.1483,3.165,3.1317,3.1317,289114,0
1984-12-04,3.1401,3.1401,3.1317,3.1317,467769,0
1984-12-05,3.1317,3.1897,3.1317,3.1819,855814,0
1984-12-06,3.1733,3.2151,3.1733,3.2066,1191997,0
1984-12-07,3.2151,3.2233,3.1819,3.2066,506192,0
1984-12-10,3.2233,3.2649,3.2151,3.2316,361152,0
1984-12-11,3.2151,3.2733,3.2066,3.2733,1884528,0
1984-12-12,3.2649,3.2814,3.248,3.2814,331377,0
1984-12-13,3.2733,3.2814,3.2316,3.2316,718462,0
1984-12-14,3.2316,3.2569,3.2233,3.2316,845249,0
1984-12-17,3.2316,3.2649,3.2316,3.248,1044076,0
1984-12-18,3.2316,3.3397,3.2316,3.3234,2350372,0
1984-12-19,3.3315,3.3315,3.3149,3.3149,785700,0
1984-12-20,3.2898,3.2898,3.2316,3.2316,363076,0
1984-12-21,3.2982,3.3065,3.2649,3.2982,776096,0
1984-12-24,3.2814,3.3149,3.2814,3.3065,102771,0
1984-12-26,3.2982,3.3234,3.2982,3.2982,118143,0
1984-12-27,3.2982,3.3234,3.2982,3.2982,88366,0
1984-12-28,3.2898,3.2898,3.248,3.2569,3397332,0
1984-12-31,3.2733,3.2733,3.248,3.2569,1116115,0
1985-01-02,3.2569,3.2733,3.24,3.2649,1231379,0
1985-01-03,3.2569,3.3149,3.2569,3.3065,212274,0
1985-01-04,3.2982,3.2982,3.1483,3.165,5226147,0
1985-01-07,3.1483,3.2066,3.1483,3.2066,1444610,0
1985-01-08,3.2066,3.2233,3.1983,3.2233,623374,0
1985-01-09,3.2233,3.2569,3.2233,3.2569,1775987,0
1985-01-10,3.2569,3.3234,3.2151,3.3149,758804,0
1985-01-11,3.3149,3.3234,3.2898,3.2982,288155,0
1985-01-14,3.2898,3.3234,3.2814,3.3234,295838,0
1985-01-15,3.3065,3.3234,3.2233,3.24,1484954,0
1985-01-16,3.1983,3.24,3.165,3.1983,1947917,0
1985-01-17,3.2066,3.2316,3.1983,3.2151,414940,0
1985-01-18,3.2316,3.24,3.2066,3.2151,948028,0
1985-01-21,3.2151,3.2814,3.2066,3.2733,389007,0
1985-01-22,3.2898,3.3813,3.2898,3.373,883668,0
1985-01-23,3.3564,3.3982,3.3397,3.3982,542692,0
1985-01-24,3.3901,3.3982,3.3564,3.3564,396692,0
1985-01-25,3.373,3.3901,3.3564,3.3901,492745,0
1985-01-28,3.373,3.4234,3.373,3.415,748239,0
1985-01-29,3.415,3.415,3.3901,3.415,356347,0
1985-01-30,3.4064,3.4234,3.3901,3.3982,536928,0
1985-01-31,3.3982,3.4064,3.3813,3.3982,1094983,0
1985-02-01,3.3982,3.4481,3.3901,3.4481,601281,0
1985-02-04,3.44,3.4812,3.3982,3.4812,1302454,0
1985-02-05,3.5228,3.5397,3.4647,3.5147,608966,0
1985-02-06,3.5147,3.5147,3.4313,3.44,702133,0
1985-02-07,3.4234,3.44,3.4064,3.44,2222626,0
1985-02-08,3.44,3.44,3.4234,3.4313,646424,0
1985-02-11,3.4313,3.44,3.4234,3.4234,561900,0
1985-02-12,3.4234,3.4481,3.4234,3.4481,1190076,0
1985-02-13,3.4481,3.5314,3.4481,3.5228,1337038,0
1985-02-14,3.5562,3.5814,3.5481,3.573,1596371,0
1985-02-15,3.5814,3.6064,3.573,3.5899,396692,0
1985-02-19,3.5814,3.5982,3.573,3.5814,820278,0
1985-02-20,3.5814,3.5982,3.5314,3.5397,482176,0
1985-02-21,3.5228,3.5314,3.4647,3.498,481220,0
1985-02-22,3.49,3.5228,3.49,3.5066,667554,0
1985-02-25,3.498,3.5314,3.498,3.5228,117183,0
1985-02-26,3.5228,3.5314,3.5147,3.5147,212274,0
1985-02-27,3.5228,3.5314,3.49,3.5147,510992,0
1985-02-28,3.49,3.5066,3.4812,3.498,215155,0
1985-03-01,3.498,3.5147,3.4812,3.5147,422628,0
1985-03-04,3.5147,3.5228,3.4812,3.49,261259,0
1985-03-05,3.4812,3.5066,3.4647,3.498,143119,0
1985-03-06,3.5066,3.5066,3.44,3.4481,836604,0
1985-03-07,3.44,3.49,3.4313,3.49,308323,0
1985-03-08,3.49,3.498,3.4565,3.4647,299677,0
1985-03-11,3.4647,3.49,3.4565,3.4647,244933,0
1985-03-12,3.4812,3.49,3.4647,3.4647,254534,0
1985-03-13,3.49,3.49,3.4647,3.4647,70116,0
1985-03-14,3.4647,3.49,3.4647,3.4647,387091,0
1985-03-15,3.4647,3.49,3.4647,3.4812,252614,0
1985-03-18,3.4647,3.4647,3.44,3.4481,997013,0
1985-03-19,3.4647,3.49,3.4565,3.49,228601,0
1985-03-20,3.49,3.49,3.4313,3.44,1030629,0
1985-03-21,3.44,3.5066,3.4313,3.44,989331,0
1985-03-22,3.4812,3.498,3.4234,3.4313,969154,0
1985-03-25,3.4234,3.4313,3.4234,3.4234,364996,0
1985-03-26,3.4234,3.4313,3.4234,3.4234,621451,0
1985-03-27,3.4234,3.4234,3.415,3.4234,78763,0
1985-03-28,3.4234,3.4313,3.415,3.4234,201709,0
1985-03-29,3.4313,3.4481,3.4313,3.4481,527320,0
1985-04-01,3.4647,3.4647,3.4313,3.4313,534043,0
1985-04-02,3.4481,3.4647,3.4313,3.44,1006618,0
1985-04-03,3.4481,3.4565,3.3482,3.3482,1175668,0
1985-04-04,3.3397,3.3564,3.3397,3.3397,1287088,0
1985-04-08,3.3482,3.365,3.3482,3.3482,382284,0
1985-04-09,3.3564,3.3982,3.3564,3.3813,586876,0
1985-04-10,3.3901,3.415,3.3901,3.415,1862436,0
1985-04-11,3.49,3.5066,3.4481,3.4481,1423480,0
1985-04-12,3.4481,3.4565,3.44,3.4481,212274,0
1985-04-15,3.44,3.4733,3.44,3.4647,994131,0
1985-04-16,3.4565,3.4733,3.4481,3.4733,565744,0
1985-04-17,3.4733,3.4733,3.4481,3.4481,392851,0
1985-04-18,3.4565,3.4565,3.4481,3.4565,566703,0
1985-04-19,3.4481,3.4647,3.4481,3.4481,447601,0
1985-04-22,3.4565,3.4647,3.4565,3.4565,191147,0
1985-04-23,3.4481,3.49,3.4481,3.49,751121,0
1985-04-24,3.49,3.498,3.4733,3.49,886552,0
1985-04-25,3.4812,3.49,3.4733,3.4812,407258,0
1985-04-26,3.4733,3.4812,3.4647,3.4812,359233,0
1985-04-29,3.49,3.49,3.4565,3.4647,851016,0
1985-04-30,3.4565,3.4733,3.44,3.4733,853897,0
1985-05-01,3.4565,3.4647,3.4481,3.4481,307363,0
1985-05-02,3.4313,3.4313,3.4064,3.4313,1393703,0
1985-05-03,3.4313,3.44,3.415,3.415,1127642,0
1985-05-06,3.4064,3.415,3.3982,3.4064,1021028,0
1985-05-07,3.4064,3.44,3.3813,3.4064,638741,0
1985-05-08,3.4313,3.4733,3.415,3.4565,945146,0
1985-05-09,3.4647,3.5649,3.4565,3.5649,1194877,0
1985-05-10,3.6646,3.7063,3.6483,3.6976,1451336,0
1985-05-13,3.7063,3.7063,3.6564,3.6564,659873,0
1985-05-14,3.6398,3.6733,3.6314,3.6483,823160,0
1985-05-15,3.6564,3.69,3.6314,3.6483,1056564,0
1985-05-16,3.6483,3.6733,3.6064,3.6146,1142047,0
1985-05-17,3.6398,3.7398,3.6314,3.7398,2172678,0
1985-05-20,3.7897,3.7897,3.7479,3.7479,1135326,0
1985-05-21,3.7313,3.8148,3.7313,3.7981,818356,0
1985-05-22,3.7647,3.7897,3.7563,3.7563,526361,0
1985-05-23,3.7563,3.7563,3.7231,3.7231,592636,0
1985-05-24,3.7063,3.7313,3.7063,3.7313,1032552,0
1985-05-28,3.7231,3.7479,3.6483,3.6564,293914,0
1985-05-29,3.6483,3.6976,3.6483,3.69,370758,0
1985-05-30,3.7063,3.7732,3.7063,3.7732,405336,0
1985-05-31,3.7563,3.7897,3.7313,3.7563,651226,0
1985-06-03,3.7647,3.7647,3.7231,3.7398,209392,0
1985-06-04,3.7231,3.7313,3.7063,3.7313,191147,0
1985-06-05,3.7479,3.7732,3.7313,3.7732,1363929,0
1985-06-06,3.7897,3.7981,3.7647,3.7981,397651,0
1985-06-07,3.7814,3.8478,3.7814,3.8313,738637,0
1985-06-10,3.8313,3.8313,3.7981,3.7981,650266,0
1985-06-11,3.8148,3.8148,3.7563,3.7563,393810,0
1985-06-12,3.7563,3.7732,3.7563,3.7647,120064,0
1985-06-13,3.7732,3.7732,3.7479,3.7479,231481,0
1985-06-14,3.7647,3.7732,3.7479,3.7647,211313,0
1985-06-17,3.7563,3.7647,3.7398,3.7398,205550,0
1985-06-18,3.7398,3.7732,3.7398,3.7647,399576,0
1985-06-19,3.7563,3.7732,3.7398,3.7479,1395625,0
1985-06-20,3.7647,3.823,3.7479,3.7981,362113,0
1985-06-21,3.7981,3.8478,3.7897,3.8478,496583,0
1985-06-24,3.8478,3.8478,3.7981,3.8478,411096,0
1985-06-25,3.8478,3.8981,3.8478,3.873,745357,0
1985-06-26,3.873,3.8896,3.8646,3.8812,690609,0
1985-06-27,3.9396,3.9648,3.9314,3.9396,1084419,0
1985-06-28,3.9812,3.9893,3.9314,3.9812,905763,0
1985-07-01,3.9648,4.0311,3.9563,3.9979,502348,0
1985-07-02,3.9648,3.9648,3.9061,3.9061,354429,0
1985-07-03,3.9061,3.9061,3.823,3.8313,380361,0
1985-07-05,3.8313,3.8981,3.8313,3.8646,232444,0
1985-07-08,3.8646,3.8646,3.8399,3.8646,433190,0
1985-07-09,3.8646,3.8896,3.8478,3.8478,309285,0
1985-07-10,3.8313,3.8646,3.8313,3.8646,274707,0
1985-07-11,3.8646,3.923,3.8564,3.9061,1036394,0
1985-07-12,3.9061,3.9314,3.8981,3.9314,370758,0
1985-07-15,3.9314,3.9314,3.9148,3.9314,733832,0
1985-07-16,3.9396,3.9396,3.8981,3.9396,539806,0
1985-07-17,3.9314,3.9479,3.8981,3.9148,1316861,0
1985-07-18,3.9148,3.9812,3.9061,3.9726,1076736,0
1985-07-19,3.9812,3.9812,3.9314,3.9726,473533,0
1985-07-22,3.9563,3.9893,3.9563,3.9812,582071,0
1985-07-23,3.9979,4.0393,3.9893,3.9893,1458059,0
1985-07-24,3.9979,4.0726,3.9979,4.0561,2239914,0
1985-07-25,4.0647,4.0812,3.9979,3.9979,2451227,0
1985-07-26,3.9979,4.0812,3.9979,4.0561,1467662,0
1985-07-29,4.048,4.048,4.0311,4.0393,719424,0
1985-07-30,3.9979,4.0229,3.9563,3.9563,732869,0
1985-07-31,3.9648,4.0311,3.9648,4.0229,707899,0
1985-08-01,4.0393,4.0812,4.0393,4.0726,566703,0
1985-08-02,4.0812,4.0812,4.0647,4.0647,1984421,0
1985-08-05,4.0561,4.0647,4.048,4.0647,153683,0
1985-08-06,4.0726,4.0726,3.9979,3.9979,689649,0
1985-08-07,3.9893,4.0393,3.9812,4.0311,1114194,0
1985-08-08,4.0229,4.0311,3.9979,4.0229,464888,0
1985-08-09,3.9979,3.9979,3.9726,3.9893,278548,0
1985-08-12,3.9812,3.9812,3.9396,3.9479,663712,0
1985-08-13,3.9479,3.9479,3.8478,3.873,168091,0
1985-08-14,3.8896,3.9479,3.8896,3.9479,1722199,0
1985-08-15,3.9479,3.9979,3.9479,3.9893,265101,0
1985-08-16,4.0229,4.0393,4.0147,4.0393,829883,0
1985-08-19,4.0393,4.0393,3.9812,3.9893,127751,0
1985-08-20,3.9893,3.9893,3.9314,3.9396,2012275,0
1985-08-21,3.9563,3.9563,3.9148,3.9148,454322,0
1985-08-22,3.9061,3.9061,3.8564,3.8646,480255,0
1985-08-23,3.8478,3.8646,3.8313,3.8478,297761,0
1985-08-26,3.8313,3.8399,3.8148,3.823,247812,0
1985-08-27,3.823,3.8564,3.8148,3.8313,282392,0
1985-08-28,3.8478,3.8478,3.8313,3.8399,161364,0
1985-08-29,3.8313,3.8313,3.8064,3.8064,612809,0
1985-08-30,3.8064,3.8148,3.7897,3.8064,1390823,0
1985-09-03,3.8313,3.8313,3.7732,3.7814,1019105,0
1985-09-04,3.7732,3.7897,3.7563,3.7563,291997,0
1985-09-05,3.7732,3.7732,3.7479,3.7732,1219852,0
1985-09-06,3.7732,3.7981,3.7563,3.7981,610885,0
1985-09-09,3.7814,3.8064,3.7479,3.7563,413978,0
1985-09-10,3.7732,3.7732,3.7398,3.7398,929776,0
1985-09-11,3.7398,3.7479,3.7313,3.7398,754962,0
1985-09-12,3.7231,3.7563,3.7231,3.7313,780894,0
1985-09-13,3.7231,3.7479,3.7146,3.7146,611846,0
1985-09-16,3.7146,3.7313,3.7146,3.7146,152720,0
1985-09-17,3.7063,3.7398,3.6976,3.7398,856778,0
1985-09-18,3.7313,3.7479,3.7146,3.7231,291997,0
1985-09-19,3.7313,3.7814,3.7313,3.7563,282392,0
1985-09-20,3.7563,3.7981,3.7146,3.7146,395732,0
1985-09-23,3.7313,3.8064,3.7313,3.8064,407258,0
1985-09-24,3.7981,3.8564,3.7981,3.8148,872146,0
1985-09-25,3.8148,3.8148,3.7814,3.7814,435114,0
1985-09-26,3.7814,3.7814,3.7231,3.7398,864462,0
1985-09-30,3.7897,3.7981,3.7563,3.7897,348666,0
1985-10-01,3.7897,3.8148,3.7732,3.8148,665638,0
1985-10-02,3.8148,3.8148,3.7814,3.7897,237248,0
1985-10-03,3.7897,3.9314,3.7732,3.9148,1004697,0
1985-10-04,3.923,3.9648,3.9148,3.9479,889434,0
1985-10-07,3.9563,4.006,3.9314,3.9396,883668,0
1985-10-08,3.923,3.9479,3.9148,3.9148,210351,0
1985-10-09,3.9148,3.9563,3.8896,3.9061,578228,0
1985-10-10,3.8896,3.9061,3.8646,3.8896,196902,0
1985-10-11,3.8896,3.8896,3.8478,3.8646,414940,0
1985-10-14,3.8646,3.8646,3.8399,3.8646,280468,0
1985-10-15,3.8981,3.9148,3.8478,3.8812,1039272,0
1985-10-16,3.8646,3.8896,3.8478,3.8812,638741,0
1985-10-17,3.8646,3.8896,3.8478,3.8812,343864,0
1985-10-18,3.8646,3.8812,3.8478,3.8478,525401,0
1985-10-21,3.8313,3.8564,3.8313,3.8478,486979,0
1985-10-22,3.8564,3.8812,3.8564,3.8646,1449413,0
1985-10-23,3.8646,3.923,3.8564,3.923,1192956,0
1985-10-24,3.9314,3.9563,3.923,3.9479,702133,0
1985-10-25,3.9479,3.9563,3.9148,3.9148,1459979,0
1985-10-28,3.923,3.923,3.9061,3.923,741515,0
1985-10-29,3.9061,3.923,3.9061,3.9148,340021,0
1985-10-30,3.9314,3.9563,3.9314,3.9563,530203,0
1985-10-31,3.9479,3.9648,3.9314,3.9479,364996,0
1985-11-01,3.9314,3.9314,3.8896,3.9314,483138,0
1985-11-04,3.9314,3.9479,3.9061,3.9314,773214,0
1985-11-05,3.9396,3.9648,3.9314,3.9648,1005655,0
1985-11-06,3.9648,3.9726,3.9479,3.9648,1360083,0
1985-11-07,3.9648,3.9648,3.9396,3.9563,781856,0
1985-11-08,3.9648,3.9893,3.9563,3.9648,1311099,0
1985-11-11,3.9726,4.0393,3.9726,4.0393,2840234,0
1985-11-12,4.0561,4.1229,4.048,4.0892,2431057,0
1985-11-13,4.0892,4.1643,4.0892,4.1564,1312057,0
1985-11-14,4.1395,4.2143,4.1395,4.1977,1413872,0
1985-11-15,4.2143,4.2893,4.1977,4.2479,2782608,0
1985-11-18,4.2312,4.256,4.1477,4.1643,1418678,0
1985-11-19,4.1727,4.2224,4.1727,4.2143,1384100,0
1985-11-20,4.2224,4.2726,4.2224,4.2394,1070010,0
1985-11-21,4.256,4.3644,4.256,4.3062,1556991,0
1985-11-22,4.3226,4.348,4.2893,4.348,537884,0
1985-11-25,4.3644,4.381,4.348,4.3557,2062221,0
1985-11-26,4.348,4.3557,4.3062,4.3311,1023906,0
1985-11-27,4.3311,4.4975,4.3311,4.4975,1371611,0
1985-11-29,4.481,4.506,4.4557,4.4728,373638,0
1985-12-02,4.448,4.448,4.3644,4.3644,565744,0
1985-12-03,4.348,4.3644,4.3226,4.3226,587835,0
1985-12-04,4.3311,4.4059,4.3226,4.4059,801067,0
1985-12-05,4.3978,4.6307,4.3978,4.5976,1280361,0
1985-12-06,4.5641,4.6139,4.5474,4.5976,774170,0
1985-12-09,4.6059,4.6228,4.5892,4.5892,532126,0
1985-12-10,4.5725,4.6139,4.5725,4.5808,369797,0
1985-12-11,4.5976,4.6974,4.5976,4.6642,1452293,0
1985-12-12,4.6642,4.6642,4.6139,4.6474,419744,0
1985-12-13,4.6559,4.8724,4.6559,4.8475,965316,0
1985-12-16,4.839,4.9223,4.7974,4.8891,2044932,0
1985-12-17,4.8308,4.8642,4.7892,4.7974,1084419,0
1985-12-18,4.7806,4.7806,4.6723,4.6974,1070010,0
1985-12-19,4.6808,4.6892,4.5808,4.5976,914408,0
1985-12-20,4.5808,4.7725,4.5808,4.7725,1160300,0
1985-12-23,4.7226,4.7226,4.6559,4.6808,915368,0
1985-12-24,4.6892,4.6892,4.5725,4.5892,293914,0
1985-12-26,4.5892,4.6139,4.5808,4.5976,179617,0
1985-12-27,4.6808,4.6892,4.6059,4.6808,427426,0
1985-12-30,4.6974,4.7389,4.6307,4.6723,363076,0
1985-12-31,4.6642,4.6642,4.6139,4.6559,405336,0
1986-01-02,4.6559,4.6559,4.5227,4.5641,357309,0
1986-01-03,4.5725,4.6808,4.5641,4.6808,513874,0
1986-01-06,4.6974,4.7389,4.6642,4.7058,484100,0
1986-01-07,4.7226,4.8224,4.7226,4.8058,581108,0
1986-01-08,4.8142,4.8724,4.6808,4.6808,681965,0
1986-01-09,4.6808,4.6808,4.5725,4.6559,1357206,0
1986-01-10,4.6559,4.7226,4.6474,4.7058,269903,0
1986-01-13,4.7058,4.8058,4.7058,4.7892,967238,0
1986-01-14,4.8058,4.8724,4.7892,4.8642,559020,0
1986-01-15,4.8976,4.8976,4.8308,4.8308,727110,0
1986-01-16,4.8642,4.9557,4.8308,4.9392,718462,0
1986-01-17,4.9309,4.9893,4.9223,4.9893,560940,0
1986-01-20,4.9972,4.9972,4.8976,4.914,397651,0
1986-01-21,4.9392,4.9639,4.914,4.914,1170866,0
1986-01-22,4.9057,4.914,4.8308,4.839,499466,0
1986-01-23,4.8556,4.9057,4.8058,4.8058,1038316,0
1986-01-24,4.8224,4.8891,4.7974,4.8808,544608,0
1986-01-27,4.8976,5.0139,4.8976,4.9972,747282,0
1986-01-28,5.0055,5.1059,4.9972,5.0889,721347,0
1986-01-29,5.1225,5.2307,5.0889,5.1723,765529,0
1986-01-30,5.222,5.264,5.1805,5.1887,803950,0
1986-01-31,5.1973,5.214,5.1391,5.1723,746322,0
1986-02-03,5.1887,5.1887,5.1225,5.1225,383246,0
1986-02-04,5.1472,5.1805,4.9807,4.9893,1184312,0
1986-02-05,4.9972,5.0305,4.9972,5.0305,193061,0
1986-02-06,5.0305,5.0806,5.0305,5.0727,387091,0
1986-02-07,5.0557,5.2054,5.0557,5.1887,1119957,0
1986-02-10,5.1887,5.4223,5.1887,5.4223,1200643,0
1986-02-11,5.4388,5.4388,5.3388,5.3718,1534898,0
1986-02-12,5.3886,5.4223,5.3718,5.4054,583992,0
1986-02-13,5.4223,5.4223,5.3641,5.3886,209392,0
1986-02-14,5.3805,5.4136,5.3718,5.3805,412059,0
1986-02-18,5.3886,5.4635,5.3718,5.4303,961475,0
1986-02-19,5.4303,5.4303,5.3886,5.3886,1121879,0
1986-02-20,5.3886,5.497,5.3718,5.4889,1096907,0
1986-02-21,5.5135,5.5804,5.5055,5.5722,4076413,0
1986-02-24,5.5804,5.6218,5.5722,5.6218,1420600,0
1986-02-25,5.6218,5.6218,5.5804,5.5971,642582,0
1986-02-26,5.6054,5.6137,5.5468,5.5722,311205,0
1986-02-27,5.5804,5.6137,5.5804,5.6137,862539,0
1986-02-28,5.6469,5.8387,5.6385,5.8387,2014195,0
1986-03-03,5.8387,5.8552,5.722,5.7553,2130416,0
1986-03-04,5.7385,5.7469,5.6385,5.6385,544608,0
1986-03-05,5.6218,5.6218,5.5635,5.5889,764568,0
1986-03-06,5.6054,5.6469,5.5722,5.6054,1589649,0
1986-03-07,5.6054,5.7722,5.5971,5.7553,805868,0
1986-03-10,5.7804,5.7969,5.7302,5.7804,709817,0
1986-03-11,5.7722,5.822,5.7385,5.8053,1005655,0
1986-03-12,5.7885,5.822,5.7804,5.8053,800107,0
1986-03-13,5.7804,5.7804,5.7053,5.7135,1307259,0
1986-03-14,5.722,5.7469,5.6469,5.7469,996052,0
1986-03-17,5.7302,5.7885,5.7053,5.7469,1625187,0
1986-03-18,5.7722,5.9134,5.7553,5.8798,1612698,0
1986-03-19,5.8719,5.9967,5.8387,5.922,2177478,0
1986-03-20,5.9054,5.922,5.8798,5.8967,418781,0
1986-03-21,5.9054,5.9887,5.8798,5.8798,1574279,0
1986-03-24,5.8967,5.9467,5.8466,5.9467,1020063,0
1986-03-25,5.9467,5.9554,5.8967,5.9054,795304,0
1986-03-26,5.8967,5.9054,5.8466,5.8466,1127642,0
1986-03-27,5.8552,5.8719,5.7553,5.7885,1049840,0
1986-03-31,5.7885,5.7885,5.7553,5.7885,782819,0
1986-04-01,5.7885,5.7885,5.7135,5.722,945146,0
1986-04-02,5.7302,5.7722,5.697,5.7135,729031,0
1986-04-03,5.7469,5.7469,5.5468,5.5468,1101707,0
1986-04-04,5.5303,5.5303,5.497,5.5221,410141,0
1986-04-07,5.5135,5.5303,5.497,5.5221,1069046,0
1986-04-08,5.5303,5.5971,5.5303,5.5971,1049840,0
1986-04-09,5.6137,5.6385,5.5468,5.5722,300640,0
1986-04-10,5.5722,5.655,5.5468,5.655,339061,0
1986-04-11,5.6806,5.697,5.6305,5.655,228601,0
1986-04-14,5.655,5.7135,5.655,5.697,166167,0
1986-04-15,5.6806,5.7135,5.6716,5.697,702133,0
1986-04-16,5.7302,5.8053,5.7302,5.7969,474492,0
1986-04-17,5.8053,5.9302,5.7885,5.8798,2221666,0
1986-04-18,5.9134,6.0468,5.9054,6.0221,517717,0
1986-04-21,6.0135,6.0135,5.9467,5.9887,435114,0
1986-04-22,5.9887,5.9967,5.8387,5.8387,689649,0
1986-04-23,5.8137,5.8552,5.8053,5.8302,496583,0
1986-04-24,5.8053,5.8466,5.8053,5.822,422628,0
1986-04-25,5.8387,5.8552,5.8137,5.822,265101,0
1986-04-28,5.8466,5.8552,5.8137,5.8137,340021,0
1986-04-29,5.8302,5.8387,5.7722,5.7969,680045,0
1986-04-30,5.7969,5.8302,5.7804,5.7804,884631,0
1986-05-01,5.7469,5.7804,5.7053,5.7804,583029,0
1986-05-02,5.7804,5.8053,5.697,5.7053,617608,0
1986-05-05,5.697,5.7053,5.6469,5.6806,604163,0
1986-05-06,5.7053,5.7053,5.655,5.6716,383246,0
1986-05-07,5.6716,5.6716,5.5303,5.539,733832,0
1986-05-08,5.5468,5.5468,5.5055,5.539,297761,0
1986-05-09,5.539,5.5468,5.497,5.5135,1483033,0
1986-05-12,5.5221,5.5221,5.4635,5.4803,1846103,0
1986-05-13,5.472,5.4803,5.4303,5.4471,933618,0
1986-05-14,5.4388,5.497,5.4388,5.4803,1073853,0
1986-05-15,5.4803,5.4889,5.4471,5.472,274707,0
1986-05-16,5.4635,5.4803,5.4223,5.4303,1329349,0
1986-05-19,5.4388,5.4388,5.4136,5.4303,194022,0
1986-05-20,5.4223,5.4388,5.4223,5.4388,470651,0
1986-05-21,5.4388,5.4635,5.4054,5.4054,587835,0
1986-05-22,5.4054,5.5221,5.4054,5.5221,926896,0
1986-05-23,5.5055,5.6137,5.5055,5.6137,526361,0
1986-05-27,5.6305,5.8053,5.6305,5.7885,598402,0
1986-05-28,5.8053,5.8387,5.7885,5.822,1994986,0
1986-05-29,5.8053,5.8137,5.7722,5.7885,592636,0
1986-05-30,5.7969,5.8302,5.7804,5.8137,687727,0
1986-06-02,5.8137,5.8302,5.7969,5.7969,535964,0
1986-06-03,5.7969,5.8053,5.7722,5.7885,553255,0
1986-06-04,5.7804,5.7804,5.6885,5.7135,310242,0
1986-06-05,5.722,5.7885,5.7135,5.7804,1018143,0
1986-06-06,5.7135,5.7885,5.697,5.7135,936978,0
1986-06-09,5.7135,5.7469,5.5889,5.6054,848133,0
1986-06-10,5.6218,5.6218,5.4388,5.5135,732869,0
1986-06-11,5.655,5.655,5.497,5.655,271347,0
1986-06-12,5.697,5.697,5.6054,5.6385,1013342,0
1986-06-13,5.6385,5.655,5.6054,5.6218,395732,0
1986-06-16,5.655,5.655,5.5722,5.5722,595035,0
1986-06-17,5.5722,5.655,5.5303,5.655,1153576,0
1986-06-18,5.655,5.655,5.5303,5.655,492261,0
1986-06-19,5.655,5.7135,5.6218,5.697,696850,0
1986-06-20,5.7469,5.7722,5.7302,5.7722,475935,0
1986-06-23,5.7302,5.8387,5.7302,5.7885,805391,0
1986-06-24,5.7885,5.8798,5.7302,5.8053,931214,0
1986-06-25,5.8053,5.8053,5.5303,5.5468,2008432,0
1986-06-26,5.5468,5.5468,5.0638,5.1306,4251709,0
1986-06-27,4.9223,5.0305,4.7641,4.9223,3784421,0
1986-06-30,4.9639,5.1639,4.9639,5.1059,2219262,0
1986-07-01,5.1225,5.1805,4.9972,5.0727,2745145,0
1986-07-02,5.0305,5.214,5.0139,5.1639,1853790,0
1986-07-03,5.1973,5.2387,5.1472,5.1639,797225,0
1986-07-07,5.1805,5.1973,4.9223,4.9639,901919,0
1986-07-08,4.9223,4.9639,4.8891,4.9475,2030045,0
1986-07-09,4.9639,4.9972,4.7641,4.7641,3436233,0
1986-07-10,4.8142,4.8142,4.7058,4.7641,1431643,0
1986-07-11,4.7806,4.8308,4.7641,4.7806,1165586,0
1986-07-14,4.8142,4.8142,4.6723,4.6723,1197756,0
1986-07-15,4.6892,4.7226,4.6139,4.6307,1200161,0
1986-07-16,4.5976,4.6307,4.4145,4.5641,3205232,0
1986-07-17,4.5976,4.5976,4.5391,4.5808,1494557,0
1986-07-18,4.5641,4.9639,4.5641,4.7389,1995943,0
1986-07-21,4.7389,4.8891,4.7226,4.8556,949948,0
1986-07-22,4.8556,5.0305,4.8142,4.9057,1634789,0
1986-07-23,4.9475,4.9972,4.9057,4.9807,1546906,0
1986-07-24,5.0139,5.0139,4.9475,4.9475,1357206,0
1986-07-25,4.9807,4.9972,4.9223,4.9475,856778,0
1986-07-28,4.9475,4.9475,4.7806,4.7806,1657362,0
1986-07-29,4.7974,4.7974,4.7058,4.7389,900961,0
1986-07-30,4.7974,5.0305,4.7806,4.9639,510032,0
1986-07-31,4.9639,5.0305,4.9057,4.9057,1190555,0
1986-08-01,4.8891,4.9057,4.7974,4.8308,502348,0
1986-08-04,4.7974,4.8142,4.5976,4.7389,950427,0
1986-08-05,4.7058,4.8308,4.6307,4.6559,670918,0
1986-08-06,4.6307,4.6892,4.5808,4.5976,606566,0
1986-08-07,4.6139,4.6139,4.506,4.5227,461047,0
1986-08-08,4.489,4.489,4.2479,4.3226,1372573,0
1986-08-11,4.3226,4.6559,4.3226,4.6139,1172787,0
1986-08-12,4.5976,4.7389,4.5808,4.7058,1901816,0
1986-08-13,4.6723,5.0305,4.6559,4.8891,1094503,0
1986-08-14,4.8891,4.8891,4.8556,4.8556,911525,0
1986-08-15,4.8724,4.9223,4.8308,4.8724,384687,0
1986-08-18,4.8891,4.9057,4.8142,4.8891,169051,0
1986-08-19,4.8891,4.9223,4.8142,4.8724,474492,0
1986-08-20,4.8308,4.9223,4.8308,4.8891,446155,0
1986-08-21,4.8891,4.9639,4.8556,4.9639,556616,0
1986-08-22,4.9223,4.9475,4.8142,4.8556,675723,0
1986-08-25,4.8556,4.8556,4.7226,4.7974,583992,0
1986-08-26,4.7974,4.8724,4.7974,4.7974,591197,0
1986-08-27,4.7806,4.7806,4.5641,4.5976,1521931,0
1986-08-28,4.5976,4.7641,4.5976,4.7641,2740345,0
1986-08-29,4.7389,4.8308,4.7226,4.7974,486499,0
1986-09-02,4.7974,4.9057,4.7226,4.7389,755924,0
1986-09-03,4.6892,4.7974,4.6307,4.7974,1241942,0
1986-09-04,4.9223,5.2557,4.9223,5.1472,1702508,0
1986-09-05,5.214,5.3805,5.1059,5.1639,2178444,0
1986-09-08,5.1639,5.214,5.0727,5.214,574865,0
1986-09-09,5.2387,5.2888,5.0727,5.0727,909604,0
1986-09-10,5.0557,5.0727,4.9639,5.0557,1816808,0
1986-09-11,5.0727,5.0727,4.7974,4.8556,2029082,0
1986-09-12,4.8142,4.9475,4.6307,4.7641,1957526,0
1986-09-15,4.7974,4.8556,4.7806,4.8142,1106992,0
1986-09-16,4.8308,4.8556,4.7641,4.8308,1202081,0
1986-09-17,4.8142,4.9972,4.8142,4.9223,1391784,0
1986-09-18,4.8891,4.9639,4.8891,4.9223,667078,0
1986-09-19,4.9057,4.9807,4.9057,4.9807,633939,0
1986-09-22,4.9639,5.1639,4.9639,5.1472,995090,0
1986-09-23,5.1472,5.1973,5.1225,5.1973,527801,0
1986-09-24,5.1973,5.1973,5.0889,5.0889,662753,0
1986-09-25,5.0889,5.0889,4.9972,5.0139,595519,0
1986-09-26,5.0305,5.1973,4.9972,5.0557,244933,0
1986-09-29,4.9893,5.0974,4.9726,4.9893,399576,0
1986-09-30,4.9726,4.9893,4.8224,4.8224,694451,0
1986-10-01,4.8224,4.9726,4.8058,4.9392,839010,0
1986-10-02,4.9726,4.9726,4.9392,4.9392,411576,0
1986-10-03,4.9726,4.9893,4.9392,4.9557,287193,0
1986-10-06,4.9392,5.0473,4.9392,5.0055,257417,0
1986-10-07,5.0305,5.0305,4.9557,4.9893,533560,0
1986-10-08,4.9726,5.0974,4.9726,5.0974,207466,0
1986-10-09,5.0974,5.3718,5.0806,5.3718,761687,0
1986-10-10,5.264,5.264,5.214,5.2307,295356,0
1986-10-13,5.214,5.2307,5.1887,5.214,18729,0
1986-10-14,5.1887,5.2471,5.1225,5.1391,303040,0
1986-10-15,5.0974,5.1391,4.9893,5.0055,604641,0
1986-10-16,4.9726,5.0305,4.914,4.9893,291517,0
1986-10-17,4.9557,5.0055,4.8475,4.914,549891,0
1986-10-20,4.914,4.914,4.7892,4.914,693490,0
1986-10-21,4.9392,4.9557,4.8808,4.8976,809712,0
1986-10-22,4.8976,4.9557,4.8976,4.8976,647383,0
1986-10-23,4.8808,5.0305,4.8808,5.0055,775133,0
1986-10-24,5.0473,5.1723,5.0305,5.1225,758804,0
1986-10-27,5.0974,5.0974,5.0473,5.0806,312649,0
1986-10-28,5.0473,5.1723,5.0473,5.0974,768889,0
1986-10-29,5.0974,5.1557,5.0974,5.1225,516276,0
1986-10-30,5.1557,5.264,5.1391,5.264,754002,0
1986-10-31,5.2806,5.2806,5.1887,5.2307,589756,0
1986-11-03,5.2471,5.3388,5.2307,5.3388,1310620,0
1986-11-04,5.3221,5.3388,5.2307,5.264,1264033,0
1986-11-05,5.264,5.3221,5.2307,5.3054,2050213,0
1986-11-06,5.3054,5.3388,5.2471,5.2806,219475,0
1986-11-07,5.2806,5.3054,5.2471,5.3054,707418,0
1986-11-10,5.3388,5.3388,5.2806,5.3221,378924,0
1986-11-11,5.3221,5.4303,5.3054,5.4136,650266,0
1986-11-12,5.4303,5.4889,5.3718,5.4471,821238,0
1986-11-13,5.4889,5.5804,5.4471,5.4889,778496,0
1986-11-14,5.3718,5.3971,5.3388,5.3555,922571,0
1986-11-17,5.3388,5.3388,5.2307,5.2806,562860,0
1986-11-18,5.264,5.2806,5.1225,5.1225,547012,0
1986-11-19,5.0305,5.0473,4.8976,4.914,1041200,0
1986-11-20,4.914,5.1225,4.8808,5.1225,741036,0
1986-11-21,5.1225,5.1557,5.0638,5.1391,1434046,0
1986-11-24,5.1557,5.2806,5.1391,5.2806,394768,0
1986-11-25,5.2471,5.3555,5.2471,5.3388,1070491,0
1986-11-26,5.3221,5.3971,5.3221,5.3555,1896532,0
1986-11-28,5.3388,5.3555,5.3221,5.3555,173852,0
1986-12-01,5.3388,5.3971,5.2471,5.3221,1577162,0
1986-12-02,5.3388,5.5055,5.2806,5.4635,1242903,0
1986-12-03,5.4471,5.539,5.4136,5.4889,955711,0
1986-12-04,5.4635,5.7053,5.4635,5.6137,826040,0
1986-12-05,5.5804,5.6305,5.4471,5.4635,782339,0
1986-12-08,5.4889,5.6137,5.4635,5.5971,514835,0
1986-12-09,5.5554,5.5554,5.4889,5.5055,712224,0
1986-12-10,5.4889,5.539,5.4889,5.5055,558056,0
1986-12-11,5.5221,5.5221,5.4136,5.4303,493224,0
1986-12-12,5.3971,5.4471,5.3555,5.3971,885593,0
1986-12-15,5.3718,5.4471,5.3718,5.4136,2235115,0
1986-12-16,5.4136,5.4303,5.3388,5.3971,2523265,0
1986-12-17,5.3718,5.3718,5.2471,5.264,1055604,0
1986-12-18,5.2471,5.3221,5.2471,5.2806,882229,0
1986-12-19,5.3221,5.3555,5.2806,5.2806,1117073,0
1986-12-22,5.264,5.3054,5.1723,5.214,441836,0
1986-12-23,5.1887,5.214,5.0638,5.1391,1224654,0
1986-12-24,5.1391,5.214,5.1225,5.214,386606,0
1986-12-26,5.2557,5.2557,5.1639,5.2557,170486,0
1986-12-29,5.222,5.222,5.1472,5.1887,590714,0
1986-12-30,5.1639,5.2806,5.1639,5.2054,590234,0
1986-12-31,5.2054,5.2387,5.1887,5.1887,553732,0
1987-01-02,5.2054,5.3886,5.2054,5.2557,128712,0
1987-01-05,5.2972,5.4223,5.2972,5.4223,917770,0
1987-01-06,5.3886,5.4635,5.3886,5.4223,1099308,0
1987-01-07,5.4223,5.5135,5.4223,5.4803,884631,0
1987-01-08,5.4635,5.6469,5.4635,5.6469,1791835,0
1987-01-09,5.6469,5.722,5.6305,5.722,1053679,0
1987-01-12,5.722,5.722,5.6305,5.6806,774170,0
1987-01-13,5.6806,5.722,5.6469,5.7053,1396584,0
1987-01-14,5.722,5.722,5.6469,5.6806,829883,0
1987-01-15,5.722,5.7969,5.722,5.7969,1038316,0
1987-01-16,5.8137,5.8466,5.7385,5.7969,913449,0
1987-01-19,5.7553,5.9386,5.7385,5.9386,1869637,0
1987-01-20,5.9386,5.9386,5.8302,5.8635,1885008,0
1987-01-21,5.8635,5.9386,5.8466,5.8885,1220813,0
1987-01-22,5.8466,5.9634,5.8137,5.9054,1094027,0
1987-01-23,5.9634,6.18,5.922,5.9634,2187085,0
1987-01-26,5.922,6.0135,5.9054,6.0135,1009976,0
1987-01-27,6.0135,6.1635,6.0135,6.1303,1143970,0
1987-01-28,6.1052,6.2553,6.0883,6.2216,1192956,0
1987-01-29,6.2216,6.33,6.1303,6.1471,522521,0
1987-01-30,6.1635,6.2553,6.1471,6.2553,532126,0
1987-02-02,6.2385,6.3134,6.1968,6.2717,496583,0
1987-02-03,6.3134,6.3882,6.2885,6.2885,596958,0
1987-02-04,6.3466,6.6634,6.33,6.6214,764568,0
1987-02-05,6.6463,6.9045,6.6463,6.8048,811151,0
1987-02-06,6.8464,6.8796,6.5714,6.5714,1067611,0
1987-02-09,6.5298,6.6463,6.4552,6.6046,1393703,0
1987-02-10,6.6046,6.6634,6.4966,6.588,809712,0
1987-02-11,6.6463,6.6798,6.6046,6.6463,1388421,0
1987-02-12,6.6463,6.6634,6.588,6.6214,732869,0
1987-02-13,6.6214,6.7131,6.6046,6.6214,910084,0
1987-02-17,6.6463,6.9045,6.6463,6.9045,904801,0
1987-02-18,7.0876,7.1629,7.013,7.063,1852348,0
1987-02-19,7.0465,7.1629,7.0465,7.1212,1108911,0
1987-02-20,7.0876,7.1212,6.9544,6.9712,232444,0
1987-02-23,6.9963,6.9963,6.7131,6.7548,614727,0
1987-02-24,6.7883,6.8631,6.6965,6.7379,615205,0
1987-02-25,6.7379,6.9963,6.7379,6.9379,656508,0
1987-02-26,6.9379,6.9544,6.7713,6.8464,652666,0
1987-02-27,6.8631,6.8796,6.7883,6.8464,294876,0
1987-03-02,6.7883,6.8296,6.6046,6.6046,578228,0
1987-03-03,6.6463,6.6463,6.4966,6.5298,1222731,0
1987-03-04,6.5714,6.6046,6.5298,6.5714,1108911,0
1987-03-05,6.5714,6.6214,6.5298,6.6214,587355,0
1987-03-06,6.6046,6.6634,6.5714,6.6463,276628,0
1987-03-09,6.6214,6.6214,6.5714,6.5714,224280,0
1987-03-10,6.588,6.6798,6.5465,6.6798,575828,0
1987-03-11,6.7131,6.7548,6.6634,6.6965,584953,0
1987-03-12,6.7379,6.7548,6.6046,6.6463,380844,0
1987-03-13,6.6798,6.6798,6.6046,6.6214,364996,0
1987-03-16,6.5714,6.5714,6.3882,6.4385,631055,0
1987-03-17,6.3882,6.4966,6.3882,6.4798,1074813,0
1987-03-18,6.4966,6.5465,6.4798,6.5465,802987,0
1987-03-19,6.6046,6.7883,6.588,6.7883,897598,0
1987-03-20,6.9379,6.9379,6.8631,6.9045,989331,0
1987-03-23,6.9379,6.9544,6.8631,6.9544,1291888,0
1987-03-24,6.9544,6.9963,6.8796,6.9544,357792,0
1987-03-25,6.9045,6.9045,6.8296,6.8296,516755,0
1987-03-26,6.8464,6.8631,6.8296,6.8296,294393,0
1987-03-27,6.8296,6.8631,6.6463,6.6634,644986,0
1987-03-30,6.5964,6.8546,6.4881,6.5964,557577,0
1987-03-31,6.5797,6.6711,6.5633,6.6381,393810,0
1987-04-01,6.5964,6.5964,6.5214,6.5633,521079,0
1987-04-02,6.5964,6.655,6.5465,6.5633,315528,0
1987-04-03,6.5797,6.7796,6.5214,6.7467,459126,0
1987-04-06,6.9712,7.0212,6.9297,6.9881,1487353,0
1987-04-07,6.9881,7.1212,6.9712,6.9712,921129,0
1987-04-08,7.0465,7.1877,7.0212,7.1212,703574,0
1987-04-09,7.1544,7.1544,6.9132,6.9464,571505,0
1987-04-10,6.9132,6.9464,6.7629,6.8964,496107,0
1987-04-13,6.8215,6.8796,6.8048,6.8048,345302,0
1987-04-14,6.7629,6.7629,6.6381,6.655,1477748,0
1987-04-15,6.688,6.8048,6.5633,6.7796,1484954,0
1987-04-16,6.8215,6.8796,6.7467,6.7467,842369,0
1987-04-20,6.7298,6.7629,6.4132,6.4718,637299,0
1987-04-21,6.3718,6.5214,6.3048,6.5214,2261525,0
1987-04-22,6.5214,6.5465,6.2049,6.2633,2006031,0
1987-04-23,6.2302,6.3048,6.1381,6.2302,2025240,0
1987-04-24,6.08,6.155,5.9467,6.08,1185755,0
1987-04-27,5.9716,6.2633,5.8719,6.2302,1462382,0
1987-04-28,6.2302,6.2801,6.155,6.155,547492,0
1987-04-29,6.1885,6.2302,6.155,6.155,647383,0
1987-04-30,6.1134,6.2049,6.1134,6.155,474492,0
1987-05-01,6.2049,6.4465,6.1715,6.4299,1445090,0
1987-05-04,6.3967,6.4881,6.3385,6.4465,339061,0
1987-05-05,6.4465,6.5214,6.4132,6.5214,588794,0
1987-05-06,6.5047,6.5214,6.4465,6.4881,939863,0
1987-05-07,6.5214,6.5214,6.4881,6.5047,431269,0
1987-05-08,6.5465,6.5465,6.4299,6.4881,264621,0
1987-05-11,6.4718,6.7298,6.4718,6.5964,2265849,0
1987-05-12,6.5633,6.655,6.5047,6.655,616167,0
1987-05-13,6.688,6.8048,6.6711,6.7629,679082,0
1987-05-14,6.7796,6.8546,6.7467,6.8546,1005176,0
1987-05-15,6.8546,6.9132,6.7467,6.7629,1341838,0
1987-05-18,6.7298,6.7298,6.5633,6.6381,507631,0
1987-05-19,6.6381,6.6381,6.3215,6.3385,1258270,0
1987-05-20,6.3048,6.3967,6.2801,6.2801,717023,0
1987-05-21,6.3048,6.3967,6.3048,6.3215,402938,0
1987-05-22,6.3215,6.4132,6.3215,6.3718,266542,0
1987-05-26,6.4132,6.5465,6.4132,6.5214,377480,0
1987-05-27,6.4881,6.5797,6.4299,6.5214,907684,0
1987-05-28,6.5633,6.5964,6.4718,6.5633,1098829,0
1987-05-29,6.6135,6.6381,6.5214,6.5214,863022,0
1987-06-01,6.5797,6.5964,6.4299,6.4465,457202,0
1987-06-02,6.4465,6.4465,6.3048,6.3549,406296,0
1987-06-03,6.3718,6.5633,6.3718,6.5047,1349999,0
1987-06-04,6.5047,6.5465,6.4881,6.5465,366915,0
1987-06-05,6.5465,6.5633,6.3718,6.3967,1561311,0
1987-06-08,6.3967,6.5214,6.3385,6.5047,1852348,0
1987-06-09,6.5465,6.655,6.5214,6.655,422628,0
1987-06-10,6.6135,6.8215,6.6135,6.7131,913925,0
1987-06-11,6.7467,6.8048,6.7298,6.8048,437514,0
1987-06-12,6.7796,6.8546,6.7796,6.8546,506671,0
1987-06-15,6.8796,6.9712,6.8796,6.9712,552776,0
1987-06-16,6.9297,7.0045,6.9132,7.0045,517238,0
1987-06-17,7.0045,7.2881,6.9881,7.2881,719424,0
1987-06-18,7.1379,7.1379,7.1212,7.1379,419262,0
1987-06-19,7.08,7.0964,6.9881,7.08,720387,0
1987-06-22,7.0964,7.3213,7.08,7.2881,992689,0
1987-06-23,7.246,7.3044,7.2294,7.2628,411576,0
1987-06-24,7.246,7.3794,7.2294,7.3378,736715,0
1987-06-25,7.4545,7.4545,7.3378,7.3794,1371611,0
1987-06-26,7.1713,7.2792,7.08,7.1713,934582,0
1987-06-29,7.1713,7.2128,7.063,7.1877,1357206,0
1987-06-30,7.1877,7.1877,7.0045,7.0045,481697,0
1987-07-01,7.0212,7.0964,6.9881,7.063,334739,0
1987-07-02,7.1128,7.1128,7.0045,7.0377,450000,0
1987-07-06,7.0964,7.2128,7.063,7.2128,814992,0
1987-07-07,7.1713,7.2294,7.1544,7.1713,389489,0
1987-07-08,7.2128,7.2294,7.1544,7.1544,593596,0
1987-07-09,7.1544,7.2792,7.1544,7.2294,411576,0
1987-07-10,7.2294,7.3044,7.2294,7.3044,370758,0
1987-07-13,7.2792,7.3044,7.2294,7.246,725666,0
1987-07-14,7.246,7.4127,7.2294,7.4127,578708,0
1987-07-15,7.3544,7.3544,7.2792,7.3044,646906,0
1987-07-16,7.3378,7.3544,7.2128,7.2294,310242,0
1987-07-17,7.246,7.246,7.1379,7.2294,603687,0
1987-07-20,7.2128,7.246,7.1713,7.1713,786180,0
1987-07-21,7.1128,7.1877,7.0212,7.063,324652,0
1987-07-22,7.063,7.0964,7.0212,7.0377,224280,0
1987-07-23,7.063,7.1877,7.063,7.1544,343864,0
1987-07-24,7.1713,7.2294,7.1713,7.2128,318411,0
1987-07-27,7.1713,7.3044,7.1713,7.2294,397170,0
1987-07-28,7.2294,7.2294,7.1128,7.1544,436070,0
1987-07-29,7.1544,7.2294,7.1379,7.2294,577268,0
1987-07-30,7.2128,7.3794,7.2128,7.3794,506671,0
1987-07-31,7.3962,7.5043,7.3962,7.5043,406778,0
1987-08-03,7.5043,7.5043,7.3544,7.3544,286714,0
1987-08-04,7.3544,7.3544,7.08,7.1128,785219,0
1987-08-05,7.1128,7.246,7.1128,7.2128,1423960,0
1987-08-06,7.2294,7.3213,7.2294,7.3213,1193916,0
1987-08-07,7.3794,7.5958,7.3794,7.5792,430309,0
1987-08-10,7.5792,8.0291,7.5792,7.954,1417719,0
1987-08-11,7.9372,7.954,7.7459,7.8791,918250,0
1987-08-12,7.8043,7.8625,7.7459,7.8458,924973,0
1987-08-13,7.8208,7.8458,7.7291,7.771,786662,0
1987-08-14,7.7291,7.7291,7.6544,7.7124,380361,0
1987-08-17,7.6957,7.7124,7.4545,7.4879,636344,0
1987-08-18,7.4879,7.4879,7.3378,7.4879,1625187,0
1987-08-19,7.4545,7.4879,7.3962,7.4879,618570,0
1987-08-20,7.5296,7.5958,7.5296,7.5958,753042,0
1987-08-21,7.5958,7.6544,7.5626,7.6544,420225,0
1987-08-24,7.621,7.621,7.4879,7.5958,766965,0
1987-08-25,7.6379,7.7291,7.621,7.7124,636344,0
1987-08-26,7.6957,7.8043,7.621,7.6957,1168943,0
1987-08-27,7.5296,7.621,7.5296,7.5459,557577,0
1987-08-28,7.5043,7.5958,7.4545,7.5296,373157,0
1987-08-31,7.5459,7.5626,7.4127,7.4545,733351,0
1987-09-01,7.3962,7.4545,7.3378,7.3544,910568,0
1987-09-02,7.3378,7.3794,7.2128,7.2792,1082974,0
1987-09-03,7.2628,7.3544,7.2294,7.2792,545093,0
1987-09-04,7.2792,7.3378,7.2628,7.3213,347706,0
1987-09-08,7.2792,7.3213,7.1713,7.2628,856297,0
1987-09-09,7.2294,7.2294,7.1128,7.1128,1860031,0
1987-09-10,7.1544,7.2628,7.1379,7.246,1292371,0
1987-09-11,7.2628,7.3962,7.2628,7.3794,766489,0
1987-09-14,7.3378,7.4127,7.3213,7.4127,637299,0
1987-09-15,7.3962,7.3962,7.2294,7.246,1092103,0
1987-09-16,7.1877,7.2792,7.1128,7.1877,979721,0
1987-09-17,7.2294,7.2294,7.0964,7.1544,829883,0
1987-09-18,7.1128,7.1544,7.08,7.1128,632978,0
1987-09-21,7.1128,7.1379,6.8546,6.8964,578708,0
1987-09-22,6.8715,7.1379,6.7962,7.1128,583029,0
1987-09-23,7.1128,7.1544,6.9297,7.08,659873,0
1987-09-24,7.1379,7.3213,7.0964,7.3213,1158377,0
1987-09-25,7.3378,7.3962,7.1877,7.2294,867823,0
1987-09-28,7.4545,7.4712,7.1877,7.4545,690129,0
1987-09-29,7.4545,7.4879,7.3378,7.3378,298237,0
1987-09-30,7.3794,7.4127,7.3378,7.3378,440874,0
1987-10-01,7.3044,7.5296,7.3044,7.5296,960994,0
1987-10-02,7.5296,7.829,7.5296,7.7291,1372093,0
1987-10-05,7.829,7.829,7.7291,7.771,537884,0
1987-10-06,7.7291,7.7874,7.7124,7.7124,1725081,0
1987-10-07,7.7124,7.7291,7.6041,7.6957,866862,0
1987-10-08,7.6794,7.6794,7.4545,7.4545,545093,0
1987-10-09,7.4879,7.4879,7.3213,7.3378,512911,0
1987-10-12,7.3378,7.4712,7.3378,7.4293,243968,0
1987-10-13,7.4879,7.5296,7.4293,7.5296,347706,0
1987-10-14,7.4879,7.5043,7.2128,7.2628,1399466,0
1987-10-15,7.2628,7.2881,7.1877,7.1877,704058,0
1987-10-16,7.2128,7.2128,6.6634,6.7213,951867,0
1987-10-19,6.4385,6.4966,5.2387,5.2806,2222626,0
1987-10-20,5.3555,5.7635,5.1639,5.2806,2744664,0
1987-10-21,5.539,6.0883,5.539,6.0468,1640556,0
1987-10-22,5.7635,5.8798,5.539,5.5971,3214356,0
1987-10-23,5.4635,5.655,5.4471,5.5971,1277962,0
1987-10-26,5.1639,5.1639,4.7974,5.0889,1521456,0
1987-10-27,5.1306,5.1306,4.7226,4.7559,416859,0
1987-10-28,4.348,4.7725,4.348,4.7226,1133883,0
1987-10-29,4.6808,5.1306,4.6808,5.0557,808272,0
1987-10-30,5.0889,5.1472,4.9972,5.0889,1382177,0
1987-11-02,5.1306,5.2387,5.1139,5.222,1087780,0
1987-11-03,4.9392,4.9972,4.8891,4.9392,1233776,0
1987-11-04,4.8308,4.9057,4.7559,4.7559,2034846,0
1987-11-05,4.7974,5.2054,4.7974,5.0139,925934,0
1987-11-06,5.0557,5.1472,4.9807,5.0139,1538261,0
1987-11-09,4.9807,4.9972,4.9057,4.9807,516276,0
1987-11-10,4.8724,5.0889,4.8308,5.0557,1329349,0
1987-11-11,5.2054,5.2806,5.1472,5.2054,777538,0
1987-11-12,5.3555,5.4635,5.2806,5.4635,410141,0
1987-11-13,5.539,5.5804,5.4136,5.4136,696850,0
1987-11-16,5.4471,5.5221,5.3718,5.4471,440874,0
1987-11-17,5.4471,5.4635,5.3718,5.4136,1109871,0
1987-11-18,5.4136,5.5055,5.3886,5.4303,432231,0
1987-11-19,5.3141,5.3718,5.1639,5.1639,517717,0
1987-11-20,5.1887,5.3388,5.1139,5.2806,722307,0
1987-11-23,5.3141,5.4635,5.2806,5.4303,484579,0
1987-11-24,5.4136,5.4303,5.2972,5.3388,2405604,0
1987-11-25,5.3141,5.4471,5.2387,5.3886,668036,0
1987-11-27,5.3718,5.4471,5.3141,5.3141,955711,0
1987-11-30,5.3141,5.3141,5.0139,5.0557,638259,0
1987-12-01,5.0727,5.1306,4.9392,4.9392,548452,0
1987-12-02,4.9392,4.9807,4.8475,4.9639,474971,0
1987-12-03,4.9639,4.9807,4.6642,4.6808,701654,0
1987-12-04,4.6059,4.7226,4.5892,4.6642,1038316,0
1987-12-07,4.6474,4.8891,4.6474,4.8891,963874,0
1987-12-08,4.9223,5.0139,4.8724,5.0139,891835,0
1987-12-09,5.0557,5.3718,4.9972,5.2387,605603,0
1987-12-10,5.1306,5.3141,5.0557,5.0557,1307738,0
1987-12-11,5.0889,5.0889,4.9392,5.0557,756887,0
1987-12-14,4.9972,5.3718,4.9972,5.3555,1155976,0
1987-12-15,5.3141,5.5221,5.222,5.222,883190,0
1987-12-16,5.264,5.539,5.2387,5.539,889434,0
1987-12-17,5.5804,5.8387,5.5804,5.7302,1482551,0
1987-12-18,5.6885,6.03,5.6716,6.03,1900372,0
1987-12-21,6.03,6.1215,5.9386,6.1215,1425882,0
1987-12-22,6.1215,6.1215,6.0135,6.0468,547492,0
1987-12-23,6.0632,6.2134,6.0468,6.1381,672356,0
1987-12-24,6.1635,6.1635,6.1052,6.1215,88366,0
1987-12-28,6.03,6.03,5.9134,5.9887,434149,0
1987-12-29,5.9887,6.0135,5.9134,5.9716,588314,0
1987-12-30,6.0135,6.1381,5.9887,6.1052,422628,0
1987-12-31,6.0883,6.2134,6.0468,6.1381,476415,0
1988-01-04,6.18,6.2553,6.1381,6.2134,424066,0
1988-01-05,6.2717,6.3134,6.1635,6.18,546532,0
1988-01-06,6.18,6.2553,5.9887,5.9887,691090,0
1988-01-07,5.9887,6.1381,5.8798,6.1381,1254907,0
1988-01-08,6.1052,6.1052,5.7302,5.7469,528761,0
1988-01-11,5.8053,5.9554,5.6305,5.8967,994609,0
1988-01-12,5.9134,5.9554,5.822,5.9134,908166,0
1988-01-13,5.8552,5.9134,5.7635,5.7804,919691,0
1988-01-14,5.7804,5.8053,5.5804,5.655,1030629,0
1988-01-15,5.9134,5.9554,5.7635,5.7635,1515211,0
1988-01-18,5.7635,5.7804,5.7302,5.7469,145995,0
1988-01-19,5.7302,5.8552,5.655,5.8053,722307,0
1988-01-20,5.8053,5.8387,5.655,5.7053,1127160,0
1988-01-21,5.7053,6.03,5.497,5.9716,2892105,0
1988-01-22,6.0135,6.0468,5.8967,6.0135,1992580,0
1988-01-25,6.1052,6.18,6.0135,6.1215,1710672,0
1988-01-26,6.1052,6.1381,5.9887,5.9887,294393,0
1988-01-27,6.0468,6.0632,5.8387,5.8552,822199,0
1988-01-28,5.9386,6.0468,5.9134,5.9134,585430,0
1988-01-29,6.03,6.2134,5.9554,6.2134,653150,0
1988-02-01,6.1968,6.2385,6.1381,6.1968,413497,0
1988-02-02,6.2134,6.33,6.18,6.2553,887033,0
1988-02-03,6.2553,6.3466,6.1968,6.1968,626254,0
1988-02-04,6.2134,6.3134,6.2134,6.2553,482176,0
1988-02-05,6.2717,6.33,6.2134,6.2385,476415,0
1988-02-08,6.18,6.2553,6.1635,6.2385,228601,0
1988-02-09,6.2134,6.2553,6.1968,6.2134,300159,0
1988-02-10,6.2385,6.463,6.2385,6.463,621451,0
1988-02-11,6.5546,6.6711,6.4966,6.6299,1974334,0
1988-02-12,6.6299,6.9881,6.6135,6.9297,2148186,0
1988-02-16,6.9297,6.9712,6.8048,6.9712,2431057,0
1988-02-17,6.9132,6.9544,6.8964,6.9297,1359127,0
1988-02-18,6.9297,6.9297,6.7467,6.7796,664194,0
1988-02-19,6.8796,6.9881,6.8048,6.9881,904324,0
1988-02-22,7.0045,7.1794,6.9712,7.1794,1670813,0
1988-02-23,7.2128,7.3628,7.2128,7.3461,3907847,0
1988-02-24,7.3461,7.3628,7.2128,7.3129,1979139,0
1988-02-25,7.2128,7.2546,7.1045,7.1379,2559286,0
1988-02-26,7.0465,7.063,6.9712,7.0465,1185755,0
1988-02-29,7.0465,7.2377,7.0296,7.2377,1053200,0
1988-03-01,7.1962,7.2377,7.1794,7.2377,1947439,0
1988-03-02,7.271,7.2881,7.2128,7.2128,1975295,0
1988-03-03,7.2128,7.3129,7.1962,7.2377,2228866,0
1988-03-04,7.2128,7.2377,7.1379,7.1629,695892,0
1988-03-07,7.1962,7.271,7.1629,7.2377,679562,0
1988-03-08,7.3129,7.3129,7.2128,7.2128,686284,0
1988-03-09,7.1794,7.2377,7.08,7.08,1278925,0
1988-03-10,7.1212,7.2546,6.9132,6.9132,2034366,0
1988-03-11,7.0045,7.0045,6.7796,6.8796,758323,0
1988-03-14,6.9132,6.9881,6.8964,6.9132,616167,0
1988-03-15,6.9712,6.9881,6.9297,6.9712,825559,0
1988-03-16,7.0045,7.0296,6.9544,7.0045,389007,0
1988-03-17,7.063,7.2128,7.0045,7.2128,1714996,0
1988-03-18,7.2377,7.2546,7.1379,7.1962,1106992,0
1988-03-21,7.1629,7.1629,7.0465,7.1045,262701,0
1988-03-22,7.1212,7.1962,7.0465,7.1045,970597,0
1988-03-23,7.1045,7.2377,7.063,7.2377,973000,0
1988-03-24,7.2128,7.2377,7.1379,7.1962,1270757,0
1988-03-25,7.1379,7.2377,7.0296,7.1379,738637,0
1988-03-28,7.1045,7.1045,6.7467,6.9297,936497,0
1988-03-29,6.9544,7.0045,6.9297,6.9544,583512,0
1988-03-30,6.9544,7.063,6.8546,6.8546,741515,0
1988-03-31,6.8383,6.8383,6.7046,6.7962,355392,0
1988-04-04,6.7962,6.7962,6.6299,6.6299,361634,0
1988-04-05,6.6634,6.7629,6.6463,6.7213,346746,0
1988-04-06,6.688,7.08,6.688,7.08,710300,0
1988-04-07,7.1045,7.1962,7.063,7.1962,350586,0
1988-04-08,7.2377,7.2881,7.1629,7.2881,1058965,0
1988-04-11,7.3293,7.3877,7.2546,7.3709,1684259,0
1988-04-12,7.3461,7.4792,7.3461,7.4042,638259,0
1988-04-13,7.3877,7.3877,7.3129,7.3461,907684,0
1988-04-14,7.3129,7.3129,7.063,7.1212,754002,0
1988-04-15,7.1045,7.1045,6.9712,7.0296,1318306,0
1988-04-18,7.0045,7.0045,6.9297,6.9544,356832,0
1988-04-19,6.9881,7.063,6.8964,6.9297,908647,0
1988-04-20,6.8715,7.0045,6.8215,6.8215,1168943,0
1988-04-21,6.9132,6.9544,6.7962,6.8546,1071453,0
1988-04-22,6.8715,7.1212,6.8715,7.0296,1083458,0
1988-04-25,6.9881,7.1629,6.9881,7.0465,778496,0
1988-04-26,7.0296,7.2546,7.0296,7.1629,884631,0
1988-04-27,7.1629,7.271,7.1629,7.2377,806349,0
1988-04-28,7.2128,7.2546,7.1962,7.2546,645943,0
1988-04-29,7.271,7.4211,7.271,7.3293,1106992,0
1988-05-02,7.3293,7.4042,7.3129,7.3709,867347,0
1988-05-03,7.3709,7.6126,7.3709,7.5958,2237034,0
1988-05-04,7.5377,7.5543,7.4625,7.4792,630097,0
1988-05-05,7.4792,7.4792,7.3461,7.4625,969154,0
1988-05-06,7.4211,7.4211,7.2377,7.2546,585430,0
1988-05-09,7.2128,7.2377,7.1379,7.1962,831325,0
1988-05-10,7.1962,7.2377,7.0296,7.1045,454322,0
1988-05-11,7.1045,7.1045,6.9297,7.0045,566703,0
1988-05-12,7.0045,7.0045,6.9297,6.9881,395732,0
1988-05-13,7.0296,7.1212,7.0296,7.1212,363076,0
1988-05-16,7.1212,7.2128,7.1212,7.2128,474013,0
1988-05-17,7.271,7.3129,7.1962,7.1962,894237,0
1988-05-18,7.1629,7.1794,7.0296,7.0465,944183,0
1988-05-19,7.0296,7.0296,6.7629,6.8383,880789,0
1988-05-20,6.7962,6.8964,6.7962,6.8964,875986,0
1988-05-23,6.8964,6.9297,6.7467,6.7796,331856,0
1988-05-24,6.7962,6.8383,6.588,6.7796,754962,0
1988-05-25,6.7467,6.7962,6.7046,6.7467,334739,0
1988-05-26,6.7213,6.7796,6.688,6.7467,550853,0
1988-05-27,6.7213,6.7213,6.6299,6.6463,241088,0
1988-05-31,6.688,6.8964,6.6299,6.8964,420225,0
1988-06-01,6.9712,6.9881,6.8964,6.9297,1484954,0
1988-06-02,6.9544,6.9881,6.8964,6.9132,358750,0
1988-06-03,6.9544,7.0465,6.9297,7.0296,407739,0
1988-06-06,7.0296,7.0296,6.9297,6.9544,466329,0
1988-06-07,6.9132,7.0296,6.8715,6.9712,811151,0
1988-06-08,6.9881,7.2377,6.9712,7.1379,1516168,0
1988-06-09,7.1629,7.1962,7.0465,7.08,581592,0
1988-06-10,7.08,7.5543,7.08,7.4462,1456618,0
1988-06-13,7.4042,7.5543,7.3709,7.5543,965797,0
1988-06-14,7.5792,8.0874,7.5543,7.8208,2281698,0
1988-06-15,7.7459,7.7459,7.6126,7.6544,874064,0
1988-06-16,7.5543,7.6291,7.4961,7.6126,710778,0
1988-06-17,7.6876,7.7625,7.4462,7.4961,2070385,0
1988-06-20,7.521,7.521,7.1629,7.1794,1047442,0
1988-06-21,7.1962,7.4462,7.1629,7.4462,1640078,0
1988-06-22,7.6711,7.7291,7.5543,7.7045,1746211,0
1988-06-23,7.7625,7.8791,7.6876,7.8208,633939,0
1988-06-24,7.8043,7.996,7.8043,7.8375,740557,0
1988-06-27,7.8791,7.8791,7.5543,7.6126,1004217,0
1988-06-28,7.6041,7.8124,7.5792,7.7375,439916,0
1988-06-29,7.8458,7.8458,7.4879,7.5459,1099788,0
1988-06-30,7.5792,7.771,7.5792,7.7124,598879,0
1988-07-01,7.6957,7.8875,7.6957,7.8124,806833,0
1988-07-05,7.8124,7.9627,7.7542,7.9291,921611,0
1988-07-06,7.8875,7.9291,7.7542,7.771,656031,0
1988-07-07,7.7375,7.7542,7.5792,7.6041,938901,0
1988-07-08,7.5792,7.621,7.4879,7.4879,643065,0
1988-07-11,7.5626,7.7542,7.5043,7.6957,468250,0
1988-07-12,7.6794,7.6957,7.5626,7.6041,608485,0
1988-07-13,7.6041,7.6625,7.5626,7.6625,582071,0
1988-07-14,7.6625,7.7959,7.6041,7.7375,962914,0
1988-07-15,7.771,7.7959,7.6041,7.6379,526840,0
1988-07-18,7.621,7.6957,7.5792,7.6957,606566,0
1988-07-19,7.6957,7.6957,7.5626,7.5792,365473,0
1988-07-20,7.6041,7.6794,7.5459,7.5626,590234,0
1988-07-21,7.6041,7.6041,7.2377,7.2792,1175668,0
1988-07-22,7.2377,7.2377,7.1462,7.1794,1121398,0
1988-07-25,7.1294,7.4293,7.0876,7.1045,533560,0
1988-07-26,7.1294,7.2045,7.0876,7.0876,1233294,0
1988-07-27,7.1045,7.1045,6.7467,6.7629,1321665,0
1988-07-28,6.8215,6.9132,6.7298,6.9132,2221183,0
1988-07-29,7.013,7.0711,6.9379,7.0465,911045,0
1988-08-01,7.0465,7.1629,7.013,7.1629,478334,0
1988-08-02,7.221,7.2792,7.1294,7.1629,615205,0
1988-08-03,7.1629,7.1629,7.0296,7.0296,921611,0
1988-08-04,7.0465,7.1294,6.9712,6.9712,553255,0
1988-08-05,6.9379,6.9963,6.8631,6.8964,708858,0
1988-08-08,6.9379,6.9379,6.7796,6.8048,853897,0
1988-08-09,6.8215,6.8215,6.6299,6.6463,1126681,0
1988-08-10,6.6299,6.6299,6.3633,6.4385,2168836,0
1988-08-11,6.4966,6.4966,6.3633,6.405,1277482,0
1988-08-12,6.405,6.4552,6.3466,6.4552,871664,0
1988-08-15,6.4385,6.5133,6.3633,6.3802,774170,0
1988-08-16,6.3633,6.5133,6.3633,6.4798,860141,0
1988-08-17,6.4798,6.538,6.4552,6.538,656031,0
1988-08-18,6.538,6.5964,6.4552,6.4798,985486,0
1988-08-19,6.5133,6.538,6.4552,6.538,199787,0
1988-08-22,6.4966,6.4966,6.3802,6.4217,361152,0
1988-08-23,6.4552,6.4798,6.3633,6.405,678121,0
1988-08-24,6.3802,6.4217,6.3215,6.405,864941,0
1988-08-25,6.3633,6.3633,6.1715,6.2302,863983,0
1988-08-26,6.2466,6.2717,6.2134,6.2302,331377,0
1988-08-29,6.2466,6.2717,6.1715,6.2302,614727,0
1988-08-30,6.2466,6.2466,6.1885,6.1885,873587,0
1988-08-31,6.2302,6.3802,6.2134,6.3466,1430204,0
1988-09-01,6.3215,6.3466,6.1715,6.3215,1015741,0
1988-09-02,6.5964,6.6135,6.405,6.4385,1259713,0
1988-09-06,6.405,6.5133,6.405,6.4798,1378336,0
1988-09-07,6.5133,6.5133,6.3633,6.4217,523002,0
1988-09-08,6.405,6.4385,6.3633,6.405,1421080,0
1988-09-09,6.4217,6.6299,6.3466,6.5714,730951,0
1988-09-12,6.5546,6.5546,6.3802,6.405,405819,0
1988-09-13,6.405,6.4385,6.3633,6.4217,375082,0
1988-09-14,6.4552,6.538,6.4385,6.5133,1236178,0
1988-09-15,6.5133,6.6299,6.4966,6.4966,544129,0
1988-09-16,6.4798,6.538,6.4385,6.5133,1382659,0
1988-09-19,6.5133,6.5133,6.3466,6.3802,656988,0
1988-09-20,6.3633,6.4217,6.2466,6.3048,1288528,0
1988-09-21,6.3048,6.3215,6.2302,6.2885,687727,0
1988-09-22,6.2466,6.2885,6.2302,6.2302,540767,0
1988-09-23,6.2466,6.3048,6.2302,6.3048,721347,0
1988-09-26,6.3215,6.3215,6.2134,6.2302,839010,0
1988-09-27,6.2216,6.2553,6.1968,6.2385,588314,0
1988-09-28,6.2385,6.2965,6.2216,6.2385,615685,0
1988-09-29,6.2216,6.4718,6.2216,6.4299,1150210,0
1988-09-30,6.4718,6.5298,6.3882,6.4299,610885,0
1988-10-03,6.4132,6.4299,6.3549,6.3718,599838,0
1988-10-04,6.3882,6.4299,6.3549,6.3549,736232,0
1988-10-05,6.3549,6.4299,6.33,6.3549,647383,0
1988-10-06,6.33,6.5047,6.33,6.4718,1044076,0
1988-10-07,6.4465,6.6965,6.4465,6.6965,1062810,0
1988-10-10,6.6798,6.6965,6.6214,6.6634,411576,0
1988-10-11,6.6214,6.7213,6.5633,6.6634,593114,0
1988-10-12,6.6634,6.6634,6.4132,6.4881,930739,0
1988-10-13,6.4132,6.4718,6.3134,6.3718,1154056,0
1988-10-14,6.4132,6.4132,6.3549,6.3718,770812,0
1988-10-17,6.3882,6.4132,6.3718,6.3882,350586,0
1988-10-18,6.4132,6.4465,6.33,6.4132,791459,0
1988-10-19,6.4299,6.6634,6.4132,6.5633,2131854,0
1988-10-20,6.5298,6.5465,6.4299,6.4881,2507897,0
1988-10-21,6.4465,6.4718,6.3882,6.4718,2268729,0
1988-10-24,6.4465,6.4718,6.3882,6.3882,1459498,0
1988-10-25,6.3882,6.4465,6.3882,6.3882,1117555,0
1988-10-26,6.4132,6.4465,6.33,6.4465,982126,0
1988-10-27,6.4132,6.4465,6.3718,6.4132,565744,0
1988-10-28,6.4299,6.4465,6.3718,6.3718,325615,0
1988-10-31,6.4132,6.4718,6.3718,6.3882,596478,0
1988-11-01,6.3718,6.4299,6.3718,6.4132,526361,0
1988-11-02,6.3882,6.4881,6.3882,6.4299,1099308,0
1988-11-03,6.4718,6.4718,6.4132,6.4132,302563,0
1988-11-04,6.3882,6.4299,6.3718,6.3718,673320,0
1988-11-07,6.3549,6.3549,6.2965,6.3134,1281804,0
1988-11-08,6.3134,6.33,6.2801,6.2801,411576,0
1988-11-09,6.2385,6.2553,6.1215,6.2385,861099,0
1988-11-10,6.2216,6.2965,6.1968,6.2965,868305,0
1988-11-11,6.2801,6.2801,6.1052,6.1215,1187194,0
1988-11-14,6.1381,6.1635,6.1215,6.1381,1387941,0
1988-11-15,6.1052,6.1052,5.9887,6.0632,855336,0
1988-11-16,6.0468,6.0632,5.9467,5.9716,1158377,0
1988-11-17,6.0053,6.03,5.8719,5.9134,366437,0
1988-11-18,5.9467,5.9716,5.8885,5.9716,329934,0
1988-11-21,5.9467,5.9467,5.7969,5.9134,434149,0
1988-11-22,5.9467,5.9467,5.8387,5.8552,814514,0
1988-11-23,5.8552,6.0632,5.8387,6.0053,374598,0
1988-11-25,5.9716,5.9716,5.9134,5.9467,318890,0
1988-11-28,5.9467,5.9887,5.9302,5.9467,684366,0
1988-11-29,5.9302,5.9887,5.9302,5.9467,505229,0
1988-11-30,5.9716,6.0053,5.9302,5.9887,680521,0
1988-12-01,5.9467,6.0053,5.9302,6.0053,2670221,0
1988-12-02,6.03,6.1215,5.9887,6.1215,530203,0
1988-12-05,6.1052,6.18,6.0883,6.1635,820758,0
1988-12-06,6.1215,6.1968,6.1215,6.18,890393,0
1988-12-07,6.1635,6.3134,6.1635,6.2553,547492,0
1988-12-08,6.2385,6.2553,6.18,6.18,340981,0
1988-12-09,6.1635,6.2553,6.1381,6.1635,535005,0
1988-12-12,6.18,6.2385,6.1635,6.18,656988,0
1988-12-13,6.1635,6.1635,6.1052,6.1381,866382,0
1988-12-14,6.1052,6.1635,6.1052,6.1381,581592,0
1988-12-15,6.1215,6.1635,6.1052,6.1215,855814,0
1988-12-16,6.1215,6.18,6.1215,6.1381,4743972,0
1988-12-19,6.18,6.1968,6.1215,6.1381,1252508,0
1988-12-20,6.1381,6.2553,6.1381,6.1968,736232,0
1988-12-21,6.18,6.2385,6.18,6.18,691567,0
1988-12-22,6.2216,6.2553,6.1968,6.2216,879349,0
1988-12-23,6.2385,6.2801,6.2385,6.2553,210831,0
1988-12-27,6.2965,6.3134,6.2385,6.2553,679562,0
1988-12-28,6.2801,6.3882,6.2801,6.33,730471,0
1988-12-29,6.3385,6.4217,6.3385,6.4217,755444,0
1988-12-30,6.4385,6.4552,6.3802,6.3802,730951,0
1989-01-03,6.3967,6.6135,6.2466,6.5964,748239,0
1989-01-04,6.6135,6.9212,6.6135,6.9212,2065580,0
1989-01-05,6.8796,6.8796,6.7629,6.8215,1392743,0
1989-01-06,6.8048,6.8464,6.7629,6.7629,1075292,0
1989-01-09,6.7629,6.8215,6.7467,6.8048,1197281,0
1989-01-10,6.8048,6.8048,6.7629,6.7883,431749,0
1989-01-11,6.8048,6.8215,6.7298,6.7629,973478,0
1989-01-12,6.7883,6.8215,6.7131,6.7883,2119372,0
1989-01-13,6.8215,6.9045,6.8215,6.9045,1091141,0
1989-01-16,6.9045,6.9631,6.8796,6.9631,859181,0
1989-01-17,6.9379,7.0542,6.9379,6.9963,1310141,0
1989-01-18,6.9631,6.9963,6.8796,6.9796,545093,0
1989-01-19,6.9631,7.0542,6.9379,7.0377,870705,0
1989-01-20,7.0212,7.0377,6.9212,7.0377,1228975,0
1989-01-23,7.0212,7.0212,6.9379,6.9379,472569,0
1989-01-24,6.9212,7.0212,6.9212,6.9963,701174,0
1989-01-25,7.08,7.08,6.9796,7.0212,627696,0
1989-01-26,7.0212,7.08,6.9631,7.0542,802987,0
1989-01-27,7.0964,7.2128,7.0542,7.1128,1027750,0
1989-01-30,7.1379,7.1713,7.1128,7.1544,783295,0
1989-01-31,7.1713,7.2294,7.0964,7.2294,354911,0
1989-02-01,7.271,7.2881,7.0964,7.2294,649305,0
1989-02-02,7.2881,7.3461,7.2546,7.271,438474,0
1989-02-03,7.271,7.271,7.1713,7.1962,518678,0
1989-02-06,7.1713,7.2128,7.0964,7.1962,772734,0
1989-02-07,7.1962,7.4042,7.1962,7.3877,942262,0
1989-02-08,7.4462,7.4625,7.3628,7.3877,637781,0
1989-02-09,7.3461,7.3877,7.2128,7.2294,544129,0
1989-02-10,7.2294,7.2294,7.08,7.1128,685328,0
1989-02-13,7.0377,7.0377,6.9045,6.9212,925934,0
1989-02-14,6.9631,7.0964,6.9631,6.9796,623374,0
1989-02-15,6.9963,7.08,6.9963,7.0542,297280,0
1989-02-16,7.0212,7.08,6.9631,6.9796,516276,0
1989-02-17,6.9379,7.0377,6.9379,7.0377,664674,0
1989-02-21,6.9963,7.0212,6.9796,6.9796,457202,0
1989-02-22,6.9631,6.9631,6.9045,6.9045,530203,0
1989-02-23,6.9045,6.9796,6.9045,6.9631,498506,0
1989-02-24,6.9631,6.9796,6.8048,6.8796,467769,0
1989-02-27,6.8796,6.9212,6.8464,6.9212,486499,0
1989-02-28,6.9045,6.9796,6.9045,6.9796,387091,0
1989-03-01,6.9379,6.9796,6.8796,6.8796,1002772,0
1989-03-02,6.8796,6.9796,6.8796,6.9379,250694,0
1989-03-03,6.9212,6.9379,6.9045,6.9212,623853,0
1989-03-06,6.9379,7.0964,6.9212,7.0964,526361,0
1989-03-07,7.0377,7.0377,6.9631,6.9631,553255,0
1989-03-08,6.9631,6.9631,6.7883,6.7883,1075774,0
1989-03-09,6.8048,6.9045,6.8048,6.8048,773690,0
1989-03-10,6.7883,6.8215,6.7131,6.8048,780415,0
1989-03-13,6.8215,6.8464,6.7883,6.8464,450478,0
1989-03-14,6.8464,6.8464,6.7883,6.7883,489860,0
1989-03-15,6.8048,6.8215,6.7298,6.7629,769850,0
1989-03-16,6.7883,6.7883,6.7131,6.7131,690129,0
1989-03-17,6.6135,6.6299,6.538,6.5546,664194,0
1989-03-20,6.5133,6.5714,6.4798,6.5133,367398,0
1989-03-21,6.538,6.538,6.4798,6.5133,679562,0
1989-03-22,6.538,6.538,6.4798,6.5133,656031,0
1989-03-23,6.5133,6.5133,6.4217,6.4217,1019105,0
1989-03-27,6.3633,6.4385,6.3215,6.4385,1754376,0
1989-03-28,6.4217,6.5133,6.4217,6.5133,1340399,0
1989-03-29,6.5133,6.538,6.4798,6.4966,498028,0
1989-03-30,6.463,6.6214,6.463,6.6046,994131,0
1989-03-31,6.6214,6.6798,6.6046,6.6798,874064,0
1989-04-03,6.6798,6.7962,6.6381,6.7962,1680898,0
1989-04-04,6.7548,6.7796,6.7213,6.7379,1841302,0
1989-04-05,6.7213,6.7796,6.7213,6.7548,769366,0
1989-04-06,6.7213,6.7796,6.7213,6.7796,794344,0
1989-04-07,6.7548,6.7796,6.7213,6.7213,687249,0
1989-04-10,6.7379,6.7796,6.7213,6.7379,787625,0
1989-04-11,6.7213,6.7796,6.7213,6.7379,409657,0
1989-04-12,6.7213,6.7548,6.6965,6.7548,1071930,0
1989-04-13,6.7548,6.7548,6.6381,6.6381,1316380,0
1989-04-14,6.6634,6.6965,6.6214,6.6798,784738,0
1989-04-17,6.6634,6.7379,6.6634,6.6965,662753,0
1989-04-18,6.6965,6.7548,6.6798,6.7548,2065103,0
1989-04-19,6.7379,6.7548,6.5214,6.5465,2270170,0
1989-04-20,6.5465,6.5633,6.2553,6.3718,3806988,0
1989-04-21,6.3466,6.4465,6.3466,6.405,1600215,0
1989-04-24,6.4299,6.5633,6.4299,6.5465,1434046,0
1989-04-25,6.5465,6.6214,6.5047,6.5633,1289486,0
1989-04-26,6.5465,6.5633,6.4881,6.5633,1064729,0
1989-04-27,6.5465,6.6965,6.5465,6.6965,868305,0
1989-04-28,6.6798,6.6965,6.6214,6.6798,658432,0
1989-05-01,6.6381,6.7213,6.6214,6.7213,480737,0
1989-05-02,6.7379,6.7548,6.6046,6.6046,290556,0
1989-05-03,6.5633,6.5797,6.4881,6.5214,2327324,0
1989-05-04,6.4881,6.6046,6.4881,6.5465,427426,0
1989-05-05,6.5797,6.5797,6.5214,6.5465,673800,0
1989-05-08,6.5465,6.5465,6.463,6.4881,561900,0
1989-05-09,6.463,6.463,6.3718,6.3882,415901,0
1989-05-10,6.3882,6.4299,6.3466,6.3882,1119957,0
1989-05-11,6.3882,6.4299,6.3718,6.405,2048289,0
1989-05-12,6.463,6.5047,6.3882,6.4299,1948399,0
1989-05-15,6.463,6.6046,6.3466,6.6046,1855709,0
1989-05-16,6.5633,6.6046,6.5047,6.6046,1855709,0
1989-05-17,6.6214,6.6214,6.5214,6.5797,670436,0
1989-05-18,6.5797,6.5797,6.5214,6.5465,889915,0
1989-05-19,6.5797,6.6634,6.5797,6.6634,1403309,0
1989-05-22,6.6634,6.7379,6.6634,6.6965,1075774,0
1989-05-23,6.6965,6.6965,6.5633,6.6046,1478707,0
1989-05-24,6.6046,6.6634,6.5797,6.6214,1363929,0
1989-05-25,6.6634,6.7213,6.6381,6.6798,1027750,0
1989-05-26,6.6798,6.7379,6.6381,6.7213,1038316,0
1989-05-30,6.6965,6.7213,6.6634,6.6798,581108,0
1989-05-31,6.6798,6.6798,6.6214,6.6214,844291,0
1989-06-01,6.6381,6.6381,6.6046,6.6046,965797,0
1989-06-02,6.6214,6.7796,6.6214,6.7213,847653,0
1989-06-05,6.7548,6.7962,6.6798,6.6798,544129,0
1989-06-06,6.6965,6.8383,6.6798,6.7548,690609,0
1989-06-07,6.7796,6.8546,6.7548,6.7962,2062221,0
1989-06-08,6.8128,6.8964,6.7962,6.8546,506671,0
1989-06-09,6.8964,6.9544,6.8128,6.8128,529243,0
1989-06-12,6.7796,6.7796,6.7379,6.7796,403418,0
1989-06-13,6.7213,6.7548,6.7213,6.7379,559978,0
1989-06-14,6.8546,6.8546,6.7548,6.7796,478818,0
1989-06-15,6.7548,6.7962,6.7379,6.7379,464408,0
1989-06-16,6.7213,6.7796,6.6634,6.7379,777538,0
1989-06-19,6.7548,6.7962,6.6798,6.7548,695892,0
1989-06-20,6.7379,6.7796,6.7213,6.7379,460564,0
1989-06-21,6.7213,6.7548,6.6965,6.7379,902883,0
1989-06-22,6.6965,6.7379,6.6798,6.7213,447118,0
1989-06-23,6.7213,6.7379,6.6634,6.6965,991730,0
1989-06-26,6.6214,6.6798,6.6046,6.6046,394768,0
1989-06-27,6.5633,6.5633,6.4881,6.5047,1376893,0
1989-06-28,6.5133,6.5546,6.3967,6.4217,1013821,0
1989-06-29,6.4385,6.4385,6.3385,6.3385,1006618,0
1989-06-30,6.3633,6.3633,6.2801,6.3048,793384,0
1989-07-03,6.2801,6.3802,6.2801,6.3802,418305,0
1989-07-05,6.3633,6.3802,6.3215,6.3633,361634,0
1989-07-06,6.3633,6.4552,6.3633,6.4552,1712593,0
1989-07-07,6.4552,6.5133,6.4217,6.4385,1466223,0
1989-07-10,6.4552,6.4552,6.3802,6.3967,688209,0
1989-07-11,6.3385,6.5546,6.3385,6.538,844770,0
1989-07-12,6.5714,6.6135,6.5133,6.5964,297280,0
1989-07-13,6.5714,6.6381,6.5133,6.5964,605120,0
1989-07-14,6.5964,6.6381,6.538,6.5964,1332710,0
1989-07-17,6.5964,6.7548,6.5964,6.7548,499949,0
1989-07-18,6.7548,7.0045,6.7548,6.9712,1324549,0
1989-07-19,7.0045,7.1877,7.0045,7.063,1573317,0
1989-07-20,7.0465,7.063,6.8715,6.8715,1187194,0
1989-07-21,6.8296,6.888,6.8128,6.8715,617131,0
1989-07-24,6.888,6.888,6.8128,6.8464,621932,0
1989-07-25,6.8128,6.9132,6.8128,6.8715,474013,0
1989-07-26,6.8296,6.9464,6.7883,6.9464,706937,0
1989-07-27,6.9464,7.0465,6.9132,7.0465,717023,0
1989-07-28,6.9881,7.0465,6.9464,7.0296,551335,0
1989-07-31,7.0465,7.1045,6.9712,7.1045,457683,0
1989-08-01,7.063,7.1462,7.0045,7.1045,1133404,0
1989-08-02,7.063,7.1462,7.063,7.1462,440398,0
1989-08-03,7.0876,7.221,7.0876,7.221,581592,0
1989-08-04,7.2045,7.221,7.1462,7.1629,639221,0
1989-08-07,7.1877,7.5958,7.1877,7.5543,1344235,0
1989-08-08,7.521,7.5958,7.4961,7.5377,1306297,0
1989-08-09,7.5543,7.6544,7.4625,7.4792,942743,0
1989-08-10,7.4376,7.4961,7.4376,7.4625,1026309,0
1989-08-11,7.4961,7.5792,7.3628,7.3628,1461417,0
1989-08-14,7.3628,7.4625,7.221,7.246,1167022,0
1989-08-15,7.2628,7.3628,7.2628,7.3044,479295,0
1989-08-16,7.3044,7.3794,7.3044,7.3794,171934,0
1989-08-17,7.3628,7.3794,7.3213,7.3794,380361,0
1989-08-18,7.3628,7.5377,7.3628,7.521,617608,0
1989-08-21,7.5543,7.6379,7.3794,7.3962,602723,0
1989-08-22,7.3794,7.3962,7.2792,7.3378,1166061,0
1989-08-23,7.3378,7.3962,7.3213,7.3794,491301,0
1989-08-24,7.3794,7.5543,7.3628,7.521,683886,0
1989-08-25,7.4961,7.521,7.4625,7.4792,346266,0
1989-08-28,7.4792,7.5377,7.4625,7.5377,316487,0
1989-08-29,7.4961,7.521,7.4376,7.4792,769366,0
1989-08-30,7.4792,7.5377,7.4376,7.521,472569,0
1989-08-31,7.4792,7.5543,7.4792,7.5543,914408,0
1989-09-01,7.5377,7.6379,7.5377,7.5792,1279882,0
1989-09-05,7.6126,7.6126,7.4792,7.4961,605120,0
1989-09-06,7.5377,7.5377,7.3213,7.3628,789057,0
1989-09-07,7.3962,7.4625,7.3962,7.4376,590714,0
1989-09-08,7.3962,7.3962,7.3213,7.3378,514352,0
1989-09-11,7.3044,7.3378,7.2792,7.3378,360672,0
1989-09-12,7.3378,7.3962,7.3213,7.3962,261259,0
1989-09-13,7.3794,7.3962,7.221,7.2628,608485,0
1989-09-14,7.3044,7.3044,7.0876,7.1045,500907,0
1989-09-15,7.1462,7.2792,7.1212,7.2792,1018625,0
1989-09-18,7.2628,7.4376,7.2628,7.4376,475453,0
1989-09-19,7.3962,7.4211,7.3378,7.3628,187780,0
1989-09-20,7.3628,7.3962,7.3378,7.3794,542692,0
1989-09-21,7.3962,7.4211,7.3378,7.3628,502830,0
1989-09-22,7.3378,7.3962,7.3378,7.3628,259340,0
1989-09-25,7.3962,7.3962,7.2045,7.221,524437,0
1989-09-26,7.221,7.3213,7.2045,7.2792,768889,0
1989-09-27,7.2792,7.2792,7.1212,7.1877,647383,0
1989-09-28,7.2045,7.246,7.1877,7.221,308323,0
1989-09-29,7.2377,7.3129,7.1962,7.2377,337141,0
1989-10-02,7.2546,7.2546,7.1794,7.1962,391408,0
1989-10-03,7.2128,7.2961,7.1962,7.2961,631536,0
1989-10-04,7.3378,7.3378,7.2128,7.3129,420225,0
1989-10-05,7.3129,7.4376,7.3129,7.3709,249252,0
1989-10-06,7.4127,7.4712,7.3709,7.3962,292474,0
1989-10-09,7.4376,7.4712,7.4127,7.4376,108058,0
1989-10-10,7.4376,7.4712,7.4127,7.4712,509074,0
1989-10-11,7.4545,7.4545,7.3544,7.4127,253576,0
1989-10-12,7.4127,7.4376,7.3544,7.4127,421179,0
1989-10-13,7.4127,7.4127,7.2128,7.2128,712224,0
1989-10-16,7.08,7.0964,6.9379,7.0964,1016700,0
1989-10-17,7.08,7.1212,7.0542,7.0964,603687,0
1989-10-18,7.08,7.1379,7.0542,7.08,143119,0
1989-10-19,7.0964,7.3129,7.08,7.3129,745357,0
1989-10-20,7.2961,7.3544,7.2792,7.3129,444236,0
1989-10-23,7.3378,7.3962,7.3129,7.3709,453359,0
1989-10-24,7.3709,7.3709,7.2546,7.3378,1109871,0
1989-10-25,7.2546,7.3378,7.2377,7.2377,1765420,0
1989-10-26,7.2128,7.2546,7.0964,7.0964,858695,0
1989-10-27,6.9379,7.0377,6.8796,6.9631,1278925,0
1989-10-30,6.9212,6.9631,6.9212,6.9631,636344,0
1989-10-31,6.9796,6.9963,6.9379,6.9631,509551,0
1989-11-01,6.9212,7.0377,6.9212,7.0377,1004217,0
1989-11-02,6.9963,7.0542,6.8964,7.0212,378442,0
1989-11-03,6.9796,6.9963,6.9379,6.9631,270384,0
1989-11-06,6.9212,6.9379,6.8796,6.9212,473533,0
1989-11-07,6.9212,6.9631,6.8796,6.8964,798188,0
1989-11-08,6.8964,6.9379,6.8964,6.9379,547972,0
1989-11-09,6.9379,6.9379,6.9212,6.9212,493224,0
1989-11-10,6.8964,6.9379,6.8964,6.9379,386606,0
1989-11-13,6.9379,6.9963,6.9212,6.9796,284792,0
1989-11-14,6.9631,7.0377,6.9212,6.9212,467285,0
1989-11-15,6.9631,7.0377,6.9212,7.0377,810672,0
1989-11-16,7.08,7.1794,7.08,7.1379,1023906,0
1989-11-17,7.1379,7.1794,7.1212,7.1379,606086,0
1989-11-20,7.1794,7.1794,7.08,7.1794,349624,0
1989-11-21,7.1212,7.1544,7.0542,7.0964,790023,0
1989-11-22,7.1212,7.1212,7.0377,7.0542,391408,0
1989-11-24,7.0542,7.08,7.0212,7.08,262701,0
1989-11-27,7.1379,7.1379,7.0542,7.08,255495,0
1989-11-28,7.1212,7.1379,7.08,7.1212,606086,0
1989-11-29,7.0964,7.1544,7.0964,7.1212,129666,0
1989-11-30,7.1379,7.1794,7.1212,7.1794,424548,0
1989-12-01,7.1794,7.3129,7.1794,7.1962,732390,0
1989-12-04,7.2377,7.2546,7.2128,7.2377,479295,0
1989-12-05,7.2546,7.3544,7.2546,7.3129,446640,0
1989-12-06,7.3378,7.3544,7.2792,7.2961,401975,0
1989-12-07,7.2792,7.2961,7.2546,7.2961,454322,0
1989-12-08,7.2546,7.2961,7.2377,7.2546,381803,0
1989-12-11,7.2377,7.2792,7.2128,7.2792,225242,0
1989-12-12,7.2546,7.2961,7.2377,7.2961,257895,0
1989-12-13,7.2961,7.3544,7.2546,7.3129,258379,0
1989-12-14,7.2792,7.3544,7.2377,7.3544,467285,0
1989-12-15,7.3962,7.3962,7.1962,7.2546,769366,0
1989-12-18,7.2128,7.2546,7.1794,7.1962,809232,0
1989-12-19,7.2128,7.2792,7.1962,7.1962,549891,0
1989-12-20,7.1544,7.1962,7.0964,7.1212,683405,0
1989-12-21,7.1544,7.3709,7.1544,7.3709,764568,0
1989-12-22,7.3709,7.3709,7.3129,7.3544,517717,0
1989-12-26,7.3378,7.4127,7.2961,7.3962,364515,0
1989-12-27,7.4127,7.4376,7.3129,7.4376,157044,0
1989-12-28,7.4376,7.6126,7.3962,7.6126,675723,0
1989-12-29,7.5626,7.6457,7.5459,7.6457,239168,0
1990-01-02,7.6457,7.8791,7.621,7.8791,1202081,0
1990-01-03,7.8625,7.9042,7.8043,7.8791,1058965,0
1990-01-04,7.8458,7.8791,7.7625,7.7874,994609,0
1990-01-05,7.7045,7.9209,7.7045,7.8791,882713,0
1990-01-08,7.8625,8.0039,7.8625,7.9627,1091622,0
1990-01-09,7.9627,7.9791,7.8625,7.8791,1127642,0
1990-01-10,7.8791,7.9042,7.8208,7.8791,858217,0
1990-01-11,7.8791,8.0039,7.8791,7.9627,681005,0
1990-01-12,7.9042,7.9042,7.6876,7.7459,521556,0
1990-01-15,7.7209,7.7459,7.6041,7.6041,654586,0
1990-01-16,7.4879,7.7209,7.4879,7.7209,429351,0
1990-01-17,7.6876,7.7045,7.6041,7.6457,525879,0
1990-01-18,7.621,7.6625,7.5043,7.5459,463928,0
1990-01-19,7.5626,7.5878,7.4042,7.4042,1086823,0
1990-01-22,7.3877,7.521,7.3877,7.4293,676200,0
1990-01-23,7.4293,7.5626,7.4293,7.521,1079136,0
1990-01-24,7.4879,7.4879,7.3461,7.4042,1189594,0
1990-01-25,7.4625,7.5459,7.3877,7.3877,265101,0
1990-01-26,7.4042,7.4625,7.3628,7.4625,264142,0
1990-01-29,7.5043,7.521,7.4625,7.4879,367398,0
1990-01-30,7.4879,7.4879,7.3877,7.4042,689164,0
1990-01-31,7.4293,7.4462,7.3293,7.4293,1659284,0
1990-02-01,7.4625,7.4625,7.4293,7.4293,606086,0
1990-02-02,7.4042,7.4879,7.4042,7.4293,1108433,0
1990-02-05,7.3877,7.3877,7.3461,7.3628,361152,0
1990-02-06,7.3293,7.3461,7.2628,7.2881,766010,0
1990-02-07,7.246,7.3293,7.2294,7.3293,698773,0
1990-02-08,7.3044,7.3461,7.1629,7.1629,1392743,0
1990-02-09,7.2294,7.3044,7.2294,7.3044,469691,0
1990-02-12,7.3293,7.3461,7.2628,7.2628,635859,0
1990-02-13,7.2881,7.3044,7.1877,7.2294,397170,0
1990-02-14,7.246,7.2881,7.1629,7.1629,393810,0
1990-02-15,7.1629,7.2294,7.1629,7.1877,635380,0
1990-02-16,7.1629,7.2045,7.1294,7.1877,582551,0
1990-02-20,7.1629,7.1877,7.0465,7.063,193061,0
1990-02-21,7.0045,7.1294,6.9881,7.1294,406296,0
1990-02-22,7.1294,7.2045,7.1294,7.1462,477853,0
1990-02-23,7.1294,7.1294,7.0045,7.063,735273,0
1990-02-26,7.063,7.1045,7.0465,7.1045,284310,0
1990-02-27,7.1462,7.1462,7.1045,7.1045,380361,0
1990-02-28,7.1045,7.2045,7.1045,7.2045,400536,0
1990-03-01,7.1629,7.2628,7.1629,7.2628,466813,0
1990-03-02,7.3293,7.4293,7.3044,7.4042,669956,0
1990-03-05,7.4293,7.4625,7.4042,7.4042,502830,0
1990-03-06,7.4042,7.621,7.4042,7.621,643065,0
1990-03-07,7.6876,7.7209,7.6457,7.7209,606086,0
1990-03-08,7.7209,7.9042,7.7209,7.8791,571025,0
1990-03-09,7.9209,8.0456,7.8791,8.0039,579669,0
1990-03-12,7.9791,8.0208,7.9627,8.0208,450000,0
1990-03-13,7.9791,7.9791,7.9209,7.9209,940823,0
1990-03-14,7.9042,7.9209,7.8625,7.9042,501869,0
1990-03-15,7.8791,7.9042,7.8208,7.8625,405819,0
1990-03-16,7.9042,7.9042,7.8043,7.8208,1331272,0
1990-03-19,7.8043,7.8458,7.8043,7.8458,1334152,0
1990-03-20,7.8458,7.8458,7.7209,7.7625,743918,0
1990-03-21,7.7625,7.7874,7.7209,7.7459,694451,0
1990-03-22,7.7625,7.7625,7.6457,7.7045,286714,0
1990-03-23,7.7209,7.8458,7.7209,7.8458,813553,0
1990-03-26,7.9627,8.079,7.9627,8.062,1349523,0
1990-03-27,8.062,8.2455,8.062,8.2455,1087780,0
1990-03-28,8.3038,8.4204,8.3038,8.3791,1307738,0
1990-03-29,8.4369,8.4786,8.3623,8.3623,3068359,0
1990-03-30,8.3124,8.3706,8.1706,8.3706,1815370,0
1990-04-02,8.3124,8.3124,8.1706,8.2124,2117930,0
1990-04-03,8.1958,8.2706,8.1374,8.2706,1912378,0
1990-04-04,8.2706,8.2706,8.154,8.1706,1183832,0
1990-04-05,8.1706,8.1958,8.0956,8.154,976844,0
1990-04-06,8.1706,8.1958,8.0956,8.1374,754484,0
1990-04-09,8.0956,8.2124,8.0956,8.2124,707418,0
1990-04-10,8.2124,8.2956,8.1958,8.2538,919691,0
1990-04-11,8.2956,8.3124,8.2372,8.2538,278068,0
1990-04-12,8.2372,8.2706,8.2124,8.2124,553255,0
1990-04-16,8.2372,8.2706,8.1706,8.1706,2327801,0
1990-04-17,8.1374,8.2124,8.1374,8.1706,566703,0
1990-04-18,8.1958,8.2124,8.0956,8.0956,447118,0
1990-04-19,8.0704,8.1121,8.0125,8.0541,877428,0
1990-04-20,8.0541,8.1121,8.0374,8.0704,1676096,0
1990-04-23,8.0704,8.0704,7.9704,7.996,793862,0
1990-04-24,8.0125,8.0704,7.996,8.0125,749203,0
1990-04-25,8.0125,8.2538,7.996,8.2538,1532016,0
1990-04-26,8.3374,8.3706,8.2124,8.2372,901919,0
1990-04-27,8.2538,8.2706,8.1958,8.2372,933138,0
1990-04-30,8.2124,8.2706,8.154,8.2706,415424,0
1990-05-01,8.2706,8.3706,8.2538,8.3374,762166,0
1990-05-02,8.3374,8.4955,8.3374,8.4955,683405,0
1990-05-03,8.4707,8.7369,8.4707,8.6536,1260673,0
1990-05-04,8.7369,8.7708,8.6536,8.7121,1667449,0
1990-05-07,8.6956,8.8112,8.67,8.67,1619907,0
1990-05-08,8.6956,8.7121,8.6536,8.6956,873587,0
1990-05-09,8.6536,8.67,8.6372,8.6372,703095,0
1990-05-10,8.67,8.67,8.5705,8.5705,1025348,0
1990-05-11,8.5539,8.612,8.5371,8.612,1277001,0
1990-05-14,8.5953,8.7369,8.5953,8.6536,1390823,0
1990-05-15,8.6536,8.7369,8.6536,8.7369,615205,0
1990-05-16,8.7121,8.7946,8.6956,8.7946,470172,0
1990-05-17,8.7708,8.8781,8.7534,8.8112,1660727,0
1990-05-18,8.7946,8.8368,8.7534,8.7946,567662,0
1990-05-21,8.8368,8.9127,8.8112,8.8949,1994024,0
1990-05-22,8.8949,8.9367,8.8535,8.8535,797707,0
1990-05-23,8.8368,8.8781,8.7946,8.8368,664674,0
1990-05-24,8.8368,8.8368,8.7946,8.8112,740074,0
1990-05-25,8.7534,8.8535,8.7534,8.7946,325615,0
1990-05-29,8.7534,8.8781,8.7369,8.8781,437992,0
1990-05-30,8.9127,9.0118,8.8949,8.9947,1994504,0
1990-05-31,9.0118,9.2949,8.9947,9.0933,1749090,0
1990-06-01,9.0933,9.1105,8.9788,9.0118,1467184,0
1990-06-04,8.9947,9.1537,8.9788,9.1362,1431643,0
1990-06-05,9.1537,9.1971,9.1105,9.1362,3914567,0
1990-06-06,9.1362,9.1362,9.0793,9.1105,510513,0
1990-06-07,9.0933,9.1362,8.9788,8.9788,585430,0
1990-06-08,8.8949,8.9526,8.8112,8.9367,1787516,0
1990-06-11,8.8949,8.9367,8.8535,8.8781,627217,0
1990-06-12,8.8949,8.9947,8.8949,8.9367,1316861,0
1990-06-13,9.0545,9.0933,9.0545,9.0793,515315,0
1990-06-14,9.0933,9.1105,9.0793,9.0793,616167,0
1990-06-15,9.0793,9.0933,9.0545,9.0933,587835,0
1990-06-18,9.0793,9.0933,8.9947,8.9947,588794,0
1990-06-19,8.9788,8.9947,8.9367,8.9526,286233,0
1990-06-20,8.9788,8.9788,8.9127,8.9788,481697,0
1990-06-21,8.9947,9.0793,8.9788,9.0793,534043,0
1990-06-22,9.0793,9.0793,8.8368,8.8535,598402,0
1990-06-25,8.8535,8.8535,8.7708,8.7946,464408,0
1990-06-26,8.8368,8.8949,8.8112,8.8535,297280,0
1990-06-27,8.8535,8.9127,8.8112,8.9127,1866755,0
1990-06-28,8.9704,9.0545,8.9526,9.0545,258856,0
1990-06-29,9.0933,9.1105,9.0545,9.1105,198828,0
1990-07-02,9.1362,9.1788,9.0715,9.0715,328018,0
1990-07-03,9.1105,9.1788,9.0933,9.1537,166651,0
1990-07-05,9.1362,9.1362,9.0545,9.1362,217072,0
1990-07-06,9.1537,9.2775,9.1537,9.2775,243491,0
1990-07-09,9.2775,9.3377,9.252,9.3377,181537,0
1990-07-10,9.3114,9.3543,9.2949,9.2949,525879,0
1990-07-11,9.3377,9.4355,9.3377,9.4187,457202,0
1990-07-12,9.395,9.662,9.395,9.638,932176,0
1990-07-13,9.593,9.838,9.593,9.761,1076736,0
1990-07-16,9.779,9.779,9.679,9.679,744879,0
1990-07-17,9.697,9.697,9.593,9.621,573905,0
1990-07-18,9.576,9.593,9.4531,9.4531,599361,0
1990-07-19,9.395,9.4355,9.1971,9.2949,1150692,0
1990-07-20,9.3114,9.4187,9.2775,9.2949,407739,0
1990-07-23,9.2375,9.252,8.9526,9.0365,955711,0
1990-07-24,9.0365,9.0365,8.8112,8.8284,432231,0
1990-07-25,8.8284,8.8284,8.67,8.7534,1463340,0
1990-07-26,8.7121,8.8949,8.6875,8.8949,765529,0
1990-07-27,8.9127,8.9281,8.8112,8.8949,393331,0
1990-07-30,8.9127,8.9127,8.8284,8.8702,418781,0
1990-07-31,8.9526,8.9526,8.7286,8.7708,308804,0
1990-08-01,8.8284,8.9127,8.8284,8.8702,595519,0
1990-08-02,8.7534,8.8702,8.629,8.67,707418,0
1990-08-03,8.612,8.612,8.229,8.3872,1476309,0
1990-08-06,8.0874,8.0874,8.0039,8.0291,959074,0
1990-08-07,8.0874,8.0874,7.9209,7.9458,980205,0
1990-08-08,7.9627,8.0291,7.9458,7.9871,445678,0
1990-08-09,7.9871,8.0039,7.8875,7.8875,868305,0
1990-08-10,7.8625,7.8625,7.5792,7.7045,703574,0
1990-08-13,7.7045,7.7045,7.6457,7.6794,393810,0
1990-08-14,7.6794,7.7791,7.6794,7.7791,1200161,0
1990-08-15,7.7791,7.8458,7.7791,7.8458,1175186,0
1990-08-16,7.8043,7.8043,7.7459,7.7625,201230,0
1990-08-17,7.6625,7.6625,7.5626,7.5626,827004,0
1990-08-20,7.521,7.6625,7.521,7.6457,425027,0
1990-08-21,7.5626,7.5792,7.3794,7.4376,454804,0
1990-08-22,7.3628,7.4211,7.3213,7.3378,974441,0
1990-08-23,7.0542,7.08,6.9379,6.9379,1331272,0
1990-08-24,6.9963,7.221,6.9963,7.1962,1856188,0
1990-08-27,7.2792,7.5377,7.2792,7.4625,824602,0
1990-08-28,7.4625,7.4625,7.3962,7.3962,505229,0
1990-08-29,7.3962,7.4376,7.3213,7.3378,732390,0
1990-08-30,7.2628,7.3213,7.2377,7.2961,655548,0
1990-08-31,7.2961,7.2961,7.2628,7.2961,513874,0
1990-09-04,7.2792,7.3378,7.2628,7.2792,447118,0
1990-09-05,7.2628,7.3213,7.2628,7.2961,527801,0
1990-09-06,7.2792,7.2961,7.2377,7.2377,166651,0
1990-09-07,7.2377,7.3962,7.2377,7.3378,199306,0
1990-09-10,7.3962,7.3962,7.2961,7.3213,248293,0
1990-09-11,7.3213,7.3378,7.2628,7.2628,297280,0
1990-09-12,7.2792,7.2961,7.221,7.2792,446155,0
1990-09-13,7.2792,7.2961,7.221,7.2377,181056,0
1990-09-14,7.1962,7.1962,7.1379,7.1794,421179,0
1990-09-17,7.1544,7.2628,7.1544,7.1962,694931,0
1990-09-18,7.221,7.2377,7.1379,7.1544,398133,0
1990-09-19,7.1794,7.221,7.1544,7.1962,714142,0
1990-09-20,7.1794,7.1962,7.1212,7.1544,445678,0
1990-09-21,7.1544,7.2377,7.1544,7.2377,590714,0
1990-09-24,7.221,7.2792,7.1544,7.1544,992210,0
1990-09-25,7.1794,7.1962,7.1379,7.1794,319852,0
1990-09-26,7.1544,7.221,7.1544,7.221,419744,0
1990-09-27,7.2628,7.2628,7.013,7.08,589756,0
1990-09-28,7.0377,7.3213,6.9963,7.2961,741996,0
1990-10-01,7.4042,7.7459,7.3628,7.621,531643,0
1990-10-02,7.7045,7.8458,7.6876,7.7291,342904,0
1990-10-03,7.7045,7.7291,7.6457,7.6625,664194,0
1990-10-04,7.6876,7.8043,7.6876,7.8043,408219,0
1990-10-05,7.7291,7.829,7.7045,7.829,739113,0
1990-10-08,7.829,7.8458,7.7045,7.7045,530681,0
1990-10-09,7.6876,7.7291,7.4792,7.4792,878389,0
1990-10-10,7.4376,7.4376,7.2792,7.3213,798665,0
1990-10-11,7.2961,7.2961,6.9712,7.013,697334,0
1990-10-12,7.0542,7.1544,6.9963,7.1128,270864,0
1990-10-15,7.2792,7.2961,7.1128,7.2546,713659,0
1990-10-16,7.2792,7.3628,7.2377,7.3213,708858,0
1990-10-17,7.2961,7.3628,7.2961,7.2961,95569,0
1990-10-18,7.2961,7.6457,7.2961,7.6457,284792,0
1990-10-19,7.7045,7.7291,7.6041,7.7291,351066,0
1990-10-22,7.7045,7.7874,7.5792,7.7045,569105,0
1990-10-23,7.6625,7.9704,7.6625,7.8708,603202,0
1990-10-24,7.8875,8.0125,7.829,7.9704,650748,0
1990-10-25,8.0291,8.0541,7.9704,8.0125,311205,0
1990-10-26,7.9871,7.9871,7.9124,7.9704,250215,0
1990-10-29,7.9124,7.9458,7.7291,7.8043,509074,0
1990-10-30,7.7874,7.8875,7.7874,7.829,339542,0
1990-10-31,7.7874,7.8875,7.7874,7.8708,397170,0
1990-11-01,7.8458,8.1121,7.829,8.1121,1179030,0
1990-11-02,8.1121,8.2538,8.1121,8.129,1058006,0
1990-11-05,8.129,8.129,8.0541,8.0704,382763,0
1990-11-06,8.0541,8.0704,7.9458,7.9704,212274,0
1990-11-07,7.9291,7.9458,7.8043,7.8043,434149,0
1990-11-08,7.829,7.8875,7.7874,7.8708,905283,0
1990-11-09,7.8875,8.0125,7.8708,8.0125,338099,0
1990-11-12,8.0125,8.2706,8.0125,8.2706,854375,0
1990-11-13,8.2706,8.3124,8.2124,8.2538,730951,0
1990-11-14,8.3124,8.4369,8.2956,8.3956,1009497,0
1990-11-15,8.3956,8.4536,8.2706,8.4536,610885,0
1990-11-16,8.4955,8.5371,8.3956,8.4204,544129,0
1990-11-19,8.4369,8.4786,8.2956,8.3124,547492,0
1990-11-20,8.3124,8.3374,8.2124,8.2124,552776,0
1990-11-21,8.2372,8.2372,8.0125,8.0874,368355,0
1990-11-23,8.0874,8.129,8.0874,8.0874,115741,0
1990-11-26,8.0874,8.2124,7.9704,8.2124,344346,0
1990-11-27,8.2538,8.4536,8.2124,8.4369,1289006,0
1990-11-28,8.4369,8.6204,8.4369,8.5205,1619907,0
1990-11-29,8.6038,8.6372,8.5371,8.5371,482656,0
1990-11-30,8.4786,8.7451,8.4536,8.7213,742958,0
1990-12-03,8.7617,8.9872,8.7617,8.8866,1291409,0
1990-12-04,8.8626,8.8866,8.7793,8.845,948504,0
1990-12-05,8.8626,8.944,8.845,8.9035,807311,0
1990-12-06,8.9035,8.944,8.7451,8.7617,1243381,0
1990-12-07,8.7793,8.8626,8.7793,8.845,527801,0
1990-12-10,8.8626,8.8626,8.8205,8.845,818356,0
1990-12-11,8.845,8.845,8.7793,8.845,215155,0
1990-12-12,8.8626,8.9035,8.845,8.8626,717023,0
1990-12-13,8.8866,8.8866,8.8028,8.8205,361152,0
1990-12-14,8.8028,8.8205,8.6618,8.7038,221880,0
1990-12-17,8.7038,8.7038,8.5371,8.6618,467285,0
1990-12-18,8.7038,8.7038,8.6204,8.7038,528283,0
1990-12-19,8.7451,8.8866,8.7213,8.8626,1131965,0
1990-12-20,8.845,8.9035,8.845,8.8626,1886929,0
1990-12-21,8.944,8.9872,8.9035,8.9872,1015741,0
1990-12-24,9.0033,9.0278,8.962,9.0278,217072,0
1990-12-26,9.0033,9.1105,8.9872,9.0868,261742,0
1990-12-27,9.1277,9.3287,9.1105,9.2124,636822,0
1990-12-28,9.17,9.1873,9.0204,9.0631,377002,0
1990-12-31,8.9788,9.0033,8.8205,8.962,412539,0
1991-01-02,9.0033,9.0204,8.944,8.944,388049,0
1991-01-03,8.9212,8.9212,8.7946,8.8205,270384,0
1991-01-04,8.7946,8.7946,8.6372,8.6372,810672,0
1991-01-07,8.612,8.6372,8.5705,8.5705,390927,0
1991-01-08,8.5953,8.612,8.5118,8.5286,660351,0
1991-01-09,8.5118,8.679,8.3872,8.4122,1026787,0
1991-01-10,8.487,8.6372,8.4707,8.6372,845734,0
1991-01-11,8.612,8.8368,8.612,8.7793,1047920,0
1991-01-14,8.7369,8.7369,8.679,8.7369,444717,0
1991-01-15,8.7213,8.8626,8.7213,8.8626,237248,0
1991-01-16,8.8368,8.8626,8.8205,8.8368,412059,0
1991-01-17,9.2036,9.4098,9.1449,9.4098,1533458,0
1991-01-18,9.37,9.538,9.2861,9.538,793862,0
1991-01-21,9.4958,9.4958,9.37,9.395,364515,0
1991-01-22,9.4266,9.552,9.2861,9.3114,811632,0
1991-01-23,9.3114,9.3543,9.2036,9.3114,402938,0
1991-01-24,9.2861,9.819,9.2861,9.805,877428,0
1991-01-25,9.819,9.819,9.576,9.679,1590128,0
1991-01-28,9.662,9.679,9.638,9.679,978284,0
1991-01-29,9.679,9.679,9.621,9.638,496107,0
1991-01-30,9.679,9.697,9.593,9.593,1305339,0
1991-01-31,9.552,9.662,9.552,9.662,490342,0
1991-02-01,9.638,9.662,9.593,9.621,807311,0
1991-02-04,9.621,9.662,9.4531,9.593,1470063,0
1991-02-05,9.638,9.862,9.638,9.734,1717877,0
1991-02-06,9.662,9.779,9.662,9.779,1167983,0
1991-02-07,9.779,9.805,9.734,9.779,1437886,0
1991-02-08,9.734,9.761,9.552,9.576,924973,0
1991-02-11,9.513,9.862,9.513,9.862,783295,0
1991-02-12,9.902,10.07,9.885,9.947,1459498,0
1991-02-13,9.862,9.885,9.779,9.846,486499,0
1991-02-14,9.902,9.902,9.621,9.718,657951,0
1991-02-15,9.779,9.862,9.779,9.846,984047,0
1991-02-19,9.885,9.885,9.761,9.819,788575,0
1991-02-20,9.779,9.805,9.734,9.761,430790,0
1991-02-21,9.718,9.805,9.662,9.805,387091,0
1991-02-22,9.805,9.819,9.779,9.805,680521,0
1991-02-25,9.986,10.294,9.961,10.252,755444,0
1991-02-26,10.23,10.23,10.111,10.127,853897,0
1991-02-27,10.145,10.294,10.145,10.268,543170,0
1991-02-28,10.395,10.603,10.395,10.519,839487,0
1991-03-01,10.519,10.519,10.395,10.453,431269,0
1991-03-04,10.478,10.577,10.435,10.562,397170,0
1991-03-05,10.603,10.945,10.519,10.903,653629,0
1991-03-06,11.127,11.296,11.053,11.194,2001712,0
1991-03-07,11.112,11.393,11.112,11.194,1664566,0
1991-03-08,11.194,11.212,11.112,11.112,1148294,0
1991-03-11,11.086,11.086,11.011,11.011,595997,0
1991-03-12,10.968,10.968,10.72,10.763,595035,0
1991-03-13,10.661,10.72,10.453,10.562,840932,0
1991-03-14,10.562,10.702,10.562,10.603,909123,0
1991-03-15,10.603,10.603,10.412,10.435,539806,0
1991-03-18,10.435,10.435,10.23,10.252,394292,0
1991-03-19,10.212,10.23,10.127,10.145,182977,0
1991-03-20,10.169,10.185,10.07,10.145,255017,0
1991-03-21,10.145,10.252,10.026,10.026,971559,0
1991-03-22,10.045,10.087,9.961,10.087,415424,0
1991-03-25,10.111,10.352,10.111,10.352,460085,0
1991-03-26,10.337,10.929,10.337,10.903,675723,0
1991-03-27,10.903,11.169,10.903,11.086,804429,0
1991-03-28,11.086,11.296,11.07,11.086,894715,0
1991-04-01,11.086,11.086,10.945,10.985,340498,0
1991-04-02,10.961,11.169,10.903,11.169,518196,0
1991-04-03,11.227,11.31,11.112,11.269,613286,0
1991-04-04,11.419,11.501,11.296,11.419,330897,0
1991-04-05,11.436,11.578,11.169,11.194,217072,0
1991-04-08,11.194,11.194,11.07,11.169,112380,0
1991-04-09,11.112,11.169,10.961,10.961,274223,0
1991-04-10,10.961,11.001,10.776,10.803,316487,0
1991-04-11,10.818,10.86,10.776,10.776,412059,0
1991-04-12,10.818,10.843,10.763,10.843,257895,0
1991-04-15,10.803,10.86,10.803,10.843,241088,0
1991-04-16,10.818,10.921,10.803,10.921,666115,0
1991-04-17,10.877,10.903,10.776,10.86,871664,0
1991-04-18,10.86,10.903,10.736,10.736,459606,0
1991-04-19,10.736,11.07,10.72,11.028,1075774,0
1991-04-22,11.028,11.028,10.763,10.763,449039,0
1991-04-23,10.553,10.553,10.412,10.511,512436,0
1991-04-24,10.511,10.511,10.453,10.495,507631,0
1991-04-25,10.495,10.495,10.344,10.344,335700,0
1991-04-26,10.386,10.386,10.161,10.285,443275,0
1991-04-29,10.328,10.371,10.145,10.145,640663,0
1991-04-30,10.179,10.344,10.179,10.26,412059,0
1991-05-01,10.285,10.453,10.285,10.371,1006618,0
1991-05-02,10.569,10.595,10.511,10.569,781376,0
1991-05-03,10.569,10.595,10.469,10.528,532126,0
1991-05-06,10.528,10.528,10.371,10.371,129666,0
1991-05-07,10.344,10.553,10.344,10.371,396692,0
1991-05-08,10.328,10.736,10.328,10.676,547012,0
1991-05-09,10.72,11.086,10.72,11.028,657951,0
1991-05-10,10.985,11.001,10.818,10.818,515315,0
1991-05-13,10.86,10.86,10.653,10.843,494181,0
1991-05-14,10.86,10.86,10.694,10.736,206033,0
1991-05-15,10.736,10.903,10.736,10.903,207466,0
1991-05-16,10.903,11.028,10.877,11.001,328977,0
1991-05-17,10.985,11.028,10.763,10.776,299677,0
1991-05-20,10.776,10.903,10.736,10.877,620493,0
1991-05-21,10.903,11.001,10.843,10.877,350107,0
1991-05-22,10.843,11.028,10.843,11.028,279028,0
1991-05-23,11.028,11.194,10.945,10.945,395255,0
1991-05-24,10.961,11.212,10.961,11.194,256939,0
1991-05-28,11.151,11.31,11.151,11.296,260299,0
1991-05-29,11.253,11.352,11.253,11.335,1185274,0
1991-05-30,11.296,11.603,11.296,11.603,688209,0
1991-05-31,11.646,11.771,11.559,11.659,1134367,0
1991-06-03,11.659,11.968,11.621,11.968,726630,0
1991-06-04,11.868,12.203,11.868,12.035,913449,0
1991-06-05,12.035,12.135,11.993,12.135,278548,0
1991-06-06,12.135,12.135,11.968,11.993,444717,0
1991-06-07,11.952,11.952,11.659,11.771,481697,0
1991-06-10,11.727,11.868,11.7,11.744,374119,0
1991-06-11,11.727,11.727,11.603,11.659,208911,0
1991-06-12,11.621,11.621,11.335,11.352,438955,0
1991-06-13,11.352,11.516,11.253,11.516,357309,0
1991-06-14,11.559,11.578,11.501,11.516,371240,0
1991-06-17,11.535,11.535,11.436,11.436,372197,0
1991-06-18,11.436,11.479,11.335,11.335,826040,0
1991-06-19,11.296,11.479,11.269,11.463,389969,0
1991-06-20,11.479,11.559,11.436,11.559,363556,0
1991-06-21,11.559,11.559,11.479,11.501,992210,0
1991-06-24,11.463,11.463,11.335,11.352,251652,0
1991-06-25,11.376,11.376,11.253,11.269,535485,0
1991-06-26,11.169,11.169,11.112,11.127,397651,0
1991-06-27,11.151,11.296,11.112,11.296,243009,0
1991-06-28,11.335,11.463,11.112,11.151,226683,0
1991-07-01,11.151,11.603,11.151,11.586,738637,0
1991-07-02,11.543,11.559,11.516,11.543,550853,0
1991-07-03,11.501,11.501,11.335,11.361,226683,0
1991-07-05,11.335,11.486,11.335,11.402,190179,0
1991-07-08,11.361,11.361,11.253,11.296,171934,0
1991-07-09,11.296,11.361,11.235,11.235,590234,0
1991-07-10,11.127,11.253,11.112,11.112,483138,0
1991-07-11,11.086,11.169,11.001,11.001,358750,0
1991-07-12,11.028,11.127,10.985,11.07,773690,0
1991-07-15,11.086,11.112,11.028,11.028,502830,0
1991-07-16,11.028,11.07,11.028,11.044,406296,0
1991-07-17,11.044,11.044,11.001,11.001,415424,0
1991-07-18,11.028,11.151,11.028,11.127,332814,0
1991-07-19,11.127,11.169,10.961,10.961,302082,0
1991-07-22,10.877,10.961,10.611,10.611,1040236,0
1991-07-23,10.653,10.676,10.362,10.362,587835,0
1991-07-24,10.362,10.362,10.118,10.179,1664566,0
1991-07-25,10.221,10.277,10.136,10.238,1585804,0
1991-07-26,10.221,10.511,10.203,10.426,524437,0
1991-07-29,10.469,10.803,10.444,10.803,506671,0
1991-07-30,10.961,11.127,10.903,11.086,869743,0
1991-07-31,11.127,11.253,11.07,11.07,943705,0
1991-08-01,11.07,11.127,10.985,11.07,899517,0
1991-08-02,11.169,11.169,11.028,11.028,763128,0
1991-08-05,11.044,11.044,10.763,10.763,547012,0
1991-08-06,10.763,10.985,10.763,10.945,671878,0
1991-08-07,10.945,11.07,10.945,11.001,575348,0
1991-08-08,11.028,11.127,11.001,11.112,720863,0
1991-08-09,11.044,11.151,10.985,10.985,914891,0
1991-08-12,11.001,11.001,10.903,10.961,395255,0
1991-08-13,10.961,10.961,10.694,10.694,724227,0
1991-08-14,10.694,10.921,10.694,10.776,1415796,0
1991-08-15,10.803,10.86,10.763,10.763,523962,0
1991-08-16,10.803,10.877,10.676,10.763,693007,0
1991-08-19,10.221,10.528,10.221,10.469,724227,0
1991-08-20,10.553,10.653,10.528,10.653,586876,0
1991-08-21,10.921,10.921,10.843,10.877,940823,0
1991-08-22,10.961,11.253,10.903,11.169,622893,0
1991-08-23,11.169,11.543,11.169,11.445,583029,0
1991-08-26,11.419,11.586,11.419,11.501,397170,0
1991-08-27,11.501,11.516,11.463,11.463,356347,0
1991-08-28,11.463,11.501,11.296,11.376,320330,0
1991-08-29,11.419,11.445,11.376,11.376,236767,0
1991-08-30,11.402,11.419,11.277,11.376,226199,0
1991-09-03,11.376,11.402,11.086,11.086,468728,0
1991-09-04,11.086,11.112,11.028,11.07,208431,0
1991-09-05,11.086,11.253,11.07,11.212,569105,0
1991-09-06,11.277,11.277,11.194,11.194,279991,0
1991-09-09,11.194,11.194,11.112,11.127,387091,0
1991-09-10,11.086,11.086,11.028,11.044,276628,0
1991-09-11,11.028,11.194,11.028,11.151,99413,0
1991-09-12,11.127,11.169,11.086,11.127,116702,0
1991-09-13,11.169,11.194,11.086,11.112,264142,0
1991-09-16,11.086,11.086,11.07,11.086,388529,0
1991-09-17,11.086,11.112,10.903,10.903,414460,0
1991-09-18,10.961,10.961,10.72,10.843,1068567,0
1991-09-19,10.843,10.877,10.803,10.843,499466,0
1991-09-20,10.843,10.843,10.676,10.776,1179508,0
1991-09-23,10.763,10.803,10.72,10.72,711260,0
1991-09-24,10.676,10.72,10.611,10.676,362593,0
1991-09-25,10.676,10.676,10.469,10.511,1337514,0
1991-09-26,10.426,10.903,10.403,10.877,886073,0
1991-09-27,10.86,10.961,10.818,10.961,692049,0
1991-09-30,10.929,11.178,10.903,11.178,658911,0
1991-10-01,11.151,11.385,11.151,11.343,708858,0
1991-10-02,11.304,11.343,11.053,11.053,446155,0
1991-10-03,11.028,11.151,10.968,11.112,402938,0
1991-10-04,11.112,11.178,11.095,11.151,446640,0
1991-10-07,11.151,11.151,11.095,11.112,269903,0
1991-10-08,11.112,11.112,10.903,10.929,204109,0
1991-10-09,10.86,11.07,10.86,11.07,373157,0
1991-10-10,11.028,11.235,11.028,11.235,414460,0
1991-10-11,11.235,11.343,11.235,11.343,564300,0
1991-10-14,11.361,11.612,11.361,11.568,497065,0
1991-10-15,11.595,11.718,11.568,11.718,622893,0
1991-10-16,11.761,12.026,11.675,11.985,535964,0
1991-10-17,12.009,12.026,11.859,11.903,611846,0
1991-10-18,11.903,12.11,11.903,11.985,484579,0
1991-10-21,11.945,11.945,11.819,11.903,233886,0
1991-10-22,11.885,11.929,11.675,11.675,291517,0
1991-10-23,11.691,11.691,11.486,11.652,527801,0
1991-10-24,11.652,11.652,11.486,11.568,166167,0
1991-10-25,11.568,11.568,11.235,11.277,355392,0
1991-10-28,11.343,11.445,11.277,11.304,329452,0
1991-10-29,11.343,11.445,11.319,11.445,274223,0
1991-10-30,11.428,11.55,11.402,11.509,363076,0
1991-10-31,11.486,11.486,11.361,11.428,451440,0
1991-11-01,11.47,11.568,11.402,11.486,727587,0
1991-11-04,11.47,11.509,11.428,11.445,259820,0
1991-11-05,11.445,11.486,11.304,11.304,298237,0
1991-11-06,11.304,11.304,11.095,11.178,766965,0
1991-11-07,11.277,11.361,11.135,11.361,577748,0
1991-11-08,11.385,11.445,11.319,11.343,551335,0
1991-11-11,11.361,11.612,11.361,11.595,207950,0
1991-11-12,11.595,11.985,11.595,11.985,580631,0
1991-11-13,11.929,11.985,11.841,11.985,538847,0
1991-11-14,11.985,12.07,11.929,11.929,478818,0
1991-11-15,11.903,11.903,11.402,11.402,408219,0
1991-11-18,11.319,11.319,11.135,11.235,525879,0
1991-11-19,11.22,11.22,10.985,11.095,903361,0
1991-11-20,11.135,11.319,11.112,11.261,239647,0
1991-11-21,11.235,11.277,11.112,11.178,403896,0
1991-11-22,11.151,11.178,11.07,11.095,783778,0
1991-11-25,11.095,11.095,10.818,10.818,540767,0
1991-11-26,10.776,10.818,10.595,10.803,904324,0
1991-11-27,10.818,10.929,10.736,10.803,757365,0
1991-11-29,10.763,10.843,10.736,10.803,146476,0
1991-12-02,10.653,11.151,10.653,11.151,594556,0
1991-12-03,11.095,11.486,11.095,11.445,469211,0
1991-12-04,11.526,11.526,11.361,11.385,1529617,0
1991-12-05,11.343,11.361,11.235,11.304,629138,0
1991-12-06,11.277,11.304,11.151,11.261,541729,0
1991-12-09,11.304,11.568,11.304,11.486,265101,0
1991-12-10,11.486,11.652,11.47,11.595,488901,0
1991-12-11,11.55,11.638,11.385,11.402,481220,0
1991-12-12,11.402,11.402,11.235,11.235,908647,0
1991-12-13,11.277,11.304,11.22,11.22,796262,0
1991-12-16,11.235,11.319,11.178,11.319,473050,0
1991-12-17,11.261,11.385,11.261,11.277,259340,0
1991-12-18,11.304,11.304,11.135,11.135,262701,0
1991-12-19,11.135,11.135,10.843,10.886,1236178,0
1991-12-20,10.886,11.151,10.86,11.095,1075292,0
1991-12-23,11.135,11.445,11.095,11.428,472091,0
1991-12-24,11.445,11.675,11.445,11.675,183940,0
1991-12-26,11.675,11.903,11.675,11.903,406778,0
1991-12-27,11.802,11.993,11.675,11.675,392851,0
1991-12-30,11.675,11.993,11.595,11.993,413497,0
1991-12-31,11.993,12.369,11.993,12.369,485541,0
1992-01-02,12.327,12.411,12.203,12.369,477853,0
1992-01-03,12.369,12.95,12.345,12.95,1056564,0
1992-01-06,12.933,12.933,12.719,12.743,1028228,0
1992-01-07,12.618,12.854,12.618,12.743,1291409,0
1992-01-08,12.801,13.517,12.801,13.186,929293,0
1992-01-09,13.227,13.517,13.118,13.517,1566114,0
1992-01-10,13.475,13.475,13.227,13.475,799147,0
1992-01-13,13.409,13.435,13.311,13.311,631055,0
1992-01-14,13.285,13.35,13.241,13.285,413021,0
1992-01-15,13.241,13.311,13.186,13.268,401495,0
1992-01-16,13.241,13.393,13.144,13.393,703574,0
1992-01-17,13.451,13.475,13.268,13.393,405819,0
1992-01-20,13.311,13.35,13.241,13.311,189702,0
1992-01-21,13.311,13.311,13.241,13.285,543650,0
1992-01-22,13.241,13.517,13.241,13.517,442319,0
1992-01-23,13.56,13.851,13.517,13.851,1078174,0
1992-01-24,13.893,13.96,13.493,13.535,770812,0
1992-01-27,13.517,13.517,13.35,13.393,591197,0
1992-01-28,13.393,13.493,13.35,13.475,673800,0
1992-01-29,13.435,13.56,13.311,13.327,549411,0
1992-01-30,13.285,13.327,13.268,13.268,307363,0
1992-01-31,13.227,13.393,13.227,13.241,388529,0
1992-02-03,13.268,13.268,13.186,13.227,408219,0
1992-02-04,13.227,13.268,13.144,13.227,682926,0
1992-02-05,13.227,13.368,13.227,13.227,732869,0
1992-02-06,13.241,13.241,13.059,13.1,516755,0
1992-02-07,13.059,13.161,13.036,13.059,572464,0
1992-02-10,13.036,13.144,13.036,13.074,844291,0
1992-02-11,13.074,13.1,13.036,13.074,584953,0
1992-02-12,13.186,13.475,13.186,13.435,856778,0
1992-02-13,13.475,13.642,13.475,13.617,859181,0
1992-02-14,13.602,14.06,13.602,13.932,974919,0
1992-02-18,13.893,13.917,13.792,13.835,542209,0
1992-02-19,13.876,14.143,13.876,14.018,631536,0
1992-02-20,14.06,14.584,14.042,14.517,1326950,0
1992-02-21,14.517,14.609,14.25,14.25,1312057,0
1992-02-24,14.268,14.268,14.042,14.126,538847,0
1992-02-25,14.1,14.224,14.06,14.224,797707,0
1992-02-26,14.209,14.309,14.184,14.209,764086,0
1992-02-27,14.209,14.268,14.184,14.268,187780,0
1992-02-28,14.268,14.309,14.209,14.309,395732,0
1992-03-02,14.309,14.476,14.309,14.375,667078,0
1992-03-03,14.417,14.566,14.375,14.476,469211,0
1992-03-04,14.435,14.476,14.351,14.476,770332,0
1992-03-05,14.417,14.517,14.351,14.417,653150,0
1992-03-06,14.435,14.435,14.309,14.335,208431,0
1992-03-09,14.309,14.375,14.268,14.351,300159,0
1992-03-10,14.391,14.517,14.143,14.268,647383,0
1992-03-11,14.268,14.609,14.268,14.391,1022943,0
1992-03-12,14.351,14.391,14.143,14.184,305204,0
1992-03-13,14.224,14.268,14.143,14.224,556377,0
1992-03-16,14.1,14.184,14.018,14.1,351306,0
1992-03-17,14.1,14.268,14.1,14.268,498748,0
1992-03-18,14.268,14.309,14.143,14.268,348424,0
1992-03-19,14.268,14.897,14.268,14.859,701893,0
1992-03-20,15.025,15.025,14.82,14.985,879829,0
1992-03-23,14.897,15.191,14.859,15.153,655793,0
1992-03-24,15.153,15.609,15.11,15.317,1003255,0
1992-03-25,15.317,15.317,14.897,14.897,740074,0
1992-03-26,14.985,15.11,14.775,14.859,310489,0
1992-03-27,14.82,14.859,14.391,14.391,614250,0
1992-03-30,14.375,14.458,14.169,14.25,275905,0
1992-03-31,14.25,14.293,14.126,14.25,399094,0
1992-04-01,14.126,14.335,14.126,14.293,392851,0
1992-04-02,14.293,14.375,14.126,14.209,512193,0
1992-04-03,14.375,14.375,14.002,14.082,441594,0
1992-04-06,14.082,14.417,13.917,14.335,591197,0
1992-04-07,14.375,14.375,14.042,14.082,320091,0
1992-04-08,14.002,14.126,13.577,13.752,322490,0
1992-04-09,13.835,14.002,13.577,13.917,487943,0
1992-04-10,14.126,14.676,14.126,14.676,722544,0
1992-04-13,14.676,14.97,14.55,14.97,651467,0
1992-04-14,15.048,15.214,15.008,15.214,718945,0
1992-04-15,15.302,15.974,15.214,15.6,865901,0
1992-04-16,15.515,15.725,15.515,15.642,846933,0
1992-04-20,15.476,16.648,15.259,16.648,791222,0
1992-04-21,16.483,16.525,15.682,15.974,1599736,0
1992-04-22,15.935,16.525,15.891,16.101,1683054,0
1992-04-23,15.974,16.056,15.302,15.767,673080,0
1992-04-24,15.725,15.808,15.434,15.6,456004,0
1992-04-27,15.6,15.849,15.434,15.725,378924,0
1992-04-28,15.725,15.974,15.725,15.891,611365,0
1992-04-29,15.935,15.974,15.725,15.849,498028,0
1992-04-30,15.891,15.891,15.434,15.767,439190,0
1992-05-01,15.682,15.767,15.559,15.767,612564,0
1992-05-04,15.725,16.056,15.725,16.056,640183,0
1992-05-05,16.017,16.101,15.725,15.935,527083,0
1992-05-06,16.017,16.14,15.849,16.14,674759,0
1992-05-07,16.101,16.14,15.935,15.974,673320,0
1992-05-08,16.101,16.101,15.808,15.891,490823,0
1992-05-11,15.891,15.891,15.767,15.849,583273,0
1992-05-12,15.891,16.017,15.849,15.974,667554,0
1992-05-13,15.974,16.357,15.974,16.357,644986,0
1992-05-14,16.357,16.357,15.935,16.056,749203,0
1992-05-15,15.849,15.974,15.849,15.891,729989,0
1992-05-18,15.849,15.974,15.642,15.682,427906,0
1992-05-19,15.682,15.891,15.682,15.891,231481,0
1992-05-20,15.891,16.017,15.849,15.935,366196,0
1992-05-21,15.935,16.14,15.891,15.891,653387,0
1992-05-22,15.891,15.935,15.767,15.808,311446,0
1992-05-26,15.767,15.767,15.434,15.434,425988,0
1992-05-27,15.476,15.476,15.048,15.092,755444,0
1992-05-28,15.092,15.559,15.092,15.476,470409,0
1992-05-29,15.515,15.849,15.476,15.849,439434,0
1992-06-01,15.767,15.808,15.559,15.6,726630,0
1992-06-02,15.559,15.559,15.302,15.476,413497,0
1992-06-03,15.476,15.559,15.302,15.515,236045,0
1992-06-04,15.476,15.476,15.048,15.092,766489,0
1992-06-05,14.883,15.434,14.842,15.341,358512,0
1992-06-08,15.341,15.515,15.259,15.302,192346,0
1992-06-09,15.259,15.341,14.97,15.008,226921,0
1992-06-10,15.008,15.048,14.55,14.592,618329,0
1992-06-11,14.592,14.717,14.458,14.634,433911,0
1992-06-12,14.803,15.434,14.803,15.341,750881,0
1992-06-15,15.341,15.391,15.175,15.302,454561,0
1992-06-16,15.341,15.341,15.048,15.092,380602,0
1992-06-17,15.048,15.048,14.757,14.803,838049,0
1992-06-18,14.842,15.137,14.293,14.293,480014,0
1992-06-19,14.335,14.335,14.126,14.293,383004,0
1992-06-22,14.293,14.293,14.126,14.126,195703,0
1992-06-23,14.169,14.25,13.876,14.002,702133,0
1992-06-24,14.002,14.002,13.668,13.835,454082,0
1992-06-25,13.792,14.458,13.792,14.458,581108,0
1992-06-26,14.408,14.875,14.367,14.367,272065,0
1992-06-29,14.451,14.494,14.408,14.408,419025,0
1992-06-30,14.494,14.709,14.367,14.367,422628,0
1992-07-01,14.408,14.709,14.408,14.709,699251,0
1992-07-02,14.835,14.835,14.367,14.367,520596,0
1992-07-06,14.408,14.617,14.327,14.617,381326,0
1992-07-07,14.533,14.576,13.941,14.027,230043,0
1992-07-08,13.941,13.984,13.693,13.817,470172,0
1992-07-09,13.86,14.327,13.86,14.285,362113,0
1992-07-10,14.327,14.367,14.161,14.285,155606,0
1992-07-13,14.285,14.285,14.109,14.161,313847,0
1992-07-14,14.2,14.327,14.109,14.161,347467,0
1992-07-15,14.068,14.068,13.774,13.86,723749,0
1992-07-16,13.817,14.285,13.693,13.984,1064966,0
1992-07-17,13.941,14.027,13.774,13.984,483138,0
1992-07-20,13.86,14.068,13.735,14.068,517474,0
1992-07-21,14.161,14.285,14.161,14.285,229085,0
1992-07-22,14.2,14.367,14.161,14.285,270146,0
1992-07-23,14.241,14.241,13.435,13.86,2357578,0
1992-07-24,13.984,14.068,13.817,13.817,1260190,0
1992-07-27,13.984,14.161,13.984,14.161,313125,0
1992-07-28,14.068,14.068,13.941,13.984,427906,0
1992-07-29,13.984,14.367,13.984,14.367,1098588,0
1992-07-30,14.367,14.367,14.2,14.2,574629,0
1992-07-31,14.285,14.367,14.241,14.367,549174,0
1992-08-03,14.367,14.408,14.241,14.408,465852,0
1992-08-04,14.451,14.451,14.285,14.408,717981,0
1992-08-05,14.367,14.367,13.817,13.984,413978,0
1992-08-06,14.068,14.327,14.027,14.327,530203,0
1992-08-07,14.285,14.367,14.109,14.161,787378,0
1992-08-10,14.068,14.241,13.941,14.027,445920,0
1992-08-11,14.109,14.161,13.774,14.027,412782,0
1992-08-12,14.068,14.109,13.774,14.027,374598,0
1992-08-13,14.109,14.161,13.61,13.735,422862,0
1992-08-14,13.817,13.984,13.693,13.984,559978,0
1992-08-17,14.161,14.2,14.027,14.161,354911,0
1992-08-18,14.109,14.451,14.109,14.408,404855,0
1992-08-19,14.408,14.494,14.367,14.367,297280,0
1992-08-20,14.408,14.533,14.367,14.367,279510,0
1992-08-21,14.408,14.533,14.367,14.451,347706,0
1992-08-24,14.367,14.367,13.817,13.86,618091,0
1992-08-25,13.86,13.86,13.651,13.735,851734,0
1992-08-26,13.735,14.068,13.693,14.027,512436,0
1992-08-27,14.109,14.285,14.068,14.068,712458,0
1992-08-28,14.109,14.494,13.984,14.408,769366,0
1992-08-31,14.451,14.451,14.241,14.285,180094,0
1992-09-01,14.2,14.494,14.2,14.451,287193,0
1992-09-02,14.408,14.835,14.408,14.794,409178,0
1992-09-03,14.835,15.083,14.835,15.04,478818,0
1992-09-04,14.961,14.961,14.749,14.749,264621,0
1992-09-08,14.835,14.875,14.749,14.875,617370,0
1992-09-09,14.749,14.794,14.576,14.709,276149,0
1992-09-10,14.794,15.426,14.749,15.426,999171,0
1992-09-11,15.426,15.426,15.128,15.167,383965,0
1992-09-14,15.206,15.974,15.206,15.974,1128599,0
1992-09-15,15.634,15.716,15.593,15.593,553255,0
1992-09-16,15.508,15.55,15.341,15.341,340981,0
1992-09-17,15.382,15.382,15.206,15.206,349387,0
1992-09-18,15.382,15.469,15.25,15.341,457447,0
1992-09-21,15.302,15.341,15.302,15.341,100851,0
1992-09-22,15.382,15.382,14.915,15.04,195703,0
1992-09-23,15.04,15.083,14.835,14.875,428150,0
1992-09-24,14.875,15.128,14.875,14.875,309766,0
1992-09-25,14.875,15.04,14.794,14.835,120064,0
1992-09-28,14.82,15.159,14.82,15.119,324172,0
1992-09-29,15.073,15.119,14.994,14.994,115981,0
1992-09-30,15.073,15.119,14.952,15.073,283108,0
1992-10-01,15.286,15.286,14.859,14.994,288155,0
1992-10-02,14.952,15.033,14.82,14.897,797465,0
1992-10-05,14.859,14.859,14.525,14.859,414460,0
1992-10-06,14.897,14.897,14.609,14.69,181296,0
1992-10-07,14.732,14.952,14.69,14.859,226199,0
1992-10-08,14.859,14.859,14.69,14.732,456481,0
1992-10-09,14.732,14.732,14.391,14.435,189941,0
1992-10-12,14.435,14.566,14.391,14.566,189222,0
1992-10-13,14.652,14.732,14.566,14.732,393571,0
1992-10-14,14.732,14.994,14.69,14.732,298717,0
1992-10-15,14.69,14.775,14.609,14.609,237724,0
1992-10-16,14.69,14.859,14.435,14.859,311446,0
1992-10-19,14.82,15.374,14.775,15.374,516037,0
1992-10-20,15.501,15.843,15.501,15.707,578708,0
1992-10-21,15.583,15.75,15.374,15.46,567422,0
1992-10-22,15.46,15.46,15.286,15.286,411096,0
1992-10-23,15.286,15.541,15.241,15.418,933138,0
1992-10-26,15.374,15.501,15.374,15.501,423826,0
1992-10-27,15.501,15.75,15.501,15.666,605120,0
1992-10-28,15.75,15.966,15.666,15.966,224758,0
1992-10-29,16.048,16.092,15.926,15.966,525401,0
1992-10-30,15.926,16.175,15.882,16.092,462969,0
1992-11-02,16.009,16.307,16.009,16.268,536928,0
1992-11-03,16.224,16.558,16.132,16.558,463207,0
1992-11-04,16.475,16.475,16.132,16.132,696370,0
1992-11-05,16.175,16.35,16.132,16.307,277828,0
1992-11-06,16.35,16.516,16.35,16.475,257176,0
1992-11-09,16.392,16.434,16.175,16.434,553978,0
1992-11-10,16.392,16.516,16.392,16.475,251415,0
1992-11-11,16.392,16.516,16.307,16.516,805631,0
1992-11-12,16.516,16.648,16.475,16.648,418542,0
1992-11-13,16.516,16.516,16.434,16.434,487700,0
1992-11-16,16.475,16.475,16.175,16.224,264142,0
1992-11-17,16.224,16.224,15.583,15.707,483856,0
1992-11-18,15.8,15.843,15.541,15.583,661074,0
1992-11-19,15.583,15.583,15.501,15.541,245890,0
1992-11-20,15.541,15.541,15.46,15.46,331619,0
1992-11-23,15.501,15.541,15.46,15.501,333298,0
1992-11-24,15.501,16.268,15.46,16.224,472333,0
1992-11-25,16.307,16.35,16.268,16.307,400771,0
1992-11-27,16.307,16.307,16.132,16.175,637781,0
1992-11-30,16.132,16.268,16.132,16.175,613046,0
1992-12-01,16.175,16.648,16.175,16.599,1021264,0
1992-12-02,16.599,16.691,16.434,16.599,595997,0
1992-12-03,16.599,16.599,16.434,16.475,282629,0
1992-12-04,16.516,16.558,16.307,16.307,238446,0
1992-12-07,16.35,16.35,16.009,16.009,206749,0
1992-12-08,16.175,16.224,16.132,16.175,311205,0
1992-12-09,16.224,16.268,15.966,15.966,683405,0
1992-12-10,15.966,15.966,15.501,15.625,789303,0
1992-12-11,15.625,15.666,15.501,15.625,354190,0
1992-12-14,15.583,15.75,15.501,15.707,451440,0
1992-12-15,15.583,15.843,15.583,15.666,365954,0
1992-12-16,15.843,15.882,15.583,15.625,396934,0
1992-12-17,15.625,16.224,15.625,16.224,516755,0
1992-12-18,16.558,16.558,16.268,16.307,988605,0
1992-12-21,16.092,16.175,15.75,15.75,600082,0
1992-12-22,15.75,15.75,15.324,15.46,302803,0
1992-12-23,15.46,15.707,15.418,15.541,303281,0
1992-12-24,15.541,15.75,15.541,15.583,68678,0
1992-12-28,15.532,15.617,15.4,15.617,148641,0
1992-12-29,15.617,15.617,15.4,15.4,293677,0
1992-12-30,15.4,15.959,15.4,15.784,588070,0
1992-12-31,15.784,16.123,15.742,15.959,498265,0
1993-01-04,15.959,16.206,15.784,16.166,821478,0
1993-01-05,16.206,16.26,16.084,16.166,244210,0
1993-01-06,16.123,16.26,16.123,16.123,352025,0
1993-01-07,16.206,16.382,15.959,16.206,397896,0
1993-01-08,16.04,16.166,16,16.166,207466,0
1993-01-11,16.166,16.166,16,16.04,108542,0
1993-01-12,16.123,16.123,15.742,15.742,227643,0
1993-01-13,15.825,15.825,15.482,15.576,228843,0
1993-01-14,15.532,15.617,15.4,15.482,227643,0
1993-01-15,15.7,15.866,15.576,15.825,930018,0
1993-01-18,15.742,15.866,15.742,15.784,365716,0
1993-01-19,15.784,15.825,15.576,15.576,345063,0
1993-01-20,15.532,15.576,15.357,15.357,930257,0
1993-01-21,15.357,15.482,15.278,15.357,610165,0
1993-01-22,15.4,15.4,14.51,14.717,4170789,0
1993-01-25,14.89,15.317,14.89,15.232,1784871,0
1993-01-26,15.232,15.482,15.191,15.482,308085,0
1993-01-27,15.482,15.482,15.232,15.278,712701,0
1993-01-28,15.145,15.232,14.933,14.933,497785,0
1993-01-29,14.85,15.101,14.803,14.978,639221,0
1993-02-01,15.016,15.317,15.016,15.278,510992,0
1993-02-02,15.357,15.4,15.191,15.232,703336,0
1993-02-03,15.317,15.532,15.232,15.482,249971,0
1993-02-04,15.532,15.916,15.532,15.825,451683,0
1993-02-05,15.784,16.55,15.784,16.382,537650,0
1993-02-08,16.26,16.26,15.825,15.866,504027,0
1993-02-09,15.784,15.825,15.442,15.532,655308,0
1993-02-10,15.576,15.617,15.4,15.442,631779,0
1993-02-11,15.532,15.825,15.482,15.784,703095,0
1993-02-12,15.7,15.742,15.482,15.576,639462,0
1993-02-16,15.617,15.617,14.933,14.933,797707,0
1993-02-17,14.89,14.978,14.592,14.592,819556,0
1993-02-18,14.676,14.803,14.335,14.634,857016,0
1993-02-19,14.634,14.634,14.417,14.592,897598,0
1993-02-22,14.592,14.634,14.117,14.458,1732044,0
1993-02-23,14.458,14.592,14.335,14.51,858462,0
1993-02-24,14.417,15.055,14.417,15.055,1003736,0
1993-02-25,15.055,15.357,15.055,15.278,775613,0
1993-02-26,15.317,15.4,14.978,15.016,383726,0
1993-03-01,14.978,15.191,14.592,14.634,608966,0
1993-03-02,14.592,14.757,14.51,14.757,1012379,0
1993-03-03,14.85,15.101,14.803,15.055,698291,0
1993-03-04,15.055,15.232,14.933,15.101,724942,0
1993-03-05,15.145,15.278,15.055,15.055,427191,0
1993-03-08,15.055,15.576,15.055,15.442,515315,0
1993-03-09,15.482,15.784,15.482,15.658,532126,0
1993-03-10,15.658,15.7,15.617,15.7,366915,0
1993-03-11,15.784,15.784,15.482,15.482,484100,0
1993-03-12,15.442,15.442,15.101,15.101,340021,0
1993-03-15,15.191,15.278,15.145,15.278,142396,0
1993-03-16,15.145,15.278,15.101,15.101,331377,0
1993-03-17,15.145,15.191,15.055,15.055,290556,0
1993-03-18,15.101,15.278,15.055,15.191,269181,0
1993-03-19,15.442,15.442,15.278,15.278,343864,0
1993-03-22,15.101,15.191,15.016,15.016,174573,0
1993-03-23,15.016,15.101,14.978,15.016,355392,0
1993-03-24,15.101,15.357,15.101,15.191,290793,0
1993-03-25,15.232,15.442,15.232,15.442,160409,0
1993-03-26,15.482,15.482,15.232,15.232,186099,0
1993-03-29,15.214,15.259,15.175,15.259,185377,0
1993-03-30,15.311,15.311,15.175,15.175,118143,0
1993-03-31,15.214,15.259,15.137,15.137,214914,0
1993-04-01,15.092,15.214,14.662,14.699,548691,0
1993-04-02,14.576,14.794,14.276,14.699,644743,0
1993-04-05,14.749,15.092,14.749,14.875,690850,0
1993-04-06,14.794,14.835,14.451,14.494,648345,0
1993-04-07,14.494,14.533,14.276,14.276,961232,0
1993-04-08,14.358,14.358,13.843,14.153,1880923,0
1993-04-12,14.193,14.576,14.193,14.533,1005176,0
1993-04-13,14.794,14.875,14.749,14.749,408936,0
1993-04-14,14.749,14.749,14.232,14.533,952348,0
1993-04-15,14.617,14.749,14.399,14.699,527083,0
1993-04-16,14.699,15.259,14.662,15.259,876467,0
1993-04-19,15.214,15.214,14.835,14.835,748959,0
1993-04-20,14.749,14.749,14.399,14.617,313605,0
1993-04-21,14.699,14.749,14.617,14.617,607766,0
1993-04-22,14.749,15.391,14.699,15.175,1672252,0
1993-04-23,15.137,15.311,15.137,15.137,427906,0
1993-04-26,15.048,15.137,14.533,14.617,536683,0
1993-04-27,14.699,14.961,14.699,14.794,659392,0
1993-04-28,15.137,15.137,14.961,15.001,645223,0
1993-04-29,15.137,15.137,14.794,14.961,167368,0
1993-04-30,15.175,15.175,14.915,15.001,467532,0
1993-05-03,15.001,15.175,14.875,15.175,379881,0
1993-05-04,15.311,15.391,15.137,15.137,357792,0
1993-05-05,15.092,15.092,14.794,14.875,223799,0
1993-05-06,14.875,14.915,14.794,14.794,398853,0
1993-05-07,14.835,14.915,14.749,14.875,479775,0
1993-05-10,14.835,14.915,14.662,14.699,366675,0
1993-05-11,14.749,14.835,14.699,14.835,351548,0
1993-05-12,14.794,15.001,14.794,14.915,111660,0
1993-05-13,15.001,15.001,14.617,14.617,375082,0
1993-05-14,14.576,14.835,14.576,14.699,443756,0
1993-05-17,14.699,14.794,14.662,14.794,205311,0
1993-05-18,14.875,15.137,14.835,15.092,387327,0
1993-05-19,15.092,15.349,15.001,15.311,661074,0
1993-05-20,15.311,15.349,15.214,15.259,472569,0
1993-05-21,15.092,15.137,14.794,14.961,628659,0
1993-05-24,14.961,15.311,14.875,14.915,467285,0
1993-05-25,14.915,14.915,14.617,14.749,985245,0
1993-05-26,14.794,14.915,14.533,14.915,1040236,0
1993-05-27,14.915,15.137,14.875,14.915,1097387,0
1993-05-28,14.961,14.961,14.617,14.662,458160,0
1993-06-01,14.662,14.875,14.662,14.794,401495,0
1993-06-02,14.794,15.048,14.794,15.001,233645,0
1993-06-03,14.875,14.915,14.749,14.875,348905,0
1993-06-04,14.699,14.699,14.232,14.617,2789328,0
1993-06-07,14.617,14.662,14.494,14.533,437754,0
1993-06-08,14.494,14.533,14.232,14.318,826282,0
1993-06-09,14.399,14.494,14.318,14.494,590714,0
1993-06-10,14.533,14.576,14.358,14.399,518678,0
1993-06-11,14.451,14.533,14.232,14.276,948504,0
1993-06-14,14.318,14.318,14.232,14.232,433911,0
1993-06-15,14.276,14.276,14.153,14.153,240365,0
1993-06-16,14.153,14.153,13.976,14.06,465609,0
1993-06-17,14.06,14.06,13.843,14.018,478574,0
1993-06-18,14.018,14.193,13.893,13.893,519640,0
1993-06-21,13.893,13.932,13.718,13.843,913688,0
1993-06-22,13.932,14.1,13.893,13.932,616888,0
1993-06-23,13.932,13.976,13.759,13.8,1131246,0
1993-06-24,13.8,13.843,13.633,13.759,523962,0
1993-06-25,13.676,13.676,13.593,13.593,371240,0
1993-06-28,13.668,13.752,13.585,13.668,960272,0
1993-06-29,13.623,13.623,12.933,13.285,2432977,0
1993-06-30,13.451,13.711,13.451,13.544,1232336,0
1993-07-01,13.968,14.143,13.968,14.018,1787754,0
1993-07-02,13.968,14.018,13.8,13.843,1687382,0
1993-07-06,13.752,13.752,13.327,13.451,3293116,0
1993-07-07,13.493,13.885,13.493,13.752,748002,0
1993-07-08,13.752,13.843,13.711,13.8,673080,0
1993-07-09,13.8,14.1,13.8,13.968,392851,0
1993-07-12,13.968,14.358,13.885,14.318,409897,0
1993-07-13,14.318,14.662,14.224,14.358,1046239,0
1993-07-14,14.358,14.443,14.184,14.318,715824,0
1993-07-15,14.318,14.533,14.276,14.494,412539,0
1993-07-16,14.576,14.662,14.533,14.576,553732,0
1993-07-19,14.617,14.617,14.494,14.494,491783,0
1993-07-20,14.533,14.533,14.399,14.533,601759,0
1993-07-21,14.443,14.494,14.399,14.443,643065,0
1993-07-22,14.443,14.494,14.1,14.143,662273,0
1993-07-23,14.143,14.318,14.018,14.276,707899,0
1993-07-26,14.276,14.576,14.276,14.576,277107,0
1993-07-27,14.576,14.662,14.533,14.576,241329,0
1993-07-28,14.494,14.794,14.494,14.533,651709,0
1993-07-29,14.617,14.617,14.143,14.184,851734,0
1993-07-30,14.184,14.184,13.752,13.885,604401,0
1993-08-02,13.885,14.143,13.843,14.1,329934,0
1993-08-03,13.968,14.1,13.968,14.1,230521,0
1993-08-04,14.143,14.143,13.968,14.06,497545,0
1993-08-05,14.018,14.06,13.8,13.924,797707,0
1993-08-06,13.885,13.968,13.843,13.924,318890,0
1993-08-09,13.843,14.399,13.843,14.399,556377,0
1993-08-10,14.399,14.576,14.399,14.533,674759,0
1993-08-11,14.533,14.576,14.443,14.494,675238,0
1993-08-12,14.494,14.494,14.06,14.06,912485,0
1993-08-13,14.143,14.358,14.143,14.358,285753,0
1993-08-16,14.318,14.533,14.318,14.533,378442,0
1993-08-17,14.533,14.617,14.443,14.617,714142,0
1993-08-18,14.749,15.482,14.749,15.434,895438,0
1993-08-19,15.311,15.311,14.961,15.008,666838,0
1993-08-20,15.008,15.008,14.875,14.961,749679,0
1993-08-23,14.961,15.092,14.794,15.092,496828,0
1993-08-24,15.137,15.137,14.835,14.961,1294050,0
1993-08-25,15.008,15.175,14.915,15.137,864941,0
1993-08-26,15.223,15.223,15.048,15.092,488179,0
1993-08-27,15.092,15.092,15.008,15.048,291030,0
1993-08-30,15.137,15.223,14.961,15.175,160888,0
1993-08-31,15.048,15.137,14.875,15.008,484579,0
1993-09-01,15.008,15.092,14.617,14.617,750401,0
1993-09-02,14.617,14.749,14.617,14.617,395011,0
1993-09-03,14.617,14.749,14.576,14.699,361152,0
1993-09-07,14.533,14.576,14.358,14.358,599118,0
1993-09-08,14.399,14.443,14.318,14.399,332340,0
1993-09-09,14.318,14.318,13.924,14.1,819315,0
1993-09-10,14.143,14.224,14.1,14.1,724942,0
1993-09-13,14.143,14.143,13.8,13.968,1134127,0
1993-09-14,13.924,13.968,13.752,13.8,501869,0
1993-09-15,13.885,14.276,13.8,14.276,317930,0
1993-09-16,14.224,14.399,14.018,14.018,263178,0
1993-09-17,13.8,13.924,13.8,13.885,952826,0
1993-09-20,13.885,13.924,13.585,13.623,663474,0
1993-09-21,13.711,13.711,13.409,13.409,805151,0
1993-09-22,13.451,13.493,13.285,13.327,908882,0
1993-09-23,13.368,13.451,13.109,13.152,1150210,0
1993-09-24,13.152,13.233,13.019,13.068,1092584,0
1993-09-27,13.068,13.451,13.068,13.368,936978,0
1993-09-28,13.493,13.493,13.319,13.402,784738,0
1993-09-29,13.319,13.359,13.186,13.227,1096907,0
1993-09-30,13.144,13.443,13.01,13.443,1460699,0
1993-10-01,13.402,13.752,13.402,13.535,1445090,0
1993-10-04,13.493,13.535,13.319,13.402,716303,0
1993-10-05,13.359,13.359,13.276,13.276,603441,0
1993-10-06,13.276,13.359,13.227,13.319,402217,0
1993-10-07,13.319,13.493,13.319,13.443,593596,0
1993-10-08,13.493,13.711,13.359,13.577,493944,0
1993-10-11,13.885,13.924,13.752,13.885,759525,0
1993-10-12,13.885,13.968,13.835,13.835,675480,0
1993-10-13,13.885,13.885,13.792,13.792,432231,0
1993-10-14,13.885,13.924,13.711,13.752,795064,0
1993-10-15,13.752,13.885,13.711,13.885,843333,0
1993-10-18,13.885,13.924,13.835,13.924,345783,0
1993-10-19,13.968,14.051,13.885,14.01,1307016,0
1993-10-20,14.1,14.143,13.835,13.968,748478,0
1993-10-21,13.924,14.051,13.835,13.835,471616,0
1993-10-22,13.885,14.01,13.668,13.752,844051,0
1993-10-25,13.617,13.711,13.493,13.668,906967,0
1993-10-26,13.711,14.224,13.711,14.224,701414,0
1993-10-27,14.143,14.358,14.051,14.268,472333,0
1993-10-28,14.268,14.749,14.224,14.576,617608,0
1993-10-29,14.485,14.576,14.485,14.485,379642,0
1993-11-01,14.576,15.092,14.576,15.048,778973,0
1993-11-02,15.048,15.223,15.048,15.182,555656,0
1993-11-03,15.223,15.223,14.794,14.794,461282,0
1993-11-04,14.662,14.709,14.399,14.443,471369,0
1993-11-05,14.485,14.794,14.485,14.617,262701,0
1993-11-08,14.617,14.617,14.533,14.576,241088,0
1993-11-09,14.617,14.709,14.485,14.533,424784,0
1993-11-10,14.443,15.008,14.443,14.97,497545,0
1993-11-11,14.924,15.092,14.924,15.048,372441,0
1993-11-12,14.97,15.145,14.924,15.145,599838,0
1993-11-15,15.145,15.523,15.145,15.269,625054,0
1993-11-16,15.311,15.4,15.182,15.357,375800,0
1993-11-17,15.442,15.442,14.97,15.092,392370,0
1993-11-18,15.092,15.092,14.875,14.924,719662,0
1993-11-19,14.97,15.092,14.924,15.048,244933,0
1993-11-22,15.048,15.145,14.97,15.048,393331,0
1993-11-23,15.008,15.145,14.835,14.835,249737,0
1993-11-24,14.835,15.182,14.835,15.048,702853,0
1993-11-26,15.092,15.092,14.924,14.924,230283,0
1993-11-29,15.008,15.357,15.008,15.223,516037,0
1993-11-30,15.269,15.442,15.223,15.311,379159,0
1993-12-01,15.442,15.576,15.357,15.523,354911,0
1993-12-02,15.576,15.658,15.442,15.617,442319,0
1993-12-03,15.617,15.658,15.482,15.576,503310,0
1993-12-06,15.482,15.617,15.482,15.617,427426,0
1993-12-07,15.523,15.576,15.442,15.482,314087,0
1993-12-08,15.482,15.523,15.442,15.482,388529,0
1993-12-09,15.523,15.617,15.442,15.523,348666,0
1993-12-10,15.523,15.523,15.442,15.523,351306,0
1993-12-13,15.482,15.834,15.482,15.793,281188,0
1993-12-14,15.793,15.875,15.75,15.875,293914,0
1993-12-15,15.834,15.916,15.75,15.75,474733,0
1993-12-16,15.523,15.658,15.442,15.617,437032,0
1993-12-17,15.658,15.75,15.617,15.7,395491,0
1993-12-20,15.617,15.75,15.523,15.75,223799,0
1993-12-21,15.658,15.75,15.617,15.75,305204,0
1993-12-22,15.793,15.834,15.617,15.658,470890,0
1993-12-23,15.523,15.7,15.482,15.658,289834,0
1993-12-27,15.75,15.966,15.75,15.966,249011,0
1993-12-28,15.907,16,15.907,15.959,158244,0
1993-12-29,15.907,15.959,15.609,15.65,271347,0
1993-12-30,15.691,15.691,15.391,15.434,311925,0
1993-12-31,15.476,15.65,15.434,15.434,209870,0
1994-01-03,15.434,15.907,15.434,15.825,427426,0
1994-01-04,15.691,15.825,15.609,15.65,332814,0
1994-01-05,15.609,15.907,15.515,15.866,337141,0
1994-01-06,15.959,16.175,15.959,16.132,422385,0
1994-01-07,16.084,16.132,15.907,15.959,685803,0
1994-01-10,16,16.215,15.959,16.132,430309,0
1994-01-11,16.04,16.35,15.907,16.35,500667,0
1994-01-12,16.26,16.483,16.26,16.35,507391,0
1994-01-13,16.26,16.307,16,16.175,230283,0
1994-01-14,16.215,16.434,16.215,16.35,220674,0
1994-01-17,16.392,16.483,16.392,16.434,175049,0
1994-01-18,16.434,16.566,16.26,16.525,492745,0
1994-01-19,16.566,17.001,16.566,17.001,439916,0
1994-01-20,17.001,17.215,16.783,16.783,1068567,0
1994-01-21,16.783,17.001,16.699,16.958,1289006,0
1994-01-24,16.824,17.09,16.699,16.699,1045038,0
1994-01-25,16.74,17.048,16.74,16.958,767212,0
1994-01-26,16.874,17.09,16.874,16.874,587835,0
1994-01-27,16.958,16.958,16.699,16.958,631779,0
1994-01-28,17.048,17.09,16.917,17.09,691567,0
1994-01-31,17.001,17.307,16.917,17.307,323451,0
1994-02-01,17.307,17.307,16.917,17.001,250694,0
1994-02-02,16.874,17.307,16.874,17.132,715824,0
1994-02-03,17.132,17.215,17.048,17.09,699733,0
1994-02-04,17.048,17.176,16.74,16.74,465609,0
1994-02-07,16.483,16.917,16.483,16.74,497065,0
1994-02-08,16.783,17.215,16.74,17.001,698291,0
1994-02-09,17.001,17.215,16.917,17.215,693733,0
1994-02-10,17.265,17.44,17.265,17.265,409657,0
1994-02-11,17.215,17.215,16.74,16.74,352507,0
1994-02-14,16.566,16.824,16.483,16.699,363076,0
1994-02-15,16.783,16.958,16.74,16.874,414940,0
1994-02-16,16.874,17.176,16.874,16.917,336177,0
1994-02-17,17.001,17.176,16.958,17.001,508351,0
1994-02-18,17.048,17.048,16.874,16.917,439434,0
1994-02-22,17.001,17.09,16.917,17.09,218035,0
1994-02-23,17.132,17.132,16.958,17.048,243968,0
1994-02-24,16.74,17.048,16.215,16.26,2496370,0
1994-02-25,16.35,16.917,16.307,16.434,698534,0
1994-02-28,16.483,16.824,16.483,16.607,279269,0
1994-03-01,16.648,16.74,16.307,16.392,602001,0
1994-03-02,16,16.215,16,16.175,1017183,0
1994-03-03,16.175,16.215,15.959,16.084,519397,0
1994-03-04,16.175,16.175,16.084,16.084,305922,0
1994-03-07,16.26,16.35,16.175,16.175,287913,0
1994-03-08,16.307,16.307,16.084,16.215,180575,0
1994-03-09,16.26,16.566,16.175,16.566,338342,0
1994-03-10,16.483,16.483,16.04,16.175,300879,0
1994-03-11,16.175,16.175,16,16.132,245890,0
1994-03-14,16.132,16.307,16.04,16.26,357309,0
1994-03-15,16.26,16.35,16.26,16.35,196902,0
1994-03-16,16.307,16.74,16.307,16.648,375082,0
1994-03-17,16.607,16.958,16.525,16.958,228601,0
1994-03-18,16.958,16.958,16.783,16.917,830844,0
1994-03-21,16.74,16.783,16.648,16.699,1242182,0
1994-03-22,16.699,17.132,16.699,17.001,279510,0
1994-03-23,16.958,17.132,16.783,17.001,273268,0
1994-03-24,16.917,16.917,16.699,16.783,251415,0
1994-03-25,16.74,16.917,16.74,16.824,226683,0
1994-03-28,16.558,16.558,16.032,16.251,812351,0
1994-03-29,16.166,16.251,15.899,15.899,621212,0
1994-03-30,15.55,15.899,15.55,15.593,579187,0
1994-03-31,15.593,15.682,15.469,15.642,592877,0
1994-04-04,15.418,15.508,15.198,15.241,615931,0
1994-04-05,15.418,15.767,15.374,15.682,399576,0
1994-04-06,15.767,16.032,15.682,15.991,586155,0
1994-04-07,15.942,15.942,15.767,15.899,490342,0
1994-04-08,15.816,15.942,15.816,15.816,313370,0
1994-04-11,15.857,16.032,15.816,15.991,404855,0
1994-04-12,15.942,16.166,15.899,16.032,253335,0
1994-04-13,16.032,16.032,15.767,15.857,530923,0
1994-04-14,15.642,15.725,15.508,15.593,283108,0
1994-04-15,15.55,15.55,15.374,15.508,327055,0
1994-04-18,15.55,15.55,15.198,15.286,562860,0
1994-04-19,15.198,15.198,14.85,14.85,605120,0
1994-04-20,14.85,15.332,14.85,15.064,696137,0
1994-04-21,15.159,15.418,15.11,15.332,494181,0
1994-04-22,15.374,15.418,14.985,15.025,206991,0
1994-04-25,14.985,15.332,14.985,15.159,788343,0
1994-04-26,15.241,15.374,15.159,15.241,788823,0
1994-04-28,15.241,15.374,15.159,15.159,541729,0
1994-04-29,15.159,15.332,15.159,15.159,860141,0
1994-05-02,15.241,15.241,14.985,15.11,834446,0
1994-05-03,15.198,15.198,14.757,15.025,815475,0
1994-05-04,14.985,14.985,14.458,14.458,1197281,0
1994-05-05,14.676,14.985,14.584,14.811,543170,0
1994-05-06,14.717,14.717,14.285,14.458,1062566,0
1994-05-09,14.367,14.634,14.367,14.367,697571,0
1994-05-10,14.285,14.408,14.153,14.193,873346,0
1994-05-11,14.018,14.018,13.8,13.924,1307738,0
1994-05-12,13.885,14.06,13.577,14.018,1190794,0
1994-05-13,14.1,14.1,13.752,13.924,729511,0
1994-05-16,13.924,14.1,13.885,13.976,1157416,0
1994-05-17,14.367,14.717,14.367,14.717,1018143,0
1994-05-18,14.757,14.89,14.634,14.89,724227,0
1994-05-19,14.89,15.241,14.85,15.159,700932,0
1994-05-20,15.11,15.11,14.717,14.717,458887,0
1994-05-23,14.757,14.757,14.458,14.541,1390341,0
1994-05-24,14.541,14.757,14.541,14.676,1257311,0
1994-05-25,14.584,14.676,14.541,14.584,492745,0
1994-05-26,14.584,14.717,14.541,14.634,648345,0
1994-05-27,14.676,15.11,14.634,15.025,519397,0
1994-05-31,14.933,14.933,14.757,14.811,428150,0
1994-06-01,14.676,14.985,14.617,14.985,441116,0
1994-06-02,14.89,15.11,14.89,14.933,400292,0
1994-06-03,15.025,15.286,14.85,15.241,670436,0
1994-06-06,15.11,15.241,14.89,15.025,488661,0
1994-06-07,14.933,15.11,14.85,14.933,358271,0
1994-06-08,15.025,15.025,14.717,14.85,347467,0
1994-06-09,14.85,14.85,14.634,14.717,447118,0
1994-06-10,14.717,14.811,14.634,14.717,265343,0
1994-06-13,14.676,14.811,14.541,14.717,465609,0
1994-06-14,14.757,15.159,14.757,15.025,556616,0
1994-06-15,15.025,15.198,14.985,15.025,401495,0
1994-06-16,14.985,15.159,14.89,15.11,227401,0
1994-06-17,15.159,15.159,14.985,14.985,649305,0
1994-06-20,14.89,14.89,14.634,14.811,230283,0
1994-06-21,14.757,14.811,14.717,14.757,310968,0
1994-06-22,14.757,14.933,14.757,14.933,284074,0
1994-06-23,14.89,15.025,14.85,14.89,487461,0
1994-06-24,14.933,14.933,14.676,14.757,393571,0
1994-06-27,14.676,14.811,14.634,14.811,592877,0
1994-06-28,14.933,15.064,14.85,15.064,454804,0
1994-06-29,14.89,14.985,14.85,14.89,583273,0
1994-06-30,14.89,15.025,14.757,14.933,1106752,0
1994-07-01,14.933,14.985,14.803,14.933,1079855,0
1994-07-05,14.85,14.985,14.757,14.803,204347,0
1994-07-06,14.803,14.89,14.626,14.717,625775,0
1994-07-07,14.757,15.025,14.717,14.933,508593,0
1994-07-08,14.85,14.985,14.803,14.985,222358,0
1994-07-11,14.985,15.374,14.985,15.374,598402,0
1994-07-12,15.293,15.374,15.159,15.332,413262,0
1994-07-13,15.241,15.508,15.241,15.332,292718,0
1994-07-14,15.332,15.418,15.241,15.293,445920,0
1994-07-15,15.293,15.293,14.985,15.025,954993,0
1994-07-18,15.025,15.064,14.985,14.985,649545,0
1994-07-19,15.064,15.55,15.025,15.55,981401,0
1994-07-20,15.508,15.55,15.293,15.293,543170,0
1994-07-21,15.374,15.418,15.293,15.332,388529,0
1994-07-22,15.6,15.951,15.55,15.857,1118753,0
1994-07-25,15.857,16.26,15.857,16.04,1334633,0
1994-07-26,16.166,16.215,16.04,16.215,707658,0
1994-07-27,16.215,16.215,16.084,16.166,346746,0
1994-07-28,16.123,16.525,16.084,16.434,721585,0
1994-07-29,16.475,16.965,16.434,16.917,1228011,0
1994-08-01,16.783,17.048,16.74,17.048,801067,0
1994-08-02,17.048,17.532,17.009,17.492,1550267,0
1994-08-03,17.357,17.665,17.274,17.624,1120919,0
1994-08-04,17.581,17.581,17.141,17.406,1337992,0
1994-08-05,17.224,17.224,17.141,17.224,511472,0
1994-08-08,17.184,17.224,16.917,16.965,367398,0
1994-08-09,16.965,17.009,16.832,17.009,474733,0
1994-08-10,16.917,16.917,16.783,16.874,221880,0
1994-08-11,16.832,16.832,16.74,16.783,468728,0
1994-08-12,16.783,17.048,16.74,16.917,239408,0
1994-08-15,17.009,17.009,16.874,16.874,161607,0
1994-08-16,16.699,17.141,16.699,17.141,487700,0
1994-08-17,17.224,17.274,16.783,16.832,438474,0
1994-08-18,16.874,16.965,16.832,16.917,440152,0
1994-08-19,17.048,17.048,16.832,16.874,437754,0
1994-08-22,16.917,17.009,16.74,16.783,238685,0
1994-08-23,16.874,17.048,16.874,16.874,170969,0
1994-08-24,16.874,17.406,16.874,17.357,311688,0
1994-08-25,17.357,17.581,17.316,17.492,705977,0
1994-08-26,17.532,17.758,17.532,17.581,1011657,0
1994-08-29,17.624,17.665,17.448,17.448,653869,0
1994-08-30,17.492,17.492,17.406,17.448,804908,0
1994-08-31,17.448,17.532,17.448,17.532,254054,0
1994-09-01,17.492,17.492,17.357,17.357,197147,0
1994-09-02,17.316,17.316,17.048,17.048,267025,0
1994-09-06,17.141,17.316,17.09,17.09,848133,0
1994-09-07,17.141,17.184,16.965,17.009,360193,0
1994-09-08,17.009,17.141,17.009,17.009,431988,0
1994-09-09,16.917,16.917,16.783,16.832,498265,0
1994-09-12,16.783,16.874,16.607,16.607,281669,0
1994-09-13,16.74,16.74,16.657,16.74,550135,0
1994-09-14,16.74,16.832,16.434,16.783,641622,0
1994-09-15,16.783,17.316,16.783,17.316,711977,0
1994-09-16,17.224,17.224,17.141,17.141,853414,0
1994-09-19,17.184,17.357,17.048,17.048,461047,0
1994-09-20,16.965,17.009,16.657,16.699,464170,0
1994-09-21,16.607,16.699,16.3,16.566,441354,0
1994-09-22,16.607,16.657,16.35,16.35,361152,0
1994-09-23,16.392,16.392,16.26,16.3,337141,0
1994-09-26,16.26,16.566,16.26,16.566,202909,0
1994-09-27,16.516,16.516,16.434,16.434,243491,0
1994-09-28,16.516,16.783,16.516,16.699,338342,0
1994-09-29,16.699,16.699,16.26,16.392,612327,0
1994-09-30,16.434,16.566,16.341,16.566,527562,0
1994-10-03,16.516,16.566,16.206,16.206,298960,0
1994-10-04,16.26,16.341,16.032,16.075,467532,0
1994-10-05,16.032,16.032,15.675,15.767,393810,0
1994-10-06,15.808,15.942,15.767,15.767,434149,0
1994-10-07,15.767,15.942,15.767,15.899,314569,0
1994-10-10,15.899,16.123,15.857,16.123,164965,0
1994-10-11,16.206,16.392,16.206,16.3,402938,0
1994-10-12,16.341,16.516,16.26,16.475,248774,0
1994-10-13,16.607,17.009,16.607,16.874,1150210,0
1994-10-14,16.965,17.009,16.699,16.917,359233,0
1994-10-17,16.874,16.965,16.832,16.832,208911,0
1994-10-18,16.783,16.783,16.434,16.516,274223,0
1994-10-19,16.566,16.566,16.26,16.3,498506,0
1994-10-20,16.3,16.341,16.075,16.206,581108,0
1994-10-21,16.206,16.26,16.075,16.075,263422,0
1994-10-24,16.123,16.26,16.075,16.075,401495,0
1994-10-25,16.032,16.032,15.634,15.808,399336,0
1994-10-26,15.942,15.942,15.767,15.899,227159,0
1994-10-27,15.899,16.166,15.899,16.123,882949,0
1994-10-28,16.166,16.74,16.075,16.74,503549,0
1994-10-31,16.783,17.048,16.783,16.917,792904,0
1994-11-01,16.832,16.832,16.516,16.516,594077,0
1994-11-02,16.434,16.475,16.166,16.26,513154,0
1994-11-03,16.26,16.516,16.26,16.516,470172,0
1994-11-04,16.607,16.74,16.566,16.566,1124278,0
1994-11-07,16.566,16.566,16.475,16.566,613770,0
1994-11-08,16.648,16.74,16.607,16.699,390690,0
1994-11-09,16.917,16.917,16.74,16.74,275187,0
1994-11-10,16.832,16.965,16.699,16.699,533806,0
1994-11-11,16.607,16.607,16.3,16.341,415179,0
1994-11-14,16.341,16.607,16.341,16.607,309524,0
1994-11-15,16.434,16.607,16.434,16.475,301122,0
1994-11-16,16.392,16.475,16.3,16.392,427426,0
1994-11-17,16.341,16.341,16.123,16.206,378442,0
1994-11-18,16.206,16.206,16.075,16.075,369077,0
1994-11-21,16.123,16.3,16.123,16.26,315288,0
1994-11-22,16.166,16.166,15.675,15.767,706696,0
1994-11-23,15.634,15.634,15.286,15.286,1006139,0
1994-11-25,15.286,15.55,15.286,15.501,375558,0
1994-11-28,15.365,15.675,15.365,15.634,291997,0
1994-11-29,15.593,15.725,15.593,15.634,877667,0
1994-11-30,15.675,15.899,15.593,15.725,341463,0
1994-12-01,15.808,15.942,15.725,15.725,835406,0
1994-12-02,15.675,15.767,15.501,15.593,734552,0
1994-12-05,15.593,15.991,15.501,15.899,1189594,0
1994-12-06,15.942,16.123,15.808,15.991,352270,0
1994-12-07,15.808,16.032,15.808,15.857,367156,0
1994-12-08,15.899,15.899,15.675,15.725,910806,0
1994-12-09,15.725,15.725,15.482,15.55,1066408,0
1994-12-12,15.593,15.634,15.501,15.634,420949,0
1994-12-13,15.675,15.899,15.675,15.767,456965,0
1994-12-14,15.808,15.991,15.808,15.899,735031,0
1994-12-15,15.857,16.123,15.857,16.123,870465,0
1994-12-16,16.3,16.341,16.166,16.341,981647,0
1994-12-19,16.26,16.3,16.206,16.26,354668,0
1994-12-20,16.166,16.3,16.123,16.166,737670,0
1994-12-21,16.206,16.341,16.123,16.123,510513,0
1994-12-22,16.206,16.206,15.857,15.899,543170,0
1994-12-23,15.899,15.991,15.808,15.942,224519,0
1994-12-27,15.982,16.075,15.899,15.942,250694,0
1994-12-28,15.849,15.942,15.808,15.808,273024,0
1994-12-29,15.634,15.716,15.583,15.675,403896,0
1994-12-30,15.675,15.982,15.675,15.899,411341,0
1995-01-03,15.808,16.032,15.634,16.032,814036,0
1995-01-04,15.982,16.075,15.982,16.075,708138,0
1995-01-05,16.075,16.166,16.075,16.123,541488,0
1995-01-06,16.123,16.206,16.075,16.123,599361,0
1995-01-09,16.123,16.123,16.032,16.032,237967,0
1995-01-10,16.075,16.166,16.032,16.123,418542,0
1995-01-11,16.075,16.166,16.075,16.123,313125,0
1995-01-12,16.075,16.206,16.032,16.123,342663,0
1995-01-13,16.123,16.123,15.982,16.032,434149,0
1995-01-16,16.032,16.3,15.982,16.3,526120,0
1995-01-17,16.392,16.657,16.392,16.607,396449,0
1995-01-18,16.607,16.607,16.475,16.525,377002,0
1995-01-19,16.206,16.657,16.166,16.607,554696,0
1995-01-20,16.699,16.699,16.392,16.392,1046957,0
1995-01-23,16.3,16.3,16.032,16.075,855336,0
1995-01-24,16.123,16.26,16.123,16.166,420949,0
1995-01-25,16.123,16.3,16.123,16.166,225961,0
1995-01-26,16.166,16.206,16.123,16.166,160888,0
1995-01-27,16.26,16.3,16.123,16.206,256217,0
1995-01-30,16.166,16.166,15.899,15.942,284074,0
1995-01-31,15.808,15.942,15.767,15.899,1401147,0
1995-02-01,15.899,15.942,15.808,15.899,583512,0
1995-02-02,15.899,15.982,15.767,15.899,503066,0
1995-02-03,15.899,16.341,15.899,16.3,1399466,0
1995-02-06,16.3,16.475,16.3,16.341,720387,0
1995-02-07,16.434,16.699,16.434,16.699,784738,0
1995-02-08,16.657,16.923,16.434,16.434,792180,0
1995-02-09,16.525,16.74,16.525,16.566,351306,0
1995-02-10,16.525,16.791,16.525,16.699,387806,0
1995-02-13,16.791,16.791,16.699,16.699,168331,0
1995-02-14,16.74,16.74,16.657,16.74,173852,0
1995-02-15,16.699,16.874,16.699,16.832,261980,0
1995-02-16,16.874,16.874,16.699,16.791,362113,0
1995-02-17,16.832,17.058,16.791,16.965,503549,0
1995-02-21,16.832,17.098,16.832,17.098,426227,0
1995-02-22,17.141,17.283,17.098,17.191,633939,0
1995-02-23,17.234,17.326,17.191,17.326,504750,0
1995-02-24,17.283,17.364,17.283,17.364,330174,0
1995-02-27,17.364,17.5,17.364,17.364,290556,0
1995-02-28,17.364,17.548,17.364,17.548,472091,0
1995-03-01,17.5,17.633,17.364,17.364,374119,0
1995-03-02,17.326,17.456,17.326,17.416,230521,0
1995-03-03,17.364,17.416,17.141,17.141,258138,0
1995-03-06,17.098,17.191,17.009,17.141,336659,0
1995-03-07,17.234,17.326,16.74,16.74,675001,0
1995-03-08,16.832,16.923,16.791,16.923,589277,0
1995-03-09,16.923,17.009,16.923,16.965,225480,0
1995-03-10,17.058,17.283,17.009,17.283,371960,0
1995-03-13,17.283,17.456,17.283,17.416,302318,0
1995-03-14,17.456,17.857,17.456,17.59,1695783,0
1995-03-15,17.633,17.767,17.59,17.722,778737,0
1995-03-16,17.682,17.722,17.5,17.633,896636,0
1995-03-17,17.633,17.633,17.098,17.234,1043841,0
1995-03-20,17.283,17.416,17.234,17.364,470172,0
1995-03-21,17.326,17.722,17.283,17.682,747755,0
1995-03-22,17.59,17.59,17.283,17.364,472091,0
1995-03-23,17.416,17.416,17.326,17.364,304961,0
1995-03-24,17.416,17.59,17.364,17.456,703336,0
1995-03-27,17.59,17.767,17.59,17.722,551815,0
1995-03-28,17.722,17.815,17.633,17.815,506671,0
1995-03-29,17.767,17.898,17.722,17.815,867347,0
1995-03-30,17.857,18.349,17.815,18.349,860141,0
1995-03-31,18.349,18.706,18.083,18.665,1419396,0
1995-04-03,18.614,18.614,18.216,18.216,696370,0
1995-04-04,18.306,18.531,18.216,18.531,495385,0
1995-04-05,18.574,18.574,18.216,18.216,453607,0
1995-04-06,18.216,18.257,18.083,18.124,228843,0
1995-04-07,18.306,18.531,18.216,18.531,352507,0
1995-04-10,18.439,18.439,18.349,18.439,498748,0
1995-04-11,18.483,18.531,18.257,18.306,466813,0
1995-04-12,18.216,18.216,18.032,18.083,487943,0
1995-04-13,18.032,18.257,18.032,18.257,401014,0
1995-04-17,18.39,18.531,18.306,18.349,330414,0
1995-04-18,18.439,18.439,18.257,18.306,281913,0
1995-04-19,18.257,18.306,17.949,18.124,273507,0
1995-04-20,18.124,18.216,18.083,18.216,612086,0
1995-04-21,18.349,18.349,18.174,18.306,752079,0
1995-04-24,18.306,18.614,18.306,18.614,439674,0
1995-04-25,18.531,18.665,18.174,18.174,516755,0
1995-04-26,18.174,18.174,17.949,17.949,616409,0
1995-04-27,17.815,17.898,17.767,17.857,742958,0
1995-04-28,17.857,18.032,17.857,18.032,723749,0
1995-05-01,17.898,18.083,17.857,17.99,714623,0
1995-05-02,17.857,18.032,17.857,17.898,421430,0
1995-05-03,17.949,18.174,17.898,18.174,400292,0
1995-05-04,18.174,18.216,18.174,18.216,506909,0
1995-05-05,18.216,18.257,18.083,18.124,397651,0
1995-05-08,18.083,18.439,18.032,18.306,581350,0
1995-05-09,18.39,18.39,18.306,18.39,435590,0
1995-05-10,18.439,18.574,18.439,18.531,542931,0
1995-05-11,18.614,18.706,18.531,18.574,1094983,0
1995-05-12,18.614,18.614,18.257,18.257,765049,0
1995-05-15,18.306,18.665,18.257,18.665,674280,0
1995-05-16,18.614,19.422,18.614,19.422,1511607,0
1995-05-17,19.106,19.106,18.747,18.747,705735,0
1995-05-18,18.747,18.798,18.439,18.439,265582,0
1995-05-19,18.257,18.665,18.257,18.665,600560,0
1995-05-22,18.665,18.747,18.349,18.439,1249388,0
1995-05-23,18.614,18.841,18.531,18.841,815475,0
1995-05-24,18.841,18.841,18.483,18.574,339781,0
1995-05-25,18.531,18.531,18.306,18.483,271347,0
1995-05-26,18.439,18.531,18.216,18.257,194022,0
1995-05-30,18.531,18.798,18.349,18.798,393571,0
1995-05-31,18.665,19.024,18.665,19.024,557817,0
1995-06-01,18.931,19.024,18.798,18.882,315528,0
1995-06-02,18.798,19.063,18.706,19.024,739831,0
1995-06-05,18.974,19.106,18.974,19.063,492261,0
1995-06-06,19.024,19.063,18.931,19.063,441116,0
1995-06-07,18.974,18.974,18.798,18.882,141438,0
1995-06-08,18.931,18.974,18.798,18.841,259580,0
1995-06-09,18.798,18.882,18.614,18.841,238685,0
1995-06-12,18.882,19.159,18.882,19.106,419503,0
1995-06-13,19.198,19.24,19.063,19.106,771771,0
1995-06-14,19.106,19.106,18.841,18.882,764086,0
1995-06-15,18.931,19.291,18.931,19.159,455762,0
1995-06-16,19.24,19.467,19.24,19.332,1254186,0
1995-06-19,19.291,19.783,19.24,19.689,704535,0
1995-06-20,19.783,19.914,19.649,19.783,627217,0
1995-06-21,19.689,19.872,19.513,19.513,664194,0
1995-06-22,19.553,19.649,19.467,19.598,692049,0
1995-06-23,19.649,19.958,19.553,19.822,943705,0
1995-06-26,19.649,19.914,19.422,19.783,616651,0
1995-06-27,19.739,19.872,19.467,19.467,354668,0
1995-06-28,19.513,19.872,19.467,19.822,611126,0
1995-06-29,19.872,20.056,19.872,20.056,672121,0
1995-06-30,20.098,20.282,20.056,20.056,436070,0
1995-07-03,20.005,20.056,19.923,19.923,153442,0
1995-07-05,19.967,20.282,19.923,20.189,1076252,0
1995-07-06,20.375,20.864,20.321,20.73,1460459,0
1995-07-07,20.596,21.273,20.596,21.18,1510404,0
1995-07-10,21.18,21.448,21.18,21.312,1430204,0
1995-07-11,21.09,21.18,20.596,20.638,1289966,0
1995-07-12,20.73,20.997,20.638,20.955,847172,0
1995-07-13,20.906,20.906,20.681,20.822,367636,0
1995-07-14,20.822,20.822,20.413,20.454,490342,0
1995-07-17,20.548,20.681,20.375,20.681,376281,0
1995-07-18,20.596,20.596,20.375,20.413,280710,0
1995-07-19,20.282,21.048,20.056,20.233,850775,0
1995-07-20,20.233,20.282,19.967,19.967,435835,0
1995-07-21,19.967,20.282,19.967,20.098,771290,0
1995-07-24,20.189,20.189,20.005,20.005,210596,0
1995-07-25,19.967,20.282,19.967,20.146,243250,0
1995-07-26,20.233,20.596,20.056,20.056,876709,0
1995-07-27,20.098,20.454,20.098,20.375,464170,0
1995-07-28,20.282,20.413,20.282,20.321,167613,0
1995-07-31,20.282,20.321,20.146,20.146,310006,0
1995-08-01,20.098,20.189,19.967,20.005,298480,0
1995-08-02,20.098,20.189,19.783,19.783,354668,0
1995-08-03,19.697,19.83,19.553,19.83,819556,0
1995-08-04,19.872,20.056,19.872,19.967,332097,0
1995-08-07,19.923,20.098,19.872,20.098,319368,0
1995-08-08,20.098,20.146,19.923,20.005,801067,0
1995-08-09,19.967,19.967,19.063,19.106,2792691,0
1995-08-10,19.291,19.475,19.063,19.198,1007340,0
1995-08-11,19.198,19.198,18.931,19.024,701893,0
1995-08-14,19.106,19.106,18.747,18.882,499229,0
1995-08-15,18.841,18.974,18.524,18.524,1347119,0
1995-08-16,18.614,18.841,18.574,18.798,1045757,0
1995-08-17,18.841,18.974,18.747,18.974,835165,0
1995-08-18,19.063,19.475,19.063,19.38,1056804,0
1995-08-21,19.38,19.475,19.332,19.38,376522,0
1995-08-22,19.475,19.553,19.38,19.553,399576,0
1995-08-23,19.553,19.649,19.422,19.475,550615,0
1995-08-24,19.422,19.739,19.38,19.739,436070,0
1995-08-25,19.739,19.739,19.607,19.697,177692,0
1995-08-28,19.513,19.513,19.291,19.332,273268,0
1995-08-29,19.063,19.291,19.063,19.247,642582,0
1995-08-30,19.198,19.291,19.106,19.291,697092,0
1995-08-31,19.332,19.422,19.291,19.291,547734,0
1995-09-01,19.38,19.513,19.38,19.422,237967,0
1995-09-05,19.513,19.607,19.332,19.475,329934,0
1995-09-06,19.422,19.83,19.422,19.83,384446,0
1995-09-07,19.739,19.83,19.553,19.553,330897,0
1995-09-08,19.607,19.923,19.607,19.923,362593,0
1995-09-11,19.967,20.189,19.967,20.056,321289,0
1995-09-12,20.098,20.146,20.056,20.056,315288,0
1995-09-13,20.098,20.146,20.005,20.098,356112,0
1995-09-14,20.146,20.413,19.967,20.413,346986,0
1995-09-15,20.506,20.506,19.872,19.872,839010,0
1995-09-18,19.923,19.923,19.649,19.783,1001333,0
1995-09-19,19.739,20.098,19.697,20.098,210351,0
1995-09-20,19.967,20.005,19.83,19.83,326814,0
1995-09-21,19.739,19.739,19.332,19.38,562620,0
1995-09-22,19.063,19.291,18.974,19.198,756406,0
1995-09-25,19.291,19.291,18.974,19.106,458407,0
1995-09-26,19.063,19.159,18.882,18.974,1858595,0
1995-09-27,18.882,18.931,18.747,18.798,643300,0
1995-09-28,18.756,18.841,18.756,18.841,964594,0
1995-09-29,18.841,19.115,18.798,18.841,585673,0
1995-10-02,18.931,19.024,18.614,18.665,388049,0
1995-10-03,18.665,19.024,18.297,18.574,641142,0
1995-10-04,18.483,18.614,18.297,18.297,862062,0
1995-10-05,18.297,18.614,18.257,18.524,845734,0
1995-10-06,18.524,18.706,18.349,18.524,770091,0
1995-10-09,18.614,18.665,18.257,18.349,194746,0
1995-10-10,18.074,18.524,17.982,18.39,396692,0
1995-10-11,18.297,18.483,18.257,18.349,482417,0
1995-10-12,18.524,18.665,18.439,18.614,331136,0
1995-10-13,18.706,18.983,18.665,18.841,537407,0
1995-10-16,18.798,19.205,18.798,19.159,612809,0
1995-10-17,19.159,19.159,18.756,19.072,502830,0
1995-10-18,19.072,19.159,18.756,18.798,430069,0
1995-10-19,18.798,18.841,18.614,18.665,523240,0
1995-10-20,18.574,18.574,18.349,18.483,869266,0
1995-10-23,18.483,18.483,18.216,18.216,353708,0
1995-10-24,18.257,18.614,18.257,18.349,636822,0
1995-10-25,18.349,18.89,18.349,18.798,1049358,0
1995-10-26,18.706,18.756,18.032,18.297,929538,0
1995-10-27,18.297,18.756,18.257,18.756,663712,0
1995-10-30,18.931,19.159,18.841,18.931,597920,0
1995-10-31,18.983,18.983,18.665,18.665,609206,0
1995-11-01,18.756,19.523,18.706,19.523,653387,0
1995-11-02,19.389,19.747,19.389,19.616,562378,0
1995-11-03,19.704,20.064,19.657,20.023,735031,0
1995-11-06,19.838,19.88,19.704,19.747,266301,0
1995-11-07,19.838,19.973,19.792,19.932,367398,0
1995-11-08,19.973,20.107,19.88,20.107,425027,0
1995-11-09,20.064,20.064,19.616,19.704,463687,0
1995-11-10,19.616,19.657,19.523,19.657,362350,0
1995-11-13,19.747,20.064,19.747,20.023,310489,0
1995-11-14,20.107,20.698,20.107,20.471,1019586,0
1995-11-15,20.564,20.564,20.383,20.422,777053,0
1995-11-16,20.471,20.831,20.422,20.74,941782,0
1995-11-17,20.605,20.963,20.422,20.881,976359,0
1995-11-20,20.963,21.239,20.788,21.239,787858,0
1995-11-21,21.199,21.199,20.788,20.881,740794,0
1995-11-22,20.881,20.963,20.698,20.963,554936,0
1995-11-24,20.921,20.963,20.881,20.921,166651,0
1995-11-27,21.013,21.013,20.881,20.921,412539,0
1995-11-28,20.74,20.788,20.605,20.605,856538,0
1995-11-29,20.647,20.647,19.973,20.198,1241942,0
1995-11-30,20.248,20.288,20.064,20.064,562141,0
1995-12-01,20.023,20.023,19.792,19.838,1010458,0
1995-12-04,19.838,20.288,19.747,20.248,594556,0
1995-12-05,20.155,20.383,20.023,20.288,951390,0
1995-12-06,20.564,20.788,20.339,20.788,991730,0
1995-12-07,20.74,20.74,20.422,20.422,514352,0
1995-12-08,20.339,20.515,20.064,20.107,510032,0
1995-12-11,20.107,20.248,19.932,20.107,333298,0
1995-12-12,20.064,20.198,20.064,20.155,449039,0
1995-12-13,20.064,20.198,20.023,20.198,335458,0
1995-12-14,20.198,20.471,19.932,19.932,491783,0
1995-12-15,19.838,19.88,19.657,19.704,1100746,0
1995-12-18,19.747,19.747,19.3,19.34,173372,0
1995-12-19,19.34,19.431,18.983,19.389,1043841,0
1995-12-20,19.704,19.792,19.475,19.523,794103,0
1995-12-21,19.523,19.657,18.706,18.841,1703469,0
1995-12-22,18.89,18.89,18.439,18.524,912966,0
1995-12-26,18.756,18.983,18.665,18.931,676681,0
1995-12-27,18.931,19.205,18.931,18.931,607524,0
1995-12-28,19.072,19.3,19.072,19.205,469928,0
1995-12-29,19.3,19.532,19.124,19.166,377480,0
1996-01-02,19.124,19.572,19.072,19.532,1019344,0
1996-01-03,19.625,19.888,19.572,19.888,680763,0
1996-01-04,19.941,20.072,19.704,19.888,748478,0
1996-01-05,19.848,20.03,19.8,19.979,651947,0
1996-01-08,19.941,20.03,19.941,19.979,105420,0
1996-01-09,20.072,20.163,19.625,19.666,592159,0
1996-01-10,19.572,19.755,19.485,19.572,691330,0
1996-01-11,19.625,19.666,19.389,19.666,508593,0
1996-01-12,19.666,19.848,19.625,19.666,710300,0
1996-01-15,19.666,19.755,19.485,19.532,525401,0
1996-01-16,19.485,19.532,18.89,19.205,614250,0
1996-01-17,19.205,19.205,18.89,19.166,344346,0
1996-01-18,19.205,19.205,18.706,18.706,691090,0
1996-01-19,18.531,18.848,18.531,18.665,1245785,0
1996-01-22,19.348,19.44,18.983,19.166,893278,0
1996-01-23,19.166,19.205,18.89,19.166,489860,0
1996-01-24,19.124,19.124,18.349,18.623,4618624,0
1996-01-25,18.439,18.623,18.297,18.439,2791487,0
1996-01-26,18.483,18.848,18.483,18.756,1619660,0
1996-01-29,18.848,18.848,18.623,18.848,1331029,0
1996-01-30,18.848,19.166,18.848,19.166,1486633,0
1996-01-31,19.255,19.485,19.205,19.389,1020306,0
1996-02-01,19.389,19.44,19.3,19.348,818596,0
1996-02-02,19.348,19.348,18.983,19.072,868062,0
1996-02-05,19.032,19.205,18.983,19.124,1036156,0
1996-02-06,19.072,19.124,18.848,18.89,1735887,0
1996-02-07,18.89,18.939,18.756,18.848,1975534,0
1996-02-08,18.848,19.485,18.848,19.348,1583885,0
1996-02-09,19.3,19.485,19.166,19.44,1361765,0
1996-02-12,19.485,19.941,19.348,19.704,696850,0
1996-02-13,19.625,19.755,19.532,19.625,732390,0
1996-02-14,19.625,19.625,19.032,19.032,1288768,0
1996-02-15,19.124,19.348,19.072,19.205,1160542,0
1996-02-16,19.255,19.3,19.124,19.3,831084,0
1996-02-20,19.205,19.3,18.983,19.124,586392,0
1996-02-21,19.124,19.255,18.89,19.255,714623,0
1996-02-22,19.532,19.572,19.255,19.389,974679,0
1996-02-23,19.485,19.532,19.348,19.485,1236660,0
1996-02-26,19.485,19.572,19.255,19.572,1209046,0
1996-02-27,19.532,19.572,19.532,19.572,542931,0
1996-02-28,19.704,19.755,19.3,19.348,974679,0
1996-02-29,19.3,19.485,19.3,19.348,672356,0
1996-03-01,19.532,19.704,19.325,19.625,679082,0
1996-03-04,19.704,19.755,19.532,19.755,672121,0
1996-03-05,19.666,19.704,19.485,19.625,813553,0
1996-03-06,19.625,20.296,19.625,20.03,1180470,0
1996-03-07,20.072,20.163,19.979,20.072,1144932,0
1996-03-08,20.072,20.072,19.44,19.625,761447,0
1996-03-11,19.572,19.979,19.44,19.979,571505,0
1996-03-12,19.941,20.072,19.485,19.848,731670,0
1996-03-13,19.979,20.479,19.979,20.479,910568,0
1996-03-14,20.479,21.031,20.479,20.889,1036156,0
1996-03-15,20.665,20.848,20.533,20.848,1297168,0
1996-03-18,20.981,21.031,20.797,20.937,745114,0
1996-03-19,21.072,21.072,20.797,20.981,1028949,0
1996-03-20,20.889,21.031,20.391,20.479,885351,0
1996-03-21,20.533,20.572,20.256,20.347,573427,0
1996-03-22,20.391,20.533,20.347,20.533,178897,0
1996-03-25,20.479,20.572,20.44,20.533,583750,0
1996-03-26,20.533,20.572,20.163,20.256,616409,0
1996-03-27,20.072,20.123,19.625,19.625,1199679,0
1996-03-28,19.666,20.082,19.666,19.988,1137248,0
1996-03-29,20.082,20.082,19.808,19.941,949948,0
1996-04-01,20.03,20.356,20.03,20.214,551095,0
1996-04-02,20.305,20.305,20.123,20.263,446400,0
1996-04-03,20.263,20.263,20.082,20.214,322731,0
1996-04-04,20.214,20.214,20.123,20.171,256696,0
1996-04-08,20.214,20.214,19.988,20.03,388529,0
1996-04-09,19.848,20.03,19.848,19.988,499229,0
1996-04-10,19.897,20.082,19.848,19.941,604401,0
1996-04-11,20.988,21.131,20.082,20.629,2274492,0
1996-04-12,20.673,21.68,20.673,21.631,2578254,0
1996-04-15,21.539,21.588,21.221,21.588,1238578,0
1996-04-16,21.539,21.588,21.264,21.264,812592,0
1996-04-17,21.312,21.312,20.946,21.221,472333,0
1996-04-18,21.131,21.357,20.988,21.357,718945,0
1996-04-19,21.406,21.448,21.081,21.131,300159,0
1996-04-22,21.221,21.357,21.04,21.081,304240,0
1996-04-23,21.171,21.312,20.447,20.581,1973373,0
1996-04-24,20.629,20.898,20.541,20.856,1145893,0
1996-04-25,20.763,20.898,20.763,20.856,278548,0
1996-04-26,20.856,20.856,20.447,20.581,856778,0
1996-04-29,20.541,20.856,20.541,20.805,581592,0
1996-04-30,20.856,20.856,20.673,20.856,232444,0
1996-05-01,20.898,20.946,20.714,20.805,323932,0
1996-05-02,20.673,20.946,20.673,20.856,378442,0
1996-05-03,20.946,21.171,20.898,20.898,469211,0
1996-05-06,20.946,21.081,20.714,20.805,492503,0
1996-05-07,20.763,20.805,20.673,20.805,386847,0
1996-05-08,20.714,20.805,20.488,20.805,757124,0
1996-05-09,20.805,20.946,20.714,20.763,462485,0
1996-05-10,20.946,20.946,20.673,20.805,468010,0
1996-05-13,20.805,21.081,20.714,21.081,641382,0
1996-05-14,21.081,21.406,21.081,21.357,1021505,0
1996-05-15,21.357,21.68,21.357,21.448,752079,0
1996-05-16,21.406,21.539,21.406,21.497,649788,0
1996-05-17,21.539,21.539,21.357,21.357,535005,0
1996-05-20,21.406,21.448,21.221,21.312,574387,0
1996-05-21,21.312,21.312,21.131,21.131,846449,0
1996-05-22,21.081,21.171,20.988,21.131,948266,0
1996-05-23,21.04,21.131,20.946,20.988,1014779,0
1996-05-24,21.171,21.588,21.171,21.588,1229935,0
1996-05-28,21.588,21.68,21.497,21.68,645463,0
1996-05-29,21.721,22.221,21.721,21.854,1235460,0
1996-05-30,21.764,21.904,21.764,21.904,593596,0
1996-05-31,21.854,21.854,21.588,21.721,572707,0
1996-06-03,21.631,21.721,21.448,21.721,692533,0
1996-06-04,21.854,21.854,21.68,21.721,269423,0
1996-06-05,21.68,21.721,21.539,21.68,452644,0
1996-06-06,21.631,21.68,21.357,21.357,620493,0
1996-06-07,21.081,21.406,21.081,21.357,732869,0
1996-06-10,21.448,21.448,21.131,21.221,536449,0
1996-06-11,21.171,21.406,21.081,21.221,342663,0
1996-06-12,21.264,21.497,21.221,21.221,535727,0
1996-06-13,21.221,21.264,20.988,21.171,387806,0
1996-06-14,21.131,21.171,21.081,21.081,272065,0
1996-06-17,21.171,21.171,20.988,21.04,185859,0
1996-06-18,20.988,21.131,20.581,20.581,526840,0
1996-06-19,20.673,20.763,20.447,20.447,311688,0
1996-06-20,20.397,20.541,20.263,20.356,415179,0
1996-06-21,20.356,20.397,20.214,20.356,1007340,0
1996-06-24,20.397,20.805,20.397,20.629,783538,0
1996-06-25,20.714,20.856,20.673,20.673,402693,0
1996-06-26,20.581,20.629,20.447,20.629,259097,0
1996-06-27,20.406,20.681,20.311,20.638,364996,0
1996-06-28,20.638,21.189,20.638,21.138,407739,0
1996-07-01,21.189,21.32,20.864,21.28,727587,0
1996-07-02,21.374,21.374,20.955,21.006,543408,0
1996-07-03,21.048,21.138,21.006,21.138,301358,0
1996-07-05,20.955,21.097,20.955,20.955,188501,0
1996-07-08,20.914,20.914,20.454,20.454,447360,0
1996-07-09,20.454,20.638,20.181,20.454,532844,0
1996-07-10,20.454,20.638,20.131,20.638,649305,0
1996-07-11,20.548,20.548,20.181,20.366,392851,0
1996-07-12,20.454,20.454,20.131,20.366,434395,0
1996-07-15,20.311,20.366,19.997,19.997,300403,0
1996-07-16,19.816,19.997,19.712,19.855,506909,0
1996-07-17,19.905,19.905,19.673,19.673,454561,0
1996-07-18,19.58,19.905,19.58,19.816,903361,0
1996-07-19,19.673,19.816,19.625,19.712,478818,0
1996-07-22,19.625,19.816,19.532,19.712,793143,0
1996-07-23,19.855,19.949,19.49,19.58,826040,0
1996-07-24,19.396,19.58,19.255,19.255,524437,0
1996-07-25,19.348,19.44,19.124,19.124,1634313,0
1996-07-26,19.124,19.309,19.072,19.166,684843,0
1996-07-29,19.124,19.255,18.983,19.072,558778,0
1996-07-30,19.124,19.255,19.072,19.213,358512,0
1996-07-31,19.309,19.58,19.213,19.58,538847,0
1996-08-01,19.49,20.039,19.49,19.949,544129,0
1996-08-02,20.181,20.224,19.905,19.997,611606,0
1996-08-05,19.855,19.905,19.712,19.765,180094,0
1996-08-06,19.816,20.039,19.673,19.905,780894,0
1996-08-07,19.905,19.997,19.765,19.997,305922,0
1996-08-08,19.905,20.131,19.816,20.131,510992,0
1996-08-09,20.131,20.224,19.997,20.091,334739,0
1996-08-12,19.997,20.273,19.997,20.224,258856,0
1996-08-13,20.181,20.224,19.673,19.855,401252,0
1996-08-14,19.765,19.905,19.673,19.855,453842,0
1996-08-15,19.997,20.091,19.905,19.997,514835,0
1996-08-16,20.039,20.181,19.949,20.091,360672,0
1996-08-19,20.131,20.311,20.091,20.224,347224,0
1996-08-20,20.181,20.311,20.181,20.224,973962,0
1996-08-21,20.131,20.224,20.091,20.224,268946,0
1996-08-22,20.224,20.406,20.224,20.406,325371,0
1996-08-23,20.498,20.589,20.366,20.366,466813,0
1996-08-26,20.273,20.311,20.181,20.224,135431,0
1996-08-27,20.311,20.311,20.131,20.224,301358,0
1996-08-28,20.181,20.366,20.131,20.131,275668,0
1996-08-29,20.039,20.406,20.039,20.091,467285,0
1996-08-30,20.039,20.181,19.905,20.091,412539,0
1996-09-03,19.905,19.997,19.712,19.765,741275,0
1996-09-04,19.905,19.997,19.712,19.949,511713,0
1996-09-05,19.855,19.997,19.712,19.816,340981,0
1996-09-06,19.905,19.949,19.792,19.905,439674,0
1996-09-09,19.997,20.311,19.949,20.311,442793,0
1996-09-10,20.406,20.638,20.131,20.273,722544,0
1996-09-11,20.273,20.73,20.273,20.589,678601,0
1996-09-12,20.589,21.097,20.589,21.048,573427,0
1996-09-13,21.048,21.555,21.048,21.138,777292,0
1996-09-16,21.189,21.189,20.822,20.822,539568,0
1996-09-17,20.77,21.048,20.77,20.955,783057,0
1996-09-18,20.955,21.006,20.822,20.864,545572,0
1996-09-19,20.77,21.048,20.77,21.048,511234,0
1996-09-20,21.138,21.28,21.048,21.28,779214,0
1996-09-23,21.097,21.28,21.048,21.28,618570,0
1996-09-24,21.189,21.506,21.189,21.28,845970,0
1996-09-25,21.28,21.32,21.189,21.23,439190,0
1996-09-26,21.138,21.23,21.048,21.138,962194,0
1996-09-27,21.013,21.38,21.013,21.239,800588,0
1996-09-30,21.239,21.564,21.239,21.47,408936,0
1996-10-01,21.47,21.47,21.38,21.47,384446,0
1996-10-02,21.47,21.655,21.38,21.564,504990,0
1996-10-03,21.614,21.706,21.614,21.655,585673,0
1996-10-04,21.706,21.888,21.655,21.838,611126,0
1996-10-07,21.931,22.162,21.931,22.021,866624,0
1996-10-08,21.982,22.162,21.982,22.021,592636,0
1996-10-09,21.982,22.071,21.982,22.021,618329,0
1996-10-10,22.021,22.255,21.982,22.255,564781,0
1996-10-11,22.255,22.489,22.255,22.439,462248,0
1996-10-14,22.347,22.762,22.347,22.673,573187,0
1996-10-15,22.762,22.904,22.304,22.304,600318,0
1996-10-16,22.115,22.162,21.888,22.071,498985,0
1996-10-17,22.071,22.255,21.982,22.162,763606,0
1996-10-18,22.255,22.762,22.213,22.712,398853,0
1996-10-21,22.805,22.855,22.673,22.855,587593,0
1996-10-22,22.855,22.855,22.489,22.62,302803,0
1996-10-23,22.489,22.673,22.347,22.347,695649,0
1996-10-24,22.347,22.395,21.706,21.746,1325269,0
1996-10-25,21.706,22.071,21.706,21.746,921129,0
1996-10-28,21.838,22.115,21.797,21.982,671638,0
1996-10-29,21.888,21.982,21.838,21.931,617131,0
1996-10-30,22.115,22.162,21.655,21.655,540287,0
1996-10-31,21.564,22.115,21.564,22.115,704294,0
1996-11-01,23.221,23.871,23.038,23.871,3466248,0
1996-11-04,23.82,24.004,23.639,23.871,2001230,0
1996-11-05,23.871,24.377,23.871,24.328,1243144,0
1996-11-06,24.279,24.564,24.236,24.564,680045,0
1996-11-07,24.47,24.694,24.47,24.606,807789,0
1996-11-08,24.421,24.694,24.421,24.694,711977,0
1996-11-11,24.421,24.785,24.421,24.785,548213,0
1996-11-12,24.747,25.202,24.694,25.069,1153816,0
1996-11-13,24.969,25.11,24.879,24.879,1018859,0
1996-11-14,24.785,25.436,24.747,25.436,981647,0
1996-11-15,25.572,25.572,25.02,25.162,1021505,0
1996-11-18,25.162,25.162,25.02,25.069,541729,0
1996-11-19,25.069,25.069,24.879,25.02,695892,0
1996-11-20,25.02,25.202,24.952,25.162,350586,0
1996-11-21,25.162,25.202,25.11,25.162,157765,0
1996-11-22,25.202,25.344,25.069,25.344,384204,0
1996-11-25,25.344,25.713,25.295,25.661,387327,0
1996-11-26,25.62,25.802,25.386,25.528,994609,0
1996-11-27,25.386,25.76,25.386,25.76,380844,0
1996-11-29,25.76,25.802,25.62,25.62,91488,0
1996-12-02,25.62,25.802,25.479,25.802,470409,0
1996-12-03,25.76,25.802,25.572,25.62,539568,0
1996-12-04,25.572,25.594,25.02,25.162,885593,0
1996-12-05,24.969,25.344,24.564,25.344,1495759,0
1996-12-06,25.253,25.253,24.51,25.162,595758,0
1996-12-09,25.11,25.344,25.11,25.295,420704,0
1996-12-10,25.202,25.479,25.202,25.344,194022,0
1996-12-11,25.162,25.344,24.969,25.344,985486,0
1996-12-12,25.436,25.572,25.02,25.02,667078,0
1996-12-13,24.927,24.927,24.785,24.785,598156,0
1996-12-16,24.836,24.969,24.564,24.564,424066,0
1996-12-17,24.236,24.652,24.236,24.606,554696,0
1996-12-18,24.652,24.785,24.564,24.652,445920,0
1996-12-19,24.836,25.162,24.836,25.162,448078,0
1996-12-20,25.802,25.802,25.572,25.713,846449,0
1996-12-23,25.713,25.76,25.253,25.253,308566,0
1996-12-24,25.295,25.295,25.11,25.253,193542,0
1996-12-26,25.344,25.713,25.344,25.713,125829,0
1996-12-27,25.713,25.76,25.528,25.76,118143,0
1996-12-30,25.862,26.135,25.768,25.811,307602,0
1996-12-31,25.768,25.768,25.536,25.578,353708,0
1997-01-02,25.578,25.578,24.844,25.211,299443,0
1997-01-03,25.304,25.677,25.261,25.628,340263,0
1997-01-06,25.722,25.903,25.536,25.768,481454,0
1997-01-07,25.536,25.677,25.211,25.677,302082,0
1997-01-08,25.722,25.862,25.536,25.811,565980,0
1997-01-09,25.811,25.903,25.628,25.768,363792,0
1997-01-10,25.536,25.862,25.162,25.677,492025,0
1997-01-13,25.628,25.677,25.536,25.628,327055,0
1997-01-14,25.768,25.952,25.768,25.952,581592,0
1997-01-15,25.862,25.994,25.722,25.811,414221,0
1997-01-16,25.903,26.369,25.862,26.319,1101468,0
1997-01-17,26.369,26.459,26.228,26.277,450478,0
1997-01-20,26.277,26.411,25.994,25.994,451440,0
1997-01-21,25.677,26.045,25.628,25.811,571505,0
1997-01-22,25.722,25.722,25.069,25.304,345783,0
1997-01-23,25.304,26.045,25.162,25.952,747521,0
1997-01-24,26.277,26.827,26.228,26.411,1088499,0
1997-01-27,26.187,26.187,25.768,25.811,727587,0
1997-01-28,25.903,26.135,25.578,25.628,684843,0
1997-01-29,25.578,25.952,25.445,25.768,836124,0
1997-01-30,25.862,26.785,25.768,26.644,938181,0
1997-01-31,26.552,26.918,26.411,26.411,481937,0
1997-02-03,26.411,26.696,26.411,26.696,666838,0
1997-02-04,26.696,27.335,26.644,27.335,775851,0
1997-02-05,27.293,27.752,27.244,27.244,980205,0
1997-02-06,27.202,27.57,27.153,27.527,808752,0
1997-02-07,27.662,28.309,27.662,28.267,961475,0
1997-02-10,28.362,28.543,27.852,28.076,936497,0
1997-02-11,27.527,27.802,27.476,27.802,551815,0
1997-02-12,27.711,27.894,27.617,27.852,767930,0
1997-02-13,27.752,28.267,27.752,28.267,535247,0
1997-02-14,28.219,28.219,27.752,27.852,697571,0
1997-02-18,27.942,27.942,27.435,27.711,660351,0
1997-02-19,27.57,27.617,27.202,27.202,706937,0
1997-02-20,27.202,27.244,26.918,27.244,773455,0
1997-02-21,27.244,27.617,27.111,27.617,570062,0
1997-02-24,27.711,27.894,27.435,27.852,629857,0
1997-02-25,27.852,28.494,27.852,28.494,1085140,0
1997-02-26,28.494,28.585,28.267,28.494,602001,0
1997-02-27,28.543,28.726,28.126,28.126,1153337,0
1997-02-28,28.168,28.168,27.435,27.435,724227,0
1997-03-03,27.435,27.662,27.153,27.244,585192,0
1997-03-04,27.153,27.385,27.02,27.153,516037,0
1997-03-05,27.061,27.57,26.97,27.476,717503,0
1997-03-06,27.57,27.57,27.335,27.385,640183,0
1997-03-07,27.435,27.435,27.061,27.293,687007,0
1997-03-10,27.335,27.662,27.153,27.293,1377135,0
1997-03-11,27.202,27.662,26.97,27.476,1045521,0
1997-03-12,27.385,27.527,27.293,27.476,480975,0
1997-03-13,27.385,27.435,26.97,26.97,891354,0
1997-03-14,26.97,27.335,26.97,27.153,660591,0
1997-03-17,27.061,27.617,27.061,27.57,534285,0
1997-03-18,27.527,27.57,27.244,27.385,404374,0
1997-03-19,27.244,27.335,26.827,26.918,530923,0
1997-03-20,26.918,26.918,26.369,26.459,645943,0
1997-03-21,26.459,26.504,25.811,25.903,1140128,0
1997-03-24,25.862,25.862,25.536,25.628,1048160,0
1997-03-25,25.628,25.628,24.614,24.704,1084898,0
1997-03-26,24.888,25.536,24.888,25.352,798425,0
1997-03-27,25.405,25.454,25.171,25.171,455042,0
1997-03-31,25.038,25.405,25.038,25.22,991009,0
1997-04-01,25.22,25.312,24.756,24.944,1101948,0
1997-04-02,24.897,24.944,24.756,24.756,931214,0
1997-04-03,24.66,24.986,24.66,24.944,742474,0
1997-04-04,24.844,24.844,24.66,24.844,587110,0
1997-04-07,24.756,24.986,24.756,24.844,437754,0
1997-04-08,25.038,25.312,24.986,25.268,349387,0
1997-04-09,25.268,25.492,25.22,25.268,488179,0
1997-04-10,24.986,25.454,24.986,25.362,329700,0
1997-04-11,25.268,25.312,25.129,25.22,757844,0
1997-04-14,25.129,25.312,24.986,25.268,720863,0
1997-04-15,25.312,25.961,25.268,25.961,311205,0
1997-04-16,26.012,26.101,25.492,25.872,385883,0
1997-04-17,25.828,25.961,25.635,25.73,257657,0
1997-04-18,25.777,26.101,25.635,26.012,764086,0
1997-04-21,25.961,26.054,25.685,25.73,194746,0
1997-04-22,25.828,26.101,25.828,25.917,422628,0
1997-04-23,26.054,26.153,25.685,25.828,268946,0
1997-04-24,25.635,25.777,25.22,25.22,851494,0
1997-04-25,25.312,25.545,25.312,25.454,271584,0
1997-04-28,25.454,26.012,25.454,25.872,213233,0
1997-04-29,26.012,26.286,25.828,26.243,603687,0
1997-04-30,26.101,26.936,26.101,26.661,435590,0
1997-05-01,26.61,26.661,26.101,26.378,297999,0
1997-05-02,26.286,26.751,26.286,26.751,258617,0
1997-05-05,26.801,27.077,26.751,26.892,482176,0
1997-05-06,27.077,27.586,27.077,27.494,434631,0
1997-05-07,27.685,27.728,27.077,27.077,320811,0
1997-05-08,27.127,27.544,27.077,27.26,194503,0
1997-05-09,27.219,27.451,27.219,27.403,446876,0
1997-05-12,27.544,27.91,27.544,27.774,462728,0
1997-05-13,27.685,27.685,27.31,27.31,629618,0
1997-05-14,27.31,27.728,27.31,27.494,566703,0
1997-05-15,27.494,27.869,27.403,27.869,257176,0
1997-05-16,28.01,28.01,27.634,27.774,494425,0
1997-05-19,27.819,27.869,27.586,27.869,260057,0
1997-05-20,27.819,28.052,27.728,28.052,522278,0
1997-05-21,27.96,28.01,27.634,27.774,686047,0
1997-05-22,27.685,27.819,27.36,27.451,305445,0
1997-05-23,27.774,28.234,27.774,28.234,591197,0
1997-05-27,28.144,28.52,28.01,28.52,340742,0
1997-05-28,28.468,28.52,28.144,28.195,279510,0
1997-05-29,28.426,28.7,28.376,28.61,392851,0
1997-05-30,28.52,28.893,28.335,28.893,395491,0
1997-06-02,28.983,29.634,28.935,29.584,641622,0
1997-06-03,29.493,29.726,29.262,29.403,457447,0
1997-06-04,29.079,29.117,28.66,28.66,563101,0
1997-06-05,28.66,28.841,28.52,28.7,666115,0
1997-06-06,28.752,29.262,28.66,29.262,275427,0
1997-06-09,29.219,29.352,29.117,29.307,149360,0
1997-06-10,29.219,29.868,29.219,29.819,374119,0
1997-06-11,30.001,30.143,29.909,30.001,387091,0
1997-06-12,30.1,30.517,30.05,30.517,402938,0
1997-06-13,30.327,31.026,30.327,31.026,429590,0
1997-06-16,30.975,30.975,30.65,30.703,187780,0
1997-06-17,30.65,31.116,30.558,31.026,691567,0
1997-06-18,30.975,31.208,30.933,31.167,396934,0
1997-06-19,31.208,31.818,30.975,31.535,421662,0
1997-06-20,31.535,31.584,31.308,31.351,516755,0
1997-06-23,31.208,31.259,29.959,29.959,347467,0
1997-06-24,30.233,31.584,30.117,31.584,1047920,0
1997-06-25,31.584,31.65,31.401,31.584,681722,0
1997-06-26,31.535,31.792,31.401,31.492,536683,0
1997-06-27,31.557,31.557,31.251,31.251,763606,0
1997-06-30,31.251,31.691,30.301,30.301,951627,0
1997-07-01,30.86,31.367,30.807,31.001,840932,0
1997-07-02,31.092,31.601,31.042,31.601,311925,0
1997-07-03,31.691,31.792,31.557,31.575,163766,0
1997-07-07,31.676,31.691,31.132,31.367,630336,0
1997-07-08,31.326,32.259,31.3,32.259,374359,0
1997-07-09,32.206,32.233,31.601,31.624,401252,0
1997-07-10,31.65,32.259,31.557,32.066,353472,0
1997-07-11,32.023,32.392,31.975,32.321,305204,0
1997-07-14,32.321,32.321,31.676,31.808,282392,0
1997-07-15,31.715,32.066,31.65,32.023,370038,0
1997-07-16,31.926,32.443,31.926,32.347,427668,0
1997-07-17,32.093,32.302,31.767,31.926,250215,0
1997-07-18,31.881,31.926,31.184,31.3,520596,0
1997-07-21,31.068,31.326,30.86,31.274,552054,0
1997-07-22,31.3,31.808,31.274,31.792,369553,0
1997-07-23,31.926,31.926,31.601,31.65,442793,0
1997-07-24,31.741,32.276,31.557,32.117,654832,0
1997-07-25,31.926,32.023,31.601,32,517717,0
1997-07-28,31.908,32.443,31.908,32.373,394292,0
1997-07-29,32.347,32.347,31.767,31.808,467769,0
1997-07-30,31.808,32.815,31.808,32.698,458645,0
1997-07-31,32.609,33.424,32.489,32.883,428389,0
1997-08-01,32.647,32.841,32.302,32.467,273024,0
1997-08-04,32.443,32.443,32.038,32.158,423585,0
1997-08-05,32.158,32.347,32,32.023,414940,0
1997-08-06,32.066,32.673,32.066,32.532,313125,0
1997-08-07,32.347,32.392,31.881,32.023,430069,0
1997-08-08,31.715,31.951,31.184,31.274,644505,0
1997-08-11,31.251,31.483,31.001,31.184,466569,0
1997-08-12,31.251,31.392,30.535,30.573,697813,0
1997-08-13,30.667,30.694,30.108,30.276,568622,0
1997-08-14,30.367,31.001,30.367,30.86,393571,0
1997-08-15,30.768,30.835,29.758,30.043,443997,0
1997-08-18,29.734,30.417,29.694,30.417,452644,0
1997-08-19,30.508,30.626,29.9,30.367,483138,0
1997-08-20,30.276,31.184,30.159,30.9,704775,0
1997-08-21,30.807,31.184,30.601,30.65,660111,0
1997-08-22,30.65,30.667,29.734,30.343,356832,0
1997-08-25,30.433,30.807,30.183,30.2,468010,0
1997-08-26,30.249,30.65,30.082,30.276,438716,0
1997-08-27,30.318,30.807,30.301,30.768,643300,0
1997-08-28,30.742,30.835,30.392,30.508,410379,0
1997-08-29,30.508,30.65,30.318,30.417,273989,0
1997-09-02,30.484,31.392,30.392,31.392,411096,0
1997-09-03,31.392,31.858,31.326,31.416,450241,0
1997-09-04,31.483,31.509,30.949,30.975,413497,0
1997-09-05,31.068,31.326,30.484,30.949,481454,0
1997-09-08,31.042,31.208,30.926,31.001,254054,0
1997-09-09,31.092,31.691,31.068,31.457,310968,0
1997-09-10,31.457,31.483,31.3,31.3,279510,0
1997-09-11,31.274,31.274,30.86,31.251,527320,0
1997-09-12,31.226,31.951,31.159,31.834,370516,0
1997-09-15,31.926,32.206,31.926,32.143,331619,0
1997-09-16,32.233,32.489,32.038,32.18,517238,0
1997-09-17,32.233,32.584,32.117,32.276,341703,0
1997-09-18,32.276,33.116,32.276,32.532,379642,0
1997-09-19,32.158,32.276,31.808,32.066,592636,0
1997-09-22,31.792,31.858,31.251,31.575,1200161,0
1997-09-23,31.676,31.715,31.483,31.601,673080,0
1997-09-24,31.509,31.575,31.443,31.509,463928,0
1997-09-25,31.416,31.457,31.226,31.226,327055,0
1997-09-26,31.132,31.251,30.975,31.042,394768,0
1997-09-29,30.942,31.2,30.942,31.017,320091,0
1997-09-30,30.926,31.058,30.9,31.042,361152,0
1997-10-01,30.799,31.175,30.667,30.965,645223,0
1997-10-02,30.965,30.965,30.45,30.684,583029,0
1997-10-03,30.965,31.042,30.566,30.782,500907,0
1997-10-06,30.782,30.965,30.71,30.782,465368,0
1997-10-07,30.684,30.71,30.292,30.318,1125722,0
1997-10-08,30.318,30.318,29.569,29.607,475694,0
1997-10-09,29.569,30.033,29.192,29.844,571265,0
1997-10-10,29.75,29.801,29.52,29.701,174333,0
1997-10-13,29.801,29.891,29.607,29.686,224042,0
1997-10-14,29.827,29.844,29.66,29.66,392851,0
1997-10-15,29.686,29.701,29.403,29.403,331136,0
1997-10-16,29.219,29.726,28.999,29.192,325371,0
1997-10-17,28.912,29.167,28.559,28.726,340263,0
1997-10-20,28.82,28.976,27.835,27.977,672598,0
1997-10-21,28.159,29.283,28.159,29.219,656752,0
1997-10-22,29.569,29.75,28.999,29.095,664914,0
1997-10-23,29.095,29.307,28.768,29.095,519879,0
1997-10-24,29.192,29.236,28.043,28.067,1540662,0
1997-10-27,27.977,28.067,27.925,27.951,981647,0
1997-10-28,27.719,28.067,27.02,27.693,1679458,0
1997-10-29,27.693,28.443,27.693,28.019,2279055,0
1997-10-30,27.783,28.186,27.783,28.067,1458296,0
1997-10-31,28.135,28.627,28.067,28.443,611126,0
1997-11-03,28.726,28.884,28.468,28.884,1168701,0
1997-11-04,28.793,28.96,28.627,28.726,414221,0
1997-11-05,28.82,29.569,28.726,29.307,519640,0
1997-11-06,29.377,29.986,29.377,29.959,720145,0
1997-11-07,29.868,29.986,29.701,29.827,2519665,0
1997-11-10,29.774,29.801,28.534,28.627,1468386,0
1997-11-11,28.744,28.999,28.726,28.884,626015,0
1997-11-12,28.652,28.859,28.585,28.585,433432,0
1997-11-13,28.585,28.82,28.067,28.067,1063765,0
1997-11-14,28.067,28.252,27.903,28.093,546773,0
1997-11-17,28.093,28.159,28.043,28.067,999415,0
1997-11-18,28.043,28.96,28.043,28.726,743437,0
1997-11-19,28.676,28.726,28.443,28.484,944664,0
1997-11-20,28.484,28.627,28.326,28.627,636822,0
1997-11-21,28.726,28.768,28.511,28.534,475935,0
1997-11-24,28.252,28.511,28.186,28.276,585673,0
1997-11-25,28.37,28.418,27.903,27.993,550853,0
1997-11-26,28.019,28.61,28.019,28.534,638981,0
1997-11-28,28.534,28.793,28.468,28.7,146721,0
1997-12-01,28.726,29.403,28.7,29.307,640663,0
1997-12-02,29.307,29.801,29.307,29.607,397896,0
1997-12-03,29.569,29.569,28.999,29.167,488901,0
1997-12-04,29.192,29.307,29.095,29.283,792180,0
1997-12-05,29.283,29.584,29.079,29.167,771290,0
1997-12-08,29.167,29.52,29.167,29.167,680763,0
1997-12-09,29.079,29.335,28.999,29.141,568144,0
1997-12-10,29.051,29.465,29.051,29.219,601759,0
1997-12-11,29.095,29.141,28.768,28.884,909123,0
1997-12-12,28.884,28.976,28.067,28.534,657471,0
1997-12-15,28.585,28.585,28.159,28.186,610648,0
1997-12-16,28.234,28.841,28.234,28.82,516994,0
1997-12-17,28.82,28.999,28.726,28.82,439674,0
1997-12-18,28.82,28.841,28.534,28.841,657951,0
1997-12-19,28.726,28.82,28.159,28.82,1124041,0
1997-12-22,28.82,29.051,28.768,28.96,745600,0
1997-12-23,28.859,29.283,28.768,29.219,743196,0
1997-12-24,29.262,29.427,29.262,29.283,283830,0
1997-12-26,29.307,29.543,29.307,29.465,213712,0
1997-12-29,29.52,29.844,29.52,29.726,705019,0
1997-12-30,29.883,30.851,29.819,30.851,722544,0
1997-12-31,30.851,30.918,30.658,30.9,971797,0
1998-01-02,30.9,31.392,30.799,31.392,536928,0
1998-01-05,31.443,31.715,31.226,31.416,657710,0
1998-01-06,31.416,31.416,30.684,30.733,895677,0
1998-01-07,30.733,30.799,30.335,30.385,1344235,0
1998-01-08,30.385,30.385,29.844,29.986,1032314,0
1998-01-09,29.959,29.959,28.76,28.81,1502244,0
1998-01-12,28.434,29.158,28.434,29.111,760244,0
1998-01-13,29.132,29.184,28.717,28.85,669716,0
1998-01-14,28.833,29.07,28.735,29.042,578471,0
1998-01-15,29.017,29.44,29.017,29.184,942022,0
1998-01-16,29.584,29.677,29.368,29.625,506192,0
1998-01-20,29.535,29.677,29.44,29.677,497545,0
1998-01-21,29.726,29.726,29.158,29.493,495627,0
1998-01-22,29.493,29.677,29.493,29.56,919210,0
1998-01-23,29.607,29.677,29.299,29.44,981884,0
1998-01-26,29.44,29.819,29.325,29.726,689407,0
1998-01-27,29.75,30.24,29.726,30.24,1138206,0
1998-01-28,30.24,30.24,29.883,29.986,515315,0
1998-01-29,30.05,30.05,29.883,29.933,781376,0
1998-01-30,29.986,30.218,29.819,30.126,540051,0
1998-02-02,30.641,31.392,30.641,31.392,528761,0
1998-02-03,31.3,31.624,31.017,31.624,544371,0
1998-02-04,31.601,31.715,31.226,31.317,400292,0
1998-02-05,31.317,31.557,31.017,31.535,360193,0
1998-02-06,31.557,31.908,31.457,31.834,341224,0
1998-02-09,31.834,31.834,30.992,31.132,689649,0
1998-02-10,31.274,32.476,31.274,32.311,504027,0
1998-02-11,32.215,32.311,31.792,31.881,504750,0
1998-02-12,31.881,32.117,31.3,32.093,440152,0
1998-02-13,32,32.426,31.699,32.311,344583,0
1998-02-17,32.311,32.568,32.075,32.373,341945,0
1998-02-18,32.347,32.866,32.347,32.632,391651,0
1998-02-19,32.54,32.708,32.311,32.657,331136,0
1998-02-20,32.681,32.964,32.592,32.89,333538,0
1998-02-23,32.798,32.964,32.329,32.657,389726,0
1998-02-24,32.681,32.733,31.767,31.858,672121,0
1998-02-25,31.557,31.699,31.392,31.65,983565,0
1998-02-26,31.575,31.741,31.509,31.65,1750773,0
1998-02-27,31.601,31.741,31.443,31.535,948028,0
1998-03-02,31.443,31.601,31.367,31.443,1235218,0
1998-03-03,31.392,31.557,31.367,31.557,495385,0
1998-03-04,31.535,31.535,31.251,31.367,413742,0
1998-03-05,31.184,31.226,30.9,30.918,942743,0
1998-03-06,31.017,31.159,30.799,30.825,525879,0
1998-03-09,30.851,31.159,30.799,30.918,608004,0
1998-03-10,31.017,31.108,30.618,30.918,495861,0
1998-03-11,30.9,30.992,30.591,30.641,716061,0
1998-03-12,30.825,30.992,30.759,30.918,985005,0
1998-03-13,30.942,30.942,30.5,30.618,1116115,0
1998-03-16,30.618,30.942,30.543,30.942,840932,0
1998-03-17,30.918,31.083,30.684,31.083,790500,0
1998-03-18,31.274,31.317,31.083,31.274,848615,0
1998-03-19,31.132,31.416,31.132,31.274,682926,0
1998-03-20,31.274,31.341,31.042,31.083,573187,0
1998-03-23,31.159,31.457,31.083,31.317,527801,0
1998-03-24,31.367,31.601,31.367,31.443,521320,0
1998-03-25,31.483,31.509,31.274,31.367,606323,0
1998-03-26,31.184,31.226,30.825,31.042,1228495,0
1998-03-27,31.132,31.159,30.782,30.799,964836,0
1998-03-30,30.799,30.965,30.684,30.799,569347,0
1998-03-31,30.984,31.367,30.965,31.251,705255,0
1998-04-01,31.15,31.15,30.776,31.108,592636,0
1998-04-02,31.108,31.392,31.083,31.2,1174225,0
1998-04-03,31.392,31.457,31.175,31.251,671878,0
1998-04-06,31.341,31.392,31.226,31.392,1040951,0
1998-04-07,31.29,31.408,31.15,31.251,729749,0
1998-04-08,31.2,31.457,31.058,31.083,735991,0
1998-04-09,31.175,31.624,31.083,31.251,691810,0
1998-04-13,31.2,31.267,30.825,30.965,822678,0
1998-04-14,31.058,31.624,30.867,31.601,530445,0
1998-04-15,31.808,32.355,31.792,32.233,829401,0
1998-04-16,32.54,32.54,32.048,32.117,699015,0
1998-04-17,32.215,32.898,32.117,32.874,614006,0
1998-04-20,32.823,32.991,32.592,32.758,697092,0
1998-04-21,32.758,33.533,32.733,33.466,1096907,0
1998-04-22,33.367,33.367,32.708,33.157,593355,0
1998-04-23,33.157,33.673,33.157,33.533,596958,0
1998-04-24,33.556,33.649,33.367,33.581,1104346,0
1998-04-27,33.482,33.482,33.184,33.198,992210,0
1998-04-28,33.298,33.298,32.823,32.874,525879,0
1998-04-29,32.964,32.964,32.54,32.758,550853,0
1998-04-30,32.848,33.198,32.733,32.776,491061,0
1998-05-01,32.874,32.898,32.568,32.874,587835,0
1998-05-04,33.367,33.908,33.367,33.507,626254,0
1998-05-05,33.466,33.556,33.198,33.224,517238,0
1998-05-06,33.367,33.533,33.016,33.107,462728,0
1998-05-07,33.224,33.224,32.798,32.823,319132,0
1998-05-08,32.64,33.275,32.592,33.056,1318544,0
1998-05-11,33.157,33.325,33.107,33.198,483856,0
1998-05-12,33.298,34.189,33.198,33.932,917532,0
1998-05-13,33.882,34.164,33.882,34.022,803950,0
1998-05-14,33.932,34.022,33.74,33.932,431511,0
1998-05-15,33.882,33.908,33.415,33.44,308085,0
1998-05-18,33.184,33.341,33.016,33.157,455283,0
1998-05-19,33.107,33.184,32.798,32.964,692288,0
1998-05-20,33.04,33.415,33.04,33.341,546051,0
1998-05-21,33.39,33.533,33.184,33.298,391888,0
1998-05-22,33.247,33.415,33.107,33.184,236526,0
1998-05-26,33.247,33.275,32.311,32.311,596719,0
1998-05-27,32.311,32.373,31.741,32.233,579908,0
1998-05-28,32.285,32.941,32.285,32.776,355392,0
1998-05-29,32.874,33.132,32.798,32.798,541729,0
1998-06-01,32.758,33.367,32.758,33.016,505467,0
1998-06-02,33.016,33.507,32.964,33.04,358750,0
1998-06-03,32.991,33.247,32.64,33.04,420225,0
1998-06-04,33.056,33.056,32.708,32.964,413262,0
1998-06-05,32.874,33.016,32.776,32.798,627934,0
1998-06-08,32.758,33.157,32.758,33.107,648826,0
1998-06-09,33.056,33.107,32.657,32.898,484338,0
1998-06-10,32.874,33.157,32.874,32.941,605841,0
1998-06-11,32.916,33.132,32.515,32.681,910568,0
1998-06-12,32.618,32.776,31.951,32.117,660351,0
1998-06-15,32.048,32.048,31.624,31.65,604401,0
1998-06-16,31.575,32.758,31.575,32.515,410859,0
1998-06-17,32.515,33.325,32.515,32.798,1031350,0
1998-06-18,32.618,32.898,32.618,32.657,552654,0
1998-06-19,32.848,32.848,29.977,30.117,3072920,0
1998-06-22,30.067,30.492,29.458,30.067,1363447,0
1998-06-23,30.117,30.582,29.977,30.441,641260,0
1998-06-24,30.441,30.582,30.067,30.582,650025,0
1998-06-25,30.543,30.582,29.411,29.836,1124399,0
1998-06-26,30.017,30.017,29.316,29.694,889314,0
1998-06-29,29.253,29.916,29.201,29.44,835406,0
1998-06-30,29.493,30.343,29.394,30.292,791222,0
1998-07-01,30.152,30.2,29.158,29.344,530923,0
1998-07-02,29.344,29.394,28.401,28.875,950306,0
1998-07-06,28.875,30.059,28.875,29.959,663233,0
1998-07-07,30.059,30.392,30.009,30.009,661435,0
1998-07-08,30.009,30.009,29.535,29.868,470172,0
1998-07-09,29.916,30.2,29.111,29.158,962072,0
1998-07-10,29.253,29.344,28.543,28.684,1092705,0
1998-07-13,28.684,28.826,28.401,28.543,982847,0
1998-07-14,28.735,29.344,28.735,28.968,319252,0
1998-07-15,28.776,29.017,28.735,28.826,695408,0
1998-07-16,29.017,29.111,28.593,28.776,849933,0
1998-07-17,28.826,28.968,28.684,28.968,674759,0
1998-07-20,28.494,29.299,28.494,28.735,592397,0
1998-07-21,29.158,29.344,28.494,28.494,1132686,0
1998-07-22,28.684,28.968,28.593,28.826,981164,0
1998-07-23,28.968,28.968,28.211,28.211,1434885,0
1998-07-24,28.593,28.826,27.877,28.684,584352,0
1998-07-27,28.593,28.968,28.302,28.776,1102789,0
1998-07-28,28.776,28.776,27.451,28.019,956312,0
1998-07-29,28.401,28.494,27.977,28.159,788942,0
1998-07-30,28.353,28.451,27.643,27.643,940342,0
1998-07-31,27.643,27.643,26.268,26.511,1149015,0
1998-08-03,26.696,27.119,26.319,26.459,1018024,0
1998-08-04,26.511,26.511,25.086,25.228,808393,0
1998-08-05,25.278,25.511,24.802,25.37,1086823,0
1998-08-06,24.802,25.138,24.756,24.995,1197038,0
1998-08-07,25.752,25.897,25.278,25.563,1270637,0
1998-08-10,25.612,25.935,25.42,25.935,812475,0
1998-08-11,25.463,26.038,25.038,25.935,964836,0
1998-08-12,26.22,26.511,26.038,26.459,671998,0
1998-08-13,26.552,26.653,25.752,25.844,727349,0
1998-08-14,25.752,26.128,25.563,25.652,701773,0
1998-08-17,25.612,25.986,25.42,25.935,711861,0
1998-08-18,25.844,26.603,25.652,26.459,729626,0
1998-08-19,26.459,26.696,26.459,26.603,527801,0
1998-08-20,26.603,26.936,26.511,26.836,609206,0
1998-08-21,26.744,26.886,25.935,26.794,1059082,0
1998-08-24,27.219,27.219,26.077,26.319,657592,0
1998-08-25,26.411,26.511,25.563,25.704,1401147,0
1998-08-26,26.744,26.744,24.995,25.228,1227896,0
1998-08-27,25.228,25.228,23.995,24.137,885593,0
1998-08-28,24.328,24.995,23.854,24.186,705735,0
1998-08-31,24.377,24.802,23.095,23.147,549411,0
1998-09-01,23.428,24.756,23.287,24.094,708496,0
1998-09-02,24.137,24.377,23.48,23.953,618329,0
1998-09-03,23.953,24.377,23.62,24.328,553255,0
1998-09-04,24.52,24.614,23.52,23.854,642705,0
1998-09-08,23.854,24.614,23.854,24.614,653510,0
1998-09-09,25.038,25.278,24.279,24.421,498748,0
1998-09-10,24.236,24.236,23.38,23.48,495264,0
1998-09-11,23.48,23.854,23.197,23.854,564300,0
1998-09-14,24.236,24.421,24.094,24.186,837567,0
1998-09-15,23.995,24.995,23.712,24.944,471013,0
1998-09-16,25.138,25.321,24.52,25.228,325252,0
1998-09-17,25.986,26.038,24.421,24.897,563700,0
1998-09-18,24.897,25.086,24.52,24.756,419025,0
1998-09-21,24.236,24.66,23.953,24.279,587714,0
1998-09-22,24.328,24.52,23.48,23.67,643065,0
1998-09-23,23.812,23.812,23.147,23.38,1242420,0
1998-09-24,22.912,23.712,22.912,23.38,1104949,0
1998-09-25,23.38,23.569,22.912,23.52,579791,0
1998-09-28,24.094,24.094,23.147,23.339,736471,0
1998-09-29,23.603,23.705,23.27,23.512,403534,0
1998-09-30,23.322,23.562,22.656,22.656,399094,0
1998-10-01,22.463,22.797,22.089,22.754,737436,0
1998-10-02,22.754,22.989,22.13,22.938,314211,0
1998-10-05,22.938,23.129,22.656,22.938,400412,0
1998-10-06,23.129,24.087,22.849,23.937,564300,0
1998-10-07,23.937,24.756,23.896,24.178,1306175,0
1998-10-08,23.705,24.129,22.797,22.849,731793,0
1998-10-09,22.849,23.937,22.754,23.603,1116839,0
1998-10-12,23.796,24.844,23.796,24.756,329452,0
1998-10-13,24.704,25.563,24.564,25.228,655308,0
1998-10-14,25.268,27.228,25.228,26.603,1096185,0
1998-10-15,26.603,27.228,26.561,27.228,1187554,0
1998-10-16,27.986,28.37,27.6,28.317,478334,0
1998-10-19,28.267,28.267,27.752,28.177,600082,0
1998-10-20,28.177,28.752,27.986,28.177,569942,0
1998-10-21,28.126,28.126,27.127,27.269,336659,0
1998-10-22,27.458,28.7,27.42,28.652,501026,0
1998-10-23,28.461,28.511,26.936,27.703,694211,0
1998-10-26,27.6,28.601,27.6,28.37,965552,0
1998-10-27,28.177,28.317,27.228,27.792,666957,0
1998-10-28,27.792,28.085,27.034,27.561,337261,0
1998-10-29,27.703,28.418,26.892,28.418,643544,0
1998-10-30,28.37,28.935,28.126,28.752,764810,0
1998-11-02,29.316,30.226,29.228,29.419,845970,0
1998-11-03,28.652,31.416,28.652,30.46,1087057,0
1998-11-04,30.46,30.558,29.844,30.417,637540,0
1998-11-05,30.367,31.226,30.033,31.124,408701,0
1998-11-06,30.46,31.034,30.46,30.891,456481,0
1998-11-09,30.843,30.843,30.178,30.601,706578,0
1998-11-10,30.126,30.508,29.933,29.933,385527,0
1998-11-11,29.933,29.933,28.793,28.983,822678,0
1998-11-12,29.175,29.75,28.652,28.893,769366,0
1998-11-13,28.935,30.46,28.177,30.46,623967,0
1998-11-16,30.417,31.034,30.318,31.034,621212,0
1998-11-17,30.933,31.416,30.65,31.175,638501,0
1998-11-18,31.083,31.083,30.417,30.46,573306,0
1998-11-19,30.75,30.792,29.701,30.082,341945,0
1998-11-20,30.226,30.226,29.419,29.933,385405,0
1998-11-23,29.933,31.124,29.511,31.124,490942,0
1998-11-24,30.75,31.226,30.033,30.318,706217,0
1998-11-25,30.318,30.843,29.75,30.792,391288,0
1998-11-27,30.601,30.601,30.082,30.226,104218,0
1998-11-30,29.844,29.891,28.177,29.033,672121,0
1998-12-01,29.316,29.316,28.7,28.935,697452,0
1998-12-02,28.935,28.935,27.934,28.177,455525,0
1998-12-03,28.267,28.418,27.561,27.752,480379,0
1998-12-04,27.752,28.085,27.458,28.085,311688,0
1998-12-07,28.126,28.317,27.894,28.317,309882,0
1998-12-08,28.418,28.461,26.936,27.37,463087,0
1998-12-09,27.51,28.126,27.269,27.986,509074,0
1998-12-10,27.844,28.267,27.792,28.085,478457,0
1998-12-11,27.653,27.792,27.269,27.6,654947,0
1998-12-14,27.6,28.267,27.37,27.986,546169,0
1998-12-15,27.894,28.085,27.127,27.318,699251,0
1998-12-16,27.318,27.844,26.751,27.034,656391,0
1998-12-17,26.936,28.559,26.603,28.418,786662,0
1998-12-18,28.177,28.37,27.792,27.792,612086,0
1998-12-21,27.792,29.419,27.792,28.983,434033,0
1998-12-22,29.316,29.316,27.986,29.033,699373,0
1998-12-23,29.033,29.125,28.461,29.086,437992,0
1998-12-24,29.125,29.419,29.125,29.368,114780,0
1998-12-28,29.175,30.226,29.033,29.792,372797,0
1998-12-29,29.228,29.651,29.175,29.599,289475,0
1998-12-30,29.686,29.686,29.07,29.403,251415,0
1998-12-31,29.449,30.782,29.111,30.591,632258,0
1999-01-04,30.398,30.45,29.543,29.836,728189,0
1999-01-05,29.543,30.209,29.352,29.977,656508,0
1999-01-06,29.836,30.835,29.783,30.641,928454,0
1999-01-07,30.398,30.694,29.836,29.876,826758,0
1999-01-08,29.977,30.742,29.591,30.641,796028,0
1999-01-11,30.591,31.601,30.5,31.359,748118,0
1999-01-12,31.167,31.308,29.977,30.026,765650,0
1999-01-13,28.875,30.258,28.875,30.258,738993,0
1999-01-14,30.117,30.117,29.07,29.262,378564,0
1999-01-15,29.352,30.117,28.684,30.117,349387,0
1999-01-19,30.026,30.358,28.919,29.783,346266,0
1999-01-20,29.876,29.876,28.353,28.393,439190,0
1999-01-21,27.918,29.449,27.677,28.01,807673,0
1999-01-22,27.442,27.918,26.911,27.442,1703711,0
1999-01-25,27.344,27.634,26.911,27.586,991490,0
1999-01-26,27.252,27.536,26.911,27.153,876467,0
1999-01-27,27.153,27.153,26.195,26.386,541006,0
1999-01-28,26.003,26.961,25.862,25.961,677405,0
1999-01-29,26.003,26.003,25.386,25.722,718462,0
1999-02-01,25.722,25.722,25.386,25.528,837805,0
1999-02-02,25.722,25.909,24.952,25.196,783295,0
1999-02-03,25.245,25.386,24.377,24.479,1693743,0
1999-02-04,24.43,25.145,23.854,24.952,1734204,0
1999-02-05,24.952,25.479,24.479,24.669,1285044,0
1999-02-08,25.056,25.436,24.713,25.336,1522532,0
1999-02-09,25.436,25.768,25.056,25.336,875269,0
1999-02-10,25.336,25.811,25.287,25.811,899517,0
1999-02-11,25.722,27.061,25.722,26.436,1605254,0
1999-02-12,26.003,26.485,25.961,26.195,767452,0
1999-02-16,25.528,26.294,25.336,25.668,1130044,0
1999-02-17,25.668,26.538,25.668,26.436,1349882,0
1999-02-18,26.386,26.436,25.336,25.336,795185,0
1999-02-19,25.145,25.722,25.056,25.386,771771,0
1999-02-22,25.668,25.961,25.056,25.961,520837,0
1999-02-23,25.768,25.768,24.186,25.436,664556,0
1999-02-24,25.145,25.245,23.712,24.289,1145650,0
1999-02-25,24.094,24.328,23.712,24.328,638741,0
1999-02-26,24.289,24.763,24.186,24.571,717744,0
1999-03-01,24.479,24.571,23.611,24.186,1321186,0
1999-03-02,24.186,24.571,23.138,23.419,1135326,0
1999-03-03,23.278,23.904,23.229,23.763,1605978,0
1999-03-04,23.904,24.763,23.904,24.479,887513,0
1999-03-05,24.862,25.145,24.479,24.571,764205,0
1999-03-08,24.571,24.763,23.804,24.328,592038,0
1999-03-09,24.328,25.145,24.186,24.811,889195,0
1999-03-10,24.862,24.862,24.186,24.571,554576,0
1999-03-11,24.571,24.763,23.995,24.479,565980,0
1999-03-12,25.145,25.245,24.289,24.328,683764,0
1999-03-15,24.43,24.43,23.804,24.289,672356,0
1999-03-16,24.479,24.479,23.763,23.995,649667,0
1999-03-17,23.953,24.289,23.804,24.236,1726642,0
1999-03-18,24.236,24.713,24.045,24.571,851494,0
1999-03-19,25.336,25.336,24.377,24.952,803950,0
1999-03-22,24.479,25.578,24.377,25.578,1351920,0
1999-03-23,25.386,25.436,24.479,24.713,786180,0
1999-03-24,24.713,25.336,24.571,25.287,894118,0
1999-03-25,25.287,26.195,25.287,26.054,1011301,0
1999-03-26,25.909,26.195,25.578,26.054,871786,0
1999-03-29,26.054,27.061,25.961,26.911,820157,0
1999-03-30,26.901,27.476,26.801,27.094,890997,0
1999-03-31,26.519,26.711,25.745,26.327,570424,0
1999-04-01,26.228,26.277,25.745,26.277,427906,0
1999-04-05,26.228,26.952,25.897,26.711,335340,0
1999-04-06,26.038,26.519,25.745,25.986,522397,0
1999-04-07,25.745,26.561,25.745,26.561,592276,0
1999-04-08,26.711,26.994,26.418,26.711,646184,0
1999-04-09,26.76,26.76,25.935,26.468,431389,0
1999-04-12,26.228,26.952,26.179,26.952,380724,0
1999-04-13,26.952,26.994,26.135,26.135,1395386,0
1999-04-14,26.179,29.017,26.135,28.534,2073508,0
1999-04-15,28.826,32.285,28.627,31.659,2214584,0
1999-04-16,31.124,33.432,31.124,33.432,2285781,0
1999-04-19,35.546,36.796,35.065,35.163,4607458,0
1999-04-20,35.065,35.163,33.814,34.592,1730844,0
1999-04-21,34.4,34.681,33.814,34.249,1066408,0
1999-04-22,34.058,34.106,32.568,33.625,1468141,0
1999-04-23,33.581,33.863,32.285,32.807,1128360,0
1999-04-26,32.285,32.476,31.659,32.233,585792,0
1999-04-27,32.426,32.426,31.317,31.799,1358286,0
1999-04-28,31.849,34.681,31.799,33.773,2172678,0
1999-04-29,34.489,36.124,34.441,36.03,1633472,0
1999-04-30,35.933,36.173,35.499,36.124,1267636,0
1999-05-03,36.124,37.756,36.124,37.756,1787394,0
1999-05-04,37.181,37.856,37.128,37.231,1678135,0
1999-05-05,37.088,37.279,36.03,36.464,1023549,0
1999-05-06,36.415,36.939,35.649,36.073,697211,0
1999-05-07,36.073,37.181,36.03,36.796,434993,0
1999-05-10,36.846,36.89,36.556,36.556,666838,0
1999-05-11,36.697,37.663,36.697,37.42,1106752,0
1999-05-12,37.231,37.231,35.255,36.073,714623,0
1999-05-13,36.124,36.314,35.449,35.649,383726,0
1999-05-14,35.599,35.649,35.065,35.449,672839,0
1999-05-17,34.972,34.972,33.773,33.814,486499,0
1999-05-18,33.814,33.814,32.135,32.717,1114553,0
1999-05-19,33.048,34.783,33,34.632,1095224,0
1999-05-20,34.632,35.163,33.814,34.058,655308,0
1999-05-21,33.863,34.005,33.048,33.673,335340,0
1999-05-24,33.673,34.489,33,33.191,495745,0
1999-05-25,33.383,33.917,32.958,32.958,623967,0
1999-05-26,33.048,33.191,31.367,32.958,1035309,0
1999-05-27,32.568,32.618,31.509,31.557,575587,0
1999-05-28,31.509,32.093,31.509,31.509,571505,0
1999-06-01,32.666,33.29,31.898,33.24,723984,0
1999-06-02,33.24,33.24,32.285,32.476,458285,0
1999-06-03,32.329,32.426,31.608,31.849,722666,0
1999-06-04,32.285,32.807,32.233,32.807,595876,0
1999-06-07,33,33.048,32.18,32.758,452763,0
1999-06-08,33,33,31.991,32.093,362835,0
1999-06-09,32.093,32.093,31.367,31.509,496107,0
1999-06-10,30.933,31.799,30.65,31.509,878389,0
1999-06-11,32.476,32.568,31.608,31.943,404256,0
1999-06-14,31.991,33.533,31.991,33.383,819556,0
1999-06-15,33.341,34.541,33.099,34.198,785459,0
1999-06-16,33.814,34.298,33.625,33.863,837687,0
1999-06-17,33.814,34.681,33.773,34.632,405696,0
1999-06-18,34.592,34.972,34.541,34.972,657349,0
1999-06-21,34.874,35.649,34.783,35.599,693490,0
1999-06-22,35.599,35.649,33.723,34.681,845249,0
1999-06-23,33.625,34.489,33.625,34.4,477976,0
1999-06-24,34.106,34.156,31.317,31.509,1275199,0
1999-06-25,31.509,32.233,31.124,31.509,2029443,0
1999-06-28,32.038,32.093,31.557,31.659,619054,0
1999-06-29,31.65,32.476,31.65,32.084,970358,0
1999-06-30,32.18,32.18,31.076,31.076,1177826,0
1999-07-01,31.167,31.792,30.926,31.699,1273157,0
1999-07-02,31.75,33.149,31.65,33.149,709216,0
1999-07-06,33.099,33.149,32.03,32.666,613881,0
1999-07-07,32.758,32.958,32.515,32.717,275788,0
1999-07-08,32.426,32.807,32.233,32.568,393810,0
1999-07-09,32.618,33.581,32.568,33.191,446999,0
1999-07-12,32.807,33,31.65,31.84,2596745,0
1999-07-13,31.267,32.135,31.116,32.03,1470785,0
1999-07-14,32.03,32.373,31.75,32.084,1003973,0
1999-07-15,32.084,32.373,31.699,31.89,464888,0
1999-07-16,28.66,29.335,27.934,28.52,5547438,0
1999-07-19,28.37,28.418,27.119,27.744,2339690,0
1999-07-20,27.6,28.225,27.26,28.126,2334645,0
1999-07-21,27.885,28.225,27.36,27.503,1194758,0
1999-07-22,27.451,27.552,26.918,27.16,786662,0
1999-07-23,27.069,27.643,27.069,27.451,912365,0
1999-07-26,27.069,27.744,26.827,26.918,957751,0
1999-07-27,27.02,27.16,26.243,26.778,904202,0
1999-07-28,26.778,26.778,25.722,26.394,457086,0
1999-07-29,26.203,26.203,25.668,25.668,507268,0
1999-07-30,25.961,25.961,25.038,25.811,699373,0
1999-08-02,26.003,27.503,25.909,27.211,1115398,0
1999-08-03,27.211,27.211,26.345,27.069,714142,0
1999-08-04,27.26,27.26,26.294,26.294,1211564,0
1999-08-05,26.678,26.918,26.243,26.635,1240863,0
1999-08-06,26.635,26.635,26.294,26.586,810552,0
1999-08-09,26.635,26.678,25.961,26.345,406539,0
1999-08-10,26.345,26.485,26.003,26.243,984882,0
1999-08-11,26.243,26.394,25.62,25.909,643425,0
1999-08-12,25.811,25.811,25.278,25.377,960272,0
1999-08-13,25.76,27.119,25.479,26.827,1371253,0
1999-08-16,26.538,26.827,26.203,26.827,489381,0
1999-08-17,26.485,27.26,26.294,27.211,649545,0
1999-08-18,27.02,27.16,26.635,27.16,1004815,0
1999-08-19,26.877,27.36,26.635,27.31,997013,0
1999-08-20,27.31,28.708,27.211,28.276,1448815,0
1999-08-23,28.225,28.276,27.552,27.744,748959,0
1999-08-24,27.792,28.076,27.211,27.693,457564,0
1999-08-25,27.986,27.986,26.918,27.693,652788,0
1999-08-26,27.643,27.934,27.451,27.792,673800,0
1999-08-27,27.643,28.037,27.16,27.26,663355,0
1999-08-30,27.403,27.403,26.485,26.586,413021,0
1999-08-31,26.394,26.436,26.243,26.243,391408,0
1999-09-01,26.394,26.678,26.243,26.586,904923,0
1999-09-02,26.538,26.586,26.243,26.345,1140250,0
1999-09-03,26.436,26.918,26.345,26.586,499824,0
1999-09-07,26.635,26.635,26.153,26.394,433190,0
1999-09-08,26.203,26.394,26.003,26.243,462002,0
1999-09-09,26.153,26.538,26.054,26.538,322133,0
1999-09-10,26.394,27.36,26.243,26.778,576787,0
1999-09-13,26.436,26.778,26.436,26.778,232563,0
1999-09-14,26.586,26.877,25.62,25.862,808873,0
1999-09-15,26.635,26.877,25.961,26.345,706937,0
1999-09-16,26.153,26.203,25.377,25.519,470651,0
1999-09-17,25.479,25.909,24.802,24.897,553497,0
1999-09-20,25.086,25.668,24.995,25.278,241570,0
1999-09-21,25.086,25.086,24.564,24.704,767452,0
1999-09-22,24.802,24.897,23.164,23.687,2405002,0
1999-09-23,23.687,23.979,23.164,23.252,668997,0
1999-09-24,23.164,23.738,23.062,23.355,845012,0
1999-09-27,23.446,23.687,23.062,23.355,1123798,0
1999-09-28,23.252,23.306,22.871,22.871,1586405,0
1999-09-29,23.055,23.252,21.646,21.697,1453854,0
1999-09-30,21.939,23.205,21.506,22.721,3232366,0
1999-10-01,22.331,22.813,21.896,22.62,1244702,0
1999-10-04,22.912,23.888,22.62,23.446,910084,0
1999-10-05,23.346,23.738,22.912,23.498,424666,0
1999-10-06,23.395,23.929,23.306,23.738,902640,0
1999-10-07,24.029,24.078,23.306,23.738,486621,0
1999-10-08,24.078,25.047,24.078,24.564,696493,0
1999-10-11,24.421,24.421,23.446,23.596,502470,0
1999-10-12,23.687,23.687,22.571,22.571,930976,0
1999-10-13,23.103,23.205,22.379,22.471,616527,0
1999-10-14,22.523,22.721,22.229,22.523,468129,0
1999-10-15,22.912,22.912,20.921,21.264,1254186,0
1999-10-18,21.264,21.605,20.971,21.406,1048279,0
1999-10-19,21.605,21.939,21.065,21.646,1327309,0
1999-10-20,21.646,22.229,21.357,21.506,1607419,0
1999-10-21,21.163,21.455,20.971,21.215,1322746,0
1999-10-22,21.312,21.312,20.822,21.065,689407,0
1999-10-25,21.065,21.939,21.022,21.605,775851,0
1999-10-26,21.746,22.089,21.163,21.215,1081537,0
1999-10-27,21.455,22.281,20.872,22.281,1421080,0
1999-10-28,22.089,22.471,21.264,21.264,1176869,0
1999-10-29,21.697,22.038,20.971,21.357,1350599,0
1999-11-01,21.455,22.281,21.357,21.797,1675735,0
1999-11-02,21.939,22.089,21.697,21.845,985486,0
1999-11-03,21.939,21.939,21.163,21.163,1084298,0
1999-11-04,21.264,21.746,21.264,21.555,599959,0
1999-11-05,21.646,21.746,20.73,20.822,2218186,0
1999-11-08,20.822,20.921,19.949,20.533,876947,0
1999-11-09,20.822,21.113,20.44,20.681,663955,0
1999-11-10,20.681,21.455,20.629,21.264,978403,0
1999-11-11,21.746,22.229,21.312,21.605,1201361,0
1999-11-12,22.912,24.51,22.331,24.17,2029082,0
1999-11-15,24.078,24.907,23.738,24.756,1882002,0
1999-11-17,25.436,26.119,25.436,26.119,1398508,0
1999-11-18,26.021,26.162,25.245,25.73,1414353,0
1999-11-19,25.336,26.311,24.078,24.713,1297891,0
1999-11-22,24.51,24.802,24.27,24.51,1040475,0
1999-11-23,24.713,24.952,24.614,24.907,904324,0
1999-11-24,24.952,25.628,24.907,25.145,783660,0
1999-11-26,25.145,25.145,24.802,25.004,242766,0
1999-11-29,24.853,24.853,24.461,24.66,637061,0
1999-11-30,24.51,25.196,24.461,25.145,802265,0
1999-12-01,24.853,25.336,24.802,25.047,862178,0
1999-12-02,24.952,25.386,24.952,25.336,474851,0
1999-12-03,25.536,25.628,24.51,24.564,990289,0
1999-12-06,24.66,25.004,24.27,24.461,1247108,0
1999-12-07,24.756,24.802,23.888,23.929,1391662,0
1999-12-08,23.787,24.564,23.306,24.564,732390,0
1999-12-09,24.66,24.713,23.787,24.421,534884,0
1999-12-10,24.614,24.66,24.27,24.564,691207,0
1999-12-13,24.078,24.461,23.547,23.687,674040,0
1999-12-14,23.498,24.713,23.395,24.564,626855,0
1999-12-15,24.51,24.51,23.836,24.17,623374,0
1999-12-16,23.979,24.078,23.639,24.029,520956,0
1999-12-17,24.369,24.66,23.596,24.421,1247227,0
1999-12-20,24.27,24.66,23.252,23.738,835406,0
1999-12-21,23.738,24.078,22.571,22.762,977922,0
1999-12-22,23.014,23.498,22.138,22.62,1102906,0
1999-12-23,23.103,24.27,22.721,23.929,505109,0
1999-12-27,23.639,24.461,23.639,23.979,454444,0
1999-12-28,23.787,24.369,23.687,24.369,471616,0
1999-12-29,24.461,26.311,24.461,26.021,857374,0
1999-12-30,25.828,26.311,25.628,25.73,557577,0
1999-12-31,25.722,26.311,25.628,26.212,297876,0
2000-01-03,26.012,26.311,25.578,25.628,661792,0
2000-01-04,25.377,25.427,24.404,24.844,516395,0
2000-01-05,24.844,25.287,24.255,24.986,798786,0
2000-01-06,25.377,27.677,24.844,26.653,1649563,0
2000-01-07,26.696,28.893,26.311,28.502,1440649,0
2000-01-10,27.335,27.819,26.354,26.744,1168943,0
2000-01-11,26.552,27.044,25.329,25.528,1400185,0
2000-01-12,25.768,26.402,25.578,25.968,1768663,0
2000-01-13,25.818,26.552,25.768,25.768,533086,0
2000-01-14,25.768,26.012,25.188,25.287,1425759,0
2000-01-18,25.086,25.287,24.012,24.064,1166300,0
2000-01-19,24.597,24.694,23.962,24.112,977800,0
2000-01-20,23.914,23.914,23.229,23.331,719783,0
2000-01-21,24.212,24.455,22.255,22.596,1109151,0
2000-01-24,24.012,24.012,22.938,23.569,1170147,0
2000-01-25,23.62,24.404,23.229,24.255,1800359,0
2000-01-26,23.82,24.643,23.331,24.597,1199078,0
2000-01-27,24.112,24.353,23.77,24.112,707418,0
2000-01-28,23.914,23.914,22.647,23.278,1033991,0
2000-01-31,23.48,23.48,22.989,23.138,838765,0
2000-02-01,23.138,24.112,23.038,23.914,796745,0
2000-02-02,23.914,24.064,23.48,23.721,940823,0
2000-02-03,23.721,24.255,23.721,24.012,648465,0
2000-02-04,24.212,24.212,23.871,24.112,528041,0
2000-02-07,24.112,24.212,23.82,24.064,602363,0
2000-02-08,23.721,24.112,23.48,23.569,524437,0
2000-02-09,23.278,23.428,22.355,22.355,975400,0
2000-02-10,22.596,22.596,21.523,21.913,973478,0
2000-02-11,21.913,22.154,20.698,21.04,799986,0
2000-02-14,21.47,22.403,21.28,22.403,698291,0
2000-02-15,22.596,23.188,21.964,22.647,738871,0
2000-02-16,22.596,22.849,21.813,21.863,604759,0
2000-02-17,22.154,22.596,21.47,22.255,481454,0
2000-02-18,22.062,22.115,20.748,21.131,541609,0
2000-02-22,20.748,22.115,20.748,21.721,915488,0
2000-02-23,21.863,21.913,21.18,21.23,569223,0
2000-02-24,21.23,21.38,20.356,20.596,1180828,0
2000-02-25,20.788,20.889,20.305,20.406,1241942,0
2000-02-28,20.596,20.988,20.256,20.406,577868,0
2000-02-29,20.256,20.647,20.014,20.107,1165821,0
2000-03-01,20.107,20.406,19.765,20.256,2263451,0
2000-03-02,20.256,20.305,19.863,19.914,1368368,0
2000-03-03,19.914,20.988,19.914,20.548,3128628,0
2000-03-06,20.356,20.356,19.422,19.765,1109033,0
2000-03-07,19.572,19.673,18.597,18.89,1238461,0
2000-03-08,18.69,19.523,17.964,19.372,1916584,0
2000-03-09,18.89,20.356,18.69,19.372,878267,0
2000-03-10,19.712,20.107,19.032,19.475,605723,0
2000-03-13,19.23,19.475,18.549,19.281,1156220,0
2000-03-14,19.281,19.673,18.789,19.422,1186352,0
2000-03-15,19.475,21.773,19.332,21.38,2574895,0
2000-03-16,21.571,23.67,21.571,23.188,1766383,0
2000-03-17,23.138,23.188,21.131,21.523,1106992,0
2000-03-20,21.571,22.506,21.571,21.863,955588,0
2000-03-21,21.673,22.304,21.38,22.255,963153,0
2000-03-22,21.673,21.721,20.406,21.131,994371,0
2000-03-23,21.571,22.544,21.47,22.115,1004334,0
2000-03-24,21.673,22.746,21.673,22.596,1191034,0
2000-03-27,22.255,22.304,21.773,21.813,700932,0
2000-03-28,21.773,22.647,21.773,21.913,780894,0
2000-03-29,21.813,22.453,21.523,22.205,980924,0
2000-03-30,22.395,23.038,22.004,22.596,1144812,0
2000-03-31,22.695,23.578,22.347,22.347,1143012,0
2000-04-03,22.544,23.971,22.544,23.679,973360,0
2000-04-04,23.971,24.07,22.787,23.38,1011301,0
2000-04-05,23.428,24.361,23.138,23.331,944305,0
2000-04-06,23.229,23.921,22.888,23.229,557696,0
2000-04-07,23.138,23.331,22.787,22.989,533086,0
2000-04-10,23.038,23.721,22.787,23.138,431632,0
2000-04-11,23.138,24.614,23.138,24.311,899283,0
2000-04-12,24.66,25.594,24.564,24.907,1300173,0
2000-04-13,24.66,25.103,23.629,23.629,771050,0
2000-04-14,23.629,23.921,22.596,22.746,976602,0
2000-04-17,22.839,23.578,22.746,23.48,1227652,0
2000-04-18,23.48,23.48,22.295,23.086,936497,0
2000-04-19,23.138,23.38,21.664,21.904,914650,0
2000-04-20,21.854,23.871,21.854,23.48,1160177,0
2000-04-24,22.787,25.492,22.787,24.802,1423960,0
2000-04-25,25.145,25.935,24.461,25.739,1573919,0
2000-04-26,24.361,25.545,24.02,24.212,1229576,0
2000-04-27,23.921,24.907,23.629,24.17,694931,0
2000-04-28,23.578,24.66,23.578,24.413,836847,0
2000-05-01,24.212,25.196,23.82,24.802,729989,0
2000-05-02,24.614,25.344,24.51,25.196,1337038,0
2000-05-03,24.853,24.853,23.971,24.02,592276,0
2000-05-04,24.704,25.103,24.311,24.361,565860,0
2000-05-05,23.971,25.004,23.971,24.66,511713,0
2000-05-08,24.564,24.756,24.311,24.564,725307,0
2000-05-09,24.361,24.461,23.82,23.82,1831459,0
2000-05-10,23.921,24.952,23.921,24.51,1114675,0
2000-05-11,25.935,27.51,25.837,27.31,3278951,0
2000-05-12,26.327,28.294,26.084,28.093,1827615,0
2000-05-15,27.111,28.043,26.869,27.36,922332,0
2000-05-16,27.903,27.903,26.476,26.769,625054,0
2000-05-17,26.769,27.552,26.617,26.918,1007697,0
2000-05-18,26.918,27.703,26.918,27.485,600202,0
2000-05-19,27.31,28.534,27.26,28.294,898320,0
2000-05-22,28.494,29.275,28.443,28.76,993769,0
2000-05-23,28.786,30.703,28.534,30.358,1552429,0
2000-05-24,30.45,30.5,28.833,29.325,1343637,0
2000-05-25,29.079,29.377,27.51,27.951,1059566,0
2000-05-26,27.51,27.6,25.935,27.061,876467,0
2000-05-30,27.111,27.36,26.228,27.211,629618,0
2000-05-31,27.6,28.001,27.211,27.211,641863,0
2000-06-01,27.211,28.635,26.769,28.534,625534,0
2000-06-02,28.534,29.718,28.294,28.635,854254,0
2000-06-05,28.684,28.833,28.243,28.294,481340,0
2000-06-06,27.903,28.294,27.412,27.653,575107,0
2000-06-07,27.31,27.703,27.02,27.111,625775,0
2000-06-08,27.02,27.02,26.228,26.528,876467,0
2000-06-09,26.617,26.869,26.277,26.528,812115,0
2000-06-12,27.211,28.144,26.378,26.476,797946,0
2000-06-13,27.111,27.211,26.427,26.476,782456,0
2000-06-14,26.378,27.51,26.378,27.061,616050,0
2000-06-15,27.802,27.903,26.719,27.36,1300413,0
2000-06-16,26.918,27.36,26.378,27.31,831445,0
2000-06-19,27.26,27.51,26.578,26.819,1008777,0
2000-06-20,26.617,26.719,24.461,25.344,1900973,0
2000-06-21,25.056,25.056,24.07,24.564,1029307,0
2000-06-22,24.614,24.952,24.121,24.704,835765,0
2000-06-23,24.802,25.295,24.311,24.361,636580,0
2000-06-26,24.853,25.056,24.07,24.461,1552070,0
2000-06-27,24.66,26.617,24.564,26.084,675480,0
2000-06-28,25.635,26.819,24.952,26.153,666115,0
2000-06-29,25.492,26.327,24.652,25.837,622050,0
2000-06-30,25.344,25.635,24.205,24.353,1242903,0
2000-07-03,24.404,24.756,24.255,24.606,1023666,0
2000-07-05,24.995,25.047,24.501,24.844,975642,0
2000-07-06,25.047,25.047,24.104,24.404,1042275,0
2000-07-07,24.501,24.606,23.712,23.914,680163,0
2000-07-10,23.712,24.353,23.322,23.661,1115634,0
2000-07-11,23.462,24.104,23.12,24.104,1651843,0
2000-07-12,23.914,24.012,23.462,23.812,1066651,0
2000-07-13,24.104,24.554,23.962,24.404,1182391,0
2000-07-14,24.205,24.897,23.962,24.844,2777801,0
2000-07-17,25.295,25.445,24.205,24.353,1065449,0
2000-07-18,24.303,24.501,23.914,24.012,585071,0
2000-07-19,23.962,24.303,23.462,23.661,605603,0
2000-07-20,24.501,24.897,23.962,24.064,1844064,0
2000-07-21,24.303,25.784,24.205,24.844,1922584,0
2000-07-24,25.585,25.585,24.756,25.295,1042275,0
2000-07-25,25.445,26.427,25.245,25.784,1397066,0
2000-07-26,26.084,26.378,25.635,25.784,1228737,0
2000-07-27,25.585,26.877,25.585,26.038,1278081,0
2000-07-28,25.889,26.578,25.739,26.084,748118,0
2000-07-31,26.135,26.827,26.135,26.378,600680,0
2000-08-01,26.378,26.578,26.235,26.378,395968,0
2000-08-02,26.084,26.378,25.935,26.277,857857,0
2000-08-03,26.135,26.97,26.135,26.877,725790,0
2000-08-04,26.877,26.97,26.578,26.877,683524,0
2000-08-07,26.476,27.219,26.476,27.02,757604,0
2000-08-08,27.069,27.318,26.678,27.269,563943,0
2000-08-09,27.57,27.811,27.02,27.37,478334,0
2000-08-10,27.57,27.669,26.778,27.069,410740,0
2000-08-11,26.877,28.109,26.877,27.76,494663,0
2000-08-14,27.669,28.362,27.169,28.259,564300,0
2000-08-15,27.96,28.362,27.269,28.211,503668,0
2000-08-16,28.211,28.7,28.061,28.601,456004,0
2000-08-17,28.401,29.244,28.211,29.192,588794,0
2000-08-18,29.192,29.192,27.96,28.159,663474,0
2000-08-21,28.109,28.362,27.617,28.159,426227,0
2000-08-22,28.109,28.211,27.468,28.159,420463,0
2000-08-23,28.451,29.344,28.061,29.103,1010099,0
2000-08-24,28.952,29.694,28.902,29.493,849814,0
2000-08-25,29.694,29.883,29.394,29.643,606566,0
2000-08-28,29.591,29.883,29.591,29.643,586876,0
2000-08-29,29.792,30.082,29.643,29.883,654471,0
2000-08-30,29.694,29.844,29.141,29.192,407857,0
2000-08-31,28.85,29.141,28.652,28.717,778375,0
2000-09-01,28.7,29.051,27.96,28.902,426227,0
2000-09-05,29.244,29.694,28.802,29.694,827004,0
2000-09-06,29.643,30.926,29.643,30.825,621569,0
2000-09-07,30.535,30.535,28.7,29.244,2194288,0
2000-09-08,29.051,29.192,27.861,28.451,821118,0
2000-09-11,28.451,28.451,27.91,28.109,692049,0
2000-09-12,28.159,28.159,27.42,28.061,751242,0
2000-09-13,28.061,28.061,27.02,27.617,963753,0
2000-09-14,27.617,28.362,27.468,27.861,981647,0
2000-09-15,27.468,27.669,26.927,27.617,1197038,0
2000-09-18,27.468,27.468,26.626,27.044,991131,0
2000-09-19,26.778,27.02,26.378,27.02,963753,0
2000-09-20,26.727,26.97,26.187,26.476,1283844,0
2000-09-21,26.277,26.778,26.084,26.427,1285044,0
2000-09-22,26.476,26.778,25.935,26.778,1475587,0
2000-09-25,26.678,27.069,26.084,26.378,601882,0
2000-09-26,26.277,26.578,25.889,26.135,889555,0
2000-09-27,26.084,26.476,25.837,26.476,623495,0
2000-09-28,26.578,28.219,26.427,28.019,694451,0
2000-09-29,28.019,29.607,27.228,28.618,1292851,0
2000-10-02,28.82,28.82,28.118,28.468,577868,0
2000-10-03,28.768,29.81,28.37,29.359,969756,0
2000-10-04,29.56,30.408,29.262,29.458,925571,0
2000-10-05,29.66,30.108,28.768,30.108,689287,0
2000-10-06,29.909,30.799,29.458,30.258,766369,0
2000-10-09,30.258,31.549,29.56,30.358,980924,0
2000-10-10,30.558,30.9,30.059,30.46,847653,0
2000-10-11,30.65,31.001,29.758,30.258,1088981,0
2000-10-12,30.059,30.059,28.317,29.307,630458,0
2000-10-13,28.82,28.82,27.428,28.568,1060407,0
2000-10-16,28.118,29.71,28.118,29.017,535247,0
2000-10-17,29.219,29.71,28.067,28.52,510752,0
2000-10-18,28.418,28.568,27.819,28.37,561419,0
2000-10-19,27.428,27.428,24.246,26.187,3397332,0
2000-10-20,25.889,27.027,25.784,26.778,968316,0
2000-10-23,26.778,28.019,26.678,27.027,672959,0
2000-10-24,27.228,28.867,27.228,28.867,1565876,0
2000-10-25,28.968,29.219,28.867,29.07,1522172,0
2000-10-26,29.117,29.117,28.067,28.468,831445,0
2000-10-27,28.168,29.411,27.918,28.919,1232336,0
2000-10-30,28.717,29.359,28.717,29.07,1886687,0
2000-10-31,28.768,30.009,28.317,29.66,1059684,0
2000-11-01,30.059,30.059,28.768,29.262,553617,0
2000-11-02,28.618,29.167,28.52,28.867,702374,0
2000-11-03,28.418,29.117,28.168,28.568,817753,0
2000-11-06,28.618,28.82,28.168,28.317,707778,0
2000-11-07,28.717,28.82,28.37,28.618,883668,0
2000-11-08,29.219,29.909,28.168,29.017,764568,0
2000-11-09,29.411,29.458,27.774,28.618,860378,0
2000-11-10,28.219,29.117,27.527,27.527,642822,0
2000-11-13,27.728,28.219,27.077,27.327,1221291,0
2000-11-14,27.527,27.625,25.837,27.428,2767837,0
2000-11-15,27.428,28.168,27.278,27.527,1197640,0
2000-11-16,27.176,27.228,26.187,26.337,615088,0
2000-11-17,26.877,27.819,26.378,26.778,1234860,0
2000-11-20,27.176,27.176,26.286,26.528,550253,0
2000-11-21,26.135,26.827,26.135,26.427,1136764,0
2000-11-22,26.427,26.827,25.739,26.678,645223,0
2000-11-24,26.678,27.228,26.578,26.827,395491,0
2000-11-27,27.027,27.027,26.235,26.827,682203,0
2000-11-28,26.727,27.379,26.476,26.578,909604,0
2000-11-29,26.626,27.428,26.626,27.327,1224654,0
2000-11-30,27.278,27.476,26.976,27.379,864701,0
2000-12-01,28.168,28.168,27.677,27.968,728428,0
2000-12-04,27.625,29.307,27.625,29.219,1227780,0
2000-12-05,29.359,29.359,28.168,29.07,1196560,0
2000-12-06,28.919,29.167,27.869,28.468,959191,0
2000-12-07,28.168,28.669,27.968,28.267,590117,0
2000-12-08,28.118,28.82,27.625,28.717,902883,0
2000-12-11,28.468,28.618,27.625,28.468,665392,0
2000-12-12,28.418,29.017,28.118,28.919,783180,0
2000-12-13,28.768,29.511,28.52,29.307,1229815,0
2000-12-14,29.219,29.758,28.618,28.717,983084,0
2000-12-15,28.418,28.919,28.019,28.019,1124041,0
2000-12-18,28.067,29.56,28.067,29.07,560578,0
2000-12-19,29.167,31.2,29.117,30.108,1215888,0
2000-12-20,30.609,30.703,28.919,29.511,991490,0
2000-12-21,30.108,30.851,29.909,30.65,769252,0
2000-12-22,30.209,31.951,30.209,31.699,1197038,0
2000-12-26,31.699,32.791,30.949,32.489,822678,0
2000-12-27,32.392,33.581,31.251,33.491,977081,0
2000-12-28,32.841,33.44,31.443,33.39,1338593,0
2000-12-29,33.44,33.44,32.592,32.74,948146,0
2001-01-02,32.443,33.39,32.038,32.293,1030148,0
2001-01-03,32.64,33.341,31.492,32.54,1236902,0
2001-01-04,32.443,33.891,32.338,32.991,1477267,0
2001-01-05,33.191,33.29,31.792,32.592,750642,0
2001-01-08,32.489,33.09,32.293,32.54,1070249,0
2001-01-09,31.943,32.338,31.141,31.392,1361648,0
2001-01-10,31.691,32.093,30.492,31.542,1044437,0
2001-01-11,31.392,31.392,30.143,30.392,976721,0
2001-01-12,30.441,30.441,29.344,29.891,673557,0
2001-01-16,29.141,30.292,28.893,29.741,1761459,0
2001-01-17,30.143,30.292,28.992,29.44,962072,0
2001-01-18,29.344,29.643,28.793,29.244,755204,0
2001-01-19,28.841,29.141,28.152,28.692,719544,0
2001-01-22,28.944,29.493,27.951,28.992,1306057,0
2001-01-23,28.992,30.091,28.841,28.992,1160177,0
2001-01-24,28.793,29.543,28.55,29.493,1453136,0
2001-01-25,29.543,30.543,29.493,29.844,1758458,0
2001-01-26,29.643,29.643,28.841,29.042,933377,0
2001-01-29,28.841,29.941,28.593,29.591,789539,0
2001-01-30,30.267,30.385,29.149,30.376,1666368,0
2001-01-31,30.276,30.825,30.075,30.159,1356244,0
2001-02-01,29.741,30.543,29.634,30.301,1151412,0
2001-02-02,30.301,30.582,29.941,30.318,984648,0
2001-02-05,30.327,31.308,30.31,31.092,1192718,0
2001-02-06,31.699,31.733,29.941,30.675,2897386,0
2001-02-07,30.343,31.141,30.091,30.957,894715,0
2001-02-08,31.943,31.943,31.068,31.584,1878761,0
2001-02-09,31.141,31.457,30.984,31.15,1384458,0
2001-02-12,31.351,31.424,30.742,31.132,770812,0
2001-02-13,31.141,31.542,31.068,31.525,1582926,0
2001-02-14,31.943,32.093,31.274,31.5,1346158,0
2001-02-15,32.338,32.426,31.699,31.898,1813449,0
2001-02-16,31.184,31.624,30.742,31.401,1624588,0
2001-02-20,31.826,32.302,31.542,32.151,1225495,0
2001-02-21,31.741,31.858,30.358,31.068,1657485,0
2001-02-22,31.141,31.943,30.5,30.9,893515,0
2001-02-23,31.068,31.068,29.643,29.836,1297052,0
2001-02-26,30.178,31.141,30.067,31.009,1603214,0
2001-02-27,30.9,31.557,30.9,31.408,1100628,0
2001-02-28,31.601,32.383,31.601,32.383,1507646,0
2001-03-01,32.18,32.338,31.509,31.917,1426483,0
2001-03-02,31.984,32.158,31.367,32.102,1137970,0
2001-03-05,31.699,32.496,31.699,32.302,1919946,0
2001-03-06,32.618,33.941,32.338,33.397,2254324,0
2001-03-07,33.397,34.058,33.157,33.941,1439930,0
2001-03-08,33.924,34.456,33.191,34.339,1425882,0
2001-03-09,34.306,34.697,33.698,34.139,1118277,0
2001-03-12,33.581,34.097,32.832,32.89,1171103,0
2001-03-13,32.302,32.815,31.341,32.584,1297295,0
2001-03-14,32.338,33.383,31.943,31.991,934221,0
2001-03-15,31.991,32.143,31.659,31.834,730471,0
2001-03-16,31.226,32.459,31.226,31.707,1556631,0
2001-03-19,31.858,32.758,31.741,32.316,990528,0
2001-03-20,31.141,32.898,30.851,31.758,1956564,0
2001-03-21,31.624,31.632,30.535,30.835,1445450,0
2001-03-22,30.301,30.301,29.07,30.043,1464060,0
2001-03-23,30.143,31.193,30.091,31.009,1431403,0
2001-03-26,31.009,31.943,31.001,31.492,1010340,0
2001-03-27,31.141,31.341,30.582,31.141,2086956,0
2001-03-28,30.667,31.132,30.108,31.042,1058965,0
2001-03-29,30.65,31.175,30.082,30.376,1273401,0
2001-03-30,30.292,31.058,29.891,30.816,1382298,0
2001-04-02,31.29,32.048,31.217,31.776,1964010,0
2001-04-03,31.615,31.615,30.807,30.875,922931,0
2001-04-04,30.477,32.215,30.477,31.849,1545103,0
2001-04-05,31.84,32.898,31.659,32.592,1826173,0
2001-04-06,32.496,32.496,31.29,32.251,852095,0
2001-04-09,32.618,33.658,32.6,33.175,998572,0
2001-04-10,33.706,34.856,33.649,34.724,1658685,0
2001-04-11,34.424,34.6,33.542,34.139,1791237,0
2001-04-12,33.941,34.532,33.466,34.139,1089943,0
2001-04-16,34.106,35.282,33.924,34.505,927374,0
2001-04-17,33.863,34.348,33.581,33.932,1401628,0
2001-04-18,33.941,35.304,33.542,35.282,1225855,0
2001-04-19,34.987,34.987,34.067,34.339,1087660,0
2001-04-20,34.339,34.749,33.692,33.941,839131,0
2001-04-23,33.863,34.987,33.348,33.908,1499362,0
2001-04-24,33.908,35.304,33.891,34.45,881389,0
2001-04-25,33.863,34.505,33.334,34.306,833726,0
2001-04-26,33.908,34.899,33.807,34.741,1063167,0
2001-04-27,34.789,34.908,34.322,34.865,704175,0
2001-04-30,34.583,35.349,33.917,34.497,877190,0
2001-05-01,34.106,34.548,33.823,34.356,759645,0
2001-05-02,34.274,34.424,33.706,34.424,1179750,0
2001-05-03,34.348,34.348,33.424,34.09,861099,0
2001-05-04,33.891,34.775,33.482,34.732,664434,0
2001-05-07,34.932,35.181,34.266,34.365,793747,0
2001-05-08,34.365,35.05,34.33,34.874,652788,0
2001-05-09,34.505,35.432,34.505,35.123,746802,0
2001-05-10,35.264,35.889,35.264,35.704,770931,0
2001-05-11,35.712,35.712,34.956,35.358,1278203,0
2001-05-14,35.413,35.749,35.358,35.749,638741,0
2001-05-15,35.59,36.073,35.404,36.005,726507,0
2001-05-16,35.99,37.671,35.906,37.473,1542342,0
2001-05-17,37.438,38.129,37.412,38.122,2229708,0
2001-05-18,37.714,37.913,36.714,36.909,2404282,0
2001-05-21,36.995,37.198,36.652,36.909,1479791,0
2001-05-22,37.198,37.288,36.67,37.231,1858234,0
2001-05-23,37.154,37.154,36.741,36.915,1614741,0
2001-05-24,36.828,36.995,36.114,36.147,1996787,0
2001-05-25,36.114,36.963,36.114,36.837,1303777,0
2001-05-29,36.915,37.762,36.915,37.191,1169060,0
2001-05-30,37.154,37.42,36.67,36.93,986206,0
2001-05-31,37.005,37.739,36.995,37.531,912249,0
2001-06-01,37.597,37.963,36.59,37.913,1346517,0
2001-06-04,37.913,38.363,37.913,38.305,992332,0
2001-06-05,38.138,38.513,37.606,38.429,1162339,0
2001-06-06,38.513,38.698,38.279,38.398,1450132,0
2001-06-07,38.354,38.752,38.354,38.521,1788231,0
2001-06-08,38.595,38.595,38.112,38.187,779338,0
2001-06-11,37.879,38.112,37.572,37.879,819439,0
2001-06-12,37.671,37.922,37.522,37.898,540287,0
2001-06-13,37.797,38.478,37.756,38.006,696137,0
2001-06-14,37.954,37.963,37.198,37.279,930616,0
2001-06-15,36.757,37.954,36.757,37.671,1253109,0
2001-06-18,37.68,38.322,37.514,37.797,696975,0
2001-06-19,37.671,38.354,37.671,38.163,598402,0
2001-06-20,38.363,39.078,37.954,38.231,1379174,0
2001-06-21,38.037,38.354,37.629,37.655,1187434,0
2001-06-22,37.496,37.714,36.59,36.614,1260673,0
2001-06-25,36.741,37.057,35.948,36.239,662273,0
2001-06-26,35.704,36.828,35.304,36.59,1291531,0
2001-06-27,36.59,37.279,36.512,36.512,1166300,0
2001-06-28,36.388,37.073,36.388,36.646,557696,0
2001-06-29,36.407,37.146,36.407,36.874,797707,0
2001-07-02,36.954,37.879,36.354,37.248,750881,0
2001-07-03,37.073,37.372,36.398,37.239,865059,0
2001-07-05,37.112,37.787,36.915,37.064,624217,0
2001-07-06,37.146,37.214,35.791,36.055,965797,0
2001-07-09,36.273,36.67,36.03,36.473,1037351,0
2001-07-10,36.632,37.339,36.489,36.78,737915,0
2001-07-11,37.073,37.346,36.347,36.606,551454,0
2001-07-12,36.512,37.671,36.473,37.606,926415,0
2001-07-13,37.814,38.006,36.915,37.68,1266434,0
2001-07-16,37.68,37.805,37.313,37.382,856297,0
2001-07-17,37.479,38.363,37.479,38.212,826641,0
2001-07-18,38.171,38.881,37.922,38.371,1229336,0
2001-07-19,38.371,39.496,38.371,38.68,1823772,0
2001-07-20,37.073,37.073,35.523,35.616,3993211,0
2001-07-23,34.015,34.373,32.626,34.216,4183511,0
2001-07-24,33.649,34.322,33.367,33.516,2326722,0
2001-07-25,33.406,34.249,33.357,33.917,1949000,0
2001-07-26,33.965,33.965,33.065,33.448,1593130,0
2001-07-27,33.458,33.891,32.841,33.283,1139648,0
2001-07-30,33.275,33.283,32.373,32.823,967238,0
2001-07-31,32.626,33.233,32.626,32.907,1861831,0
2001-08-01,33.448,33.491,32.958,33.016,1778989,0
2001-08-02,32.883,33.448,32.883,33.247,1177108,0
2001-08-03,33.247,33.814,33.09,33.525,1031470,0
2001-08-06,33.525,34.164,33.474,33.798,1119476,0
2001-08-07,33.849,34.172,33.649,34.116,904801,0
2001-08-08,33.973,34.365,33.607,33.665,1217089,0
2001-08-09,33.692,33.849,33.275,33.367,722666,0
2001-08-10,33.424,34.149,33.107,33.924,473891,0
2001-08-13,34.058,34.322,33.632,33.917,844770,0
2001-08-14,33.773,34.106,33.692,33.973,531765,0
2001-08-15,33.917,34.266,33.367,33.448,717145,0
2001-08-16,33.247,33.257,32.883,33.107,835889,0
2001-08-17,32.941,33.406,32.941,33.325,516037,0
2001-08-20,33.325,33.357,32.74,33.191,577989,0
2001-08-21,33.191,33.798,33.191,33.334,441836,0
2001-08-22,33.533,33.917,32.857,33.564,992931,0
2001-08-23,33.564,34.005,33.257,33.782,715580,0
2001-08-24,33.749,34.257,33.732,34.257,825321,0
2001-08-27,35.065,35.098,34.655,34.759,1085376,0
2001-08-28,34.514,34.821,34.09,34.45,739955,0
2001-08-29,34.415,34.767,34.09,34.106,702853,0
2001-08-30,34.058,34.257,33.732,33.891,805151,0
2001-08-31,33.863,34.541,33.849,34.172,730951,0
2001-09-04,34.298,34.856,34.005,34.33,571505,0
2001-09-05,34.257,34.373,33.849,34.298,443275,0
2001-09-06,34.13,34.149,33.849,33.863,573787,0
2001-09-07,33.706,33.732,33.206,33.29,999894,0
2001-09-10,33.406,33.732,32.807,32.832,693609,0
2001-09-17,30.825,31.092,29.827,30.209,2079749,0
2001-09-18,30.626,31.317,30.233,30.24,1309899,0
2001-09-19,30.2,30.551,28.37,29.275,1802885,0
2001-09-20,29.465,29.465,28.252,28.252,1130884,0
2001-09-21,25.994,27.685,25.994,27.077,2472001,0
2001-09-24,27.57,29.669,27.57,29.253,1089222,0
2001-09-25,29.335,29.576,28.902,29.427,957751,0
2001-09-26,29.66,29.801,29.079,29.734,704897,0
2001-09-27,29.819,30.343,29.386,30.267,963994,0
2001-09-28,30.226,31.433,30.108,31.267,774414,0
2001-10-01,31.267,31.448,30.168,31.132,809953,0
2001-10-02,31.132,31.29,30.441,31.267,938542,0
2001-10-03,31.267,31.424,30.591,31.208,1064125,0
2001-10-04,31.326,31.492,30.742,31.076,518196,0
2001-10-05,31.076,31.767,30.658,31.15,768290,0
2001-10-08,30.957,31.042,29.986,30.335,627815,0
2001-10-09,30.335,30.816,30.226,30.425,774170,0
2001-10-10,30.343,31.676,30.043,31.632,1026787,0
2001-10-11,31.525,32.874,31.525,32.6,1298136,0
2001-10-12,32.329,32.329,31.724,32.117,735031,0
2001-10-15,31.934,31.943,31.608,31.767,511112,0
2001-10-16,31.808,32.251,31.092,31.509,1254786,0
2001-10-17,31.509,31.641,30.24,30.694,1814651,0
2001-10-18,30.535,30.835,30.126,30.558,1006255,0
2001-10-19,30.591,30.703,29.29,29.844,1621585,0
2001-10-22,30.392,31.707,30.026,31.632,1509085,0
2001-10-23,31.608,31.943,30.957,31.783,1404148,0
2001-10-24,31.783,32.505,30.851,32.03,1392026,0
2001-10-25,31.684,32.549,31.29,32.459,1277361,0
2001-10-26,32.452,33.298,32.373,33.233,733230,0
2001-10-29,32.991,33.065,32.54,32.708,957268,0
2001-10-30,32.008,32.689,31.943,32.355,800588,0
2001-10-31,32.329,32.689,32.215,32.452,636701,0
2001-11-01,32.532,33.257,32.197,33.247,793747,0
2001-11-02,33.191,34.4,32.733,34.04,817995,0
2001-11-05,34.164,34.632,33.549,33.948,795425,0
2001-11-06,33.957,34.608,33.482,34.574,572828,0
2001-11-07,34.164,34.241,33.732,34.058,1124520,0
2001-11-08,34.097,34.749,33.924,34.365,928094,0
2001-11-09,34.164,34.829,33.957,34.565,453484,0
2001-11-12,34.565,34.608,33.841,34.049,753401,0
2001-11-13,34.13,35.172,34.116,34.856,665753,0
2001-11-14,35.139,35.657,35.05,35.516,575945,0
2001-11-15,35.572,36.347,35.555,36.082,1344478,0
2001-11-16,36.281,36.306,35.941,36.14,637897,0
2001-11-19,36.464,37.057,36.415,36.773,777173,0
2001-11-20,36.773,37.239,36.388,37.057,901202,0
2001-11-21,36.828,36.954,36.512,36.679,522278,0
2001-11-23,36.75,37.154,36.464,37.128,249130,0
2001-11-26,37.239,37.563,36.75,37.339,699852,0
2001-11-27,37.279,37.496,36.819,37.014,942022,0
2001-11-28,36.765,37.172,36.598,36.78,418904,0
2001-11-29,36.705,36.97,36.147,36.855,912727,0
2001-11-30,36.855,37.279,36.828,37.049,792545,0
2001-12-03,37.049,37.198,36.598,36.954,1146133,0
2001-12-04,36.954,37.77,36.75,37.77,1020063,0
2001-12-05,37.77,38.972,37.77,38.564,1291649,0
2001-12-06,38.212,38.822,37.905,38.478,748118,0
2001-12-07,37.972,38.212,37.487,37.805,974801,0
2001-12-10,37.805,38.006,36.606,36.922,853414,0
2001-12-11,36.954,37.946,36.954,37.572,752560,0
2001-12-12,37.572,37.572,36.697,37.214,495745,0
2001-12-13,37.049,37.128,36.306,36.547,911769,0
2001-12-14,36.464,36.89,36.147,36.371,972399,0
2001-12-17,36.388,37.721,36.388,37.721,1468864,0
2001-12-18,37.68,38.972,37.68,38.571,2532870,0
2001-12-19,38.09,38.389,37.889,38.187,785099,0
2001-12-20,38.287,38.822,38.212,38.604,1029307,0
2001-12-21,38.595,38.604,37.597,38.006,2116009,0
2001-12-24,37.721,38.195,37.721,38.09,445074,0
2001-12-26,38.09,38.171,37.988,38.045,620370,0
2001-12-27,37.847,38.138,37.68,38.081,778136,0
2001-12-28,38.255,38.255,37.889,38.231,477736,0
2001-12-31,38.104,38.363,38.081,38.18,1101828,0
2002-01-02,38.255,38.255,37.638,38.255,938901,0
2002-01-03,38.255,38.371,37.913,38.248,2212659,0
2002-01-04,38.255,38.68,38.072,38.662,2630726,0
2002-01-07,38.744,39.054,38.579,38.902,4919984,0
2002-01-08,38.902,38.945,38.18,38.371,2368144,0
2002-01-09,38.455,38.864,37.929,38.155,1988141,0
2002-01-10,38.239,38.239,36.652,37.572,1181312,0
2002-01-11,37.438,37.58,36.538,36.89,826880,0
2002-01-14,36.89,36.89,36.048,36.197,1346878,0
2002-01-15,36.197,36.622,36.055,36.214,909604,0
2002-01-16,36.012,36.946,35.823,35.915,2103044,0
2002-01-17,36.424,36.431,35.239,36.338,2057777,0
2002-01-18,36.281,36.338,35.712,35.814,713901,0
2002-01-22,35.404,36.082,35.404,35.838,1301135,0
2002-01-23,36.012,36.882,35.933,36.874,1618822,0
2002-01-24,36.978,37.837,36.882,37.797,1870837,0
2002-01-25,37.62,38.255,37.597,37.963,3796187,0
2002-01-28,37.972,38.171,37.355,37.438,1109151,0
2002-01-29,37.438,38.09,36.855,37.121,805506,0
2002-01-30,36.986,37.42,36.765,37.346,1427680,0
2002-01-31,37.346,37.83,37.198,37.638,1578243,0
2002-02-01,37.638,38.239,37.638,37.988,1249627,0
2002-02-04,37.805,38.045,37.438,37.547,1070132,0
2002-02-05,37.872,37.963,37.088,37.248,1177948,0
2002-02-06,37.206,37.597,37.128,37.346,938300,0
2002-02-07,37.27,37.473,37.014,37.355,781256,0
2002-02-08,37.572,38.187,37.27,38.138,747640,0
2002-02-11,38.296,39.061,38.296,38.981,1877800,0
2002-02-12,38.945,38.953,38.579,38.636,1096783,0
2002-02-13,38.62,38.689,38.171,38.38,1104949,0
2002-02-14,38.548,38.654,38.129,38.212,684965,0
2002-02-15,38.414,39.139,38.414,38.919,1299572,0
2002-02-19,38.902,38.902,37.922,38.006,1099188,0
2002-02-20,38.328,38.645,37.847,38.155,1336913,0
2002-02-21,38.212,38.579,37.638,37.856,1823653,0
2002-02-22,38.129,38.414,38.045,38.328,2326480,0
2002-02-25,38.455,38.981,38.271,38.945,1302213,0
2002-02-26,39.038,39.047,38.504,38.629,1071930,0
2002-02-27,38.698,39.72,38.654,39.704,2978666,0
2002-02-28,40.288,40.288,39.388,39.471,2789929,0
2002-03-01,39.68,40.529,39.595,40.186,1603096,0
2002-03-04,40.694,41.91,40.48,41.845,1850787,0
2002-03-05,41.162,41.378,40.203,40.288,1388657,0
2002-03-06,40.121,41.468,40.044,41.162,1377735,0
2002-03-07,41.162,41.303,40.734,40.854,832045,0
2002-03-08,41.485,41.669,40.868,40.955,996052,0
2002-03-11,41.12,41.753,40.937,41.503,1515330,0
2002-03-12,41.177,41.503,40.996,41.503,745600,0
2002-03-13,41.503,41.545,40.979,41.352,1065811,0
2002-03-14,41.352,41.828,41.228,41.604,619054,0
2002-03-15,42.118,42.593,41.737,42.277,1311339,0
2002-03-18,42.277,42.735,42.203,42.525,2292742,0
2002-03-19,42.329,43.376,42.329,43.177,1079736,0
2002-03-20,43.136,43.559,42.56,42.893,1166300,0
2002-03-21,42.683,42.778,41.262,41.86,1036634,0
2002-03-22,41.753,42.036,41.087,41.387,1063529,0
2002-03-25,40.854,40.97,40.343,40.411,1179871,0
2002-03-26,40.33,41.369,40.33,41.219,1387817,0
2002-03-27,41.219,42.56,41.177,42.393,943101,0
2002-03-28,42.435,42.48,41.995,42.203,951390,0
2002-04-01,42.077,42.085,40.829,41.476,932058,0
2002-04-02,41.343,41.387,40.813,41.17,884156,0
2002-04-03,41.177,41.303,40.403,40.529,891835,0
2002-04-04,40.203,40.203,39.404,39.902,1701427,0
2002-04-05,40.312,41.07,40.279,40.787,924373,0
2002-04-08,40.445,41.004,40.245,40.854,853774,0
2002-04-09,41.019,41.604,40.868,41.303,623129,0
2002-04-10,41.545,42.194,41.461,41.669,764928,0
2002-04-11,41.678,41.92,41.468,41.476,832763,0
2002-04-12,41.535,41.535,40.97,41.327,689287,0
2002-04-15,41.303,41.435,40.403,40.67,875146,0
2002-04-16,40.77,41.958,40.77,41.76,697452,0
2002-04-17,41.669,41.819,41.219,41.262,925333,0
2002-04-18,41.27,41.604,40.885,40.963,554576,0
2002-04-19,41.201,41.586,40.97,41.019,608724,0
2002-04-22,41.104,41.104,39.87,40.138,1234140,0
2002-04-23,38.155,39.07,37.663,38.03,2921277,0
2002-04-24,37.787,39.462,37.787,39.22,2327083,0
2002-04-25,39.22,39.27,38.571,39.13,2720173,0
2002-04-26,39.13,39.371,38.89,39.22,2286378,0
2002-04-29,39.139,39.139,38.336,38.604,1446290,0
2002-04-30,38.689,39.379,38.487,39.261,1418074,0
2002-05-01,39.261,39.971,38.487,39.964,1568756,0
2002-05-02,39.964,41.42,39.911,41.42,1517851,0
2002-05-03,41.42,41.527,40.854,41.435,1344356,0
2002-05-06,41.303,41.503,40.77,40.885,1131363,0
2002-05-07,41.019,41.879,40.821,41.42,835288,0
2002-05-08,41.703,42.162,41.586,41.95,765888,0
2002-05-09,41.91,42.577,41.87,42.427,733475,0
2002-05-10,42.427,42.427,41.303,41.687,1152974,0
2002-05-13,41.694,41.928,41.104,41.712,674759,0
2002-05-14,41.793,42.676,41.793,42.676,865542,0
2002-05-15,42.352,42.963,42.329,42.645,811875,0
2002-05-16,42.859,42.935,42.203,42.294,748239,0
2002-05-17,42.285,42.453,41.604,42.153,1263073,0
2002-05-20,42.094,42.094,41.429,41.535,474971,0
2002-05-21,41.535,42.003,41.295,41.444,529841,0
2002-05-22,41.237,41.625,41.104,41.577,790500,0
2002-05-23,41.511,41.92,41.137,41.854,685446,0
2002-05-24,41.86,42.036,41.137,41.27,488179,0
2002-05-28,41.146,41.194,40.552,40.663,620011,0
2002-05-29,40.33,40.845,40.33,40.569,488661,0
2002-05-30,40.569,40.854,39.796,40.352,654350,0
2002-05-31,40.561,41.219,40.445,40.979,937819,0
2002-06-03,41.262,41.262,40.034,40.034,836369,0
2002-06-04,40.044,40.263,39.086,39.655,879106,0
2002-06-05,39.892,40.263,39.761,40.236,756406,0
2002-06-06,40.121,40.503,39.48,39.48,579187,0
2002-06-07,39.48,39.979,39.296,39.796,757365,0
2002-06-10,39.87,40.611,39.813,40.437,488419,0
2002-06-11,40.437,40.937,39.412,39.42,762648,0
2002-06-12,39.57,39.67,39.095,39.57,900601,0
2002-06-13,39.328,39.696,38.662,38.796,744039,0
2002-06-14,38.732,38.769,37.248,38.296,1288408,0
2002-06-17,38.407,39.22,38.212,39.178,1960163,0
2002-06-18,39.205,39.363,38.812,39.228,791222,0
2002-06-19,39.328,39.956,38.937,39.086,744758,0
2002-06-20,39.279,40.034,39.054,39.538,920290,0
2002-06-21,39.629,40.034,39.27,39.621,1356724,0
2002-06-24,39.629,40.034,39.13,39.854,931338,0
2002-06-25,40.203,40.845,39.862,40.034,1050321,0
2002-06-26,40.044,40.394,39.345,40.321,1392983,0
2002-06-27,40.452,41.029,40.288,40.821,1255751,0
2002-06-28,40.742,41.611,40.742,41.413,1050080,0
2002-07-01,41.278,41.737,40.805,41.527,1337754,0
2002-07-02,41.527,41.527,39.971,40.194,1203882,0
2002-07-03,40.203,40.742,39.021,40.114,851016,0
2002-07-05,40.411,42.135,40.312,42.135,664071,0
2002-07-08,42.179,42.393,41.262,41.625,842369,0
2002-07-09,41.625,41.769,40.411,40.594,856174,0
2002-07-10,40.352,40.462,38.829,38.902,1049964,0
2002-07-11,38.902,39.236,37.739,38.354,1095346,0
2002-07-12,38.231,39.354,38.081,38.864,1487353,0
2002-07-15,38.314,38.314,35.783,37.905,1844904,0
2002-07-16,37.331,37.663,36.165,36.679,1516528,0
2002-07-17,37.098,37.98,36.855,37.239,1267274,0
2002-07-18,37.088,37.872,36.556,36.583,1022583,0
2002-07-19,36.59,36.614,34.775,34.94,1115398,0
2002-07-22,35.349,35.696,33.415,34.076,1904577,0
2002-07-23,34.076,35.014,33.325,33.482,1665166,0
2002-07-24,33.275,35.973,32.991,35.941,1948760,0
2002-07-25,35.616,37.08,35.155,37.049,2370183,0
2002-07-26,36.865,36.922,35.299,36.38,1293929,0
2002-07-29,36.995,37.837,36.512,37.697,1503804,0
2002-07-30,37.706,37.706,35.898,36.388,1192597,0
2002-07-31,36.521,36.688,35.704,36.314,1397309,0
2002-08-01,36.314,36.796,35.823,36.354,1215767,0
2002-08-02,36.354,36.512,34.125,34.464,1182153,0
2002-08-05,34.172,34.805,33.397,33.649,1248064,0
2002-08-06,33.941,35.687,33.849,35.264,1136287,0
2002-08-07,35.68,36.424,35.163,36.424,1057165,0
2002-08-08,36.632,37.382,36.231,37.364,1652204,0
2002-08-09,37.364,37.706,36.503,37.447,965194,0
2002-08-12,37.088,37.223,36.415,36.89,686166,0
2002-08-13,36.89,37.913,36.733,36.804,1298851,0
2002-08-14,36.512,37.588,35.163,37.563,1331510,0
2002-08-15,37.563,38.006,36.556,37.346,1071694,0
2002-08-16,37.321,37.321,36.314,37.073,1016464,0
2002-08-19,37.405,38.407,37.088,38.407,1214804,0
2002-08-20,37.997,38.097,37.496,37.73,1282164,0
2002-08-21,37.762,38.487,37.496,38.063,1003856,0
2002-08-22,37.954,39.345,37.954,39.112,1172787,0
2002-08-23,39.112,39.112,38.407,38.513,936497,0
2002-08-26,38.671,39.371,38.38,39.305,583029,0
2002-08-27,39.554,40.129,39.289,39.538,1391185,0
2002-08-28,39.696,39.753,37.997,38.187,824479,0
2002-08-29,37.822,38.564,37.496,38.187,809953,0
2002-08-30,38.322,39.236,38.239,38.495,521320,0
2002-09-03,38.287,38.287,36.67,36.67,991847,0
2002-09-04,37.08,37.922,36.723,37.922,869863,0
2002-09-05,37.504,37.514,36.214,36.214,1040951,0
2002-09-06,36.788,37.496,36.598,37.239,776216,0
2002-09-09,37.255,37.455,36.697,37.154,682804,0
2002-09-10,37.154,37.98,37.049,37.905,667439,0
2002-09-11,38.314,38.557,37.937,38.279,620610,0
2002-09-12,38.072,38.104,37.339,37.339,699852,0
2002-09-13,37.128,37.288,36.347,37.288,530320,0
2002-09-16,37.27,37.296,36.661,36.995,435475,0
2002-09-17,37.339,37.54,36.38,36.528,796865,0
2002-09-18,35.956,36.679,35.341,36.512,1119476,0
2002-09-19,36.098,36.205,35.023,35.023,1293451,0
2002-09-20,34.865,35.529,34.865,35.264,1642356,0
2002-09-23,35.264,35.449,34.249,34.557,1172545,0
2002-09-24,33.599,33.758,33.024,33.275,1417595,0
2002-09-25,34.672,34.681,33.723,34.049,1784993,0
2002-09-26,34.04,35.404,34.005,35.358,1473424,0
2002-09-27,36.614,36.652,34.624,34.805,1684498,0
2002-09-30,34.424,34.838,32.982,34.639,1392259,0
2002-10-01,35.536,36.598,34.464,36.598,1159461,0
2002-10-02,35.358,35.664,34.274,34.383,1527936,0
2002-10-03,34.472,35.387,33.973,33.973,1653646,0
2002-10-04,34.339,34.874,33.298,33.823,1095707,0
2002-10-07,34.031,34.574,33.307,33.908,1122716,0
2002-10-08,34.18,35.555,33.948,35.247,1282887,0
2002-10-09,34.838,34.932,33.397,33.474,1051640,0
2002-10-10,33.556,35.783,33.265,35.783,1260315,0
2002-10-11,36.354,37.128,35.879,36.661,1376291,0
2002-10-14,36.614,36.946,36.155,36.473,868543,0
2002-10-15,37.105,37.988,36.819,37.778,1397425,0
2002-10-16,37.355,37.398,36.257,36.265,1270518,0
2002-10-17,37.088,37.638,36.78,37.638,1502244,0
2002-10-18,37.522,37.522,35.997,36.963,1282404,0
2002-10-21,36.939,38.345,36.614,38.09,1133164,0
2002-10-22,37.479,37.479,36.481,36.697,1108433,0
2002-10-23,36.214,37.049,35.721,36.197,1176268,0
2002-10-24,36.03,36.03,34.149,34.29,2275332,0
2002-10-25,35.05,36.407,34.097,36.165,2044333,0
2002-10-28,36.456,36.456,35.032,35.523,1704429,0
2002-10-29,35.155,35.404,34.365,35.291,1247949,0
2002-10-30,35.371,35.766,34.932,35.555,1022106,0
2002-10-31,35.555,36.528,35.413,36.449,1234375,0
2002-11-01,36.114,36.757,35.906,36.757,1726522,0
2002-11-04,36.915,36.915,36.073,36.214,1541380,0
2002-11-05,36.297,36.407,35.956,36.131,875269,0
2002-11-06,36.297,37.136,36.09,37.136,1967729,0
2002-11-07,36.733,36.855,35.906,36.03,1278081,0
2002-11-08,36.124,37.073,34.882,35.08,1592889,0
2002-11-11,35.023,35.371,33.924,34.005,845249,0
2002-11-12,34.139,34.266,33.807,33.873,2449306,0
2002-11-13,33.932,34.322,33.298,34.067,1471024,0
2002-11-14,34.681,34.98,34.424,34.94,1067611,0
2002-11-15,34.948,35.555,34.805,35.208,740794,0
2002-11-18,35.332,35.441,34.813,34.965,870343,0
2002-11-19,34.972,35.499,34.697,35.09,712458,0
2002-11-20,35.005,35.791,34.225,35.791,2091877,0
2002-11-21,35.791,36.197,35.291,36.155,1900254,0
2002-11-22,35.997,36.214,34.759,34.838,1635874,0
2002-11-25,34.882,35.058,34.356,34.829,1889570,0
2002-11-26,34.274,34.339,33.397,34.106,1681739,0
2002-11-27,34.274,35.523,34.189,35.523,1167860,0
2002-11-29,35.523,36.538,35.523,36.464,839970,0
2002-12-02,36.978,37.032,35.83,36.481,1455175,0
2002-12-03,36.281,36.281,35.871,35.915,1012500,0
2002-12-04,35.915,36.574,35.457,36.431,1690865,0
2002-12-05,36.297,36.297,35.563,35.871,1135686,0
2002-12-06,35.871,36.323,35.529,36.323,1038316,0
2002-12-09,36.231,36.528,35.924,36.098,1295012,0
2002-12-10,36.114,36.398,35.871,36.398,589277,0
2002-12-11,36.188,36.855,35.871,36.741,720145,0
2002-12-12,36.528,36.528,35.83,35.964,719544,0
2002-12-13,35.799,35.933,35.423,35.49,746322,0
2002-12-16,35.282,36.812,35.247,36.812,981283,0
2002-12-17,36.606,37.023,35.973,36.005,725790,0
2002-12-18,36.012,36.012,34.797,34.987,1575121,0
2002-12-19,34.783,35.291,34.681,34.965,802031,0
2002-12-20,34.94,36.155,34.908,36.098,1486154,0
2002-12-23,36.265,36.33,35.529,35.799,857619,0
2002-12-24,35.871,35.915,35.387,35.563,239048,0
2002-12-26,35.572,36.222,35.481,35.696,505592,0
2002-12-27,35.664,35.766,35.005,35.005,531643,0
2002-12-30,34.797,35.466,34.759,35.365,606204,0
2002-12-31,35.423,35.555,34.805,35.423,633338,0
2003-01-02,35.379,35.964,34.89,35.264,1906976,0
2003-01-03,35.222,35.274,35.041,35.215,885232,0
2003-01-06,35.466,36.632,35.466,36.456,1366089,0
2003-01-07,36.424,36.606,35.805,36.338,1262596,0
2003-01-08,36.338,36.407,35.139,35.247,969154,0
2003-01-09,35.304,36.306,35.264,36.306,1072892,0
2003-01-10,36.314,36.512,35.774,35.997,1372451,0
2003-01-13,36.131,36.464,35.889,36.297,1211686,0
2003-01-14,36.273,36.38,36.03,36.362,799266,0
2003-01-15,36.247,36.247,35.59,35.64,1134605,0
2003-01-16,36.073,36.14,35.721,36.131,998932,0
2003-01-17,36.09,36.173,35.441,35.673,759165,0
2003-01-21,35.838,35.838,34.916,34.94,837208,0
2003-01-22,34.956,35.222,34.392,34.392,1823414,0
2003-01-23,34.497,35.058,34.497,34.856,1182270,0
2003-01-24,34.89,34.932,33.99,33.99,1104112,0
2003-01-27,33.998,34.083,33.024,33.124,1163899,0
2003-01-28,33.315,33.665,33.233,33.458,1186713,0
2003-01-29,33.458,33.891,32.584,33.507,1592652,0
2003-01-30,33.516,34.083,33.107,33.572,1776471,0
2003-01-31,33.149,34.655,33.149,34.348,1230178,0
2003-02-03,34.356,34.565,34.058,34.33,1181071,0
2003-02-04,34.339,34.339,33.732,34.015,900481,0
2003-02-05,34.022,34.697,34.022,34.249,1450492,0
2003-02-06,34.225,34.33,33.807,34.172,1057282,0
2003-02-07,34.6,34.608,33.649,33.9,1069169,0
2003-02-10,33.973,34.097,33.482,33.941,1297653,0
2003-02-11,34.149,34.172,33.406,33.516,645347,0
2003-02-12,33.59,33.873,33.149,33.214,574747,0
2003-02-13,33.184,33.516,32.874,33.298,575226,0
2003-02-14,33.298,33.572,32.618,33.474,854736,0
2003-02-18,33.507,33.814,32.89,32.991,1922945,0
2003-02-19,32.726,32.841,32.151,32.293,1858234,0
2003-02-20,32.316,32.435,31.525,31.908,1634313,0
2003-02-21,31.818,32.285,31.367,32.172,1844304,0
2003-02-24,32.18,32.224,31.684,31.707,1162225,0
2003-02-25,31.715,31.818,30.634,31.818,1612698,0
2003-02-26,31.733,31.934,31.525,31.525,1399708,0
2003-02-27,31.873,32.364,31.641,31.943,1081057,0
2003-02-28,31.943,32.515,31.943,32.117,1112152,0
2003-03-03,32.609,32.75,32.11,32.243,944421,0
2003-03-04,32.285,32.285,31.517,31.608,1764102,0
2003-03-05,31.584,31.792,31.3,31.776,931695,0
2003-03-06,31.776,31.776,31.184,31.401,1147212,0
2003-03-07,31.401,32.084,30.867,31.917,949346,0
2003-03-10,31.75,31.881,31.308,31.549,1207485,0
2003-03-11,31.549,31.676,31.099,31.141,838166,0
2003-03-12,31.058,31.15,30.675,31.068,838887,0
2003-03-13,31.615,32.657,31.608,32.657,1444851,0
2003-03-14,32.74,33.048,32.476,32.733,1124999,0
2003-03-17,32.689,34.348,32.523,34.348,1385779,0
2003-03-18,34.856,35.058,34.257,34.948,1476907,0
2003-03-19,34.948,35.014,34.624,34.94,1173746,0
2003-03-20,34.94,35.132,34.464,34.972,1573438,0
2003-03-21,35.341,35.838,35.114,35.607,2246276,0
2003-03-24,34.847,35.114,34.281,34.365,1124881,0
2003-03-25,34.639,34.89,34.373,34.783,1126561,0
2003-03-26,34.98,34.997,34.281,34.775,1331510,0
2003-03-27,34.775,34.775,34.298,34.497,1168105,0
2003-03-28,34.522,34.681,34.322,34.681,1002772,0
2003-03-31,33.29,34.98,33.29,34.505,1364289,0
2003-04-01,34.856,35.291,34.274,35.041,1476067,0
2003-04-02,35.73,36.273,35.68,35.997,1044680,0
2003-04-03,35.941,35.941,35.274,35.274,1701308,0
2003-04-04,35.358,35.73,35.163,35.536,1152857,0
2003-04-07,35.964,36.622,35.441,35.49,1837698,0
2003-04-08,35.49,35.49,34.647,34.759,2207375,0
2003-04-09,34.767,35.215,33.917,34.139,1369451,0
2003-04-10,34.083,34.532,33.941,34.348,1449650,0
2003-04-11,34.48,34.882,33.941,34.031,1377619,0
2003-04-14,34.031,34.732,34.031,34.732,993647,0
2003-04-15,34.732,35.379,34.48,35.379,938542,0
2003-04-16,35.791,35.791,34.639,34.662,1043841,0
2003-04-21,35.341,35.572,34.98,35.09,705856,0
2003-04-22,35.09,35.823,34.813,35.783,873587,0
2003-04-23,35.766,36.173,35.481,35.981,957873,0
2003-04-24,35.981,35.99,35.23,35.657,1341595,0
2003-04-25,35.657,35.657,34.198,34.365,1938794,0
2003-04-28,34.505,35.215,34.441,35.155,1272920,0
2003-04-29,35.387,35.673,35.065,35.481,1436448,0
2003-04-30,35.563,36.14,35.299,35.871,1526133,0
2003-05-01,35.871,35.871,34.789,35.607,1159696,0
2003-05-02,35.607,36.114,35.572,35.898,2035207,0
2003-05-05,36.064,36.188,35.616,35.898,1869279,0
2003-05-06,35.854,36.214,35.766,35.973,1174348,0
2003-05-07,35.981,36.064,35.423,35.536,1250227,0
2003-05-08,35.536,35.854,35.041,35.247,787378,0
2003-05-09,35.304,35.814,35.191,35.774,1014544,0
2003-05-12,35.814,36.812,35.49,36.456,1339557,0
2003-05-13,36.456,36.788,36.354,36.606,1322506,0
2003-05-14,36.646,36.646,36.205,36.407,974559,0
2003-05-15,36.44,36.812,36.398,36.679,882112,0
2003-05-16,36.688,36.855,36.314,36.496,736352,0
2003-05-19,36.496,36.496,35.481,35.481,821960,0
2003-05-20,35.805,35.973,35.098,35.423,1151055,0
2003-05-21,35.215,35.607,35.023,35.371,865059,0
2003-05-22,35.358,35.757,35.155,35.536,889915,0
2003-05-23,35.396,35.404,35.05,35.23,1798679,0
2003-05-27,35.2,35.924,34.882,35.854,1428524,0
2003-05-28,35.814,35.889,35.616,35.73,1038912,0
2003-05-29,35.799,35.846,35.058,35.114,1292607,0
2003-05-30,35.313,36.354,35.274,36.306,1659885,0
2003-06-02,36.481,36.661,36.371,36.456,1041799,0
2003-06-03,36.456,36.456,35.814,36.064,1092222,0
2003-06-04,36.14,36.565,36.02,36.556,980205,0
2003-06-05,36.398,36.503,36.106,36.314,994853,0
2003-06-06,36.521,36.757,36.222,36.247,1268954,0
2003-06-09,35.687,35.846,35.065,35.239,1959806,0
2003-06-10,35.396,35.68,35.191,35.299,1615583,0
2003-06-11,35.313,35.313,34.775,35.023,2708525,0
2003-06-12,35.106,36.131,34.813,35.313,1738169,0
2003-06-13,35.247,35.457,34.89,35.449,2058979,0
2003-06-16,35.516,36.082,35.441,36.064,1530939,0
2003-06-17,36.398,36.765,36.005,36.697,1758098,0
2003-06-18,36.705,36.705,35.239,35.449,2365625,0
2003-06-19,35.457,35.73,35.098,35.132,1298851,0
2003-06-20,35.282,35.649,35.123,35.413,1431403,0
2003-06-23,35.413,35.423,34.356,34.616,1646557,0
2003-06-24,34.616,35.08,34.616,34.797,2042289,0
2003-06-25,34.797,34.847,34.156,34.339,1205682,0
2003-06-26,34.339,34.724,34.172,34.647,1316984,0
2003-06-27,34.522,34.548,34.058,34.207,1042156,0
2003-06-30,33.948,34.829,33.948,34.647,1488553,0
2003-07-01,34.33,34.732,33.732,34.662,1109151,0
2003-07-02,34.574,35.032,34.48,34.987,1106872,0
2003-07-03,34.987,35.106,33.917,34.783,636344,0
2003-07-07,34.94,35.799,34.899,35.371,1413272,0
2003-07-08,35.349,35.523,35.106,35.466,1778628,0
2003-07-09,35.466,35.466,34.557,35.023,2297183,0
2003-07-10,35.023,35.023,34.48,34.821,1427081,0
2003-07-11,34.98,35.181,34.6,34.681,1361167,0
2003-07-14,34.94,34.965,34.655,34.732,1066408,0
2003-07-15,34.732,34.775,34.373,34.532,1495276,0
2003-07-16,34.565,34.732,33.982,34.456,998332,0
2003-07-17,35.106,35.563,34.965,35.208,2205094,0
2003-07-18,35.607,36.646,35.481,36.639,2847318,0
2003-07-21,36.574,37.455,36.231,37.331,3561220,0
2003-07-22,37.146,37.572,36.986,37.563,2258405,0
2003-07-23,37.563,37.606,36.733,37.487,2184805,0
2003-07-24,37.522,38.212,37.438,37.814,1530814,0
2003-07-25,37.563,39.162,37.496,38.919,2263089,0
2003-07-28,38.521,38.732,38.063,38.262,1683781,0
2003-07-29,38.271,38.629,37.647,38.629,1523250,0
2003-07-30,38.437,38.557,38.171,38.47,1099669,0
2003-07-31,38.796,39.488,38.495,38.715,1282164,0
2003-08-01,38.715,38.847,38.314,38.571,958234,0
2003-08-04,38.231,38.487,37.77,38.271,1077574,0
2003-08-05,37.837,37.937,37.391,37.412,1910700,0
2003-08-06,37.27,38.03,37.064,37.547,1031350,0
2003-08-07,37.547,37.68,36.773,37.647,1153337,0
2003-08-08,37.689,38.104,37.614,38.104,946463,0
2003-08-11,37.946,38.564,37.946,38.389,1127999,0
2003-08-12,38.478,38.513,38.09,38.513,847172,0
2003-08-13,38.611,38.812,38.063,38.398,691090,0
2003-08-14,38.398,39.07,38.314,39.038,762768,0
2003-08-15,38.414,38.928,38.222,38.928,385167,0
2003-08-18,39.014,39.396,38.769,39.255,917287,0
2003-08-19,39.314,39.354,38.895,39.279,1139529,0
2003-08-20,39.279,39.404,39.038,39.289,684366,0
2003-08-21,39.27,39.761,39.147,39.72,952949,0
2003-08-22,39.563,39.612,39.228,39.305,1558431,0
2003-08-25,39.314,39.379,38.902,39.236,650147,0
2003-08-26,39.03,39.147,38.587,39.038,903361,0
2003-08-27,38.715,39.112,38.715,39.047,777651,0
2003-08-28,39.047,39.412,38.68,39.296,602962,0
2003-08-29,39.296,39.412,38.981,39.412,781256,0
2003-09-02,39.412,40.105,39.139,40.105,1051518,0
2003-09-03,40.105,40.511,40.06,40.511,2084313,0
2003-09-04,40.511,40.629,40.121,40.489,1207485,0
2003-09-05,40.069,40.17,39.488,39.796,1179030,0
2003-09-08,39.997,40.545,39.92,40.379,834566,0
2003-09-09,39.979,40.147,39.429,39.937,1039517,0
2003-09-10,39.937,39.937,39.021,39.261,1234375,0
2003-09-11,39.296,39.902,39.147,39.663,1092584,0
2003-09-12,39.704,40.42,39.546,40.42,1001333,0
2003-09-15,40.105,40.147,39.696,39.911,719904,0
2003-09-16,39.854,40.194,39.586,40.186,1005176,0
2003-09-17,40.186,40.186,39.847,40.06,1082254,0
2003-09-18,40.227,40.411,40.028,40.361,803467,0
2003-09-19,40.279,40.304,39.743,39.862,1216607,0
2003-09-22,39.655,39.655,38.895,39.156,917414,0
2003-09-23,38.981,38.989,38.446,38.68,1638872,0
2003-09-24,38.689,38.689,37.647,38.021,2007951,0
2003-09-25,38.147,38.163,37.398,37.563,2220223,0
2003-09-26,37.231,37.714,37.064,37.58,1570558,0
2003-09-29,38.195,38.296,37.73,37.997,2035927,0
2003-09-30,37.814,37.879,37.504,37.563,1865553,0
2003-10-01,37.647,38.314,37.563,38.314,1406429,0
2003-10-02,38.478,38.587,38.122,38.587,827722,0
2003-10-03,39.004,39.412,38.779,39.197,1996304,0
2003-10-06,39.197,39.412,38.919,39.337,649426,0
2003-10-07,39.337,39.67,39.147,39.67,772251,0
2003-10-08,39.67,39.902,39.371,39.688,738270,0
2003-10-09,39.956,40.379,39.554,39.877,1450374,0
2003-10-10,39.813,40.096,39.52,39.546,802867,0
2003-10-13,39.688,39.956,39.586,39.771,471731,0
2003-10-14,39.52,39.892,39.454,39.892,888474,0
2003-10-15,39.956,39.997,39.603,39.72,773214,0
2003-10-16,39.72,40.005,39.322,39.629,1181552,0
2003-10-17,39.771,39.838,39.27,39.554,656988,0
2003-10-20,39.396,39.688,38.981,39.061,1303536,0
2003-10-21,38.962,39.112,38.611,38.611,1692304,0
2003-10-22,38.314,38.437,37.898,38.203,1184312,0
2003-10-23,38.231,38.928,38.18,38.779,1038193,0
2003-10-24,38.478,38.779,38.271,38.769,752079,0
2003-10-27,38.738,39.021,38.407,38.407,1154415,0
2003-10-28,38.314,38.314,36.75,37.064,3062474,0
2003-10-29,37.181,37.872,36.93,37.822,2591221,0
2003-10-30,37.898,38.231,37.522,37.822,2220583,0
2003-10-31,37.822,38.006,37.689,37.822,1305939,0
2003-11-03,37.856,38.322,37.739,37.814,1256121,0
2003-11-04,37.522,37.563,36.978,37.355,1972634,0
2003-11-05,37.181,37.398,37.105,37.372,1387582,0
2003-11-06,37.321,38.037,37.239,37.963,1243986,0
2003-11-07,38.104,39.187,37.671,38.981,2484246,0
2003-11-10,38.981,38.997,38.195,38.521,1171103,0
2003-11-11,38.38,38.487,38.155,38.231,627934,0
2003-11-12,38.231,38.336,38.012,38.336,721946,0
2003-11-13,38.231,38.271,37.913,37.98,1949000,0
2003-11-14,38.09,38.91,37.997,38.314,1141570,0
2003-11-17,38.314,38.314,37.496,37.905,832646,0
2003-11-18,38.112,38.262,37.572,37.606,756644,0
2003-11-19,37.606,37.913,37.463,37.822,834686,0
2003-11-20,37.614,38.187,37.08,37.706,1198240,0
2003-11-21,37.929,38.037,37.638,37.872,745477,0
2003-11-24,38.104,38.462,37.756,38.006,1553386,0
2003-11-25,38.629,39.646,38.495,39.103,1858709,0
2003-11-26,39.412,40.014,39.345,39.92,1862075,0
2003-11-28,39.92,40.162,39.761,39.929,754123,0
2003-12-01,40.06,41.029,40.06,40.752,1499722,0
2003-12-02,40.42,40.963,40.21,40.694,1517488,0
2003-12-03,40.545,41.362,40.545,40.893,1120319,0
2003-12-04,41.52,42.069,41.395,42.036,2254324,0
2003-12-05,41.769,41.845,41.586,41.729,1335714,0
2003-12-08,41.687,42.144,41.604,42.085,1568637,0
2003-12-09,42.285,42.48,42.077,42.346,1062810,0
2003-12-10,42.294,42.444,42.069,42.367,1470306,0
2003-12-11,42.367,42.822,42.268,42.822,988605,0
2003-12-12,43.226,43.226,42.692,43.192,1090064,0
2003-12-15,44.011,44.011,43.112,43.192,1252272,0
2003-12-16,43.311,43.434,43.061,43.359,968195,0
2003-12-17,43.359,43.359,42.77,43.103,1141448,0
2003-12-18,42.986,43.694,42.971,43.694,800946,0
2003-12-19,43.694,43.759,43.243,43.627,1300533,0
2003-12-22,43.461,43.891,43.321,43.627,859540,0
2003-12-23,43.869,43.935,43.261,43.384,955588,0
2003-12-24,43.384,43.426,43.103,43.184,354190,0
2003-12-26,43.434,43.733,43.367,43.568,268824,0
2003-12-29,43.726,44.199,43.61,44.199,694572,0
2003-12-30,44.067,44.067,43.479,43.835,661310,0
2003-12-31,43.853,44.059,43.479,44.002,732149,0
2004-01-02,43.994,44.127,43.434,43.869,811994,0
2004-01-05,44.035,44.435,43.568,44.393,892075,0
2004-01-06,44.145,44.294,43.726,44.267,1033991,0
2004-01-07,44.059,44.118,42.986,43.951,900481,0
2004-01-08,44.035,44.502,43.891,44.502,602241,0
2004-01-09,44.1,44.241,43.226,43.294,1204721,0
2004-01-12,43.302,43.844,43.217,43.742,519156,0
2004-01-13,43.802,44.967,43.802,44.945,2026801,0
2004-01-14,44.85,45.634,44.358,45.568,1392507,0
2004-01-15,45.568,45.936,45.143,45.7,1485674,0
2004-01-16,45.725,46.14,45.675,45.808,1607058,0
2004-01-20,45.559,45.966,45.252,45.294,1232457,0
2004-01-21,44.558,44.567,43.392,43.551,2085868,0
2004-01-22,42.77,42.778,39.979,41.52,5711207,0
2004-01-23,40.186,41.051,40.096,40.138,3714422,0
2004-01-26,40.647,41.76,40.511,41.563,2445945,0
2004-01-27,41.687,42.02,40.893,41.295,1486995,0
2004-01-28,41.577,42.311,41.177,41.295,1818730,0
2004-01-29,42.02,42.211,40.946,41.429,1595171,0
2004-01-30,41.429,41.618,41.194,41.572,1122599,0
2004-02-02,41.572,41.837,41.278,41.444,1127999,0
2004-02-03,41.444,41.503,40.726,40.862,1022708,0
2004-02-04,40.611,40.955,40.312,40.496,1030629,0
2004-02-05,40.585,40.979,40.394,40.91,1266194,0
2004-02-06,40.979,41.454,40.687,41.444,748478,0
2004-02-09,41.468,41.95,41.311,41.643,878389,0
2004-02-10,41.809,42.225,41.527,42.085,844051,0
2004-02-11,42.225,42.978,41.712,42.954,1596253,0
2004-02-12,42.91,42.91,42.352,42.487,1163178,0
2004-02-13,42.487,42.761,41.896,41.903,766851,0
2004-02-17,42.277,42.435,41.896,42.244,632497,0
2004-02-18,42.48,42.48,41.42,41.554,1075053,0
2004-02-19,41.635,42.285,41.635,41.643,1026428,0
2004-02-20,41.896,42.054,41.011,41.336,810672,0
2004-02-23,41.254,41.454,40.902,41.104,946226,0
2004-02-24,41.146,41.511,40.813,41.185,1422158,0
2004-02-25,41.352,41.461,40.868,41.146,1180227,0
2004-02-26,41.146,41.146,40.611,40.813,1352404,0
2004-02-27,40.203,41.129,39.979,40.179,2316879,0
2004-03-01,40.52,41.146,40.304,41.051,1597574,0
2004-03-02,41.051,41.201,40.893,41.042,1143249,0
2004-03-03,41.435,41.52,40.955,41.029,899880,0
2004-03-04,40.893,41.087,40.552,40.946,811515,0
2004-03-05,40.946,41.643,40.742,41.52,1284083,0
2004-03-08,41.352,41.694,41.201,41.228,679800,0
2004-03-09,41.378,41.52,40.489,40.638,1018503,0
2004-03-10,40.647,40.647,39.396,39.688,1194636,0
2004-03-11,39.354,40.105,39.139,39.337,1457217,0
2004-03-12,39.322,40.096,39.255,39.946,981401,0
2004-03-15,39.892,39.892,38.902,39.162,948866,0
2004-03-16,39.371,39.735,38.91,39.396,1307979,0
2004-03-17,39.412,40.155,39.22,39.929,1087181,0
2004-03-18,39.929,40.569,39.147,39.688,812713,0
2004-03-19,39.688,39.92,39.563,39.72,1534059,0
2004-03-22,39.512,39.546,38.981,39.337,1305214,0
2004-03-23,39.42,39.646,39.054,39.279,1602495,0
2004-03-24,39.48,40.014,39.314,40.014,2618239,0
2004-03-25,40.179,41.595,40.179,41.454,2067021,0
2004-03-26,41.21,41.378,40.603,41.104,1298370,0
2004-03-29,41.311,42.311,41.311,41.563,990409,0
2004-03-30,41.535,41.643,41.137,41.643,549051,0
2004-03-31,41.643,41.837,41.185,41.745,935540,0
2004-04-01,41.745,42.186,41.545,41.687,1063889,0
2004-04-02,42.77,43.136,42.419,42.935,1657846,0
2004-04-05,42.866,43.311,42.842,43.311,955228,0
2004-04-06,42.875,43.336,42.85,43.336,840450,0
2004-04-07,43.384,43.452,42.593,42.828,1092822,0
2004-04-08,43.033,43.217,42.534,42.761,725547,0
2004-04-12,42.822,43.302,42.822,43.27,757124,0
2004-04-13,43.277,43.277,42.842,42.935,1050080,0
2004-04-14,42.813,43.568,42.77,43.153,1207121,0
2004-04-15,43.162,43.885,43.162,43.82,1642120,0
2004-04-16,43.802,43.994,43.426,43.885,934698,0
2004-04-19,43.885,43.885,43.426,43.686,827603,0
2004-04-20,43.978,44.041,43.033,43.2,1404269,0
2004-04-21,43.103,43.535,42.743,43.384,1202441,0
2004-04-22,43.192,44.127,43.017,43.97,889915,0
2004-04-23,43.885,44.035,43.344,44.035,767088,0
2004-04-26,44.035,44.312,43.302,43.47,860018,0
2004-04-27,43.384,43.917,43.153,43.686,795904,0
2004-04-28,42.978,43.177,42.225,42.435,1193315,0
2004-04-29,42.602,42.893,41.476,41.52,1096783,0
2004-04-30,41.563,42.028,41.311,41.485,1128961,0
2004-05-03,41.563,41.586,40.937,41.369,1111553,0
2004-05-04,41.369,41.604,40.937,41.219,1248308,0
2004-05-05,41.17,41.303,40.854,41.228,1051518,0
2004-05-06,41.228,41.476,40.77,41.129,710778,0
2004-05-07,40.837,41.095,40.503,40.603,1387102,0
2004-05-10,40.147,40.77,39.813,40.48,1435366,0
2004-05-11,40.489,41.146,40.48,40.91,800228,0
2004-05-12,40.603,40.919,40.06,40.821,837328,0
2004-05-13,40.611,41.146,40.611,40.813,745600,0
2004-05-14,40.821,40.996,40.236,40.687,925696,0
2004-05-17,40.121,40.304,39.554,39.997,2607674,0
2004-05-18,40.044,40.343,39.87,40.254,760965,0
2004-05-19,40.503,41.129,39.937,40.105,810072,0
2004-05-20,40.179,40.462,39.854,40.02,1099064,0
2004-05-21,40.312,40.902,40.27,40.489,1601414,0
2004-05-24,40.893,41.303,40.37,40.813,1128961,0
2004-05-25,40.603,41.461,40.227,41.435,1217692,0
2004-05-26,41.395,42.103,41.129,41.527,908882,0
2004-05-27,41.828,42.375,41.737,42.045,1338114,0
2004-05-28,42.127,42.127,41.278,41.618,987888,0
2004-06-01,41.413,41.661,41.311,41.563,1034712,0
2004-06-02,41.563,41.687,40.937,41.185,2230069,0
2004-06-03,41.17,41.177,40.27,40.33,1570677,0
2004-06-04,40.726,40.742,40.288,40.462,2205094,0
2004-06-07,40.67,41.278,40.577,41.219,2033645,0
2004-06-08,40.937,41.554,40.805,41.494,955468,0
2004-06-09,41.468,41.729,41.177,41.311,705735,0
2004-06-10,41.327,41.572,41.137,41.404,697334,0
2004-06-14,41.194,41.311,40.862,41.06,689287,0
2004-06-15,41.352,41.586,41.104,41.201,603078,0
2004-06-16,41.21,41.287,40.837,41.185,449039,0
2004-06-17,41.035,41.468,40.928,41.343,553617,0
2004-06-18,41.435,42.194,41.129,41.809,1865794,0
2004-06-21,41.809,42.103,41.604,41.785,826404,0
2004-06-22,41.643,42.303,41.52,42.225,951026,0
2004-06-23,42.277,42.971,42.045,42.866,900000,0
2004-06-24,42.662,42.859,42.367,42.585,856056,0
2004-06-25,42.593,43.653,42.551,43.311,2429374,0
2004-06-28,43.367,43.461,42.91,43.12,1296693,0
2004-06-29,42.893,43.434,42.893,43.376,975758,0
2004-06-30,43.392,43.878,43.112,43.686,1516651,0
2004-07-01,43.329,43.443,42.311,42.866,1136166,0
2004-07-02,42.866,42.893,42.194,42.496,667439,0
2004-07-06,42.496,42.85,42.384,42.48,922332,0
2004-07-07,42.48,42.795,42.352,42.518,558539,0
2004-07-08,42.48,42.77,42.077,42.435,863621,0
2004-07-09,42.48,42.926,42.471,42.676,427309,0
2004-07-12,42.761,42.778,42.244,42.654,470049,0
2004-07-13,42.56,43.003,42.186,42.884,478334,0
2004-07-14,42.77,43.217,42.311,42.986,940701,0
2004-07-15,42.986,43.144,42.577,42.63,1174706,0
2004-07-16,42.893,42.91,42.277,42.542,988005,0
2004-07-19,42.525,42.645,42.338,42.504,782095,0
2004-07-20,42.504,42.995,42.352,42.995,1132925,0
2004-07-21,42.995,42.995,42.162,42.211,1094141,0
2004-07-22,42.144,42.153,41.435,41.703,1784993,0
2004-07-23,41.435,41.687,41.129,41.369,574865,0
2004-07-26,41.454,41.503,40.704,40.829,936623,0
2004-07-27,40.742,40.996,40.33,40.629,1798441,0
2004-07-28,41.228,41.577,40.726,41.476,1965569,0
2004-07-29,41.435,43.419,41.352,43.27,2167034,0
2004-07-30,43.27,43.359,42.91,43.103,1324909,0
2004-08-02,43.112,43.551,42.813,43.329,1512447,0
2004-08-03,43.352,43.352,42.866,43.144,1113954,0
2004-08-04,43.017,43.978,42.709,43.645,1144812,0
2004-08-05,43.811,43.811,42.813,42.835,889195,0
2004-08-06,42.518,42.638,41.572,41.703,1071094,0
2004-08-09,41.572,42.367,41.572,42.085,1362608,0
2004-08-10,42.294,42.676,41.928,42.56,865542,0
2004-08-11,42.225,42.427,41.737,42.268,865542,0
2004-08-12,42.061,42.127,41.595,41.944,743676,0
2004-08-13,41.86,41.86,40.937,41.27,1088379,0
2004-08-16,41.454,42.978,41.42,42.935,1294890,0
2004-08-17,43.311,43.41,42.419,42.435,1441729,0
2004-08-18,42.444,43.321,42.268,43.302,915368,0
2004-08-19,42.893,43.359,42.701,43.234,1137606,0
2004-08-20,43.085,43.878,43.085,43.776,832404,0
2004-08-23,43.861,44.127,43.703,43.828,946106,0
2004-08-24,43.994,44.091,43.426,43.742,694931,0
2004-08-25,43.686,43.891,43.103,43.742,832763,0
2004-08-26,43.751,44.127,43.519,43.978,633219,0
2004-08-27,43.71,43.759,43.243,43.568,666957,0
2004-08-30,43.577,43.978,43.27,43.352,752079,0
2004-08-31,43.519,43.627,43.209,43.627,655669,0
2004-09-01,44.145,44.967,44.11,44.786,1770222,0
2004-09-02,44.786,45.675,44.726,45.602,1158019,0
2004-09-03,45.602,46.441,45.499,45.734,2430816,0
2004-09-07,45.85,46.008,45.634,45.808,1365968,0
2004-09-08,45.808,45.808,44.659,44.858,1369089,0
2004-09-09,44.945,45.143,44.367,44.726,1177826,0
2004-09-10,44.726,44.726,44.059,44.453,911886,0
2004-09-13,44.478,44.692,43.742,43.759,1598895,0
2004-09-14,43.759,44.1,43.352,43.96,1170025,0
2004-09-15,43.793,43.951,43.519,43.751,879588,0
2004-09-16,43.71,44.833,43.71,44.683,1252272,0
2004-09-17,44.975,45.118,44.659,44.752,966154,0
2004-09-20,44.494,45.164,44.47,44.992,1201122,0
2004-09-21,45.2,45.252,44.883,45,1474627,0
2004-09-22,44.892,44.954,44.185,44.478,1244222,0
2004-09-23,44.312,44.393,43.329,43.392,1449173,0
2004-09-24,43.402,43.926,43.402,43.82,917890,0
2004-09-27,43.828,44.226,43.551,44.118,1300772,0
2004-09-28,44.312,45.377,44.152,45.294,1494318,0
2004-09-29,45.157,45.541,44.707,45.541,1192956,0
2004-09-30,45.541,45.725,44.975,45.294,1457939,0
2004-10-01,45.087,45.49,44.743,45.428,890516,0
2004-10-04,45.392,45.716,45.309,45.443,1022583,0
2004-10-05,45.309,45.584,45.183,45.559,1097026,0
2004-10-06,45.518,46.109,45.474,46.034,2461913,0
2004-10-07,45.85,45.884,45.315,45.323,915007,0
2004-10-08,45.309,45.409,44.883,45.069,803708,0
2004-10-11,44.96,45.474,44.954,45.236,468851,0
2004-10-12,44.975,44.975,44.327,44.478,1100026,0
2004-10-13,44.937,44.937,43.793,44.035,1137727,0
2004-10-14,43.835,44.534,43.811,44.11,965435,0
2004-10-15,44.226,45.269,44.226,44.817,914167,0
2004-10-18,44.825,44.883,44.32,44.707,936741,0
2004-10-19,44.629,44.911,43.751,43.751,662395,0
2004-10-20,43.759,44.002,43.502,43.742,1264393,0
2004-10-21,43.686,44.179,43.392,43.994,1079497,0
2004-10-22,43.917,44.743,43.844,44.083,971316,0
2004-10-25,43.878,44.358,43.717,43.978,622768,0
2004-10-26,44.075,44.817,43.853,44.817,1223334,0
2004-10-27,44.817,44.983,43.935,44.81,2069903,0
2004-10-28,44.226,44.47,43.184,44.234,2180961,0
2004-10-29,44.192,44.81,44.002,44.294,1279161,0
2004-11-01,44.17,44.226,43.82,43.978,1458059,0
2004-11-02,43.978,44.32,43.486,43.568,1640792,0
2004-11-03,44.4,44.594,44.035,44.226,1519288,0
2004-11-04,44.425,44.594,44.091,44.516,2214224,0
2004-11-05,44.85,44.975,44.083,44.541,2240517,0
2004-11-08,44.358,44.516,43.987,44.234,1211086,0
2004-11-09,44.351,45.509,44.312,45.252,1448933,0
2004-11-10,45.452,46.167,45.332,45.808,1653882,0
2004-11-11,45.752,46.149,45.55,45.991,1212765,0
2004-11-12,46.184,46.308,45.64,46.175,1207366,0
2004-11-15,45.858,46.242,45.725,46.078,679685,0
2004-11-16,46.167,46.425,45.91,45.991,808631,0
2004-11-17,45.999,47.441,45.999,46.625,1184433,0
2004-11-18,46.708,47.29,46.708,47.042,889915,0
2004-11-19,46.9,46.983,46.282,46.565,734552,0
2004-11-22,46.474,46.641,46.132,46.441,1531417,0
2004-11-23,46.441,47.05,46.342,46.708,636221,0
2004-11-24,46.917,47.517,46.917,47.441,944664,0
2004-11-26,47.666,47.741,47.282,47.298,353947,0
2004-11-29,47.307,47.657,46.842,47.359,702494,0
2004-11-30,47.391,47.783,47.176,47.684,1314821,0
2004-12-01,47.892,48.433,47.649,48.316,782219,0
2004-12-02,48.307,48.307,47.724,48.115,1062810,0
2004-12-03,48.016,48.557,47.948,48.439,1391422,0
2004-12-06,48.307,48.691,48.098,48.35,1041799,0
2004-12-07,48.557,48.641,47.21,47.258,1362005,0
2004-12-08,47.141,47.583,46.75,47.5,774649,0
2004-12-09,47.5,48.307,46.991,48.282,1152737,0
2004-12-10,48.016,48.39,47.815,47.815,704897,0
2004-12-13,47.815,48.257,47.815,48.174,765049,0
2004-12-14,48.098,48.307,47.882,48.123,910929,0
2004-12-15,48.123,48.299,47.815,48.158,1208083,0
2004-12-16,47.815,48.058,47.141,47.484,1709113,0
2004-12-17,47.475,47.733,47.249,47.641,1533940,0
2004-12-20,47.666,48.682,47.666,48.373,1111310,0
2004-12-21,48.79,48.891,48.174,48.808,802265,0
2004-12-22,48.891,49.291,48.724,49.033,1784036,0
2004-12-23,48.808,49.134,48.599,48.882,672959,0
2004-12-27,49.09,49.09,48.098,48.439,692170,0
2004-12-28,48.65,48.923,48.557,48.923,318168,0
2004-12-29,48.914,48.923,48.615,48.848,507391,0
2004-12-30,48.816,48.848,48.39,48.516,428389,0
2004-12-31,48.557,48.667,48.223,48.282,455283,0
2005-01-03,48.516,48.724,47.867,48.35,991730,0
2005-01-04,48.273,48.523,47.376,47.425,1618224,0
2005-01-05,47.924,49.015,47.407,47.465,1507882,0
2005-01-06,47.517,48.008,47.517,47.757,874665,0
2005-01-07,47.842,48.475,47.684,48.016,1188515,0
2005-01-10,47.849,48.416,47.649,48.05,1077699,0
2005-01-11,48.058,48.098,47.185,47.185,741154,0
2005-01-12,47.456,47.815,46.909,47.791,1532139,0
2005-01-13,47.583,47.948,47.116,47.342,670318,0
2005-01-14,47.376,48.074,47.376,48.05,762768,0
2005-01-18,47.684,48.334,47.456,48.334,827481,0
2005-01-19,48.09,48.307,47.59,47.633,740074,0
2005-01-20,47.607,48.058,47.176,47.783,927137,0
2005-01-21,47.7,47.916,47.192,47.282,787499,0
2005-01-24,47.351,47.55,46.633,46.633,641501,0
2005-01-25,47.009,47.666,46.891,47.391,892918,0
2005-01-26,48.184,48.557,47.965,48.257,1641273,0
2005-01-27,48.223,48.316,47.859,48.058,1115037,0
2005-01-28,48.433,48.54,47.916,48.448,1292968,0
2005-01-31,48.765,49.134,48.523,49.063,1197878,0
2005-02-01,49.063,49.726,48.958,49.441,1391299,0
2005-02-02,49.558,49.762,49.382,49.506,1293209,0
2005-02-03,49.515,49.515,48.931,49.024,1073132,0
2005-02-04,48.857,49.357,48.857,49.141,2086350,0
2005-02-07,49.056,49.957,48.949,49.893,869627,0
2005-02-08,49.681,49.972,49.391,49.899,729626,0
2005-02-09,49.899,49.972,49.348,49.489,711260,0
2005-02-10,49.558,49.972,49.357,49.904,754123,0
2005-02-11,49.904,50.725,49.708,50.557,1086580,0
2005-02-14,50.349,50.557,50.08,50.39,623735,0
2005-02-15,50.349,50.806,50.107,50.373,883668,0
2005-02-16,50.099,50.581,49.957,50.432,869266,0
2005-02-17,50.39,50.648,50.017,50.017,811033,0
2005-02-18,50.183,50.905,50.116,50.717,741872,0
2005-02-22,50.297,50.725,49.972,49.981,892554,0
2005-02-23,50.515,51.024,50.44,50.999,1079373,0
2005-02-24,50.183,51.824,49.981,51.805,1441613,0
2005-02-25,51.805,52.655,51.731,52.64,1523375,0
2005-02-28,52.64,52.712,51.814,52.157,1278801,0
2005-03-01,52.22,52.956,52.22,52.781,1123798,0
2005-03-02,52.28,52.764,52.139,52.513,1016943,0
2005-03-03,52.721,53.473,52.688,53.379,1310257,0
2005-03-04,53.67,54.254,53.412,54.254,1302696,0
2005-03-07,53.719,54.172,53.337,53.789,1934111,0
2005-03-08,53.579,54.064,53.536,54.046,899761,0
2005-03-09,53.939,54.811,53.819,54.029,1177589,0
2005-03-10,54.054,54.113,52.905,53.388,1062566,0
2005-03-11,52.472,53.465,52.314,53.046,1389744,0
2005-03-14,53.254,53.869,52.913,53.488,1138808,0
2005-03-15,53.481,53.513,52.79,52.878,658791,0
2005-03-16,52.854,52.854,52.239,52.431,1442210,0
2005-03-17,52.431,53.239,52.122,52.832,1172066,0
2005-03-18,52.623,52.832,52.388,52.704,1456977,0
2005-03-21,52.64,52.99,52.263,52.823,994371,0
2005-03-22,52.887,53.156,52.606,52.655,1502362,0
2005-03-23,52.655,53.113,52.614,52.806,1638753,0
2005-03-24,53.012,53.465,52.756,53.097,1102067,0
2005-03-28,53.221,53.473,52.823,52.823,870825,0
2005-03-29,52.263,53.063,51.912,51.929,1943598,0
2005-03-30,51.722,52.314,51.684,52.229,1298250,0
2005-03-31,52.681,52.797,52.263,52.712,1165821,0
2005-04-01,52.863,53.097,52.348,52.665,1071331,0
2005-04-04,52.673,52.797,52.322,52.64,1402348,0
2005-04-05,52.648,52.956,52.513,52.948,1104229,0
2005-04-06,53.148,53.354,52.665,52.738,805270,0
2005-04-07,52.797,53.072,52.597,52.854,1052721,0
2005-04-08,52.854,52.913,52.164,52.173,732633,0
2005-04-11,52.087,52.554,52.015,52.22,695408,0
2005-04-12,52.22,52.22,51.231,51.991,1289486,0
2005-04-13,51.762,51.857,50.725,50.84,1654723,0
2005-04-14,50.762,50.972,48.907,49.141,2400441,0
2005-04-15,48.433,48.475,47.05,47.141,3075560,0
2005-04-18,47.141,47.875,46.85,47.684,1915261,0
2005-04-19,47.892,48.866,47.892,48.523,1751378,0
2005-04-20,48.523,48.607,47.508,47.566,1448334,0
2005-04-21,48.058,48.773,47.741,48.675,1190794,0
2005-04-22,48.675,48.749,47.666,48.158,1063765,0
2005-04-25,48.365,48.931,48.248,48.516,782819,0
2005-04-26,48.142,48.79,47.266,47.266,1023666,0
2005-04-27,46.517,47.185,46.251,46.7,2627124,0
2005-04-28,48.724,49.141,47.815,47.9,2716689,0
2005-04-29,48.557,49.141,48.307,48.914,1755455,0
2005-05-02,48.998,49.84,48.816,49.55,1269439,0
2005-05-03,49.182,49.893,49.182,49.391,1380615,0
2005-05-04,49.749,50.199,49.615,50.199,1106992,0
2005-05-05,50.099,50.306,49.348,49.762,1315300,0
2005-05-06,50.183,50.515,49.899,50.025,1213248,0
2005-05-09,49.893,50.099,49.585,49.762,1275199,0
2005-05-10,49.558,49.665,49.199,49.364,1401867,0
2005-05-11,49.531,49.647,48.975,49.598,1151654,0
2005-05-12,50.24,50.24,48.373,48.416,1191515,0
2005-05-13,48.667,49.223,47.684,48.166,2138105,0
2005-05-16,48.307,49.284,48.207,49.166,1260431,0
2005-05-17,48.891,50.049,48.724,49.885,1349523,0
2005-05-18,50.39,50.905,50.39,50.681,1521572,0
2005-05-19,50.84,51.024,50.23,50.59,772613,0
2005-05-20,50.581,50.59,49.823,50.056,1297416,0
2005-05-23,50.222,51.096,50.072,50.814,1047678,0
2005-05-24,50.69,50.798,50.222,50.606,1043235,0
2005-05-25,50.606,50.725,49.867,50.008,1488076,0
2005-05-26,50.39,50.472,50.063,50.183,1223571,0
2005-05-27,50.191,50.39,50.089,50.282,566580,0
2005-05-31,50.373,50.548,49.972,50.166,933258,0
2005-06-01,50.175,51.612,50.056,51.366,1207848,0
2005-06-02,51.263,51.603,50.725,51.481,1093663,0
2005-06-03,51.305,52.015,51.174,51.174,956908,0
2005-06-06,51.19,51.305,50.905,51.165,537767,0
2005-06-07,51.446,52.331,51.198,51.557,1152253,0
2005-06-08,51.833,51.896,51.065,51.246,836847,0
2005-06-09,51.305,51.374,50.613,51.016,958590,0
2005-06-10,51.139,51.28,50.899,50.972,952710,0
2005-06-13,50.938,51.405,50.762,51.088,1037473,0
2005-06-14,51.104,51.289,51.016,51.096,997732,0
2005-06-15,51.305,51.405,50.883,50.955,1432603,0
2005-06-16,51.148,51.708,51.148,51.472,1601054,0
2005-06-17,51.851,51.929,51.421,51.716,1588808,0
2005-06-20,51.507,51.842,51.065,51.674,787858,0
2005-06-21,51.621,51.779,51.271,51.63,996771,0
2005-06-22,51.603,51.851,51.446,51.578,966395,0
2005-06-23,51.437,51.472,49.566,49.78,2282176,0
2005-06-24,49.78,50.306,49.248,49.575,2166320,0
2005-06-27,49.223,50.191,49.223,49.972,1347959,0
2005-06-28,50.099,50.806,50.056,50.407,880671,0
2005-06-29,50.063,50.356,49.972,50.213,908166,0
2005-06-30,50.072,50.432,50.056,50.222,1384341,0
2005-07-01,50.183,50.191,49.051,49.339,2082511,0
2005-07-05,49.308,49.621,48.566,49.558,1712834,0
2005-07-06,49.449,49.717,48.975,49.126,1208928,0
2005-07-07,48.641,48.641,47.849,48.326,3061635,0
2005-07-08,48.326,49.206,48.326,48.998,2441621,0
2005-07-11,49.558,50.072,49.348,50.056,1505480,0
2005-07-12,50.025,50.025,49.257,49.857,1318544,0
2005-07-13,49.857,50.157,49.717,50.107,988248,0
2005-07-14,50.349,50.779,50.049,50.049,776816,0
2005-07-15,50.056,50.265,49.806,49.806,835529,0
2005-07-18,49.606,49.957,49.391,49.497,749679,0
2005-07-19,49.789,50.063,49.481,49.639,1096063,0
2005-07-20,49.558,49.867,49.223,49.806,1746093,0
2005-07-21,49.726,49.965,49.275,49.275,913449,0
2005-07-22,49.291,49.708,49.191,49.541,838049,0
2005-07-25,49.364,49.772,48.975,49.072,1282404,0
2005-07-26,49.033,49.056,48.058,48.215,1690260,0
2005-07-27,48.475,49.441,48.223,49.391,2745745,0
2005-07-28,49.015,50.331,49.006,50.265,1939637,0
2005-07-29,50.08,50.464,49.681,49.772,1244823,0
2005-08-01,49.772,50.191,49.598,49.665,922931,0
2005-08-02,49.957,50.407,49.893,50.183,1109990,0
2005-08-03,50.08,51.225,49.931,50.999,1636354,0
2005-08-04,51.008,51.008,50.39,50.456,883793,0
2005-08-05,50.456,50.599,50.042,50.222,713419,0
2005-08-08,50.331,50.532,50.13,50.265,611126,0
2005-08-09,50.972,50.972,50.424,50.789,701051,0
2005-08-10,50.849,51.305,50.306,50.48,967238,0
2005-08-11,50.557,50.972,50.39,50.972,832646,0
2005-08-12,50.762,50.89,50.34,50.606,698773,0
2005-08-15,50.515,50.789,50.089,50.664,634178,0
2005-08-16,50.489,50.725,49.831,49.876,907445,0
2005-08-17,49.391,49.999,49.141,49.806,866981,0
2005-08-18,49.639,49.78,49.339,49.585,589277,0
2005-08-19,49.726,49.848,49.348,49.647,627934,0
2005-08-22,49.681,49.999,49.275,49.566,559978,0
2005-08-23,49.456,49.465,48.326,48.516,1489276,0
2005-08-24,48.457,48.724,48.033,48.201,1438729,0
2005-08-25,48.207,48.207,47.558,47.859,1166300,0
2005-08-26,47.641,47.741,47.076,47.433,1124520,0
2005-08-29,47.141,47.59,46.667,47.407,1124399,0
2005-08-30,47.076,47.202,46.36,46.734,1096783,0
2005-08-31,46.433,46.817,45.725,46.14,3236449,0
2005-09-01,46.14,46.227,45.584,45.634,2482684,0
2005-09-02,45.725,46.268,45.143,46.268,1852951,0
2005-09-06,46.334,46.808,46.227,46.692,1608618,0
2005-09-07,46.466,46.799,45.85,46.167,1778870,0
2005-09-08,45.833,46.093,45.602,45.743,919453,0
2005-09-09,45.975,46.234,45.683,46.209,954148,0
2005-09-12,46.05,46.641,45.983,46.625,1444851,0
2005-09-13,46.633,47.202,46.425,46.474,1786553,0
2005-09-14,46.766,47.042,46.558,46.891,2434058,0
2005-09-15,46.891,46.999,46.483,46.641,1381338,0
2005-09-16,46.875,47.21,46.808,46.933,1678256,0
2005-09-19,46.891,47.059,46.517,46.641,1242063,0
2005-09-20,47.059,47.684,46.383,46.517,2157550,0
2005-09-21,46.517,46.517,45.294,45.808,2102323,0
2005-09-22,45.808,46.218,45.183,45.874,1622787,0
2005-09-23,45.874,46.974,45.725,46.502,1563472,0
2005-09-26,46.641,46.891,45.808,45.808,1571039,0
2005-09-27,45.918,46.259,45.725,45.927,1456257,0
2005-09-28,46.034,46.193,45.269,45.534,1290928,0
2005-09-29,45.143,45.428,44.393,45.384,2131494,0
2005-09-30,45.183,46.125,45.183,45.927,1217692,0
2005-10-03,45.874,46.517,45.64,46.408,1516047,0
2005-10-04,46.502,47.384,46.317,46.791,2040250,0
2005-10-05,46.502,46.51,45.409,45.467,1841904,0
2005-10-06,45.392,46.025,44.967,45.157,1879844,0
2005-10-07,45.323,45.951,45.269,45.716,1311941,0
2005-10-10,45.725,45.808,45.126,45.183,672356,0
2005-10-11,45.173,45.452,44.975,45.06,802150,0
2005-10-12,44.975,45.286,44.77,45.134,1218891,0
2005-10-13,45.007,45.509,44.983,45.509,1409433,0
2005-10-14,45.808,45.858,44.983,45.103,1183112,0
2005-10-17,45.06,45.118,44.817,44.967,1003376,0
2005-10-18,44.967,45.103,44.417,44.417,1100266,0
2005-10-19,44.417,44.911,44.145,44.841,1011899,0
2005-10-20,44.85,45.725,44.666,44.975,1794477,0
2005-10-21,45.309,45.49,44.817,45.2,1313141,0
2005-10-24,45.474,46.433,45.474,46.433,1117073,0
2005-10-25,46.433,46.535,45.62,46.14,1666252,0
2005-10-26,46.641,47.9,46.441,47.282,2826666,0
2005-10-27,47.266,47.508,46.676,46.799,1162339,0
2005-10-28,47.141,47.806,46.883,47.791,1362365,0
2005-10-31,47.892,48.123,47.666,47.675,1885008,0
2005-11-01,47.599,48.098,47.465,47.867,1043477,0
2005-11-02,47.824,48.624,47.391,48.316,911886,0
2005-11-03,48.457,48.557,47.867,48.025,808631,0
2005-11-04,48.098,48.307,47.492,47.641,1126561,0
2005-11-07,47.724,47.741,47.274,47.29,1286965,0
2005-11-08,47.018,47.266,46.94,46.949,1056684,0
2005-11-09,47.116,47.316,46.826,46.933,1470665,0
2005-11-10,47.068,48.074,46.791,47.815,909846,0
2005-11-11,47.641,48.016,47.475,48.008,872866,0
2005-11-14,47.749,48.123,47.534,47.94,804908,0
2005-11-15,47.94,48.282,47.775,48.184,1206163,0
2005-11-16,48.223,48.407,48.033,48.39,1073493,0
2005-11-17,48.433,49.117,48.365,49.107,1401268,0
2005-11-18,49.474,50.034,49.072,49.972,1976976,0
2005-11-21,49.631,50.175,49.481,50.175,1300772,0
2005-11-22,49.972,50.39,49.726,50.331,932176,0
2005-11-23,50.257,50.265,49.84,49.913,908882,0
2005-11-25,49.84,50.063,49.699,50.063,289114,0
2005-11-28,50.166,50.175,49.672,49.756,569582,0
2005-11-29,49.922,50.432,49.913,50.025,915250,0
2005-11-30,49.957,50.175,49.206,49.284,1275080,0
2005-12-01,49.639,51.139,49.416,50.905,1739489,0
2005-12-02,50.725,51.198,50.265,51.131,1066049,0
2005-12-05,50.806,50.814,50.191,50.733,814634,0
2005-12-06,50.972,51.096,50.138,50.54,921494,0
2005-12-07,50.472,50.63,49.939,50.166,892198,0
2005-12-08,50.557,51.549,50.464,50.708,1405470,0
2005-12-09,50.708,50.89,50.24,50.532,780894,0
2005-12-12,50.54,50.806,50.349,50.77,745600,0
2005-12-13,50.733,51.28,50.664,51.08,1162944,0
2005-12-14,51.032,51.524,50.972,51.008,1138084,0
2005-12-15,50.875,50.875,49.857,49.857,1572358,0
2005-12-16,49.815,49.893,49.015,49.407,1891972,0
2005-12-19,49.433,49.848,49.156,49.391,934455,0
2005-12-20,49.364,49.762,49.156,49.248,696975,0
2005-12-21,49.681,50.063,49.598,50.025,1282764,0
2005-12-22,50.025,50.349,50.025,50.29,583150,0
2005-12-23,50.29,50.599,50.175,50.24,341103,0
2005-12-27,50.424,50.798,49.867,50.017,690850,0
2005-12-28,50.063,50.248,49.789,50.148,450478,0
2005-12-29,49.84,50.24,49.621,49.621,536928,0
2005-12-30,49.348,49.424,49.173,49.298,437635,0
2006-01-03,49.474,49.749,48.982,49.647,1358046,0
2006-01-04,49.531,49.531,48.975,49.081,1701548,0
2006-01-05,49.141,49.323,48.574,48.658,1422158,0
2006-01-06,48.866,49.823,48.866,49.789,906363,0
2006-01-09,49.639,49.69,48.967,49.156,726865,0
2006-01-10,49.072,49.081,48.316,48.59,854138,0
2006-01-11,48.59,49.541,48.39,49.541,1767941,0
2006-01-12,49.456,50.042,49.148,49.156,1726043,0
2006-01-13,49.291,49.433,48.757,48.958,707299,0
2006-01-17,48.958,49.904,48.765,49.772,1875643,0
2006-01-18,49.69,49.69,49.257,49.433,1340153,0
2006-01-19,49.762,50.814,49.575,50.548,1348321,0
2006-01-20,50.599,50.599,49.585,49.598,1368489,0
2006-01-23,49.541,50.248,49.541,49.78,975883,0
2006-01-24,49.972,51.057,49.904,50.858,1987421,0
2006-01-25,51.684,52.055,51.225,51.225,2667941,0
2006-01-26,51.348,51.463,50.789,50.789,1957647,0
2006-01-27,51.016,51.797,50.798,51.737,1319867,0
2006-01-30,51.722,52.015,51.366,51.674,1026787,0
2006-01-31,51.639,51.692,51.305,51.383,1089819,0
2006-02-01,51.39,51.7,51.131,51.472,1457576,0
2006-02-02,51.524,51.524,50.39,50.717,1534297,0
2006-02-03,50.717,51.104,50.48,50.656,1339436,0
2006-02-06,51.684,52.472,51.656,52.38,2517023,0
2006-02-07,52.439,52.681,51.463,51.588,1331029,0
2006-02-08,52.139,52.181,51.63,51.851,1714754,0
2006-02-09,51.857,52.372,51.588,51.722,1315178,0
2006-02-10,51.896,52.263,51.305,51.929,1250708,0
2006-02-13,51.762,52.039,51.454,51.779,961232,0
2006-02-14,51.788,52.738,51.788,52.58,1081775,0
2006-02-15,52.388,52.913,52.247,52.665,774897,0
2006-02-16,52.846,53.097,52.721,53.097,800346,0
2006-02-17,53.081,53.379,52.665,53.281,1217330,0
2006-02-21,53.281,53.597,52.696,52.79,1574640,0
2006-02-22,52.997,53.505,52.948,53.337,1512328,0
2006-02-23,53.421,53.728,53.028,53.647,1231496,0
2006-02-24,53.647,53.829,53.488,53.719,1047442,0
2006-02-27,53.728,54.054,53.679,53.755,999292,0
2006-02-28,53.554,53.656,53.055,53.438,940342,0
2006-03-01,53.438,53.847,53.289,53.571,923053,0
2006-03-02,53.363,53.877,53.204,53.647,1037956,0
2006-03-03,53.17,53.513,52.931,53.196,1086939,0
2006-03-06,53.388,53.597,52.854,53.148,2104002,0
2006-03-07,53.148,53.829,53.141,53.755,1666368,0
2006-03-08,53.345,53.755,52.105,52.306,2580654,0
2006-03-09,52.472,53.163,52.164,52.197,1086340,0
2006-03-10,52.764,53.597,52.554,53.323,1880206,0
2006-03-13,53.323,53.546,53.012,53.231,1450492,0
2006-03-14,53.231,54.104,53.231,54.064,937579,0
2006-03-15,54.137,54.83,54.137,54.487,2135700,0
2006-03-16,54.637,54.986,54.404,54.78,1223334,0
2006-03-17,54.97,54.97,54.462,54.755,1599012,0
2006-03-20,54.47,54.811,54.246,54.62,972517,0
2006-03-21,54.538,56.154,54.428,55.679,2838797,0
2006-03-22,56.505,56.717,55.92,56.322,2793650,0
2006-03-23,55.803,56.295,55.231,55.67,1416878,0
2006-03-24,55.555,55.88,55.12,55.446,902402,0
2006-03-27,55.213,55.328,54.888,55.187,769614,0
2006-03-28,55.187,55.263,54.53,54.803,904441,0
2006-03-29,55.012,55.745,54.521,55.643,1171710,0
2006-03-30,55.39,55.635,54.671,55.12,1195239,0
2006-03-31,56.428,56.47,55.595,55.962,1811767,0
2006-04-03,56.252,56.717,55.344,55.38,1681259,0
2006-04-04,54.821,55.626,54.63,55.399,1865073,0
2006-04-05,55.196,56.488,55.136,56.411,1248786,0
2006-04-06,56.235,56.488,55.962,56.17,1193556,0
2006-04-07,56.346,57.025,55.73,55.854,1296089,0
2006-04-10,56.179,56.179,55.019,55.294,793384,0
2006-04-11,55.477,55.854,54.637,54.78,1043595,0
2006-04-12,54.78,55.056,54.662,54.897,1233179,0
2006-04-13,54.962,55.037,54.513,54.821,720747,0
2006-04-17,54.721,55.112,54.695,55.096,1248786,0
2006-04-18,55.104,57.811,55.056,57.644,3200308,0
2006-04-19,57.468,57.571,56.814,57.302,1350361,0
2006-04-20,57.052,57.618,56.687,57.061,1107351,0
2006-04-21,57.46,57.919,57.22,57.66,918490,0
2006-04-24,57.66,57.712,56.893,57.579,870584,0
2006-04-25,57.437,57.694,56.92,57.602,2124656,0
2006-04-26,57.553,57.562,56.252,56.753,2270291,0
2006-04-27,56.762,57.712,56.435,57.128,1889808,0
2006-04-28,57.237,57.627,56.929,57.07,1731204,0
2006-05-01,56.551,56.971,56.119,56.227,3149640,0
2006-05-02,56.261,56.702,56.163,56.454,1535379,0
2006-05-03,56.377,57.043,56.295,56.937,1410992,0
2006-05-04,57.087,57.636,56.543,56.543,1224292,0
2006-05-05,56.56,57.185,56.496,57.112,1184190,0
2006-05-08,56.805,57.677,56.805,56.962,1469581,0
2006-05-09,56.845,57.286,56.671,56.937,1026309,0
2006-05-10,56.845,56.893,55.988,56.204,1111913,0
2006-05-11,56.286,56.521,55.854,55.896,1410272,0
2006-05-12,55.896,55.896,54.879,54.897,1200040,0
2006-05-15,54.897,55.511,54.646,55.328,2061499,0
2006-05-16,55.222,55.422,54.47,54.57,1407509,0
2006-05-17,54.388,54.396,53.388,53.719,2027643,0
2006-05-18,53.055,54.462,53.055,53.536,1360083,0
2006-05-19,53.747,53.995,53.141,53.587,1378573,0
2006-05-22,53.536,53.663,52.215,52.965,1823050,0
2006-05-23,53.306,54.054,53.247,53.412,1502482,0
2006-05-24,53.263,53.869,52.356,53.212,2106405,0
2006-05-25,53.597,54.312,53.488,53.704,1199918,0
2006-05-26,53.97,54.555,53.719,54.437,849454,0
2006-05-30,54.355,54.355,53.019,53.019,1052604,0
2006-05-31,53.363,54.454,53.345,54.013,1754498,0
2006-06-01,53.887,55.241,53.719,55.241,1601054,0
2006-06-02,55.643,56.119,54.748,55.302,1551228,0
2006-06-05,55.096,55.096,53.978,54.137,1036634,0
2006-06-06,54.42,54.454,52.712,53.221,1814288,0
2006-06-07,52.931,53.212,52.139,52.139,2304388,0
2006-06-08,51.973,52.173,50.282,51.578,3485822,0
2006-06-09,51.472,51.888,51.174,51.454,1518571,0
2006-06-12,51.454,51.762,50.806,51.008,1315660,0
2006-06-13,50.806,50.938,49.291,49.399,2191650,0
2006-06-14,49.331,51.024,49.308,50.673,2109766,0
2006-06-15,50.798,52.087,50.762,52.078,1359249,0
2006-06-16,51.973,52.364,51.851,52.063,1783312,0
2006-06-19,52.164,52.306,50.913,51.289,1138564,0
2006-06-20,51.516,52.356,51.139,52.031,1698664,0
2006-06-21,52.239,53.156,51.973,52.712,1539825,0
2006-06-22,52.712,52.823,51.982,52.472,1318306,0
2006-06-23,52.263,53.132,52.139,52.797,982963,0
2006-06-26,52.721,53.297,52.456,52.823,753640,0
2006-06-27,52.823,52.887,51.797,51.797,2592662,0
2006-06-28,51.857,52.139,51.429,51.588,1442089,0
2006-06-29,51.595,52.729,51.446,52.655,1812483,0
2006-06-30,52.981,53.505,52.688,53.239,2149266,0
2006-07-03,53.554,53.922,53.315,53.829,707658,0
2006-07-05,53.687,53.789,53.028,53.163,1270757,0
2006-07-06,53.055,53.412,53.012,53.345,753280,0
2006-07-07,53.337,53.363,52.149,52.431,1016343,0
2006-07-10,52.322,52.948,52.19,52.712,1117435,0
2006-07-11,53.097,54.129,53.046,54.064,1621705,0
2006-07-12,54.071,54.137,52.965,53.239,1426119,0
2006-07-13,53.141,53.148,51.833,51.991,1354682,0
2006-07-14,51.929,52.015,51.016,51.595,1676453,0
2006-07-17,51.348,51.77,51.088,51.231,984406,0
2006-07-18,51.148,51.647,50.999,51.557,973360,0
2006-07-19,51.805,53.263,51.762,52.863,1573082,0
2006-07-20,52.797,53.046,51.405,51.405,1370893,0
2006-07-21,51.692,51.692,50.739,51.148,1209647,0
2006-07-24,51.305,51.7,51.139,51.332,1141448,0
2006-07-25,51.225,51.805,50.84,51.481,2382190,0
2006-07-26,52.973,53.755,52.263,52.623,2975549,0
2006-07-27,52.631,52.878,51.779,52.055,1745249,0
2006-07-28,52.263,53.254,52.055,53.081,1321545,0
2006-07-31,53.354,53.579,52.79,53.247,1154657,0
2006-08-01,52.897,53.204,52.464,52.797,1501160,0
2006-08-02,53.055,54.271,53.055,53.838,1721596,0
2006-08-03,53.838,54.454,53.696,53.978,1406552,0
2006-08-04,54.555,54.755,53.807,54.071,1315062,0
2006-08-07,54.071,54.223,53.623,53.887,1057043,0
2006-08-08,53.97,54.321,53.412,53.639,1229576,0
2006-08-09,53.93,54.364,53.329,53.412,886913,0
2006-08-10,53.412,53.781,53.081,53.254,904682,0
2006-08-11,53.345,53.704,53.063,53.156,869503,0
2006-08-14,53.639,54.071,53.231,53.263,938420,0
2006-08-15,53.97,54.83,53.922,54.712,941060,0
2006-08-16,55.073,55.494,54.962,55.494,1080217,0
2006-08-17,55.555,55.803,55.169,55.256,1115877,0
2006-08-18,55.249,55.511,54.838,55.112,766732,0
2006-08-21,55.065,55.302,54.763,54.821,1089222,0
2006-08-22,54.953,55.177,54.721,54.97,861817,0
2006-08-23,54.888,55.249,54.496,54.97,957511,0
2006-08-24,55.056,55.344,54.321,54.538,642705,0
2006-08-25,54.364,54.555,53.896,54.254,878750,0
2006-08-28,54.054,54.862,53.956,54.703,1012500,0
2006-08-29,54.916,55.459,54.229,55.337,929538,0
2006-08-30,55.286,55.619,55.145,55.161,996290,0
2006-08-31,55.046,55.459,54.994,55.213,666716,0
2006-09-01,55.511,56.677,55.222,56.154,947065,0
2006-09-05,56.22,56.354,55.88,56.154,647987,0
2006-09-06,55.978,55.978,55.595,55.722,813676,0
2006-09-07,55.722,55.722,54.372,54.637,1117555,0
2006-09-08,54.637,55.803,54.637,55.318,1193916,0
2006-09-11,55.286,55.328,53.896,54.188,1364409,0
2006-09-12,54.223,55.096,53.93,55.003,1338353,0
2006-09-13,54.795,54.97,54.364,54.721,1574040,0
2006-09-14,54.223,55.241,53.838,55.012,1110951,0
2006-09-15,55.468,55.777,55.286,55.619,1210966,0
2006-09-18,55.626,56.095,55.256,55.854,915368,0
2006-09-19,55.619,55.944,54.87,55.112,1236902,0
2006-09-20,55.539,56.22,55.428,56.029,983926,0
2006-09-21,55.205,55.38,53.819,54.037,2181445,0
2006-09-22,54.196,54.63,54.054,54.446,1267997,0
2006-09-25,54.929,55.713,54.337,55.587,1697947,0
2006-09-26,55.889,57.034,55.785,56.868,1448815,0
2006-09-27,56.514,56.796,56.252,56.314,1103507,0
2006-09-28,56.163,56.454,55.82,56.039,1056564,0
2006-09-29,56.129,56.204,55.256,55.277,1174466,0
2006-10-02,55.595,56.444,55.126,55.995,1367288,0
2006-10-03,55.97,56.011,55.399,55.547,1015022,0
2006-10-04,55.626,56.521,55.58,56.371,881389,0
2006-10-05,56.371,56.62,55.763,55.889,2331644,0
2006-10-06,55.803,55.97,55.31,55.82,1328869,0
2006-10-09,55.785,56.163,55.737,56.039,571624,0
2006-10-10,56.346,56.428,55.679,56.42,628659,0
2006-10-11,56.053,56.488,55.944,56.384,852692,0
2006-10-12,56.543,56.962,56.42,56.929,841047,0
2006-10-13,57.003,57.136,56.402,57.103,780057,0
2006-10-16,57.136,57.885,57.136,57.721,848731,0
2006-10-17,57.327,57.468,57.052,57.386,872026,0
2006-10-18,57.76,57.936,57.019,57.271,968439,0
2006-10-19,56.762,57.286,56.479,57.011,626494,0
2006-10-20,57.121,57.51,56.435,57.295,1016464,0
2006-10-23,57.361,57.677,57.185,57.537,454919,0
2006-10-24,57.537,57.985,57.061,57.528,982126,0
2006-10-25,58.053,58.137,56.753,57.169,1269558,0
2006-10-26,57.169,57.586,56.837,57.262,978160,0
2006-10-27,57.262,57.668,56.677,57.193,851853,0
2006-10-30,56.971,58.279,56.805,58.143,976002,0
2006-10-31,57.878,58.37,57.77,58.027,1219128,0
2006-11-01,58.193,59.053,58.07,58.159,931817,0
2006-11-02,57.804,58.694,57.77,58.077,914285,0
2006-11-03,58.252,58.386,57.66,57.785,697813,0
2006-11-06,58.22,58.779,57.97,58.619,900601,0
2006-11-07,58.428,58.71,58.287,58.51,905523,0
2006-11-08,58.518,59.125,58.51,58.895,769728,0
2006-11-09,58.719,58.843,57.468,57.579,1785953,0
2006-11-10,57.785,57.894,57.386,57.694,1123200,0
2006-11-13,57.694,58.077,57.562,57.977,560578,0
2006-11-14,58.137,58.296,57.262,58.07,599241,0
2006-11-15,58.103,58.202,57.843,57.861,768889,0
2006-11-16,58.296,58.676,58.027,58.527,736471,0
2006-11-17,58.296,58.302,57.76,58.287,953665,0
2006-11-20,58.137,58.484,58.034,58.15,582432,0
2006-11-21,58.159,58.261,57.76,57.952,771411,0
2006-11-22,58.676,59.912,58.605,59.568,1746696,0
2006-11-24,59.568,59.593,59.142,59.427,411341,0
2006-11-27,58.966,59.117,57.694,57.752,1287567,0
2006-11-28,57.721,58.185,57.478,57.735,1125722,0
2006-11-29,57.776,58.143,57.579,58.129,719544,0
2006-11-30,58.01,58.22,57.395,57.586,836249,0
2006-12-01,57.804,57.927,57.271,57.721,848615,0
2006-12-04,58.053,58.771,57.97,58.633,1517371,0
2006-12-05,58.552,59.194,58.476,59.095,1229215,0
2006-12-06,59.095,59.285,58.719,58.868,725188,0
2006-12-07,59.285,59.419,58.85,58.85,729989,0
2006-12-08,58.859,59.493,58.754,59.453,1259713,0
2006-12-11,59.317,59.378,58.912,59.302,780894,0
2006-12-12,59.552,59.552,58.685,59.26,1096063,0
2006-12-13,59.718,59.86,59.453,59.791,1316861,0
2006-12-14,59.593,60.168,59.559,60.076,882229,0
2006-12-15,60.091,60.345,59.81,60.345,1294410,0
2006-12-18,60.259,60.259,59.926,60.076,726149,0
2006-12-19,60.076,60.275,59.718,60.117,802628,0
2006-12-20,60.117,60.345,59.918,60.091,616050,0
2006-12-21,60.091,60.204,59.276,59.37,1269798,0
2006-12-22,59.37,59.468,58.659,58.659,887395,0
2006-12-26,58.659,59.22,58.569,59.142,519278,0
2006-12-27,59.26,59.912,59.235,59.912,695408,0
2006-12-28,59.593,59.669,59.186,59.393,476172,0
2006-12-29,59.268,59.268,58.461,58.535,548334,0
2007-01-03,58.587,60.002,58.446,59.895,2260564,0
2007-01-04,59.895,59.926,58.446,58.578,1356966,0
2007-01-05,58.501,58.527,57.519,57.76,2860647,0
2007-01-08,57.927,57.927,57.344,57.686,1331390,0
2007-01-09,57.618,57.952,57.37,57.562,1641396,0
2007-01-10,57.444,58.177,57.121,58.027,942504,0
2007-01-11,58.279,59.202,58.053,59.061,1254548,0
2007-01-12,59.177,59.702,59.053,59.427,1155135,0
2007-01-16,59.159,59.402,58.754,59.186,1342553,0
2007-01-17,59.235,59.427,58.835,59.212,948386,0
2007-01-18,58.527,59.552,58.527,58.859,957988,0
2007-01-19,59.07,59.552,58.779,59.353,779338,0
2007-01-22,59.353,59.577,58.785,59.009,1104707,0
2007-01-23,58.808,59.602,58.302,59.361,805391,0
2007-01-24,61.057,62.117,60.649,61.592,2702159,0
2007-01-25,61.343,61.619,60.751,61.144,1628671,0
2007-01-26,61.144,61.302,60.543,61.051,1671290,0
2007-01-29,61.178,61.501,60.551,61.47,1860273,0
2007-01-30,61.343,61.558,60.8,61.153,1462023,0
2007-01-31,61.036,62.466,61.036,62.182,1781029,0
2007-02-01,62.15,62.735,61.991,62.227,1508125,0
2007-02-02,62.227,62.583,61.95,62.443,1160177,0
2007-02-05,62.19,62.792,62.19,62.451,1321786,0
2007-02-06,62.633,62.934,62.392,62.425,1137847,0
2007-02-07,62.466,62.775,62.367,62.551,589516,0
2007-02-08,62.392,62.674,62.242,62.516,668397,0
2007-02-09,62.516,63.143,62.367,62.473,814992,0
2007-02-12,62.551,63.143,62.473,62.718,1006500,0
2007-02-13,62.907,63.608,62.89,63.532,1058470,0
2007-02-14,63.592,64.108,63.467,63.933,926204,0
2007-02-15,63.84,63.974,63.481,63.733,705735,0
2007-02-16,63.523,63.916,63.268,63.857,1029189,0
2007-02-20,63.865,64.983,63.865,64.572,1736484,0
2007-02-21,64.35,64.5,64.033,64.281,812351,0
2007-02-22,64.266,64.508,63.206,63.418,1388544,0
2007-02-23,64.842,64.966,64.273,64.694,1817653,0
2007-02-26,64.694,65.49,64.694,65.273,1650760,0
2007-02-27,64.716,64.723,61.091,62.134,2553523,0
2007-02-28,62.117,62.708,61.698,62.308,1970969,0
2007-03-01,61.707,62.19,60.593,61.515,1628506,0
2007-03-02,61.144,61.643,60.641,60.725,1415554,0
2007-03-05,60.345,61.651,60.219,60.677,1601668,0
2007-03-06,60.984,61.793,60.775,61.567,1186226,0
2007-03-07,61.259,61.927,61.24,61.294,1293690,0
2007-03-08,61.611,62.358,61.443,61.999,1448933,0
2007-03-09,62.443,62.727,62.006,62.292,1135805,0
2007-03-12,62.174,62.507,62.059,62.301,1269573,0
2007-03-13,62.218,62.235,60.775,60.854,1386705,0
2007-03-14,60.768,61.231,59.227,60.658,2226309,0
2007-03-15,60.658,61.39,60.551,61.026,909326,0
2007-03-16,61.267,61.417,60.593,60.883,1450132,0
2007-03-19,61.091,61.884,61.091,61.84,867459,0
2007-03-20,62.125,62.648,61.627,62.158,1035792,0
2007-03-21,61.991,62.899,61.734,62.885,1121693,0
2007-03-22,63.649,63.649,62.466,62.832,822678,0
2007-03-23,62.626,63.066,62.551,62.942,942983,0
2007-03-26,63.057,63.435,61.967,63.392,1174706,0
2007-03-27,63.016,63.165,62.301,62.551,907081,0
2007-03-28,62.443,62.443,61.365,61.627,1243381,0
2007-03-29,61.515,61.84,60.716,61.426,1488228,0
2007-03-30,61.302,62.034,60.633,61.602,1428163,0
2007-04-02,61.808,61.927,61.206,61.584,1218528,0
2007-04-03,61.793,62.034,61.381,61.666,987408,0
2007-04-04,61.69,61.95,61.426,61.434,905283,0
2007-04-05,61.515,62.034,61.399,62.016,1124881,0
2007-04-09,62.384,62.841,62.1,62.674,1136527,0
2007-04-10,62.775,62.775,62.283,62.434,1099125,0
2007-04-11,62.551,62.633,61.276,61.39,1302199,0
2007-04-12,61.311,61.634,61.051,61.531,1188767,0
2007-04-13,61.522,61.817,61.224,61.373,798878,0
2007-04-16,61.539,62.108,61.486,62.042,1076856,0
2007-04-17,62.034,62.525,61.627,62.276,1221649,0
2007-04-18,62.276,62.443,61.935,62.166,1142168,0
2007-04-19,61.893,62.331,61.634,62.166,1201866,0
2007-04-20,63.092,63.092,62.15,62.498,1770222,0
2007-04-23,62.534,62.96,62.507,62.607,1061125,0
2007-04-24,62.559,62.765,61.69,62.322,1287567,0
2007-04-25,63.293,65.132,63.293,65.123,2326616,0
2007-04-26,65.798,65.798,64.174,64.913,1717336,0
2007-04-27,64.922,65.089,63.883,65.017,1251746,0
2007-04-30,64.842,64.881,63.681,63.717,1155736,0
2007-05-01,63.84,63.958,63.066,63.34,1187434,0
2007-05-02,63.3,64.258,63.165,63.924,1013737,0
2007-05-03,64.049,64.392,63.815,64.066,1118158,0
2007-05-04,64.233,64.367,63.801,64.183,822678,0
2007-05-07,64.401,65.182,64.242,64.791,1201721,0
2007-05-08,64.473,64.975,64.266,64.94,764810,0
2007-05-09,64.949,65.666,64.791,65.599,1366449,0
2007-05-10,65.39,65.855,64.896,64.896,1528631,0
2007-05-11,65.081,65.475,64.315,64.482,1583525,0
2007-05-14,64.273,65.132,63.75,63.908,1482375,0
2007-05-15,64.041,64.702,64.041,64.183,1790105,0
2007-05-16,64.392,65.307,64.132,65.307,1094264,0
2007-05-17,65.04,65.758,64.65,65.532,1828379,0
2007-05-18,65.648,66.134,65.231,65.432,1943958,0
2007-05-21,63.849,65.447,63.849,64.931,2021793,0
2007-05-22,65.222,65.465,64.881,65.19,844530,0
2007-05-23,65.231,65.59,64.723,64.859,1196079,0
2007-05-24,65.032,65.256,64.273,64.408,1371128,0
2007-05-25,64.614,65.324,64.491,65.25,941182,0
2007-05-29,65.298,65.973,64.999,65.282,1264873,0
2007-05-30,65.073,65.475,64.746,65.432,830483,0
2007-05-31,65.525,65.525,64.367,64.957,2015490,0
2007-06-01,65.166,65.776,65.132,65.538,1257912,0
2007-06-04,65.515,65.525,65.04,65.316,1023306,0
2007-06-05,65.316,65.39,64.816,65.107,1036277,0
2007-06-06,65.107,65.182,64.666,64.913,954508,0
2007-06-07,64.217,65.081,63.999,64.385,2218061,0
2007-06-08,64.5,66.171,64.439,66.141,1943116,0
2007-06-11,65.973,66.282,65.366,65.934,1348558,0
2007-06-12,65.87,66.106,65.298,65.698,1949243,0
2007-06-13,66.115,67.338,65.721,67.315,2156470,0
2007-06-14,67.247,68.296,67.088,67.846,1712111,0
2007-06-15,68.156,68.722,67.97,68.049,1605494,0
2007-06-18,68.296,68.296,67.796,67.962,963153,0
2007-06-19,67.882,68.173,67.614,68.065,1389142,0
2007-06-20,68.446,68.913,67.748,67.748,1194999,0
2007-06-21,67.614,68.806,67.281,68.806,1047678,0
2007-06-22,68.806,68.855,68.323,68.505,2469476,0
2007-06-25,68.464,68.696,67.539,67.732,912609,0
2007-06-26,67.899,68.437,67.655,68.04,1897334,0
2007-06-27,67.882,68.097,67.23,67.89,1303057,0
2007-06-28,67.646,68.105,66.615,66.615,1895670,0
2007-06-29,66.807,67.706,66.563,66.939,1123438,0
2007-07-02,67.298,67.788,66.974,67.331,1131002,0
2007-07-03,67.614,67.864,67.273,67.397,623610,0
2007-07-05,67.466,67.68,67.221,67.512,785700,0
2007-07-06,67.405,67.646,66.948,67.505,941903,0
2007-07-09,67.741,68.314,67.439,68.111,903369,0
2007-07-10,67.713,68.197,66.948,66.948,1218036,0
2007-07-11,67.173,68.622,67.116,68.579,1680419,0
2007-07-12,70.13,71.977,68.579,71.554,2907712,0
2007-07-13,72.045,72.528,71.603,72.336,1374613,0
2007-07-16,72.427,73.178,71.738,72.87,1782832,0
2007-07-17,73.187,73.753,72.895,73.204,1909856,0
2007-07-18,72.952,73.46,72.494,73.135,1753028,0
2007-07-19,73.42,74.129,73.303,74.068,1336911,0
2007-07-20,74.042,74.042,72.461,73.71,2303908,0
2007-07-23,74.059,74.21,73.253,73.585,2099192,0
2007-07-24,73.086,73.944,72.66,72.753,2124816,0
2007-07-25,74.077,75.492,72.47,75.043,3903162,0
2007-07-26,74.293,75.743,73.062,74.461,3980648,0
2007-07-27,73.694,74.609,71.67,71.685,4017943,0
2007-07-30,71.654,73.47,71.503,73.219,2721134,0
2007-07-31,72.578,74.003,71.77,71.937,2467795,0
2007-08-01,72.578,73.102,71.011,72.92,2201041,0
2007-08-02,72.179,73.245,72.054,72.786,1618944,0
2007-08-03,73.086,73.086,71.106,71.106,2094276,0
2007-08-06,71.862,72.453,70.262,72.036,2560849,0
2007-08-07,71.544,74.569,71.503,74.129,2341006,0
2007-08-08,74.545,76.378,73.986,75.527,2216798,0
2007-08-09,73.918,74.986,73.411,73.901,2455789,0
2007-08-10,73.294,74.444,72.702,73.76,2399363,0
2007-08-13,74.169,74.286,73.443,73.894,1781632,0
2007-08-14,74.226,74.863,72.203,72.628,1433082,0
2007-08-15,72.135,72.786,69.131,69.697,3192774,0
2007-08-16,68.755,68.762,64.35,68.189,4543708,0
2007-08-17,69.989,71.106,68.806,70.798,2918754,0
2007-08-20,70.922,72.187,70.464,71.795,1652320,0
2007-08-21,71.712,72.404,71.027,71.637,1787754,0
2007-08-22,72.054,74.036,72.054,73.944,2788007,0
2007-08-23,73.876,74.129,72.411,72.686,2539538,0
2007-08-24,72.827,74.16,72.552,74.16,963153,0
2007-08-27,73.962,74.869,73.544,73.869,736790,0
2007-08-28,73.336,73.795,71.92,71.986,1187314,0
2007-08-29,72.029,73.627,71.969,73.612,1112515,0
2007-08-30,72.792,73.894,72.792,73.653,933618,0
2007-08-31,74.711,75.127,74.028,74.968,1655322,0
2007-09-04,75.31,76.034,74.644,75.553,1273041,0
2007-09-05,75.294,75.65,74.784,75.641,1299033,0
2007-09-06,76.183,76.826,75.743,76.49,1069169,0
2007-09-07,75.268,75.376,73.686,73.986,1258270,0
2007-09-10,74.26,74.644,73.046,73.52,1179750,0
2007-09-11,73.52,73.978,72.786,73.394,1737568,0
2007-09-12,73.294,74.121,72.895,73.411,1098946,0
2007-09-13,74.042,74.335,73.352,73.635,954390,0
2007-09-14,73.493,74.178,73.16,73.52,1089101,0
2007-09-17,73.11,74.551,72.985,73.52,919453,0
2007-09-18,74.085,77.099,73.76,77.082,1801804,0
2007-09-19,77.15,78.883,77.051,77.732,1712741,0
2007-09-20,77.367,78.249,76.977,77.36,1268845,0
2007-09-21,78.159,78.858,77.36,78.09,1590012,0
2007-09-24,78.484,78.484,76.726,77.027,1721596,0
2007-09-25,77.15,79.722,77.15,79.45,2076029,0
2007-09-26,79.749,81.239,79.476,80.916,1581962,0
2007-09-27,80.832,81.65,80.789,81.473,1180352,0
2007-09-28,81.607,82.048,81.158,81.422,1607657,0
2007-10-01,81.623,82.416,81.456,82.33,858826,0
2007-10-02,81.564,82.314,79.5,80.324,1568277,0
2007-10-03,79.792,80.083,78.675,78.924,940100,0
2007-10-04,79.124,80.133,78.858,79.758,765168,0
2007-10-05,80.356,80.789,79.881,80.622,853174,0
2007-10-08,80.78,81.463,80.584,81.096,602845,0
2007-10-09,81.615,81.773,80.658,81.597,1810327,0
2007-10-10,81.89,82.005,80.698,81.208,1427561,0
2007-10-11,81.906,82.789,80.473,81.015,1656582,0
2007-10-12,81.414,81.832,80.824,80.999,1305598,0
2007-10-15,81.181,81.748,80.64,81.2,1254904,0
2007-10-16,80.849,81.096,79.291,79.801,1064852,0
2007-10-17,80.499,81.665,80.006,80.64,989567,0
2007-10-18,80.383,82.163,80.374,81.898,994371,0
2007-10-19,81.149,81.898,79.749,79.808,1921028,0
2007-10-22,79,79.713,78.36,78.933,1408231,0
2007-10-23,79.215,80.974,78.733,80.921,1444611,0
2007-10-24,80.207,80.756,78.351,79.659,2478107,0
2007-10-25,80.257,81.957,78.892,81.815,2099800,0
2007-10-26,81.941,82.448,81.44,81.815,1625304,0
2007-10-29,82.258,82.713,81.597,81.941,1248308,0
2007-10-30,81.765,82.09,80.832,80.999,1000255,0
2007-10-31,81.299,81.623,79.785,81.499,1733487,0
2007-11-01,80.832,81.081,79.626,79.69,1657002,0
2007-11-02,80.257,80.956,79.05,80.606,1149627,0
2007-11-05,79.325,81.123,79.209,80.499,1225233,0
2007-11-06,81.024,83.605,80.433,83.447,2102587,0
2007-11-07,84.256,84.256,81.79,81.79,2218605,0
2007-11-08,82.039,83.996,81.158,83.747,2305353,0
2007-11-09,82.565,83.338,81.007,81.007,2092744,0
2007-11-12,81.007,81.381,79.318,79.432,1878325,0
2007-11-13,79.942,81.007,79.248,80.9,1794071,0
2007-11-14,81.554,82.24,80.473,80.981,1158020,0
2007-11-15,80.499,81.123,78.991,79.6,1317825,0
2007-11-16,80.066,80.249,78.392,78.983,1903493,0
2007-11-19,78.658,78.924,76.667,76.774,2224290,0
2007-11-20,76.878,78.44,76.878,78.299,2053816,0
2007-11-21,77.783,78.257,76.95,76.977,1466754,0
2007-11-23,77.543,78.249,77.249,77.817,583229,0
2007-11-26,77.565,79.792,77.066,77.15,1581655,0
2007-11-27,77.392,78.508,76.743,77.868,1728351,0
2007-11-28,77.906,80.765,77.906,80.606,2327694,0
2007-11-29,80.506,81.855,80.224,81.232,1482167,0
2007-11-30,82.372,82.488,80.981,82.488,2234905,0
2007-12-03,82.847,82.932,81.375,82.223,928577,0
2007-12-04,81.898,82.889,81.456,82.231,1100888,0
2007-12-05,83.155,83.915,82.488,83.496,1937598,0
2007-12-06,83.465,85.214,83.106,85.111,2144133,0
2007-12-07,85.222,85.58,84.448,84.765,1225673,0
2007-12-10,84.828,86.27,84.564,85.856,1318679,0
2007-12-11,83.522,86.005,83.406,85.38,4089378,0
2007-12-12,87.47,87.47,84.129,84.731,2896743,0
2007-12-13,84.48,85.912,83.948,85.716,2134433,0
2007-12-14,85.73,85.73,84.448,84.448,1597696,0
2007-12-17,84.845,84.89,82.398,82.438,1658231,0
2007-12-18,83.207,85.462,83.171,84.872,2214099,0
2007-12-19,84.944,84.944,82.64,82.648,2173657,0
2007-12-20,83.355,83.364,80.715,81.706,3256776,0
2007-12-21,82.839,84.456,82.356,83.971,1943512,0
2007-12-24,84.582,84.62,83.638,84.022,468370,0
2007-12-26,83.915,85.347,83.456,85.205,854687,0
2007-12-27,85.08,85.596,83.948,83.996,1063455,0
2007-12-28,84.938,85.04,84.013,84.405,1042768,0
2007-12-31,84.296,84.513,82.039,82.147,1395940,0
2008-01-02,82.258,82.289,79.785,80.442,1954467,0
2008-01-03,80.865,81.389,80.198,81.173,1578763,0
2008-01-04,80.64,81.838,79.642,80.307,2352291,0
2008-01-07,80.956,81.015,78.59,80.524,2195634,0
2008-01-08,81.255,81.299,78.325,78.567,2407433,0
2008-01-09,79.192,79.423,76.641,78.833,3526993,0
2008-01-10,75.684,78.2,75.626,76.667,3522275,0
2008-01-11,75.818,77.169,74.886,75.277,2721519,0
2008-01-14,77.209,78.274,75.376,78.185,1522293,0
2008-01-15,76.553,78.15,75.641,75.702,1880992,0
2008-01-16,75.277,75.641,73.477,74.042,3045823,0
2008-01-17,74.111,74.934,70.446,70.499,2903885,0
2008-01-18,70.844,73.71,69.131,70.922,3119202,0
2008-01-22,69.237,71.071,67.466,70.069,3766351,0
2008-01-23,70.13,72.636,67.239,72.262,3989193,0
2008-01-24,72.211,74.677,72.211,73.944,4188750,0
2008-01-25,74.793,75.768,74.068,74.467,3021411,0
2008-01-28,74.719,76.001,74.467,76.001,1768525,0
2008-01-29,76.49,77.266,75.419,76.142,2307010,0
2008-01-30,75.475,77.209,74.32,74.593,2561765,0
2008-01-31,73.536,75.535,72.586,74.687,2747669,0
2008-02-01,75.426,77.082,75.218,76.907,1600318,0
2008-02-04,76.625,76.878,75.885,76.017,959752,0
2008-02-05,74.836,75.885,74.328,74.793,2134631,0
2008-02-06,75.02,75.967,74.278,74.467,1950918,0
2008-02-07,74.286,75.136,73.585,74.32,2364009,0
2008-02-08,73.86,74.968,73.352,74.278,1207293,0
2008-02-11,74.102,75.791,74.011,75.6,1074766,0
2008-02-12,75.919,77.383,75.702,76.449,1760071,0
2008-02-13,76.885,77.898,76.026,76.809,1230296,0
2008-02-14,76.757,77.424,76.069,76.276,1455452,0
2008-02-15,76.133,76.499,74.96,76.42,1297106,0
2008-02-19,77.143,78.133,76.793,77.327,1526242,0
2008-02-20,76.826,79.115,76.49,78.965,2186423,0
2008-02-21,79.043,79.124,76.826,76.977,1257083,0
2008-02-22,77.275,77.843,76.095,77.826,1041429,0
2008-02-25,78.209,80.03,77.582,80.006,1537378,0
2008-02-26,79.785,80.292,78.542,79.642,1449321,0
2008-02-27,79.3,80.174,78.892,79.775,1110925,0
2008-02-28,79.066,79.484,77.565,78.241,2039133,0
2008-02-29,77.432,77.801,75.659,76.069,1428871,0
2008-03-03,76.125,77.185,75.869,77.108,1636777,0
2008-03-04,76.749,76.749,74.593,75.402,2060477,0
2008-03-05,75.368,77.724,75.368,76.894,1658580,0
2008-03-06,76.667,77.249,75.869,75.967,1713901,0
2008-03-07,75.517,75.517,72.771,73.029,2457088,0
2008-03-10,72.942,72.993,70.385,70.455,2443854,0
2008-03-11,71.896,74.343,71.703,74.343,3016045,0
2008-03-12,74.527,75.958,74.217,74.452,1605652,0
2008-03-13,73.569,75.768,73.046,75.376,1548311,0
2008-03-14,75.776,76.284,72.461,74.243,2121822,0
2008-03-17,72.345,75.684,72.345,74.569,1914332,0
2008-03-18,76.142,78.15,75.475,77.967,1935420,0
2008-03-19,78.194,79.767,74.854,74.854,1876128,0
2008-03-20,74.951,75.535,73.361,75.075,3003522,0
2008-03-24,75.225,79.634,75.225,78.282,2730866,0
2008-03-25,78.567,79.517,77.923,78.525,1330460,0
2008-03-26,78.467,79.209,77.724,78.01,1505305,0
2008-03-27,77.941,78.4,76.667,77.169,1441441,0
2008-03-28,77.694,77.694,75.711,75.776,1257688,0
2008-03-31,74.968,77.017,74.925,76.625,1448653,0
2008-04-01,77.367,79.697,76.793,79.697,1647158,0
2008-04-02,79.609,80.725,79.141,80.307,1284734,0
2008-04-03,79.209,81.739,79.209,80.557,1585202,0
2008-04-04,80.54,81.923,80.398,81.123,1415003,0
2008-04-07,81.88,82.772,80.631,81.273,1516119,0
2008-04-08,80.03,81.431,79.872,80.916,1158809,0
2008-04-09,81.232,81.957,79.69,80.549,882348,0
2008-04-10,80.398,80.921,79.492,80.449,1141064,0
2008-04-11,79.333,80.243,78.484,78.783,1223952,0
2008-04-14,78.783,79.881,78.448,79.149,752920,0
2008-04-15,79.95,81.414,79.209,79.854,1313737,0
2008-04-16,80.698,83.03,80.224,82.923,1542485,0
2008-04-17,82.507,83.29,80.689,82.705,1537106,0
2008-04-18,84.203,84.906,83.631,84.731,1469199,0
2008-04-21,83.805,84.882,83.68,84.765,914753,0
2008-04-22,84.607,85.264,82.789,84.063,1392849,0
2008-04-23,85.264,85.521,80.481,80.856,2387872,0
2008-04-24,80.816,83.03,79.033,82.171,3088719,0
2008-04-25,82.915,84.487,82.613,84.405,1575121,0
2008-04-28,84.837,84.837,82.955,83.115,1178635,0
2008-04-29,82.098,82.839,80.798,81.123,1246946,0
2008-04-30,81.79,83.138,81.123,81.123,1486717,0
2008-05-01,82.18,82.372,80.141,81.281,1436077,0
2008-05-02,81.957,82.33,81.158,81.838,1643031,0
2008-05-05,81.031,82.314,81.031,82.133,1030182,0
2008-05-06,82.522,82.996,81.838,82.781,2000711,0
2008-05-07,82.581,82.806,81.65,81.65,845029,0
2008-05-08,81.024,82.09,80.965,81.989,1351095,0
2008-05-09,81.615,81.855,80.622,81.564,1071499,0
2008-05-12,81.623,82.996,80.765,82.907,932166,0
2008-05-13,83.065,84.274,82.713,84.171,1823546,0
2008-05-14,84.713,85.706,84.106,84.961,1734711,0
2008-05-15,85.172,85.238,84.221,85.111,1336179,0
2008-05-16,84.961,85.495,84.353,85.222,1226947,0
2008-05-19,85.421,85.969,84.212,84.67,950404,0
2008-05-20,84.536,85.785,83.957,85.548,1417308,0
2008-05-21,85.58,85.92,83.188,83.364,1235206,0
2008-05-22,83.447,84.67,82.59,83.214,1350127,0
2008-05-23,82.965,83.08,81.358,82.021,1304545,0
2008-05-27,82.372,82.372,80.99,81.89,1062648,0
2008-05-28,82.347,84.321,81.957,84.18,1615897,0
2008-05-29,83.855,84.811,83.214,84.265,1306675,0
2008-05-30,84.212,85.04,83.828,84.89,1242364,0
2008-06-02,84.387,84.944,83.179,83.623,1396235,0
2008-06-03,83.705,85.055,82.813,84.378,1630856,0
2008-06-04,84.196,86.038,83.978,84.52,1479608,0
2008-06-05,84.837,88.336,84.614,88.309,2956376,0
2008-06-06,87.395,88.196,85.838,85.838,2528151,0
2008-06-09,86.238,86.589,84.938,86.127,2176258,0
2008-06-10,84.97,85.487,83.33,84.882,2064494,0
2008-06-11,84.607,85.43,83.447,83.447,1854576,0
2008-06-12,84.038,84.528,83.065,83.582,1934910,0
2008-06-13,84.339,85.794,84.122,85.564,1869040,0
2008-06-16,85.163,85.874,84.757,85.619,1796124,0
2008-06-17,86.228,87.244,85.73,86.661,1766384,0
2008-06-18,86.286,86.854,85.572,85.905,1447438,0
2008-06-19,85.92,87.029,85.504,86.28,1645461,0
2008-06-20,85.68,87.036,84.614,85.504,2202213,0
2008-06-23,85.944,87.004,84.898,86.747,1481585,0
2008-06-24,85.856,86.747,83.821,84.122,2194108,0
2008-06-25,84.607,85.504,83.631,84.845,2233770,0
2008-06-26,84.396,84.415,82.039,82.039,2634485,0
2008-06-27,82.24,83.013,81.255,82.141,4574111,0
2008-06-30,82.425,83.131,82.066,82.339,1956353,0
2008-07-01,81.349,83.08,79.704,82.863,2989430,0
2008-07-02,82.581,83.281,79.398,79.492,3488210,0
2008-07-03,79.492,81.263,78.757,80.891,1586200,0
2008-07-07,81.34,82.772,78.816,79.555,3075059,0
2008-07-08,79.872,80.481,78.432,80.307,2719458,0
2008-07-09,80.307,81.191,78.957,79.124,1758888,0
2008-07-10,80.734,81.273,79.24,80.909,2066546,0
2008-07-11,80.141,81.015,79.176,80.464,1673595,0
2008-07-14,81.158,81.782,79.713,80.249,1986805,0
2008-07-15,79.531,81.089,78.816,79.908,1766866,0
2008-07-16,79.841,80.392,78.733,80.392,2213110,0
2008-07-17,80.233,82.455,80.056,81.957,2366662,0
2008-07-18,82.133,82.416,80.243,80.974,1862390,0
2008-07-21,81.581,81.714,80.612,81.623,515355,0
2008-07-22,81.531,82.448,79.916,82.189,2264379,0
2008-07-23,82.048,82.664,79.872,81.375,2751437,0
2008-07-24,82.039,83.406,78.933,78.983,3112189,0
2008-07-25,79.215,79.785,78.607,79.45,1952990,0
2008-07-28,79.358,80.383,78.825,79.033,1397367,0
2008-07-29,79.043,80.938,79.043,80.19,2105652,0
2008-07-30,80.532,80.956,80.198,80.816,2153183,0
2008-07-31,80.292,80.715,79.09,79.3,2065153,0
2008-08-01,79.713,80.874,77.169,77.424,2413343,0
2008-08-04,77.399,77.415,74.994,75.561,2701432,0
2008-08-05,75.484,77.432,75.484,76.584,3045898,0
2008-08-06,76.499,77.458,74.968,75.984,3004661,0
2008-08-07,75.083,75.202,73.493,74.102,3877482,0
2008-08-08,74.102,75.043,73.078,74.892,2286383,0
2008-08-11,74.886,74.951,71.762,72.644,2628902,0
2008-08-12,72.669,74.003,72.636,73.511,1842489,0
2008-08-13,73.336,76.458,73.336,76.052,3180520,0
2008-08-14,75.168,76.06,74.602,75.21,1971381,0
2008-08-15,75.268,76.192,74.677,75.419,1575716,0
2008-08-18,76.878,77.134,75.111,75.544,2347448,0
2008-08-19,75.035,76.102,75.035,75.711,1679561,0
2008-08-20,75.842,76.634,75.593,76.482,2083312,0
2008-08-21,76.142,76.851,75.984,76.499,1172948,0
2008-08-22,76.783,77.677,76.667,77.367,1249930,0
2008-08-25,76.907,77.036,75.277,75.668,1312929,0
2008-08-26,75.426,76.468,75.176,76.307,1214918,0
2008-08-27,76.616,77.352,76.244,76.783,1243392,0
2008-08-28,77.399,78.209,77.134,78.01,1150291,0
2008-08-29,77.715,78.05,76.499,76.499,949718,0
2008-09-02,77.748,77.748,75.743,75.869,1798839,0
2008-09-03,75.861,76.307,73.428,74.111,1790819,0
2008-09-04,73.602,74.042,71.703,72.228,1946511,0
2008-09-05,72.285,73.127,70.686,72.636,2017029,0
2008-09-08,74.018,74.899,72.144,72.736,2587697,0
2008-09-09,73.078,73.16,70.42,70.42,3241577,0
2008-09-10,70.798,71.862,69.855,70.931,2278695,0
2008-09-11,69.78,71.836,69.654,71.596,1765464,0
2008-09-12,71.194,72.669,70.798,72.461,2814468,0
2008-09-15,70.18,73.361,70.18,70.781,2469265,0
2008-09-16,69.954,72.171,66.632,71.628,2866292,0
2008-09-17,70.323,70.773,65.824,65.879,4603951,0
2008-09-18,66.832,66.832,60.458,63.608,4637176,0
2008-09-19,67.481,73.285,64.217,69.505,3638644,0
2008-09-22,69.281,69.505,66.74,66.862,2787999,0
2008-09-23,63.941,65.373,60.775,60.984,6301780,0
2008-09-24,60.601,61.84,59.476,61.294,5325114,0
2008-09-25,61.522,61.893,58.446,59.117,7196852,0
2008-09-26,58.211,59.625,57.653,59.493,3682070,0
2008-09-29,58.287,58.342,54.18,55.31,4744086,0
2008-09-30,56.596,57.694,55.612,57.043,3358650,0
2008-10-01,56.647,57.061,54.803,55.722,2665567,0
2008-10-02,55.136,55.619,53.089,53.315,3232633,0
2008-10-03,54.38,55.635,52.472,52.781,3071809,0
2008-10-06,51.246,52.314,48.05,51.578,3575005,0
2008-10-07,52.149,52.87,49.456,49.972,4627808,0
2008-10-08,48.882,52.481,48.466,50.157,5291723,0
2008-10-09,51.297,51.647,45.808,45.858,3598790,0
2008-10-10,43.96,49.433,42.709,45.808,6051073,0
2008-10-13,47.558,52.665,46.917,52.522,3325528,0
2008-10-14,54.088,54.546,51.851,53.306,5854139,0
2008-10-15,51.708,52.447,46.599,46.741,3312933,0
2008-10-16,46.799,50.566,45.518,50.206,5023283,0
2008-10-17,49.621,50.779,47.766,48.65,2520411,0
2008-10-20,49.072,51.737,47.957,51.737,2264265,0
2008-10-21,50.107,50.806,47.027,47.376,3432355,0
2008-10-22,42.893,46.317,42.234,45.793,6199045,0
2008-10-23,46.008,46.517,41.177,44.028,5361286,0
2008-10-24,40.694,43.311,39.178,42.085,2872463,0
2008-10-27,41.395,42.978,39.396,39.396,3182960,0
2008-10-28,40.288,42.751,38.587,42.551,3931055,0
2008-10-29,42.41,46.259,41.669,44.516,4108394,0
2008-10-30,45.419,46.957,44.226,46.458,3083965,0
2008-10-31,46.093,48.975,45.419,48.416,2904334,0
2008-11-03,48.215,49.141,47.425,47.867,1925263,0
2008-11-04,49.141,51.157,48.757,50.849,2206171,0
2008-11-05,50.025,51.104,48.016,48.241,2415053,0
2008-11-06,47.824,48.566,45.183,45.359,2365993,0
2008-11-07,45.816,48.316,45.218,47.974,2205781,0
2008-11-10,48.931,50.175,47.376,48.158,1511329,0
2008-11-11,47.5,47.5,44.304,45.286,1998761,0
2008-11-12,44.041,44.77,42.593,42.654,2454526,0
2008-11-13,41.669,46.209,40.67,46.008,4523466,0
2008-11-14,45.452,46.526,43.767,43.96,2441770,0
2008-11-17,43.653,45.294,42.919,43.009,1502967,0
2008-11-18,42.813,43.767,41.395,42.875,1860410,0
2008-11-19,43.043,43.486,39.004,39.156,2894382,0
2008-11-20,38.314,39.971,34.532,34.689,5523112,0
2008-11-21,35.536,37.372,34.565,37.014,5016002,0
2008-11-24,38.314,39.72,37.479,38.972,4220737,0
2008-11-25,39.595,39.997,37.905,39.086,4176508,0
2008-11-26,38.239,38.997,36.97,38.732,3988111,0
2008-11-28,38.707,39.838,38.604,39.78,1708414,0
2008-12-01,38.902,39.289,35.814,36.073,3565135,0
2008-12-02,36.556,37.929,36.012,37.847,3547067,0
2008-12-03,35.973,38.997,35.973,38.715,3089761,0
2008-12-04,37.531,39.388,37.223,38.18,3339022,0
2008-12-05,37.856,39.788,36.173,39.655,2876526,0
2008-12-08,40.996,43.344,40.594,43.321,3756623,0
2008-12-09,42.676,44.786,42.171,44.05,4020413,0
2008-12-10,44.526,45.377,43.619,44.549,2344808,0
2008-12-11,44.558,44.558,40.545,40.885,3428497,0
2008-12-12,40.42,40.854,39.529,40.471,3073954,0
2008-12-15,40.813,41.343,39.937,40.428,2053123,0
2008-12-16,40.996,42.393,40.862,41.995,3260706,0
2008-12-17,41.454,41.86,40.778,41.12,4204662,0
2008-12-18,41.413,41.625,39.156,39.538,4474413,0
2008-12-19,39.735,39.911,38.203,38.839,5583203,0
2008-12-22,38.645,39.004,37.522,38.407,2871056,0
2008-12-23,37.913,39.354,37.787,37.898,2275247,0
2008-12-24,38.063,38.579,37.638,38.195,744455,0
2008-12-26,38.53,38.937,37.898,38.822,791553,0
2008-12-29,38.839,40.304,38.839,39.92,2600182,0
2008-12-30,40.114,41.051,39.436,40.963,2114348,0
2008-12-31,40.719,42.48,40.719,41.87,2265353,0
2009-01-02,41.903,44.594,41.661,44.192,2336962,0
2009-01-05,44.059,46.325,43.344,46.101,3682554,0
2009-01-06,46.676,49.672,46.651,49.407,3994380,0
2009-01-07,48.982,48.982,47.108,47.441,3862637,0
2009-01-08,46.974,49.042,46.591,48.416,2388384,0
2009-01-09,48.133,48.373,46.9,47.158,2014527,0
2009-01-12,46.94,47.448,46.125,46.474,3410849,0
2009-01-13,45.966,47.615,45.833,46.826,2764528,0
2009-01-14,46.167,46.167,44.726,45.286,2273398,0
2009-01-15,45.816,46.991,44.358,46.7,2706255,0
2009-01-16,47.342,47.983,45.966,47.492,3488611,0
2009-01-20,47.376,47.475,43.811,43.844,3200862,0
2009-01-21,41.72,45.157,41.712,45.06,4067259,0
2009-01-22,43.661,44.136,42.203,43.243,3813628,0
2009-01-23,42.778,44.558,41.745,43.776,1895110,0
2009-01-26,44.276,46.059,43.97,45.103,3836774,0
2009-01-27,45.874,46.425,45.024,45.602,3348617,0
2009-01-28,46.433,47.666,46.227,46.676,4334018,0
2009-01-29,44.975,45.866,44.1,44.384,3365122,0
2009-01-30,44.32,44.779,41.563,41.896,3989950,0
2009-02-02,41.011,42.645,40.885,41.793,2929645,0
2009-02-03,42.118,43.479,41.95,43.243,2510256,0
2009-02-04,43.479,45.096,43.443,43.767,2614650,0
2009-02-05,44.035,45.793,42.893,45.087,3650847,0
2009-02-06,45.244,46.758,45.042,46.14,4024662,0
2009-02-09,45.042,47.456,44.81,46.517,2855007,0
2009-02-10,46.383,46.949,43.627,43.978,3831451,0
2009-02-11,44.136,44.409,42.822,43.519,3457622,0
2009-02-12,42.978,45.467,42.48,45.419,3692046,0
2009-02-13,45.227,45.808,44.698,45,1914499,0
2009-02-17,43.294,44.083,42.902,43.321,2378128,0
2009-02-18,43.583,44.762,43.559,44.011,2655108,0
2009-02-19,44.558,45.419,43.899,44.185,2417479,0
2009-02-20,41.687,43.776,41.652,42.676,3685489,0
2009-02-23,43.076,43.076,39.854,39.92,3079000,0
2009-02-24,39.964,41.162,39.246,40.885,3423035,0
2009-02-25,40.719,41.079,39.004,39.371,2928812,0
2009-02-26,39.821,40.778,38.715,38.902,2623910,0
2009-02-27,38.322,39.296,37.946,38.521,2875418,0
2009-03-02,37.787,38.437,36.538,36.679,2651045,0
2009-03-03,37.331,37.83,36.179,36.481,2460578,0
2009-03-04,37.206,39.305,36.978,38.804,3452460,0
2009-03-05,37.778,38.222,37.391,37.647,4676267,0
2009-03-06,37.997,39.371,37.689,38.654,5631249,0
2009-03-09,38.112,39.139,37.647,37.929,3425081,0
2009-03-10,38.855,40.752,38.021,40.304,3449943,0
2009-03-11,40.711,41.854,40.361,41.485,2691562,0
2009-03-12,41.362,42.971,40.411,42.804,2836783,0
2009-03-13,42.671,44.258,42.662,43.917,2696784,0
2009-03-16,44.478,45.801,44.011,44.393,3076722,0
2009-03-17,44.375,45.49,44.067,45.49,2922326,0
2009-03-18,45.087,46.957,44.825,46.708,3777152,0
2009-03-19,47.185,47.867,46.376,47.307,3026835,0
2009-03-20,46.299,47.599,45.534,45.975,3330454,0
2009-03-23,46.974,47.217,46.149,46.558,4621159,0
2009-03-24,46.949,47.892,46.376,47.009,2216754,0
2009-03-25,47.508,49.081,46.651,48,1908043,0
2009-03-26,48.39,50.138,48.299,49.876,2174303,0
2009-03-27,49.575,49.965,48.816,48.949,2650585,0
2009-03-30,47.448,47.448,45.683,46.149,2202637,0
2009-03-31,46.551,47.599,46.325,46.85,1746144,0
2009-04-01,46.259,48.358,45.584,47.957,1800182,0
2009-04-02,49.141,50.138,48.782,49.323,2303437,0
2009-04-03,49.348,50.415,48.615,50.415,1732845,0
2009-04-06,49.789,50.063,47.892,48.816,2024204,0
2009-04-07,47.859,48.123,47.076,47.233,1227735,0
2009-04-08,47.266,48.475,46.991,48.382,1260215,0
2009-04-09,49.69,50.381,49.257,50.042,1299823,0
2009-04-13,49.489,50.049,48.607,49.598,1363270,0
2009-04-14,48.808,49.598,48.358,48.799,1381605,0
2009-04-15,48.891,49.798,48.484,49.798,1382536,0
2009-04-16,50.398,50.656,49.391,50.373,1428948,0
2009-04-17,50.613,50.733,49.672,50.515,1689455,0
2009-04-20,50.116,50.282,47.992,48.133,1822511,0
2009-04-21,47.542,48.624,46.917,48.35,3252343,0
2009-04-22,48.058,52.272,47.55,50.964,4394044,0
2009-04-23,52.456,52.456,50.282,50.789,3351212,0
2009-04-24,51.165,52.688,51.131,52.139,3177206,0
2009-04-27,51.874,52.513,51.049,51.991,1824586,0
2009-04-28,51.63,52.965,51.323,52.364,1657867,0
2009-04-29,52.681,54.487,52.681,53.887,2120030,0
2009-04-30,54.646,56.577,54.046,54.888,2625504,0
2009-05-01,54.795,55.643,53.987,54.763,1418627,0
2009-05-04,55.406,56.543,55.046,55.97,2041820,0
2009-05-05,56.076,56.211,54.08,55.169,2277996,0
2009-05-06,55.911,56.011,54.137,54.612,2271099,0
2009-05-07,54.994,55.643,51.731,52.28,2895404,0
2009-05-08,52.764,53.546,51.358,52.031,4110299,0
2009-05-11,51.429,52.99,51.157,52.131,2490462,0
2009-05-12,52.431,52.597,51.621,52.247,1576858,0
2009-05-13,51.366,51.454,49.639,50.034,2400800,0
2009-05-14,50.017,51.533,50.017,51.28,3087633,0
2009-05-15,51.08,52.554,51.016,51.297,2759147,0
2009-05-18,51.904,53.948,51.692,53.554,3392352,0
2009-05-19,53.647,54.364,53.122,53.231,2635737,0
2009-05-20,53.587,54.129,52.655,52.863,2112594,0
2009-05-21,52.28,52.28,50.613,51.088,2291705,0
2009-05-22,51.183,52.631,51.071,51.954,1551935,0
2009-05-26,51.542,53.497,51.071,53.221,1953365,0
2009-05-27,53.072,53.597,51.77,51.797,1719156,0
2009-05-28,51.797,52.554,51.206,52.215,1525566,0
2009-05-29,52.712,54.046,52.19,53.956,2512191,0
2009-06-01,54.612,57.003,54.612,56.753,2018163,0
2009-06-02,56.677,57.034,56.211,56.877,1839462,0
2009-06-03,56.77,56.77,54.604,55.428,1853968,0
2009-06-04,55.494,56.954,55.205,56.902,2155686,0
2009-06-05,57.271,57.421,55.846,56.828,2025965,0
2009-06-08,56.736,56.736,55.019,56.146,2413209,0
2009-06-09,56.227,57.237,56.103,56.893,1373339,0
2009-06-10,57.618,57.885,55.222,56.411,1553523,0
2009-06-11,56.322,58.244,56.304,57.153,1788844,0
2009-06-12,56.586,56.902,55.904,56.628,1859137,0
2009-06-15,56.069,56.069,54.388,54.77,1802594,0
2009-06-16,55.056,55.112,53.819,53.887,1621417,0
2009-06-17,53.663,55.073,53.231,53.614,3340637,0
2009-06-18,53.696,55.145,53.306,54.578,1808656,0
2009-06-19,54.721,55.126,53.563,54.088,1888114,0
2009-06-22,53.412,53.696,51.533,51.603,2277376,0
2009-06-23,51.621,52.973,51.104,52.673,2090897,0
2009-06-24,53.097,53.847,52.331,52.806,1506572,0
2009-06-25,52.905,54.046,52.322,54.037,1503262,0
2009-06-26,53.896,54.612,53.404,54.295,2991101,0
2009-06-29,54.295,54.844,53.807,54.612,1009492,0
2009-06-30,54.263,54.73,53.536,53.799,1570397,0
2009-07-01,54.054,54.937,53.563,53.838,1389541,0
2009-07-02,53.141,53.838,51.946,51.946,1293435,0
2009-07-06,51.206,52.481,51.071,52.364,1647867,0
2009-07-07,52.139,52.272,50.407,50.566,1457920,0
2009-07-08,51.896,52.413,51.374,51.77,3723971,0
2009-07-09,52.263,53.113,52.055,52.554,1721336,0
2009-07-10,52.096,53.177,51.684,52.729,1311229,0
2009-07-13,52.322,54.023,51.991,54.023,1305528,0
2009-07-14,54.004,54.763,53.529,54.18,1080453,0
2009-07-15,54.546,56.22,54.546,56.076,1758443,0
2009-07-16,55.92,57.169,55.763,57.052,1633292,0
2009-07-17,56.736,56.787,56.076,56.435,1290865,0
2009-07-20,56.463,57.378,56.029,57.112,1375144,0
2009-07-21,57.794,58.287,56.42,58.053,2083647,0
2009-07-22,57.245,58.279,55.406,58.202,1932254,0
2009-07-23,58.01,60.768,57.97,60.284,3142632,0
2009-07-24,59.86,61.135,59.51,61.091,1564468,0
2009-07-27,60.854,61.942,60.703,61.698,1532758,0
2009-07-28,62.108,62.108,60.027,61.206,1663284,0
2009-07-29,60.535,60.791,59.559,60.345,1899086,0
2009-07-30,61.356,62.665,61.144,62.016,1583522,0
2009-07-31,62.077,62.942,61.84,62.134,1945892,0
2009-08-03,62.466,63.143,62.1,62.792,1657740,0
2009-08-04,62.042,62.806,61.634,62.158,1447874,0
2009-08-05,61.716,62.425,61.224,61.901,1431968,0
2009-08-06,62.227,62.466,61.302,61.753,1292900,0
2009-08-07,62.108,62.806,61.47,62.158,1624254,0
2009-08-10,61.84,61.84,61.365,61.675,1655585,0
2009-08-11,61.539,62.049,60.984,61.634,1424688,0
2009-08-12,61.373,63.293,61.249,62.792,1097181,0
2009-08-13,63.259,63.741,62.708,63.251,988711,0
2009-08-14,63.251,63.324,61.294,61.893,1404355,0
2009-08-17,60.45,61.24,60.135,60.826,2341479,0
2009-08-18,60.95,61.602,60.775,61.51,1251125,0
2009-08-19,60.8,62.451,60.45,62.049,1151787,0
2009-08-20,62.059,62.384,61.592,62.006,945564,0
2009-08-21,62.648,63.916,62.559,63.832,1592743,0
2009-08-24,64.315,64.552,63.143,63.408,986359,0
2009-08-25,63.559,64.132,62.792,62.942,901576,0
2009-08-26,62.784,63.908,62.331,62.975,1059370,0
2009-08-27,62.899,63.308,61.602,62.999,1119896,0
2009-08-28,63.443,63.849,62.6,63.102,1273878,0
2009-08-31,62.583,62.899,62.077,62.49,984805,0
2009-09-01,62.125,63.165,61.39,61.634,1854845,0
2009-09-02,61.619,61.777,61.042,61.231,1912253,0
2009-09-03,61.793,61.927,61.24,61.918,1479571,0
2009-09-04,61.942,62.6,61.336,62.583,863613,0
2009-09-08,63.481,63.481,62.417,62.867,1805590,0
2009-09-09,63.016,63.673,62.481,62.934,1742867,0
2009-09-10,62.757,62.907,61.548,61.817,3152571,0
2009-09-11,62.182,62.425,61.249,61.501,2897792,0
2009-09-14,61.216,62.568,60.742,62.516,1846770,0
2009-09-15,62.674,64.323,62.525,64.199,1953554,0
2009-09-16,64.508,66.457,64.341,65.965,2777765,0
2009-09-17,65.713,66.632,65.547,66.241,2056436,0
2009-09-18,66.598,67.132,65.925,66.798,1971715,0
2009-09-21,65.907,66.497,65.04,66.205,1633500,0
2009-09-22,66.713,66.939,65.633,66.056,1443910,0
2009-09-23,66.307,66.307,64.558,64.596,1896829,0
2009-09-24,64.754,65.107,64.091,64.392,1559561,0
2009-09-25,63.99,64.881,63.741,63.883,1132630,0
2009-09-28,64.35,65.815,64.132,65.432,1122661,0
2009-09-29,65.398,66.02,64.905,65.056,1127345,0
2009-09-30,64.991,65.682,63.832,64.614,1564096,0
2009-10-01,64.694,64.799,62.801,62.801,2178182,0
2009-10-02,62.218,63.576,61.434,62.907,2121510,0
2009-10-05,63.198,64.041,62.259,63.408,1500212,0
2009-10-06,64.191,64.931,63.733,64.71,1659306,0
2009-10-07,64.966,65.439,64.623,65.089,1578318,0
2009-10-08,66.012,66.513,65.657,65.965,2119586,0
2009-10-09,66.029,66.93,66.029,66.832,2516169,0
2009-10-12,67.166,67.923,66.764,67.663,2107162,0
2009-10-13,67.58,68.955,66.79,68.563,2973508,0
2009-10-14,69.254,69.64,68.762,69.613,2491325,0
2009-10-15,69.33,69.92,68.913,69.92,1658240,0
2009-10-16,69.63,69.712,68.838,69.112,1998136,0
2009-10-19,69.148,70.323,69.054,69.789,1382972,0
2009-10-20,69.804,69.929,68.119,69.33,2026846,0
2009-10-21,69.131,69.754,68.022,68.271,3300059,0
2009-10-22,67.732,69.789,67.173,69.314,2070526,0
2009-10-23,69.363,69.471,67.197,67.58,1347728,0
2009-10-26,67.58,68.872,66.505,66.815,1694282,0
2009-10-27,66.862,67.946,66.689,67.23,1483929,0
2009-10-28,66.999,66.999,64.191,64.641,2255058,0
2009-10-29,65.316,66.721,65.289,66.698,1449573,0
2009-10-30,66.505,66.713,63.908,64.242,1816351,0
2009-11-02,64.966,66.266,64.323,65.215,1799822,0
2009-11-03,64.657,65.767,64.422,65.456,1054396,0
2009-11-04,65.633,66.39,64.526,64.675,1857238,0
2009-11-05,65.175,66.282,65.141,66.224,1530455,0
2009-11-06,65.705,67.413,65.406,66.757,1257811,0
2009-11-09,67.322,68.505,67.064,68.323,1135016,0
2009-11-10,68.197,68.696,67.83,68.481,1310386,0
2009-11-11,68.955,69.522,68.455,68.963,861692,0
2009-11-12,68.755,69.404,68.073,68.737,1427891,0
2009-11-13,69.071,69.871,68.688,69.447,1326049,0
2009-11-16,69.88,71.161,69.813,70.552,1373705,0
2009-11-17,70.253,70.427,69.571,70.376,975909,0
2009-11-18,70.437,70.464,69.363,69.804,881545,0
2009-11-19,69.156,69.522,67.638,68.497,1366406,0
2009-11-20,68.173,68.737,67.371,68.579,1253726,0
2009-11-23,69.071,70.227,68.755,69.112,1032618,0
2009-11-24,69.097,69.545,67.989,68.788,1229175,0
2009-11-25,68.656,69.439,68.622,69.413,1069842,0
2009-11-27,67.765,68.904,67.206,68.39,983151,0
2009-11-30,68.413,69.262,67.846,69.071,1661770,0
2009-12-01,69.82,70.22,69.022,69.63,1484284,0
2009-12-02,69.763,70.323,69.48,70.156,1452129,0
2009-12-03,70.104,70.385,68.63,68.706,1269619,0
2009-12-04,69.456,69.797,67.088,68.373,2094735,0
2009-12-07,68.128,68.788,67.713,68.224,1972328,0
2009-12-08,68.197,68.197,66.782,67.072,1494413,0
2009-12-09,67.212,68.505,66.256,68.505,2413495,0
2009-12-10,69.229,69.439,68.005,68.39,1108074,0
2009-12-11,68.539,68.706,67.564,68.088,1715842,0
2009-12-14,68.405,68.715,67.599,68.646,1286839,0
2009-12-15,68.232,69.204,67.979,68.239,1047919,0
2009-12-16,68.296,69.262,68.014,68.831,1098906,0
2009-12-17,68.296,68.296,67.371,67.607,974342,0
2009-12-18,68.128,68.128,66.623,67.723,1686897,0
2009-12-21,67.531,67.93,66.68,66.848,1962401,0
2009-12-22,67.281,67.805,67.046,67.481,1331730,0
2009-12-23,67.741,67.779,67.022,67.706,1253028,0
2009-12-24,67.946,68.429,67.713,68.147,281934,0
2009-12-28,68.111,68.604,67.923,68.382,632757,0
2009-12-29,68.622,69.212,68.39,68.864,850322,0
2009-12-30,68.247,68.613,67.838,68.497,1061015,0
2009-12-31,68.419,68.563,67.449,67.512,461309,0
2010-01-04,68.39,69.347,68.057,69.262,1256597,0
2010-01-05,69.046,69.262,68.215,68.688,877526,0
2010-01-06,68.296,68.864,67.882,68.119,1386753,0
2010-01-07,68.137,68.355,67.355,67.732,1682140,0
2010-01-08,67.58,68.481,67.422,68.165,1382568,0
2010-01-11,68.864,69.587,68.523,69.413,1330135,0
2010-01-12,68.646,69.289,68.097,68.532,1054086,0
2010-01-13,68.613,69.22,68.097,69.212,971361,0
2010-01-14,69.097,69.797,68.137,68.355,736827,0
2010-01-15,68.488,69.097,68.255,68.938,1712898,0
2010-01-19,69.088,69.164,68.287,68.779,1571714,0
2010-01-20,68.296,68.296,67.564,67.864,1460590,0
2010-01-21,67.748,68.556,66.474,66.513,1717907,0
2010-01-22,66.713,67.362,64.94,65.025,2169628,0
2010-01-25,65.87,67.413,65.87,66.848,2156918,0
2010-01-26,66.188,67.531,65.798,66.282,1646287,0
2010-01-27,66.282,66.84,64.737,65.682,2046048,0
2010-01-28,65.982,66.196,64.075,64.165,1617698,0
2010-01-29,64.258,64.623,63.224,63.268,2807866,0
2010-02-01,63.84,64.199,62.742,63.974,2784582,0
2010-02-02,64.006,64.666,63.3,63.815,1774104,0
2010-02-03,63.481,64.108,63.049,63.457,1468923,0
2010-02-04,62.899,63.268,61.351,61.373,1790834,0
2010-02-05,56.295,57.609,54.18,57.169,11211471,0
2010-02-08,57.229,58.461,56.656,56.929,4092047,0
2010-02-09,56.543,57.344,56.196,56.596,4494200,0
2010-02-10,57.553,57.553,55.88,56.822,4488495,0
2010-02-11,56.902,57.545,56.22,56.971,4052968,0
2010-02-12,56.362,57.644,55.803,57.079,4125497,0
2010-02-16,57.728,58.779,57.421,58.642,2262079,0
2010-02-17,58.826,59.967,58.159,58.454,3369098,0
2010-02-18,58.552,58.685,58.019,58.261,2448265,0
2010-02-19,57.903,58.302,57.545,58.001,2261588,0
2010-02-22,58.027,58.317,57.885,58.236,3947601,0
2010-02-23,58.143,58.793,58.019,58.36,3991582,0
2010-02-24,58.587,58.587,58.053,58.193,4971759,0
2010-02-25,57.668,57.735,56.902,57.451,2824194,0
2010-02-26,57.519,57.686,57.019,57.121,2447214,0
2010-03-01,57.302,57.644,56.671,57.602,2618952,0
2010-03-02,57.961,59.142,57.818,58.859,2934309,0
2010-03-03,59.292,59.702,58.736,59.402,2489410,0
2010-03-04,59.519,60.002,59.142,59.878,2988280,0
2010-03-05,60.235,61.249,59.967,61.216,3193197,0
2010-03-08,61.259,61.927,61.259,61.8,3300411,0
2010-03-09,61.501,62.15,61.276,61.825,2968307,0
2010-03-10,61.909,62.331,61.285,61.967,2613591,0
2010-03-11,61.611,62.182,61.074,62.182,2533266,0
2010-03-12,62.384,62.551,61.958,62.1,2302854,0
2010-03-15,62.077,62.259,61.39,61.734,2564873,0
2010-03-16,62.006,62.443,61.857,62.367,2199692,0
2010-03-17,62.473,62.718,61.767,62.092,2016334,0
2010-03-18,61.95,62.376,61.707,62.267,1753061,0
2010-03-19,62.384,62.665,61.734,61.999,2780641,0
2010-03-22,61.619,62.692,61.619,62.473,1288233,0
2010-03-23,62.434,62.916,61.927,62.916,1237334,0
2010-03-24,62.6,62.665,61.967,62.308,1951455,0
2010-03-25,62.742,62.832,61.351,61.381,1458601,0
2010-03-26,61.548,62.384,61.399,61.901,1313984,0
2010-03-29,62.108,62.543,61.161,61.884,2201931,0
2010-03-30,61.417,61.84,60.619,61.707,1786063,0
2010-03-31,61.707,62.117,61.492,61.592,1675153,0
2010-04-01,61.999,62.085,61.224,61.522,1384464,0
2010-04-05,61.627,61.909,61.099,61.777,1587007,0
2010-04-06,61.531,62.209,61.453,62.158,1040009,0
2010-04-07,61.884,62.339,61.51,61.681,1815928,0
2010-04-08,61.426,61.785,60.959,61.716,2446916,0
2010-04-09,61.884,62.824,61.548,62.765,1536637,0
2010-04-12,62.765,62.942,62.434,62.749,1185788,0
2010-04-13,62.577,62.749,62.117,62.425,1341759,0
2010-04-14,62.757,63.383,62.466,63.308,2022465,0
2010-04-15,62.991,64.199,62.832,63.924,1618981,0
2010-04-16,63.758,64.341,63.125,63.324,2295582,0
2010-04-19,62.916,63.364,62.235,63.172,1227177,0
2010-04-20,63.457,63.974,63.364,63.681,936954,0
2010-04-21,63.681,64.132,63.418,63.857,1329034,0
2010-04-22,63.514,64.464,62.757,64.401,1573153,0
2010-04-23,64.338,66.005,64.338,65.981,2000233,0
2010-04-26,66.44,66.832,65.798,65.798,0,0
2010-04-27,65.648,65.934,64.323,64.482,1856536,0
2010-04-28,65.032,65.222,63.633,65.017,2401898,0
2010-04-29,65.357,65.705,64.773,64.991,1379279,0
2010-04-30,65.149,65.415,63.95,63.95,1676279,0
2010-05-03,64.148,64.43,63.673,64.139,1693828,0
2010-05-04,63.308,63.681,61.942,62.276,1710632,0
2010-05-05,61.707,62.199,61.216,61.753,1584856,0
2010-05-06,61.311,62.025,57.128,60.204,2420709,0
2010-05-07,60.085,61.011,58.754,59.117,2572791,0
2010-05-10,60.649,61.276,59.81,60.458,3149141,0
2010-05-11,59.942,60.626,59.611,59.693,2148189,0
2010-05-12,59.81,60.468,59.568,60.442,2952456,0
2010-05-13,60.186,60.336,59.519,59.527,2141677,0
2010-05-14,58.937,58.966,57.295,57.945,2199809,0
2010-05-17,57.985,59.26,57.594,58.785,2780641,0
2010-05-18,59.37,60.385,58.15,58.342,1732019,0
2010-05-19,58.12,58.143,57.153,57.794,1696916,0
2010-05-20,56.337,56.868,54.97,54.978,4137724,0
2010-05-21,53.939,55.846,53.781,55.754,3123555,0
2010-05-24,55.39,55.936,54.924,54.944,1852916,0
2010-05-25,53.829,56.154,53.696,56.095,2992613,0
2010-05-26,56.569,57.919,56.187,57.121,4505329,0
2010-05-27,58.159,58.868,57.034,58.868,2618179,0
2010-05-28,58.85,58.85,57.237,57.519,2032614,0
2010-06-01,56.911,57.794,56.103,56.154,1682946,0
2010-06-02,56.322,57.579,56.179,57.571,1349399,0
2010-06-03,57.668,57.776,56.479,57.444,1459975,0
2010-06-04,56.163,56.77,55.353,55.428,1805793,0
2010-06-07,55.652,56.029,54.588,54.637,1871792,0
2010-06-08,54.712,55.688,54.563,55.643,2316914,0
2010-06-09,55.953,57.245,55.953,56.22,2442667,0
2010-06-10,57.043,57.77,56.762,57.395,2007360,0
2010-06-11,56.884,57.827,56.845,57.827,1311749,0
2010-06-14,58.159,58.719,57.437,57.486,1456615,0
2010-06-15,58.053,58.501,57.703,58.501,1980327,0
2010-06-16,57.952,58.966,57.952,58.754,1659983,0
2010-06-17,59.061,59.117,58.053,58.843,2033741,0
2010-06-18,59.044,60.002,58.993,59.586,2220306,0
2010-06-21,60.267,60.751,58.826,59.26,1471595,0
2010-06-22,59.385,59.967,58.454,58.484,1210978,0
2010-06-23,58.394,58.491,56.962,57.468,2023889,0
2010-06-24,57.011,58.143,55.92,56.069,3898478,0
2010-06-25,56.119,57.169,55.679,57.121,4064951,0
2010-06-28,57.295,57.528,56.252,56.463,1781923,0
2010-06-29,55.286,55.371,54.304,54.57,2269024,0
2010-06-30,54.377,54.982,53.817,53.978,2473981,0
2010-07-01,53.755,54.563,53.755,54.137,3342409,0
2010-07-02,54.237,54.63,53.412,54.113,1792077,0
2010-07-06,54.653,55.231,54.215,54.755,2239299,0
2010-07-07,54.821,56.435,54.662,56.42,1783356,0
2010-07-08,57.079,57.395,56.505,57.286,2477226,0
2010-07-09,57.694,58.177,57.495,58.086,1821413,0
2010-07-12,57.644,58.001,57.271,57.609,1059099,0
2010-07-13,58.077,59.453,58.077,59.078,1761468,0
2010-07-14,58.202,58.966,58.034,58.518,2005139,0
2010-07-15,58.51,58.719,57.77,58.569,935007,0
2010-07-16,58.412,58.446,57.495,57.735,2786112,0
2010-07-19,57.878,58.168,57.202,57.735,1003301,0
2010-07-20,57.169,59.001,57.087,58.945,1222708,0
2010-07-21,59.244,59.427,57.804,58.342,1337815,0
2010-07-22,59.31,61.302,59.125,59.634,2843776,0
2010-07-23,58.211,60.069,58.211,60.044,1441100,0
2010-07-26,60.242,60.641,60.018,60.633,1521171,0
2010-07-27,61.117,61.216,60.069,60.275,1350741,0
2010-07-28,60.091,60.609,59.976,60.393,1225260,0
2010-07-29,60.76,61.627,60.002,60.543,1334000,0
2010-07-30,60.044,60.768,59.76,60.45,1177800,0
2010-08-02,61.285,62.648,61.144,62.459,2890966,0
2010-08-03,62.108,63.083,61.866,63.032,2331278,0
2010-08-04,62.916,64.091,62.806,63.883,1818553,0
2010-08-05,63.427,64.249,63.348,64.183,1783031,0
2010-08-06,63.791,64.315,62.859,63.481,1556604,0
2010-08-09,63.865,64.217,63.708,64.132,1089806,0
2010-08-10,63.443,64.536,63.157,64.075,1583394,0
2010-08-11,62.89,62.991,61.893,62.801,1681125,0
2010-08-12,61.875,62.451,61.486,62.218,1680186,0
2010-08-13,61.893,63.125,61.759,63.032,1907123,0
2010-08-16,62.331,63.774,62.059,63.215,1285267,0
2010-08-17,63.774,64.834,63.774,63.899,2106442,0
2010-08-18,63.974,64.401,63.541,64.156,1233110,0
2010-08-19,63.865,63.865,61.785,62.96,2201535,0
2010-08-20,62.466,62.885,61.884,62.473,1251149,0
2010-08-23,62.975,63.383,62.117,62.209,1052570,0
2010-08-24,61.611,62.301,61.026,61.501,1828134,0
2010-08-25,61.057,61.522,60.641,61.259,2010196,0
2010-08-26,61.793,62.125,61.249,61.267,1447482,0
2010-08-27,61.808,62.077,61.186,61.984,2006996,0
2010-08-30,61.734,62.085,61.381,61.381,1446556,0
2010-08-31,61.188,61.916,61.179,61.656,1460280,0
2010-09-01,62.092,62.443,61.666,62.259,2986700,0
2010-09-02,62.64,64.385,62.259,64.289,2501193,0
2010-09-03,64.957,64.999,64.392,64.999,1816476,0
2010-09-07,64.799,64.966,64.015,64.447,1387900,0
2010-09-08,64.385,65.675,64.233,64.791,2089217,0
2010-09-09,65.398,66.056,64.825,64.922,1487362,0
2010-09-10,65.089,65.273,64.799,64.922,1105638,0
2010-09-13,65.357,65.776,65.166,65.615,1326875,0
2010-09-14,65.573,67.322,65.515,66.807,3355432,0
2010-09-15,66.53,67.962,66.188,67.779,2153341,0
2010-09-16,67.338,68.296,66.798,68.088,2293857,0
2010-09-17,68.68,68.788,68.057,68.464,3416831,0
2010-09-20,68.571,69.347,68.364,69.171,1418857,0
2010-09-21,69.164,69.505,68.722,69.131,1962142,0
2010-09-22,69.187,69.447,68.688,69.281,1560694,0
2010-09-23,68.604,69.571,68.523,69.079,1671312,0
2010-09-24,69.797,70.323,69.545,70.13,1517244,0
2010-09-27,70.03,70.172,69.721,69.847,1770439,0
2010-09-28,69.963,70.014,68.855,69.937,1272355,0
2010-09-29,69.237,69.378,68.464,69.005,1268990,0
2010-09-30,69.267,70.198,68.755,68.983,1792581,0
2010-10-01,69.314,69.963,68.729,69.148,1810918,0
2010-10-04,69.079,69.131,68.197,68.355,1133092,0
2010-10-05,69.18,70.204,69.046,70.13,1283942,0
2010-10-06,69.945,70.427,69.721,69.98,1533650,0
2010-10-07,70.297,70.534,68.571,68.638,2203766,0
2010-10-08,68.622,69.062,68.604,68.88,1659353,0
2010-10-11,69.038,69.404,68.547,68.737,1386154,0
2010-10-12,68.446,68.895,68.049,68.779,1549601,0
2010-10-13,68.963,69.314,68.539,69.054,1885528,0
2010-10-14,68.338,69.013,67.813,68.382,1128376,0
2010-10-15,69.013,69.088,67.732,68.014,1625379,0
2010-10-18,68.119,69.14,68.073,69.088,1067030,0
2010-10-19,68.197,68.514,67.38,67.713,1048152,0
2010-10-20,68.005,69.314,67.846,69.212,935667,0
2010-10-21,69.763,70.764,69.314,70.736,2298644,0
2010-10-22,70.587,70.71,70.323,70.578,816182,0
2010-10-25,70.728,72.045,70.49,71.413,1398166,0
2010-10-26,71.011,71.446,70.376,71.379,836705,0
2010-10-27,70.852,70.939,69.797,70.104,1836153,0
2010-10-28,70.604,71.422,70.253,70.922,889839,0
2010-10-29,70.689,71.355,70.329,70.771,1195490,0
2010-11-01,71.212,71.712,70.427,70.755,539559,0
2010-11-02,71.36,72.345,71.36,71.929,901217,0
2010-11-03,72.045,72.045,70.204,71.179,1000571,0
2010-11-04,72.153,72.354,71.695,72.345,1198240,0
2010-11-05,72.354,72.545,71.804,72.171,635484,0
2010-11-08,71.937,72.801,71.912,72.636,933866,0
2010-11-09,72.961,73.029,70.994,71.28,910113,0
2010-11-10,71.229,71.578,70.306,71.019,978928,0
2010-11-11,70.662,71.288,69.98,71.203,845787,0
2010-11-12,70.348,70.913,69.204,69.963,1012553,0
2010-11-15,70.139,70.913,69.839,70.394,841535,0
2010-11-16,69.804,70.005,69.071,69.305,1119523,0
2010-11-17,69.554,70.403,69.237,69.746,1255970,0
2010-11-18,70.525,71.712,70.52,71.337,1107663,0
2010-11-19,71.503,71.646,71.019,71.637,1185880,0
2010-11-22,69.562,71.302,69.562,71.212,796652,0
2010-11-23,70.455,70.648,69.204,70.437,2584540,0
2010-11-24,70.821,72.203,69.63,72.088,1551074,0
2010-11-26,71.587,71.587,71.136,71.31,408421,0
2010-11-29,70.736,71.677,69.013,71.479,1231698,0
2010-11-30,70.547,71.957,70.547,71.815,1054049,0
2010-12-01,73.204,73.477,71.779,71.953,1934339,0
2010-12-02,72.127,73.854,72.095,73.819,1486505,0
2010-12-03,73.37,73.536,72.528,72.969,1298037,0
2010-12-06,72.969,73.261,72.811,73.038,660329,0
2010-12-07,73.753,74.169,72.87,72.895,1103987,0
2010-12-08,72.895,73.135,71.786,72.512,997544,0
2010-12-09,72.87,74.892,71.646,73.918,3983081,0
2010-12-10,74.05,74.545,73.569,73.995,2006134,0
2010-12-13,74.951,74.951,73.678,73.86,1739130,0
2010-12-14,73.686,74.32,72.862,72.952,1524587,0
2010-12-15,72.745,73.643,72.686,73.31,1157393,0
2010-12-16,73.569,73.86,73.029,73.776,885675,0
2010-12-17,73.669,74.461,73.119,74.402,1471984,0
2010-12-20,74.377,74.96,74.21,74.899,965355,0
2010-12-21,74.96,75.711,74.899,75.402,946495,0
2010-12-22,75.294,75.791,75.083,75.436,1114732,0
2010-12-23,75.136,75.791,75.136,75.626,489083,0
2010-12-27,75.359,75.759,75.083,75.702,403404,0
2010-12-28,75.919,76.086,75.41,75.975,571016,0
2010-12-29,75.95,76.119,75.672,76.001,844612,0
2010-12-30,75.782,76.001,75.548,75.748,624407,0
2010-12-31,75.542,75.876,75.431,75.756,487843,0
2011-01-03,76.244,76.387,75.218,75.402,1319590,0
2011-01-04,75.368,75.501,74.085,74.286,1316637,0
2011-01-05,74.16,74.444,73.795,73.962,1457891,0
2011-01-06,73.869,73.986,73.046,73.578,1870312,0
2011-01-07,73.785,74.776,73.261,73.71,1297934,0
2011-01-10,73.894,73.894,73.11,73.718,987132,0
2011-01-11,73.819,74.036,73.261,73.561,1162179,0
2011-01-12,73.785,74.129,73.47,73.836,1055098,0
2011-01-13,74.2,74.252,73.785,74.011,2226742,0
2011-01-14,73.76,73.953,73.086,73.901,1596788,0
2011-01-18,73.219,74.293,72.895,74.21,1456123,0
2011-01-19,74.634,74.634,73.452,73.718,1050757,0
2011-01-20,73.386,73.661,72.427,72.678,1727711,0
2011-01-21,72.92,73.443,71.819,72.054,2430378,0
2011-01-24,71.945,72.385,71.878,72.045,2290862,0
2011-01-25,72.029,72.57,71.77,72.196,2621931,0
2011-01-26,72.461,72.636,72.196,72.395,3630213,0
2011-01-27,72.47,73.038,71.853,71.912,2043661,0
2011-01-28,72.103,72.711,71.246,71.438,3020326,0
2011-01-31,71.751,72.744,71.615,72.667,2172244,0
2011-02-01,73.661,74.711,73.187,74.644,1379056,0
2011-02-02,74.743,74.743,73.76,74.16,914896,0
2011-02-03,74.16,74.551,73.303,73.785,1496650,0
2011-02-04,73.876,74.085,73.435,73.803,1055321,0
2011-02-07,74.085,74.545,73.876,74.335,1140321,0
2011-02-08,74.527,74.687,74.036,74.585,1743816,0
2011-02-09,74.243,74.402,73.493,73.703,1144552,0
2011-02-10,73.477,74.129,73.394,73.803,1143766,0
2011-02-11,73.569,74.36,73.37,74.178,798328,0
2011-02-14,74.121,75.013,74.042,74.986,1191495,0
2011-02-15,74.818,75.21,74.21,75.144,915795,0
2011-02-16,77.783,78.883,77.044,78.799,4824798,0
2011-02-17,78.234,78.582,77.406,78.241,2499408,0
2011-02-18,78.907,79.124,78.658,79.09,2389790,0
2011-02-22,76.977,78.816,76.333,76.482,2745267,0
2011-02-23,77.283,77.367,74.749,75.702,2932685,0
2011-02-24,75.743,76.44,74.968,75.676,2209000,0
2011-02-25,76.009,76.868,75.984,76.142,2076285,0
2011-02-28,76.552,77.079,76.329,76.625,2153430,0
2011-03-01,77.012,77.048,74.869,74.875,1985324,0
2011-03-02,74.985,75.528,74.833,75.31,2572176,0
2011-03-03,76.123,76.626,76.074,76.545,1901798,0
2011-03-04,76.219,76.649,75.376,75.975,1293015,0
2011-03-07,76.253,76.634,74.502,74.593,2393988,0
2011-03-08,75.068,75.068,74.286,74.863,1800364,0
2011-03-09,74.609,74.892,74.153,74.617,1452895,0
2011-03-10,73.869,74.194,73.199,73.215,2337419,0
2011-03-11,73.081,73.694,72.361,72.478,3273106,0
2011-03-14,72.228,72.721,71.811,72.363,2775507,0
2011-03-15,70.552,71.896,70.156,71.403,2750906,0
2011-03-16,71.302,71.379,69.314,70.062,2447666,0
2011-03-17,71.202,72.731,70.272,71.84,3831745,0
2011-03-18,73.014,73.926,72.552,73.29,2762162,0
2011-03-21,74.13,74.541,73.685,73.685,510571,0
2011-03-22,73.517,73.836,72.907,73.192,844659,0
2011-03-23,72.995,74.037,72.26,73.752,1660594,0
2011-03-24,74.162,74.852,73.651,74.825,1300417,0
2011-03-25,74.915,75.58,74.799,74.907,1037815,0
2011-03-28,75.218,75.537,74.869,74.869,756430,0
2011-03-29,74.817,75.193,74.194,75.193,1370176,0
2011-03-30,75.856,75.856,74.86,75.603,1366673,0
2011-03-31,75.318,76.148,75.318,75.593,1070546,0
2011-04-01,75.889,76.545,75.564,75.847,1145045,0
2011-04-04,76.173,76.283,75.503,76.065,1213858,0
2011-04-05,75.881,77.757,75.764,77.305,1585601,0
2011-04-06,77.693,77.96,76.668,77.534,1157239,0
2011-04-07,77.146,77.899,76.29,76.617,1194152,0
2011-04-08,77.146,77.801,76.5,77.129,1093415,0
2011-04-11,77.182,77.348,75.989,76.44,748379,0
2011-04-12,76.199,76.585,75.092,75.26,1073766,0
2011-04-13,75.679,75.981,75.002,75.511,1128276,0
2011-04-14,75.127,76.139,74.755,75.924,1475352,0
2011-04-15,76.386,77.222,75.83,76.971,2000093,0
2011-04-18,76.023,76.234,75.412,75.874,1012591,0
2011-04-19,76.074,77.182,75.764,77.173,1248157,0
2011-04-20,77.96,79.042,77.96,78.564,2297320,0
2011-04-21,78.514,78.848,77.723,78.731,1207879,0
2011-04-25,78.471,79.133,77.96,78.823,1110003,0
2011-04-26,79.116,79.913,78.923,79.727,1690909,0
2011-04-27,79.745,79.812,78.236,79.486,917611,0
2011-04-28,79.567,80.232,79.176,80.206,1170941,0
2011-04-29,80.445,80.477,79.812,80.077,1012282,0
2011-05-02,80.473,80.473,79.09,79.444,955336,0
2011-05-03,79.344,79.435,78.444,79.098,989792,0
2011-05-04,79.15,79.258,77.826,78.037,1185180,0
2011-05-05,77.634,78.48,76.936,77.246,1085694,0
2011-05-06,78.187,78.882,77.07,77.541,953489,0
2011-05-09,77.676,78.814,77.492,78.489,625487,0
2011-05-10,78.906,79.7,78.706,79.416,1039110,0
2011-05-11,79.344,79.495,77.524,77.942,922214,0
2011-05-12,77.843,78.019,76.569,77.348,1867249,0
2011-05-13,77.541,77.642,75.906,75.997,1164925,0
2011-05-16,75.697,77.214,75.629,76.173,949736,0
2011-05-17,76.04,76.173,74.817,75.034,1585169,0
2011-05-18,75.26,76.65,74.959,76.626,1324436,0
2011-05-19,76.902,77.534,76.297,77.129,1118004,0
2011-05-20,77.173,77.198,75.723,76.509,801083,0
2011-05-23,75.428,76.139,75.092,75.973,1069694,0
2011-05-24,76.358,76.896,75.881,76.323,1048008,0
2011-05-25,75.906,77.792,75.755,77.474,1250937,0
2011-05-26,77.271,77.933,76.591,77.748,913151,0
2011-05-27,78.052,78.923,77.834,78.764,1157996,0
2011-05-31,79.64,79.75,78.68,79.704,1793424,0
2011-06-01,79.577,79.718,77.086,77.205,1399906,0
2011-06-02,77.446,78.068,76.545,77.012,1218804,0
2011-06-03,75.954,76.1,75.074,75.136,1584847,0
2011-06-06,74.985,75.865,74.817,75.117,1320725,0
2011-06-07,75.773,76.686,75.184,75.95,1780111,0
2011-06-08,75.604,76.526,75.26,76.112,1598617,0
2011-06-09,76.516,78.616,76.195,77.664,1864774,0
2011-06-10,77.283,77.707,76.384,76.423,1577764,0
2011-06-13,76.794,77.852,76.468,77.397,1594032,0
2011-06-14,78.388,78.706,77.884,78.179,1420061,0
2011-06-15,77.598,78.037,75.813,76.199,1449373,0
2011-06-16,76.295,76.489,74.948,75.807,1968861,0
2011-06-17,76.535,76.872,75.234,75.478,2216002,0
2011-06-20,75.134,76.694,75.134,76.432,1107819,0
2011-06-21,77.032,78.019,76.751,77.538,1070532,0
2011-06-22,77.123,78.27,76.937,77.932,1256525,0
2011-06-23,76.489,78.001,76.01,77.941,1633484,0
2011-06-24,78.001,78.331,77.4,77.95,1523422,0
2011-06-27,77.841,78.143,77.232,77.967,1802949,0
2011-06-28,78.261,79.512,78.044,79.503,1271433,0
2011-06-29,80,80.118,78.836,79.359,1680000,0
2011-06-30,79.682,80.915,79.316,80.612,1652075,0
2011-07-01,80.522,81.585,79.88,81.35,1468280,0
2011-07-05,81.308,81.645,80.961,81.215,1005034,0
2011-07-06,81.199,81.771,81.087,81.645,1752264,0
2011-07-07,82.144,82.656,81.736,82.478,1027230,0
2011-07-08,81.559,82.149,81.147,81.83,953069,0
2011-07-11,81.029,81.129,80.007,80.38,1378088,0
2011-07-12,79.88,80.583,79.824,79.908,2161741,0
2011-07-13,80.413,80.6,79.824,80.058,1629495,0
2011-07-14,80.209,80.504,79.023,79.231,1026922,0
2011-07-15,79.231,79.595,78.75,79.526,1107208,0
2011-07-18,79.113,79.282,78.083,78.372,968326,0
2011-07-19,78.784,79.664,78.784,79.452,1012685,0
2011-07-20,79.839,79.839,78.936,79.391,713629,0
2011-07-21,79.71,80.69,79.368,80.47,1225402,0
2011-07-22,80.279,80.279,77.368,77.513,2331211,0
2011-07-25,76.888,77.941,76.607,77.426,1531904,0
2011-07-26,77.534,77.67,76.64,76.726,1326203,0
2011-07-27,76.543,76.668,75.504,75.807,1966552,0
2011-07-28,75.86,76.48,75.048,75.115,1122013,0
2011-07-29,74.109,75.698,74.015,74.84,2079740,0
2011-08-01,75.807,76.001,73.827,74.67,1605173,0
2011-08-02,73.956,74.217,71.865,71.882,2591402,0
2011-08-03,71.904,72.939,71.121,72.856,2257474,0
2011-08-04,72.063,72.063,69.17,69.228,2914440,0
2011-08-05,70.166,70.577,67.703,69.372,2659621,0
2011-08-08,68.041,68.842,65.146,65.155,3014520,0
2011-08-09,65.992,67.729,64.007,67.685,4253055,0
2011-08-10,66.792,68.361,65.519,65.638,4260178,0
2011-08-11,65.983,69.449,65.619,68.622,2464632,0
2011-08-12,69.245,69.937,68.09,69.154,1547384,0
2011-08-15,69.751,69.998,68.235,69.388,1938449,0
2011-08-16,68.698,69.548,68.31,68.883,2174413,0
2011-08-17,69.364,69.811,68.486,68.781,1864319,0
2011-08-18,66.943,67.07,64.286,64.81,2616602,0
2011-08-19,63.857,65.358,63.189,63.46,2176215,0
2011-08-22,64.81,64.917,62.902,63.09,1544849,0
2011-08-23,63.695,64.657,63.384,64.534,2325174,0
2011-08-24,64.667,65.492,63.898,65.417,1891041,0
2011-08-25,65.551,66.013,64.81,65.358,1419706,0
2011-08-26,64.738,66.606,63.509,66.327,1684995,0
2011-08-29,67.299,68.622,67.07,68.531,1136286,0
2011-08-30,68.351,69.626,68.09,69.245,1096270,0
2011-08-31,69.903,70.552,68.62,69.048,1561468,0
2011-09-01,68.858,70.005,68.587,68.722,2181531,0
2011-09-02,67.353,68.407,66.962,67.508,1734179,0
2011-09-06,66.043,67.811,65.323,67.719,2611616,0
2011-09-07,68.636,69.682,68.278,69.605,1932843,0
2011-09-08,69.376,69.521,68.069,68.383,2149588,0
2011-09-09,67.36,67.676,65.807,66.113,1859949,0
2011-09-12,65.83,66.277,64.397,65.417,1757725,0
2011-09-13,65.727,66.657,65.173,66.455,1176402,0
2011-09-14,66.766,68.461,65.51,67.576,1876906,0
2011-09-15,68.319,69.195,67.651,69.085,1793908,0
2011-09-16,69.749,69.962,68.755,69.469,1677134,0
2011-09-19,68.121,69.076,67.442,68.808,1170807,0
2011-09-20,69.405,70.123,68.479,69.314,1601509,0
2011-09-21,69.239,69.239,65.833,65.9,1999401,0
2011-09-22,63.895,64.732,63.294,64.31,3019197,0
2011-09-23,63.538,64.88,63.342,64.713,2493029,0
2011-09-26,65.145,66.58,64.414,66.502,1977797,0
2011-09-27,67.955,69.495,67.82,68.194,1709608,0
2011-09-28,68.705,68.714,66.502,66.632,1906153,0
2011-09-29,67.923,68.187,66.257,67.369,1391375,0
2011-09-30,66.238,67.168,64.883,64.892,1860257,0
2011-10-03,64.49,65.577,62.748,62.764,2435920,0
2011-10-04,62.265,65.11,61.396,65.009,1911707,0
2011-10-05,65.187,67.728,64.616,67.234,1439013,0
2011-10-06,67.064,68.391,66.462,68.178,1185203,0
2011-10-07,68.772,69.043,67.117,68,1232132,0
2011-10-10,69.366,70.689,69.274,70.521,941833,0
2011-10-11,70.166,70.734,68.987,69.444,1246713,0
2011-10-12,69.86,71.185,69.486,70.369,1479560,0
2011-10-13,70.08,70.725,69.205,70.437,837136,0
2011-10-14,71.202,71.67,70.828,71.424,1155738,0
2011-10-17,71.346,71.39,69.962,70.217,1884405,0
2011-10-18,70.193,72.833,69.503,72.493,1574957,0
2011-10-19,72.426,72.426,70.276,70.725,1174260,0
2011-10-20,70.933,71.788,69.673,70.591,2065269,0
2011-10-21,68.737,71.78,66.911,70.303,4385204,0
2011-10-24,70.231,70.951,69.802,70.652,1700463,0
2011-10-25,70.437,71.772,69.579,70.055,1796133,0
2011-10-26,71.15,72.231,69.632,71.831,1824008,0
2011-10-27,73.803,76.029,72.993,75.408,2286457,0
2011-10-28,74.849,76.64,74.09,75.969,1858747,0
2011-10-31,74.845,74.919,73.163,73.192,1590835,0
2011-11-01,70.508,72.326,69.775,70.716,1833091,0
2011-11-02,71.645,72.637,71.159,72.18,1152359,0
2011-11-03,73.259,73.581,72.001,73.352,1044886,0
2011-11-04,72.479,73.249,71.64,72.873,941269,0
2011-11-07,73.039,73.539,71.712,73.471,1185342,0
2011-11-08,73.471,74.567,72.536,74.371,1207419,0
2011-11-09,72.936,72.936,70.563,70.86,1498875,0
2011-11-10,71.739,72.316,70.914,71.772,874148,0
2011-11-11,72.859,73.903,72.817,73.462,909473,0
2011-11-14,73.259,73.445,71.891,72.681,676335,0
2011-11-15,72.579,73.275,71.788,72.74,772626,0
2011-11-16,71.831,72.614,70.752,70.905,1139280,0
2011-11-17,70.599,70.844,68.305,69.002,1539991,0
2011-11-18,69.052,69.205,68.06,68.89,1495939,0
2011-11-21,67.93,68.134,67.098,67.413,1579627,0
2011-11-22,67.055,68.069,66.69,66.955,1175109,0
2011-11-23,66.275,66.445,65.219,65.373,1608675,0
2011-11-25,65.426,65.945,65.119,65.204,487479,0
2011-11-28,68.134,68.134,66.664,67.225,1342231,0
2011-11-29,67.523,68.069,66.664,67.064,1314907,0
2011-11-30,68.907,71.27,68.907,71.155,1661439,0
2011-12-01,71.127,71.722,70.124,70.217,1279245,0
2011-12-02,71.127,71.272,69.011,69.64,1539161,0
2011-12-05,70.86,71.508,70.159,70.836,1338503,0
2011-12-06,70.933,71.239,70.308,70.365,1197977,0
2011-12-07,70.211,71.445,69.631,70.98,1959469,0
2011-12-08,70.615,70.688,69.297,69.845,1499408,0
2011-12-09,69.552,71.213,69.014,70.705,1704421,0
2011-12-12,69.766,69.766,68.187,68.987,1396248,0
2011-12-13,69.521,70.527,68.162,68.714,1265810,0
2011-12-14,68.324,69.324,68,68.383,1258517,0
2011-12-15,69.35,69.997,68.663,69.826,1463483,0
2011-12-16,70.519,71.032,69.485,70.136,1703054,0
2011-12-19,70.294,70.716,68.987,69.165,1243142,0
2011-12-20,70.652,72.112,70.483,72.06,1178933,0
2011-12-21,72.221,72.667,70.886,71.607,1013862,0
2011-12-22,71.845,72.342,71.305,72.052,853578,0
2011-12-23,72.445,73.145,72.033,73.111,700127,0
2011-12-27,72.957,73.609,72.829,73.429,391180,0
2011-12-28,73.609,73.609,72.111,72.205,581387,0
2011-12-29,72.471,72.991,72.298,72.71,640884,0
2011-12-30,72.82,73.111,72.487,72.882,546199,0
2012-01-03,74.104,74.548,73.668,73.873,1041967,0
2012-01-04,73.574,74.859,73.539,74.506,783321,0
2012-01-05,74.114,74.403,73.231,74.003,811932,0
2012-01-06,74.301,74.301,73.489,73.849,587866,0
2012-01-09,73.754,74.301,73.24,73.849,764778,0
2012-01-10,74.523,74.859,74.24,74.696,901031,0
2012-01-11,74.566,75.241,74.268,75.233,1116850,0
2012-01-12,75.715,77.159,75.515,77.106,1244961,0
2012-01-13,76.26,76.988,75.217,76.916,1168045,0
2012-01-17,77.089,77.707,76.762,77.373,1453378,0
2012-01-18,77.332,78.468,76.988,78.332,1333932,0
2012-01-19,77.9,78.904,77.313,78.57,1432419,0
2012-01-20,78.286,78.423,77.251,77.552,2099492,0
2012-01-23,77.519,78.261,76.671,76.926,2110652,0
2012-01-24,75.431,75.498,74.165,74.923,3102235,0
2012-01-25,74.214,75.464,73.881,75.061,1512659,0
2012-01-26,75.489,76.438,75.021,75.421,1026131,0
2012-01-27,75.233,75.796,75.004,75.447,1008654,0
2012-01-30,74.745,75.618,74.67,75.57,865490,0
2012-01-31,75.895,76.059,74.827,75.309,1379504,0
2012-02-01,76.037,76.953,76.03,76.447,1324144,0
2012-02-02,76.636,76.74,75.731,75.756,949622,0
2012-02-03,76.585,77.422,76.585,77.341,1501606,0
2012-02-06,76.798,77.013,76.592,76.935,714288,0
2012-02-07,76.618,77.226,76.21,77.032,702523,0
2012-02-08,77.116,77.657,76.894,77.63,973555,0
2012-02-09,77.774,78.081,77.185,77.894,740461,0
2012-02-10,76.878,77.422,76.68,77.341,904787,0
2012-02-13,77.919,78.016,77.21,77.44,597625,0
2012-02-14,77.356,77.664,76.851,77.664,930174,0
2012-02-15,77.853,78.09,77.341,77.62,1061062,0
2012-02-16,77.585,78.621,77.332,78.612,595610,0
2012-02-17,78.707,78.826,78.186,78.757,1048875,0
2012-02-21,79.083,79.083,78.169,78.495,981448,0
2012-02-22,78.562,78.562,77.62,77.721,705616,0
2012-02-23,77.826,78.707,77.303,78.63,946943,0
2012-02-24,78.586,79.058,78.415,78.656,615611,0
2012-02-27,78.391,79.016,77.919,78.717,905927,0
2012-02-28,78.717,78.887,77.714,78.057,1095139,0
2012-02-29,78.283,78.405,76.955,77.199,1162795,0
2012-03-01,77.844,78.603,77.503,78.595,1248249,0
2012-03-02,78.635,79.116,78.316,78.599,870256,0
2012-03-05,78.278,78.278,77.202,77.764,760284,0
2012-03-06,76.47,76.591,75.413,75.758,1603075,0
2012-03-07,76.059,76.405,75.515,76.05,1883027,0
2012-03-08,76.47,77.136,76.333,77.005,901811,0
2012-03-09,77.082,77.317,76.422,76.515,906506,0
2012-03-12,76.392,76.953,76.181,76.423,963293,0
2012-03-13,76.988,77.699,76.517,77.63,871462,0
2012-03-14,77.673,78.04,77.39,77.971,698329,0
2012-03-15,78.057,78.448,77.072,78.382,1101763,0
2012-03-16,78.443,78.97,78.237,78.462,1326334,0
2012-03-19,78.912,79.05,78.261,78.717,733190,0
2012-03-20,77.801,78.151,77.341,77.997,733783,0
2012-03-21,78.082,78.402,77.378,77.781,709059,0
2012-03-22,77.317,77.482,76.205,76.651,1199103,0
2012-03-23,76.817,77.336,76.36,77.172,1042702,0
2012-03-26,76.006,78.17,76.006,78.133,1366810,0
2012-03-27,78.452,78.996,78.073,78.462,833937,0
2012-03-28,78.344,78.452,77.222,77.963,854444,0
2012-03-29,77.541,78.987,77.541,78.961,1378070,0
2012-03-30,79.031,79.506,78.652,79.09,1734875,0
2012-04-02,79.116,79.946,78.781,79.849,1347743,0
2012-04-03,79.8,79.825,78.678,79.057,1124930,0
2012-04-04,78.316,78.402,77.945,78.041,935123,0
2012-04-05,77.754,78.344,77.662,78.18,944482,0
2012-04-09,76.791,77.352,76.429,76.635,960613,0
2012-04-10,76.463,76.698,74.879,74.928,3073931,0
2012-04-11,75.577,76.077,74.982,75.248,1608691,0
2012-04-12,75.284,77.246,75.266,77.1,1313045,0
2012-04-13,76.973,77.172,75.998,76.041,1234612,0
2012-04-16,76.429,76.91,75.895,76.808,1078260,0
2012-04-17,77.29,77.98,76.826,77.645,863819,0
2012-04-18,77.29,77.327,76.16,76.186,1388283,0
2012-04-19,76.266,77.082,75.782,76.902,1455046,0
2012-04-20,77.109,77.876,76.861,77.327,1276168,0
2012-04-23,76.324,76.902,76.258,76.444,1663353,0
2012-04-24,73.595,74.593,70.286,72.99,5274274,0
2012-04-25,73.527,73.758,73.173,73.637,2130810,0
2012-04-26,73.613,74.491,73.499,74.344,1307744,0
2012-04-27,74.076,74.319,73.595,73.714,2473277,0
2012-04-30,73.87,73.967,73.275,73.655,1975645,0
2012-05-01,73.078,74.827,73.008,74.195,1667623,0
2012-05-02,73.983,74.386,73.517,74.249,1280757,0
2012-05-03,74.335,74.593,73.81,74.361,1310704,0
2012-05-04,74.18,74.189,73.327,73.682,2181683,0
2012-05-07,73.173,74.284,73.173,73.887,1177832,0
2012-05-08,73.327,73.595,72.595,73.439,1360804,0
2012-05-09,72.613,73.267,71.898,71.923,1847894,0
2012-05-10,72.517,72.586,71.441,71.543,1510165,0
2012-05-11,71.191,72.275,71.098,71.655,1182206,0
2012-05-14,71.107,72.104,70.673,71.406,1152852,0
2012-05-15,71.346,71.648,70.348,70.578,872356,0
2012-05-16,70.982,71.27,69.804,69.813,1101856,0
2012-05-17,70.123,70.123,68.323,68.356,1050676,0
2012-05-18,68.683,68.856,66.84,67.036,1936544,0
2012-05-21,67.307,69.151,67.063,68.978,1670958,0
2012-05-22,69.209,69.733,68.459,68.839,1282365,0
2012-05-23,68.285,68.719,67.624,68.53,1661085,0
2012-05-24,68.76,69.321,68.477,69.313,1295380,0
2012-05-25,69.036,69.485,68.667,68.874,675955,0
2012-05-29,69.588,70.003,69.151,69.881,1121152,0
2012-05-30,69.114,69.708,68.039,68.13,995810,0
2012-05-31,68.048,68.588,67.117,68.097,1186901,0
2012-06-01,67.012,67.511,66.166,66.238,1788253,0
2012-06-04,66.41,66.864,65.9,66.754,1468841,0
2012-06-05,66.47,67.51,66.269,66.912,2192734,0
2012-06-06,67.461,68.173,67.295,67.85,1418773,0
2012-06-07,68.779,69.623,68.668,68.945,4631312,0
2012-06-08,68.274,68.849,67.833,68.596,1647652,0
2012-06-11,69.216,69.424,68.121,68.175,1119649,0
2012-06-12,68.596,68.822,67.857,68.356,1329189,0
2012-06-13,68.081,68.423,67.236,67.426,1003037,0
2012-06-14,67.581,67.857,66.971,67.59,1026847,0
2012-06-15,67.85,68.624,67.797,68.476,1538282,0
2012-06-18,68.285,68.856,68.039,68.579,811535,0
2012-06-19,69.123,70.406,69.088,70.286,1387053,0
2012-06-20,70.313,70.313,68.614,68.951,1234713,0
2012-06-21,69.155,69.248,67.031,67.077,959609,0
2012-06-22,67.6,67.693,66.764,67.182,3726139,0
2012-06-25,66.47,66.711,66.098,66.235,1175792,0
2012-06-26,66.355,66.729,65.799,66.502,1067592,0
2012-06-27,67.233,67.295,66.312,66.511,1060348,0
2012-06-28,66.426,67.85,66.123,67.806,1670252,0
2012-06-29,69.17,70.154,68.91,70.137,1852849,0
2012-07-02,69.459,69.926,68.364,69.17,1775569,0
2012-07-03,70.256,70.256,69.231,69.701,975728,0
2012-07-05,69.501,69.822,68.954,69.552,1189709,0
2012-07-06,68.735,69.501,68.52,69.346,683508,0
2012-07-09,69.31,69.543,68.877,69.18,844677,0
2012-07-10,69.805,69.813,67.979,68.311,774564,0
2012-07-11,68.546,68.555,67.764,68.292,975700,0
2012-07-12,67.764,67.928,67.077,67.519,728778,0
2012-07-13,67.878,69.396,67.789,69.362,844671,0
2012-07-16,69.155,69.239,68.555,69.023,961831,0
2012-07-17,69.386,69.752,68.892,69.744,1179507,0
2012-07-18,69.701,70.846,69.362,70.838,1404610,0
2012-07-19,71.012,71.24,70.361,70.807,1293192,0
2012-07-20,70.154,70.448,69.832,69.875,1457773,0
2012-07-23,68.745,69.432,68.65,69.138,1036969,0
2012-07-24,69.04,69.579,67.425,68.53,1350084,0
2012-07-25,68.841,69.362,68.364,68.555,2019175,0
2012-07-26,69.51,70.073,68.927,69.396,1650115,0
2012-07-27,70.18,70.762,69.396,70.595,2976200,0
2012-07-30,70.559,71.101,70.09,70.665,1312777,0
2012-07-31,70.31,70.394,69.623,69.875,1776832,0
2012-08-01,70.221,71.046,70.005,70.577,1446910,0
2012-08-02,69.935,70.265,68.972,69.849,1090443,0
2012-08-03,71.093,71.743,70.458,71.447,893759,0
2012-08-06,71.846,72.16,71.507,71.864,613813,0
2012-08-07,72.115,72.403,71.725,72.307,746779,0
2012-08-08,71.975,73.315,71.881,72.915,817781,0
2012-08-09,72.716,73.376,72.361,73.011,1065742,0
2012-08-10,72.844,72.948,72.03,72.742,1042122,0
2012-08-13,72.612,72.76,72.132,72.654,444569,0
2012-08-14,73.011,73.228,72.28,72.542,1061937,0
2012-08-15,72.411,72.882,72.196,72.603,725226,0
2012-08-16,72.872,73.698,72.654,73.558,842223,0
2012-08-17,73.793,73.993,73.149,73.341,1104898,0
2012-08-20,73.195,73.524,73.064,73.472,826256,0
2012-08-21,73.636,73.845,73.089,73.358,892697,0
2012-08-22,73.03,73.845,72.454,73.845,1188820,0
2012-08-23,73.749,73.749,72.438,72.55,681894,0
2012-08-24,72.454,72.542,72.03,72.394,712136,0
2012-08-27,72.577,72.726,71.622,71.707,667528,0
2012-08-28,71.542,71.769,71.22,71.463,754114,0
2012-08-29,71.586,71.837,71.055,71.266,1400991,0
2012-08-30,71.159,71.351,70.706,71.029,816867,0
2012-08-31,71.499,71.9,71.101,71.743,789196,0
2012-09-04,71.639,71.943,70.51,70.798,1225578,0
2012-09-05,70.715,71.499,70.715,71.334,1024599,0
2012-09-06,71.689,72.864,71.689,72.559,1063862,0
2012-09-07,72.726,73.114,72.211,72.637,1084707,0
2012-09-10,72.585,72.933,72.28,72.307,828787,0
2012-09-11,72.498,73.271,72.394,72.967,956791,0
2012-09-12,72.975,73.131,72.141,72.445,1121556,0
2012-09-13,72.375,73.706,71.994,73.228,1136617,0
2012-09-14,73.186,74.436,72.819,74.272,1231270,0
2012-09-17,74.235,74.566,74.069,74.383,923498,0
2012-09-18,74.306,74.436,73.706,74.133,630611,0
2012-09-19,74.235,74.28,73.689,74.051,740819,0
2012-09-20,73.654,73.949,73.306,73.888,837279,0
2012-09-21,74.106,74.15,73.358,73.42,1538572,0
2012-09-24,73.141,73.237,72.559,72.925,755905,0
2012-09-25,73.097,73.472,72.375,72.411,791982,0
2012-09-26,72.132,72.361,71.516,72.264,1375012,0
2012-09-27,72.63,72.789,72.114,72.361,918727,0
2012-09-28,72.14,72.483,71.783,72.404,899555,0
2012-10-01,72.256,73.323,72.01,72.534,1012072,0
2012-10-02,72.623,73.061,72.01,72.376,717401,0
2012-10-03,72.343,72.571,71.965,72.43,618772,0
2012-10-04,72.859,73.193,72.439,73.007,713509,0
2012-10-05,73.55,74.057,73.147,73.454,796808,0
2012-10-08,73.102,73.577,72.859,73.436,489505,0
2012-10-09,73.525,73.638,72.623,72.63,713661,0
2012-10-10,72.639,72.639,71.624,71.808,994170,0
2012-10-11,72.229,72.43,71.756,71.765,445133,0
2012-10-12,71.79,72.527,71.441,71.79,733982,0
2012-10-15,72.185,72.28,71.79,72.045,820345,0
2012-10-16,72.656,74.112,72.307,74.075,835755,0
2012-10-17,73.9,74.707,73.9,74.373,1088150,0
2012-10-18,74.287,75.248,73.9,74.724,1688942,0
2012-10-19,72.623,72.887,69.796,70.032,5812069,0
2012-10-22,69.463,69.506,67.649,69.13,3545704,0
2012-10-23,67.963,68.553,67.459,67.658,3136095,0
2012-10-24,67.982,68.254,67.219,67.491,2132833,0
2012-10-25,68.245,68.446,67.422,68.054,956694,0
2012-10-26,67.764,68.369,67.45,68.221,992593,0
2012-10-31,68.622,68.832,67.509,67.879,1504664,0
2012-11-01,68.35,69.489,67.509,68.455,2727241,0
2012-11-02,68.517,69.322,67.413,68.418,2680658,0
2012-11-05,68.202,69.095,68.027,68.946,1653541,0
2012-11-06,69.032,70.462,68.725,69.82,1631670,0
2012-11-07,69.076,69.89,68.841,69.567,2210207,0
2012-11-08,69.558,70.138,69.208,69.297,2438817,0
2012-11-09,69.173,70.19,69.173,69.804,1529369,0
2012-11-12,69.979,70.322,69.682,69.997,1043803,0
2012-11-13,70.52,71.127,70.294,70.514,2033864,0
2012-11-14,70.679,70.759,69.899,70.239,1821640,0
2012-11-15,70.19,70.619,69.602,69.908,1488739,0
2012-11-16,69.989,70.322,69.427,70.04,1921991,0
2012-11-19,70.536,70.852,70.285,70.804,1864970,0
2012-11-20,70.564,71.466,70.564,71.449,921097,0
2012-11-21,71.842,71.878,71.466,71.739,866636,0
2012-11-23,72.097,72.73,71.957,72.702,413576,0
2012-11-26,72.43,72.964,72.385,72.964,1110752,0
2012-11-27,72.921,72.964,72.385,72.552,1450993,0
2012-11-28,72.132,72.552,71.694,72.185,1799843,0
2012-11-29,72.352,72.887,71.878,72.097,1818017,0
2012-11-30,72.229,72.832,72.15,72.615,1575719,0
2012-12-03,72.84,73.007,71.292,71.415,1238750,0
2012-12-04,71.397,71.949,71.055,71.528,1068469,0
2012-12-05,71.458,71.965,71.221,71.783,1125044,0
2012-12-06,71.8,71.973,71.3,71.922,1420502,0
2012-12-07,71.834,72.736,71.397,72.72,1271527,0
2012-12-10,72.683,72.84,72.455,72.764,695286,0
2012-12-11,72.895,73.375,72.675,72.878,1020804,0
2012-12-12,73.287,73.368,72.14,72.28,1032010,0
2012-12-13,72.361,72.796,72.219,72.623,788311,0
2012-12-14,72.683,72.929,72.203,72.272,904895,0
2012-12-17,72.361,73.147,72.298,72.981,872572,0
2012-12-18,73.139,74.181,72.675,73.954,1014170,0
2012-12-19,74.057,74.287,73.341,73.341,1094641,0
2012-12-20,73.463,74.462,73.401,74.462,1149751,0
2012-12-21,74.102,74.462,73.595,73.787,1881979,0
2012-12-24,74.032,74.69,73.568,74.645,557284,0
2012-12-26,74.747,75.566,74.584,75.072,1159696,0
2012-12-27,75.196,75.214,73.277,74.242,1389267,0
2012-12-28,74.155,74.189,73.122,73.156,919823,0
2012-12-31,72.681,74.147,72.337,74.121,917762,0
2013-01-02,75.663,75.812,75.02,75.742,1376917,0
2013-01-03,75.83,76.22,75.275,75.477,803500,0
2013-01-04,75.742,76.581,75.592,76.489,1102871,0
2013-01-07,76.201,76.499,75.636,76.423,942363,0
2013-01-08,76.379,76.581,75.451,76.564,1495134,0
2013-01-09,76.668,77.725,76.414,77.594,1623210,0
2013-01-10,77.851,77.851,76.89,77.525,763705,0
2013-01-11,77.684,77.982,77.144,77.957,847356,0
2013-01-14,77.843,77.982,77.332,77.621,606180,0
2013-01-15,77.267,77.631,77.031,77.365,538946,0
2013-01-16,76.854,77.462,76.465,77.003,786574,0
2013-01-17,77.332,78.477,77.173,78.001,957014,0
2013-01-18,78.187,78.389,77.443,78.237,1316604,0
2013-01-22,78.281,79.051,77.877,78.865,1181406,0
2013-01-23,78.908,79.384,77.258,78.019,2220531,0
2013-01-24,77.702,78.237,77.056,77.833,1333954,0
2013-01-25,78.069,78.273,77.574,77.947,1164940,0
2013-01-28,77.92,78.001,77.342,77.639,1078427,0
2013-01-29,77.752,78.645,77.621,78.405,1150344,0
2013-01-30,78.246,78.477,77.525,77.621,772920,0
2013-01-31,77.383,77.808,77.073,77.126,1242990,0
2013-02-01,77.761,78.496,77.675,78.273,1007072,0
2013-02-04,77.752,77.938,76.819,76.872,903062,0
2013-02-05,77.294,77.733,77.099,77.182,929093,0
2013-02-06,77.022,77.322,76.714,77.19,1147180,0
2013-02-07,77.332,77.332,76.547,77.063,692096,0
2013-02-08,77.232,78.062,77.04,77.938,887502,0
2013-02-11,78.045,78.281,77.725,78.001,844067,0
2013-02-12,78.01,78.405,77.443,78.362,1053157,0
2013-02-13,78.458,78.556,77.938,78.319,970969,0
2013-02-14,78.062,78.398,77.658,78.237,749189,0
2013-02-15,78.255,78.337,77.594,77.833,907272,0
2013-02-19,78.187,78.627,77.788,78.246,633487,0
2013-02-20,78.197,78.337,77.232,77.285,1446508,0
2013-02-21,76.931,77.406,74.984,75.575,2270991,0
2013-02-22,75.884,75.952,75.266,75.945,1551290,0
2013-02-25,76.296,76.313,74.295,74.305,1130856,0
2013-02-26,74.62,74.919,74.233,74.401,1401027,0
2013-02-27,74.48,75.812,74.338,75.477,1178827,0
2013-02-28,75.407,76.595,75.372,76.164,1355419,0
2013-03-01,75.733,76.438,75.266,76.164,838730,0
2013-03-04,75.971,76.331,75.485,76.164,655100,0
2013-03-05,76.499,77.383,76.423,76.658,982729,0
2013-03-06,76.922,76.996,76.414,76.489,736309,0
2013-03-07,76.633,77.574,76.465,77.5,1024907,0
2013-03-08,77.869,78.716,77.725,78.599,1366982,0
2013-03-11,78.371,78.539,77.77,78.362,1007262,0
2013-03-12,78.362,78.785,78.019,78.431,796784,0
2013-03-13,78.431,78.617,77.702,78.513,772653,0
2013-03-14,78.689,79.307,78.513,79.307,746390,0
2013-03-15,79.006,79.692,78.811,79.543,2159038,0
2013-03-18,78.716,78.758,78.069,78.44,1068606,0
2013-03-19,78.468,78.758,77.332,77.816,951722,0
2013-03-20,78.15,78.59,77.92,78.371,1008322,0
2013-03-21,77.525,77.584,76.379,76.837,1583424,0
2013-03-22,77.426,77.666,76.95,77.207,954437,0
2013-03-25,77.621,77.752,76.881,77.163,1108485,0
2013-03-26,77.443,77.694,77.144,77.559,849284,0
2013-03-27,76.963,76.973,76.171,76.732,1105679,0
2013-03-28,76.749,77.611,76.539,77.48,1506544,0
2013-04-01,77.096,77.221,75.806,76.048,1436288,0
2013-04-02,76.446,76.547,75.326,75.602,1086502,0
2013-04-03,75.721,75.771,74.74,74.953,1243140,0
2013-04-04,75.105,75.948,74.99,75.924,878192,0
2013-04-05,75.22,75.754,74.756,75.711,748659,0
2013-04-08,75.771,76.198,75.336,76.171,560715,0
2013-04-09,76.455,76.84,75.933,76.481,750613,0
2013-04-10,76.66,76.866,76.359,76.785,1437133,0
2013-04-11,76.866,77.659,76.689,77.584,1385111,0
2013-04-12,77.39,77.55,76.866,77.31,1219373,0
2013-04-15,76.885,77.045,75.459,75.469,2264788,0
2013-04-16,75.736,76.999,75.736,76.926,1047040,0
2013-04-17,76.539,76.894,76.02,76.287,1371958,0
2013-04-18,76.557,76.822,75.293,75.459,1192567,0
2013-04-19,75.665,76.414,75.665,76.227,1814233,0
2013-04-22,76.227,76.936,76.161,76.741,941530,0
2013-04-23,76.235,76.84,75.175,75.754,2394350,0
2013-04-24,76.085,76.642,75.871,76.303,1918520,0
2013-04-25,76.143,77.096,75.888,76.49,940545,0
2013-04-26,76.481,76.557,75.993,76.118,653764,0
2013-04-29,76.422,77.076,76.118,76.963,782291,0
2013-04-30,76.945,77.34,76.509,77.34,863946,0
2013-05-01,77.096,77.169,76.152,76.208,736064,0
2013-05-02,79.105,80.841,77.854,79.188,5863430,0
2013-05-03,80.029,80.238,79.606,79.86,2148831,0
2013-05-06,80.039,80.039,78.733,79.49,1363231,0
2013-05-07,79.677,80.208,79.407,80.067,1055544,0
2013-05-08,79.935,81.081,79.775,81.065,1112587,0
2013-05-09,80.85,81.266,80.645,80.937,1284676,0
2013-05-10,81.088,81.304,80.503,81.116,1075573,0
2013-05-13,80.906,81.116,80.485,80.786,720367,0
2013-05-14,80.906,81.5,80.548,81.455,1001123,0
2013-05-15,81.304,82.22,80.858,82.156,1404192,0
2013-05-16,81.908,82.674,81.845,82.505,1092881,0
2013-05-17,82.708,84.033,82.594,83.891,1192218,0
2013-05-20,83.668,84.851,83.651,84.317,1264520,0
2013-05-21,84.486,84.923,84.078,84.361,756769,0
2013-05-22,84.267,85.509,84.068,84.597,2219249,0
2013-05-23,83.128,83.937,82.806,83.75,1550576,0
2013-05-24,83.339,83.651,82.94,83.535,1031149,0
2013-05-28,84.459,84.628,83.9,84.229,938812,0
2013-05-29,83.801,84.539,83.617,84.157,1002536,0
2013-05-30,84.353,84.578,83.978,84.388,791175,0
2013-05-31,84.056,84.724,83.785,83.964,1848018,0
2013-06-03,83.946,84.308,83.581,84.284,1599985,0
2013-06-04,84.042,84.965,83.9,84.833,1623115,0
2013-06-05,84.549,84.948,83.686,83.686,2421087,0
2013-06-06,83.768,84.185,83.385,84.088,2029102,0
2013-06-07,84.378,84.613,83.598,84.568,1591907,0
2013-06-10,84.578,84.756,84.267,84.478,1246908,0
2013-06-11,83.695,84.797,83.376,84.398,1664780,0
2013-06-12,84.807,84.933,84.229,84.3,2410317,0
2013-06-13,84.201,85.021,83.875,84.788,1566500,0
2013-06-14,85.135,85.901,84.719,85.689,2586786,0
2013-06-17,85.944,86.16,85.598,85.885,1970612,0
2013-06-18,85.868,86.036,85.5,85.895,1459942,0
2013-06-19,86.019,86.372,85.482,85.519,1486306,0
2013-06-20,84.823,85.117,83.722,83.845,2207101,0
2013-06-21,83.855,84.308,83.261,84.122,2688778,0
2013-06-24,83.278,83.633,82.362,83.198,2130799,0
2013-06-25,83.794,84.336,83.527,84.139,2093907,0
2013-06-26,85.092,85.733,84.841,85.491,1581565,0
2013-06-27,84.65,84.911,82.76,83.128,3214983,0
2013-06-28,83.027,83.476,81.811,82.042,3385384,0
2013-07-01,81.989,85.132,81.174,83.781,3774968,0
2013-07-02,82.544,83.862,81.058,81.309,4963845,0
2013-07-03,81.182,82.581,80.746,81.881,1603245,0
2013-07-05,82.661,82.812,81.783,82.32,1102609,0
2013-07-08,82.204,82.931,81.872,82.742,1763971,0
2013-07-09,83.144,86.165,83.119,85.975,4745359,0
2013-07-10,85.743,86.636,84.99,86.484,2622945,0
2013-07-11,87.454,87.5,86.55,86.918,1818968,0
2013-07-12,86.942,86.987,86.092,86.596,1383572,0
2013-07-15,86.569,86.684,86.146,86.559,1273930,0
2013-07-16,86.003,86.003,84.938,85.565,1906549,0
2013-07-17,86.013,86.434,85.843,86.342,1389373,0
2013-07-18,86.721,87.329,86.175,86.798,1355770,0
2013-07-19,86.807,87.086,86.04,86.9,1789520,0
2013-07-22,86.665,87.714,86.655,87.696,3930919,0
2013-07-23,90.522,90.522,87.704,90.178,4680717,0
2013-07-24,89.989,90.178,89.317,90.097,1909510,0
2013-07-25,91.414,97.334,91.295,95.948,9029054,0
2013-07-26,95.514,95.831,93.079,93.293,8611377,0
2013-07-29,93.442,93.809,92.066,93.753,2585151,0
2013-07-30,93.931,94.75,93.321,94.618,1719281,0
2013-07-31,97.452,98.541,96.342,97.315,7490086,0
2013-08-01,98.101,99.47,95.335,96.082,5092242,0
2013-08-02,95.677,95.86,94.693,95.803,2450984,0
2013-08-05,96.85,96.85,95.687,96.609,1250317,0
2013-08-06,95.919,96.754,95.612,95.726,1494217,0
2013-08-07,95.593,96.236,95.016,95.64,1426785,0
2013-08-08,96.053,96.695,95.187,95.524,1395415,0
2013-08-09,95.325,96.313,95.277,95.603,825359,0
2013-08-12,94.902,94.902,91.966,92.464,2891795,0
2013-08-13,92.798,93.405,92.64,93.133,1332603,0
2013-08-14,93.012,93.367,91.825,92.096,1158119,0
2013-08-15,91.358,91.431,90.357,90.881,1630475,0
2013-08-16,90.493,90.802,89.381,90.392,2523593,0
2013-08-19,90.133,91.231,90.116,90.958,2263266,0
2013-08-20,90.775,91.752,90.437,91.587,1832462,0
2013-08-21,91.396,91.714,90.775,91.122,1570190,0
2013-08-22,91.503,92.91,91.012,92.271,854341,0
2013-08-23,92.308,93.33,91.947,93.179,920210,0
2013-08-26,93.312,93.631,92.464,92.566,748787,0
2013-08-27,91.984,92.381,91.168,91.268,927346,0
2013-08-28,91.037,91.396,90.648,90.91,769689,0
2013-08-29,90.755,92.9,90.621,91.781,773358,0
2013-08-30,91.862,92.011,90.93,91.503,1055090,0
2013-09-03,92.547,92.882,91.424,92.204,857434,0
2013-09-04,92.167,93.143,91.743,93.059,745068,0
2013-09-05,93.022,93.405,92.509,93.03,692335,0
2013-09-06,93.189,93.508,92.167,92.28,1019728,0
2013-09-09,92.715,94.789,92.4,94.74,1004483,0
2013-09-10,95.092,95.603,94.664,95.159,844919,0
2013-09-11,95.169,95.506,94.59,95.238,590772,0
2013-09-12,94.998,95.603,94.57,94.73,564734,0
2013-09-13,94.854,95.315,94.513,95.121,589333,0
2013-09-16,96.236,97.424,95.622,96.764,1354635,0
2013-09-17,96.53,96.665,95.218,95.469,2389830,0
2013-09-18,95.554,98.101,95.131,97.994,1255235,0
2013-09-19,98.081,99.8,98.081,98.58,1233560,0
2013-09-20,98.58,99.43,97.258,97.258,2148808,0
2013-09-23,96.908,97.563,95.899,96.246,1030835,0
2013-09-24,96.13,96.83,95.889,96.043,763790,0
2013-09-25,96.5,96.86,95.775,96.149,730139,0
2013-09-26,98.412,102.8,97.67,98.364,3889916,0
2013-09-27,97.062,97.62,96.454,96.5,1484247,0
2013-09-30,95.717,96.636,95.583,96.092,1137656,0
2013-10-01,95.353,97.296,94.873,96.599,1588606,0
2013-10-02,96.395,97.062,95.411,96.636,1394221,0
2013-10-03,96.636,96.82,94.836,95.092,1861506,0
2013-10-04,95.111,96.082,94.779,95.841,1362501,0
2013-10-07,95.42,95.736,94.268,94.334,1266345,0
2013-10-08,94.419,94.457,92.195,92.499,1837805,0
2013-10-09,92.734,94.154,92.371,93.781,1456728,0
2013-10-10,94.789,97.374,94.683,97.208,2048825,0
2013-10-11,97.65,98.072,96.81,98.043,1260715,0
2013-10-14,97.043,98.6,96.984,98.452,757203,0
2013-10-15,98.043,98.531,97.228,97.471,1152895,0
2013-10-16,98.344,98.913,97.787,98.383,917692,0
2013-10-17,98.19,99.291,97.915,99.072,983115,0
2013-10-18,99.4,99.65,98.718,99.38,1708687,0
2013-10-21,99.172,100.1,99.112,99.79,605586,0
2013-10-22,100.29,100.95,100.17,100.76,825388,0
2013-10-23,100.72,100.95,99.251,99.78,798349,0
2013-10-24,99.78,100.76,99.67,100.44,793671,0
2013-10-25,100.24,100.89,99.78,100.76,994372,0
2013-10-28,100.58,100.62,98.101,98.778,1803567,0
2013-10-29,97.573,98.66,96.5,96.938,2592033,0
2013-10-30,97.228,98.973,96.49,96.675,1936597,0
2013-10-31,96.773,98.65,95.928,98.304,1692969,0
2013-11-01,98.244,98.963,97.043,97.374,1264572,0
2013-11-04,97.48,98.2,97.198,98.091,857726,0
2013-11-05,97.797,98.65,97.16,98.412,713722,0
2013-11-06,98.709,99.291,98.432,99.122,791093,0
2013-11-07,98.983,99.082,97.394,97.62,1667399,0
2013-11-08,97.612,98.857,97.471,98.699,987614,0
2013-11-11,98.738,99.082,98.151,98.383,969739,0
2013-11-12,98.392,98.472,97.296,97.344,1136971,0
2013-11-13,97.15,97.767,96.899,97.414,1345507,0
2013-11-14,97.72,98.101,97.198,98.004,1163155,0
2013-11-15,98.314,99.81,98.111,99.73,1163728,0
2013-11-18,99.68,100.05,98.837,99.132,930814,0
2013-11-19,99.132,99.78,98.738,99.281,995956,0
2013-11-20,99.182,99.51,98.531,98.827,955729,0
2013-11-21,99.162,99.351,98.412,98.923,1119632,0
2013-11-22,99.192,100.48,98.531,100.24,1227276,0
2013-11-25,100.24,100.65,98.748,98.933,743453,0
2013-11-26,98.541,98.913,98.043,98.151,1196637,0
2013-11-27,98.344,98.847,97.984,98.412,801078,0
2013-11-29,98.392,98.963,97.924,98.131,313210,0
2013-12-02,98.244,98.462,96.965,97.111,1230585,0
2013-12-03,96.965,96.965,95.841,96.636,1098925,0
2013-12-04,96.5,97.208,95.976,96.918,804607,0
2013-12-05,96.5,96.82,95.736,96.033,747563,0
2013-12-06,97.218,98.788,96.918,98.748,845156,0
2013-12-09,98.63,98.748,98.004,98.462,923825,0
2013-12-10,97.847,98.983,97.797,98.392,693603,0
2013-12-11,98.234,98.264,96.256,96.342,783666,0
2013-12-12,96.236,97.16,95.687,96.948,773829,0
2013-12-13,97.043,97.62,96.86,97.14,760781,0
2013-12-16,97.384,97.984,96.569,96.773,954060,0
2013-12-17,96.965,97.71,96.304,96.869,1460341,0
2013-12-18,97.268,97.364,95.371,96.754,2087860,0
2013-12-19,96.55,100.14,96.033,100.04,2488485,0
2013-12-20,100.27,101.22,100.19,100.36,1611477,0
2013-12-23,100.76,101.56,100.24,101.47,767863,0
2013-12-24,101.56,102.39,101.31,101.71,501206,0
2013-12-26,101.84,102.64,101.69,102.49,535710,0
2013-12-27,102.68,102.79,101.85,102.31,528646,0
2013-12-30,102.08,102.82,102.07,102.18,465816,0
2013-12-31,102.13,102.63,101.09,101.44,1299054,0
2014-01-02,101.22,101.6,100.83,101.13,924631,0
2014-01-03,101.59,101.7,100.49,100.93,1165681,0
2014-01-06,101.23,101.63,100.53,101.16,852812,0
2014-01-07,101.83,101.83,99.81,99.92,1423839,0
2014-01-08,100.09,100.21,98.993,99.9,1540919,0
2014-01-09,100.05,100.7,99.142,99.51,1242937,0
2014-01-10,99.9,100.4,99.301,99.51,1277167,0
2014-01-13,99.321,100.3,98.334,98.541,1138420,0
2014-01-14,98.827,100.1,98.151,99.98,886330,0
2014-01-15,100.01,101.77,99.92,100.95,1447551,0
2014-01-16,100.76,101.51,100.72,101.35,1233321,0
2014-01-17,101.51,102.13,100.98,101.64,1507878,0
2014-01-21,101.98,102.48,101.21,101.68,879669,0
2014-01-22,102.3,102.73,101.33,101.9,1178000,0
2014-01-23,101.07,101.6,100.57,100.75,914008,0
2014-01-24,99.85,100.14,96.791,96.85,1277418,0
2014-01-27,97.16,97.433,95.687,96.424,1229869,0
2014-01-28,97.052,97.964,95.948,97.827,1619244,0
2014-01-29,96.619,97.67,95.632,96.187,1813575,0
2014-01-30,96.655,96.685,96.014,96.111,1002306,0
2014-01-31,95.141,96.333,94.192,95.43,1922768,0
2014-02-03,95.687,96.275,93.836,94.146,1971469,0
2014-02-04,94.654,95.564,94.182,94.343,1337112,0
2014-02-05,94.097,94.921,93.228,94.608,944970,0
2014-02-06,94.391,97.394,94.154,97.296,1676140,0
2014-02-07,98.284,99.221,97.73,99.122,1873383,0
2014-02-10,98.913,100.36,98.913,99.64,1768598,0
2014-02-11,100.08,101.75,99.66,101.59,1781645,0
2014-02-12,101.49,101.86,101.32,101.52,2258311,0
2014-02-13,100.54,106.21,100.37,106.11,3370997,0
2014-02-14,105.98,106.66,105.16,106.52,1504205,0
2014-02-18,106.63,107.89,106.6,107.12,1455621,0
2014-02-19,107.26,107.65,106.21,106.24,1549948,0
2014-02-20,106.55,107.13,105.39,106.8,1496708,0
2014-02-21,107.42,108.19,107.01,107.32,1457115,0
2014-02-24,107.06,108.05,107.06,107.74,1714274,0
2014-02-25,107.48,108.9,107.35,108.59,1675054,0
2014-02-26,108.46,109.24,106.52,106.6,3247433,0
2014-02-27,107.8,108.56,107.35,108.27,1584082,0
2014-02-28,108.43,110.94,108.41,110.09,1791788,0
2014-03-03,109.36,109.86,108.57,109.38,939024,0
2014-03-04,110.72,111.76,110.4,111.17,1273238,0
2014-03-05,111.17,111.17,110.21,110.32,802333,0
2014-03-06,110.32,112.17,110.27,111.12,1204135,0
2014-03-07,111.74,111.84,110.14,110.41,1036441,0
2014-03-10,110.34,110.54,108.9,109.87,1419618,0
2014-03-11,110.22,110.92,109.34,109.4,1696528,0
2014-03-12,108.84,109.12,108.37,108.67,1594418,0
2014-03-13,108.98,109.73,107.87,108.26,1083136,0
2014-03-14,108.33,109.02,108.15,108.69,1143210,0
2014-03-17,109.05,110.09,108.81,109.66,1038653,0
2014-03-18,110.15,110.59,109.39,110.57,1304211,0
2014-03-19,110.34,111.12,109.39,109.84,1683843,0
2014-03-20,109.49,110.96,109.49,110.91,1138065,0
2014-03-21,112.41,112.9,110.7,110.85,2191709,0
2014-03-24,111.4,111.82,108.86,109.08,1588543,0
2014-03-25,109.87,110.2,108.9,109.75,1069320,0
2014-03-26,110.3,110.43,108.32,108.35,782506,0
2014-03-27,108.22,108.29,107.08,107.49,1067169,0
2014-03-28,108.14,108.23,107.13,107.15,1752326,0
2014-03-31,108.22,108.92,107.3,108.74,2020720,0
2014-04-01,108.63,109.61,108.63,109.61,856170,0
2014-04-02,109.62,111.26,109.34,111.22,1161988,0
2014-04-03,111.66,112.27,110.29,110.66,1101416,0
2014-04-04,111.23,111.63,108.74,108.78,1188265,0
2014-04-07,108.91,108.91,106.49,106.66,1156933,0
2014-04-08,106.67,107.53,106.5,106.97,1177512,0
2014-04-09,107.29,108.61,107.07,108.19,1514423,0
2014-04-10,108.23,109.23,105.78,105.82,2319522,0
2014-04-11,105.5,106.59,105.12,105.16,1841660,0
2014-04-14,105.84,106.09,104.61,105.21,1124095,0
2014-04-15,105.37,106.28,104.38,106.23,970271,0
2014-04-16,107.01,108.42,106.72,108.39,1857828,0
2014-04-17,108.18,108.67,107.71,107.73,1330405,0
2014-04-21,107.48,108.42,107.12,107.37,1416250,0
2014-04-22,107.5,109.51,107.12,108.85,1592650,0
2014-04-23,109.29,109.72,107.17,108.2,1261535,0
2014-04-24,108.73,108.73,107.72,108.19,813458,0
2014-04-25,108.14,108.14,106.35,106.97,805618,0
2014-04-28,106.66,107.41,105.63,106.88,1427877,0
2014-04-29,107.45,107.79,106.77,106.98,888143,0
2014-04-30,106.61,107.54,106.45,107.34,719714,0
2014-05-01,107.39,108.21,106.64,107.25,977758,0
2014-05-02,107.24,108.2,106.69,107.99,917567,0
2014-05-05,107.62,109.28,107.21,109.02,818165,0
2014-05-06,108.69,109.94,108.15,108.5,1212840,0
2014-05-07,108.94,109.6,107.69,109.53,785410,0
2014-05-08,109.38,110.38,108.42,108.74,609168,0
2014-05-09,108.76,109.04,108,108.43,579553,0
2014-05-12,109.08,110.14,108.67,109.5,1073765,0
2014-05-13,109.61,109.87,108.86,108.97,572635,0
2014-05-14,108.91,109.84,108.51,109.35,576378,0
2014-05-15,109.02,109.02,106.56,106.84,1102023,0
2014-05-16,106.94,108.26,106.57,108.23,1118297,0
2014-05-19,108.22,109.09,107.72,107.99,598196,0
2014-05-20,107.63,108.02,106.21,106.64,800421,0
2014-05-21,107.02,108.46,106.51,108.24,843738,0
2014-05-22,108.09,108.7,107.69,107.96,432056,0
2014-05-23,107.95,108.56,107.46,108.45,643667,0
2014-05-27,108.91,109.37,108.33,108.5,501793,0
2014-05-28,108.51,108.82,108.01,108.06,406450,0
2014-05-29,108.9,109.88,107.73,109.81,583825,0
2014-05-30,109.48,109.68,108.85,109.58,543016,0
2014-06-02,109.61,111.49,109.38,111.27,940054,0
2014-06-03,111.01,111.28,110.38,111.02,724199,0
2014-06-04,110.74,111.19,109.95,110.01,907733,0
2014-06-05,110.53,112.35,109.22,112.22,1097554,0
2014-06-06,112.32,112.89,111.98,112.86,616763,0
2014-06-09,112.72,112.72,111.87,112.3,781811,0
2014-06-10,112.02,112.66,111.26,112.65,1350077,0
2014-06-11,111.98,112.3,111.28,111.43,660578,0
2014-06-12,111.36,111.36,108.99,109.2,1089347,0
2014-06-13,109.25,110.97,109.07,110.64,766725,0
2014-06-16,110.59,110.59,109.27,110.08,895495,0
2014-06-17,109.77,111.11,109.43,111.08,880375,0
2014-06-18,117.57,120.08,117.44,119.42,10064729,0
2014-06-19,119.01,119.61,118.19,118.44,2298366,0
2014-06-20,118.97,119.5,118.46,119.44,2694040,0
2014-06-23,119.29,119.32,118.4,118.86,825268,0
2014-06-24,118.78,118.89,117.8,118.03,1506509,0
2014-06-25,118.02,118.93,117.02,118.31,1037358,0
2014-06-26,118.46,118.68,116.91,117.69,1007869,0
2014-06-27,116.57,118.21,116.37,118.18,1648473,0
2014-06-30,118,118.86,117,118.19,1529593,0
2014-07-01,117.9,118.98,116.92,118.78,1699617,0
2014-07-02,119.16,119.16,118.03,118.2,903038,0
2014-07-03,118.91,119.03,118.52,118.93,565215,0
2014-07-07,118.3,118.72,117.93,118.43,769798,0
2014-07-08,117.79,118.75,117.58,118.16,916536,0
2014-07-09,118.88,118.98,118.07,118.79,910702,0
2014-07-10,117.63,118.62,117.33,118.24,769138,0
2014-07-11,118.08,118.95,117.92,118.93,687320,0
2014-07-14,119.45,119.45,118.71,119.11,1006084,0
2014-07-15,119.45,120.14,118.78,119.1,1560819,0
2014-07-16,119.46,119.81,118.77,119.29,900495,0
2014-07-17,118.89,119.33,118.09,118.28,1047287,0
2014-07-18,118.72,119.6,117.95,119.45,1265707,0
2014-07-21,118.84,119.6,118.57,119.51,1005501,0
2014-07-22,119.5,119.96,119.22,119.76,1075362,0
2014-07-23,119.64,125.27,119.5,125.06,4679272,0
2014-07-24,124.29,125.37,123.83,124.19,1814767,0
2014-07-25,123.8,124.97,123.75,124.86,1328402,0
2014-07-28,124.74,125.28,123.89,125.27,1417841,0
2014-07-29,125.44,125.7,124.85,124.85,1586173,0
2014-07-30,125.14,125.8,123.75,124.34,1067669,0
2014-07-31,123.33,124.08,121.23,121.24,1600969,0
2014-08-01,120.81,122.74,120.58,122.33,1813315,0
2014-08-04,123.3,124.53,122.28,124.32,941189,0
2014-08-05,124.22,124.22,121.38,121.91,3141119,0
2014-08-06,121.63,122.36,121.16,121.58,1600559,0
2014-08-07,122.15,122.15,120.07,120.52,1137507,0
2014-08-08,120.83,122,120.34,121.92,1020473,0
2014-08-11,122.5,122.69,121.19,121.31,967526,0
2014-08-12,121.42,121.6,120.44,121.27,635280,0
2014-08-13,121.96,122.04,121.35,121.7,1241615,0
2014-08-14,121.86,122.32,121.46,121.8,590945,0
2014-08-15,122.06,122.96,120.9,122.02,915039,0
2014-08-18,122.58,123.43,122.58,123.26,1076826,0
2014-08-19,123.34,123.87,122.71,123.5,1460260,0
2014-08-20,123.44,123.52,122.53,122.95,816588,0
2014-08-21,123.03,123.15,122.14,122.34,1237437,0
2014-08-22,122.37,122.5,121.75,121.99,848398,0
2014-08-25,122.53,122.98,121.91,122.39,763958,0
2014-08-26,122.96,122.96,122.23,122.59,755112,0
2014-08-27,122.24,122.93,121.65,122.21,1196277,0
2014-08-28,121.76,123.03,121.18,122.53,2002095,0
2014-08-29,122.84,123.01,121.88,122.42,1044974,0
2014-09-02,122.38,122.68,121.04,121.56,1364866,0
2014-09-03,121.55,122.63,121.55,122.1,1111079,0
2014-09-04,122.11,122.59,121.46,121.69,846381,0
2014-09-05,121.48,121.83,120.87,121.79,921048,0
2014-09-08,121.57,122.58,120.99,121.27,1013459,0
2014-09-09,121.32,121.32,119.02,119.55,1373280,0
2014-09-10,119.41,121.06,118.68,120.94,4149787,0
2014-09-11,119.88,119.91,117.66,118.01,3417195,0
2014-09-12,117.98,118.57,117.12,117.85,2221794,0
2014-09-15,117.47,118.58,116.53,118.47,2642378,0
2014-09-16,118.27,121.55,117.94,120.83,3698963,0
2014-09-17,121.27,122.23,119.66,120.3,2504358,0
2014-09-18,121.05,126.3,120.43,122.25,5168528,0
2014-09-19,122.83,124.94,122.56,123.6,7226438,0
2014-09-22,123.6,123.77,122.9,123.32,2087873,0
2014-09-23,123.32,123.52,122.54,122.6,2218549,0
2014-09-24,122.94,124.97,122.51,124.67,1932859,0
2014-09-25,123.92,124.18,122.03,122.23,1965247,0
2014-09-26,122.27,124.29,122.21,123.84,1404435,0
2014-09-29,122.89,123.72,122.73,123.03,1233850,0
2014-09-30,123.01,123.2,120.31,120.31,1949326,0
2014-10-01,119.51,119.87,116.61,116.88,3271926,0
2014-10-02,116.74,118.48,115.04,117.78,2631840,0
2014-10-03,119.37,119.67,118,118.81,1471484,0
2014-10-06,119.2,119.21,118.23,118.92,1448205,0
2014-10-07,118.16,118.25,116.15,116.32,2273633,0
2014-10-08,116.28,117.29,114.08,117.09,2492513,0
2014-10-09,116.9,117.01,112.91,113.96,2867842,0
2014-10-10,113.24,114.55,112.22,113.64,2843572,0
2014-10-13,113.35,113.99,109.78,109.99,2524378,0
2014-10-14,110.54,113.39,109.25,111.83,3187358,0
2014-10-15,110.2,117.24,109.29,116.67,3941894,0
2014-10-16,115.74,119.42,115.1,118.02,3270829,0
2014-10-17,119.04,119.89,118.22,119.24,2207592,0
2014-10-20,119.17,120.11,118.63,120.11,1430294,0
2014-10-21,119.95,121.72,119.69,120.85,2384300,0
2014-10-22,121.42,122.43,119.66,119.77,1582970,0
2014-10-23,121.04,121.14,119.29,119.69,1701149,0
2014-10-24,119.67,121.99,119.13,121.53,1415998,0
2014-10-27,120.54,120.54,118.14,118.8,2192477,0
2014-10-28,119.34,120.39,118.89,119.88,1665269,0
2014-10-29,119.89,119.9,117.21,119.09,4042966,0
2014-10-30,121.08,125.75,121.08,123.47,3399675,0
2014-10-31,124.19,125.16,123.05,124.43,3087707,0
2014-11-03,124.38,125.89,123.22,125.14,1839056,0
2014-11-04,124.77,124.93,122.97,123.54,2093937,0
2014-11-05,124.77,124.86,123.46,123.81,1601163,0
2014-11-06,124.16,124.93,123.33,124.78,1278430,0
2014-11-07,125.12,125.46,124.19,124.71,1051329,0
2014-11-10,124.77,124.91,124.09,124.67,734566,0
2014-11-11,124.7,125.1,124.28,124.69,868375,0
2014-11-12,124.77,125.1,124.29,124.56,1526177,0
2014-11-13,124.75,125.57,124.4,125.27,888346,0
2014-11-14,124.98,125.86,124.24,124.48,788385,0
2014-11-17,124.62,125.59,124.29,125.52,1526737,0
2014-11-18,125.69,128.69,125.51,128.38,1340285,0
2014-11-19,129.27,131.69,129.2,131.38,1999492,0
2014-11-20,130.54,131.96,130.29,131.87,1215723,0
2014-11-21,133,134.37,132.74,134.14,1833494,0
2014-11-24,134.14,134.58,133.33,133.78,1140892,0
2014-11-25,134.57,135.36,133.89,134.34,1891704,0
2014-11-26,133.91,134.28,132.96,134.2,1000970,0
2014-11-28,133.86,134.01,132.53,132.93,596364,0
2014-12-01,132.74,133.59,132.13,133.17,1034105,0
2014-12-02,132.95,133.49,132.46,132.91,1073597,0
2014-12-03,132.76,134.65,132.54,134.36,1020305,0
2014-12-04,134,135.21,133.3,134.74,893779,0
2014-12-05,134.83,136.33,134.76,135.61,852449,0
2014-12-08,135.5,135.57,134.1,134.55,1021710,0
2014-12-09,133.68,134.03,132.49,133.8,994880,0
2014-12-10,133.4,133.85,130.74,131.25,1278914,0
2014-12-11,132.09,133.56,131.37,132.39,1255633,0
2014-12-12,131.14,131.82,127.5,127.57,1944517,0
2014-12-15,128.4,128.58,125.15,126.93,2164763,0
2014-12-16,126.62,129.24,126.02,126.45,1338967,0
2014-12-17,126.94,130.63,126.75,130.27,1697708,0
2014-12-18,132.15,133.72,131.61,133.49,2440919,0
2014-12-19,134,137.47,133.49,135.89,2473660,0
2014-12-22,135.85,136.65,135.42,136.62,1073482,0
2014-12-23,137.11,137.96,136.91,137.32,720991,0
2014-12-24,137.32,137.76,136.82,137.32,294663,0
2014-12-26,137.45,138.27,136.81,137.8,349767,0
2014-12-29,137.45,137.98,136.55,137.11,576631,0
2014-12-30,136.5,137.43,135.8,136.04,699247,0
2014-12-31,135.59,136.42,133.9,133.99,1116555,0
2015-01-02,133.21,135.5,132.74,135.1,1450347,0
2015-01-05,134.1,134.1,129.82,130.76,1899053,0
2015-01-06,131.45,132.61,129.81,130.73,1279085,0
2015-01-07,131.76,132.51,130.73,132.15,728851,0
2015-01-08,132.76,135.55,132.76,135.2,1074829,0
2015-01-09,135.53,135.53,133.04,133.19,800051,0
2015-01-12,133.09,133.17,131.49,132.27,570966,0
2015-01-13,133.11,134.03,130.16,131.58,744200,0
2015-01-14,129.59,130.26,127.84,130,1102164,0
2015-01-15,131.32,131.96,129.2,129.56,991643,0
2015-01-16,129.6,130.43,127.33,129.81,1575888,0
2015-01-20,130.95,131.66,129.11,131.36,1043045,0
2015-01-21,131.31,133.45,130.64,132.94,804214,0
2015-01-22,133.57,134.2,131.59,134.06,950954,0
2015-01-23,133.78,133.86,132.11,133.28,913466,0
2015-01-26,132.91,133.36,131.63,132.93,1311456,0
2015-01-27,131.52,133.01,130.52,131.78,1335253,0
2015-01-28,132.15,132.76,128.57,128.97,1953143,0
2015-01-29,132.86,137.54,132.86,136.55,3714876,0
2015-01-30,135.31,138.43,134.71,135.27,2852838,0
2015-02-02,134.11,137.63,131.81,137.2,1464079,0
2015-02-03,137.94,138.57,136.16,137.86,1414329,0
2015-02-04,137.55,138.89,136.78,137.87,1063704,0
2015-02-05,138.7,140.79,138.38,140.74,1299994,0
2015-02-06,140.53,141,139.14,139.64,805820,0
2015-02-09,139.53,140.37,138.74,139.14,930564,0
2015-02-10,139.35,140.16,138.09,139.61,985580,0
2015-02-11,139.23,139.86,138.18,139.34,813807,0
2015-02-12,140.27,141.74,139.45,141.42,1550175,0
2015-02-13,141.26,142.68,141.01,141.96,783574,0
2015-02-17,141.71,143.26,141.4,142.56,890539,0
2015-02-18,142.56,143.1,141.77,142.95,770321,0
2015-02-19,143.54,145.96,143.12,145.01,1033948,0
2015-02-20,144.75,146.55,143.63,146.48,967095,0
2015-02-23,145.68,146.19,144.78,145.03,893647,0
2015-02-24,145.32,146.36,144.89,145.83,797722,0
2015-02-25,145.83,146.46,145.67,145.9,485221,0
2015-02-26,145.6,146.11,144.79,145.5,553556,0
2015-02-27,145.64,145.73,144.89,145.07,698260,0
2015-03-02,145.16,146.95,144.94,146.89,950377,0
2015-03-03,146.65,146.95,144.8,145,738857,0
2015-03-04,144.84,145.56,143.47,143.75,1208182,0
2015-03-05,143.8,144.04,143.27,143.85,657912,0
2015-03-06,142.83,143.28,141.51,141.78,1069753,0
2015-03-09,142.37,143.31,142.11,142.97,636598,0
2015-03-10,141.65,141.91,140.54,141.3,1040580,0
2015-03-11,141.82,141.94,140.55,140.56,859955,0
2015-03-12,141.32,142.57,141.2,142.39,787298,0
2015-03-13,141.86,142.25,140.39,141.2,730247,0
2015-03-16,142.04,142.54,141.15,141.8,703444,0
2015-03-17,141.51,142.34,140.63,141.81,851239,0
2015-03-18,140.98,144.73,139.67,143.7,1280085,0
2015-03-19,142.83,143.1,140.8,141.44,838535,0
2015-03-20,141.15,142.74,140.24,141.87,2009040,0
2015-03-23,141.87,142.3,141.1,141.1,876640,0
2015-03-24,141.2,141.95,140.86,141.38,680515,0
2015-03-25,141.51,142.71,139.95,139.98,895369,0
2015-03-26,139.26,141.16,138.35,140.43,907536,0
2015-03-27,140.55,142.27,139.68,141.91,1142949,0
2015-03-30,143.82,144.34,142.91,143.64,1711970,0
2015-03-31,143.12,143.91,141.17,141.29,1735173,0
2015-04-01,140.91,141.8,139.47,140.18,1510034,0
2015-04-02,139.95,141.72,139.73,141.06,630545,0
2015-04-06,141.09,142.44,140.67,142.04,936985,0
2015-04-07,141.71,143.32,141.14,141.19,709629,0
2015-04-08,141.44,142.18,140.31,140.99,686437,0
2015-04-09,140.99,142.15,140.58,142,579777,0
2015-04-10,142.19,142.42,141.01,141.89,545960,0
2015-04-13,141.57,142.41,140.6,140.63,873276,0
2015-04-14,141.04,142.31,140.57,141.82,1023715,0
2015-04-15,142.27,143.75,141.93,142.26,867221,0
2015-04-16,141.96,141.96,140.77,141.6,665445,0
2015-04-17,140.77,141.4,138.81,139.97,1052193,0
2015-04-20,140.56,141.6,139.98,141.38,708851,0
2015-04-21,141.96,142.3,141.09,141.9,724551,0
2015-04-22,141.79,142.07,140.43,141.48,577977,0
2015-04-23,141.23,141.5,140.13,140.65,662454,0
2015-04-24,140.7,141.1,139.5,140.16,1148538,0
2015-04-27,140.06,142.13,138.87,141.08,2157390,0
2015-04-28,140.87,143.44,139.93,142.86,2655348,0
2015-04-29,141.8,142.89,141.38,141.85,1489367,0
2015-04-30,143.24,143.24,132.89,133.95,5135588,0
2015-05-01,134.26,138.13,134.03,136.92,2086829,0
2015-05-04,138.16,139.22,137.39,137.82,1201774,0
2015-05-05,138.41,139.14,135.39,135.8,1090847,0
2015-05-06,136.72,137.41,135.15,135.94,782915,0
2015-05-07,135.68,136.89,134.85,136.53,846420,0
2015-05-08,137.83,139.17,137.83,138.2,986023,0
2015-05-11,137.65,138.49,136.31,136.36,973390,0
2015-05-12,135.38,136.11,134.64,134.94,817379,0
2015-05-13,135.1,136.4,134.14,135.38,2048258,0
2015-05-14,136.35,137.97,135.26,137.86,1066541,0
2015-05-15,138.18,139.12,137.46,138.69,973292,0
2015-05-18,138.62,138.77,137.63,138.16,564287,0
2015-05-19,138.21,139.5,137.43,137.75,814387,0
2015-05-20,137.96,138.24,137.12,137.4,686033,0
2015-05-21,137.03,138.62,136.91,138.22,652281,0
2015-05-22,137.76,138.3,136.7,137.09,802930,0
2015-05-26,136.38,136.75,135.7,136.39,716976,0
2015-05-27,136.35,138.28,135.94,137.78,661488,0
2015-05-28,137.26,138.52,137.15,138.42,558156,0
2015-05-29,138.08,138.62,136.74,137.08,1142135,0
2015-06-01,137.89,138.33,136.63,137.7,707140,0
2015-06-02,137.42,138.93,136.61,138.37,1072925,0
2015-06-03,138.36,139.23,138.24,138.55,1279080,0
2015-06-04,135.5,137.49,135.11,136.28,1506820,0
2015-06-05,135.75,136.32,135.03,135.97,907111,0
2015-06-08,135.85,136.15,134.97,134.99,607846,0
2015-06-09,135.54,135.97,134.17,134.89,991133,0
2015-06-10,135.86,136.68,135.37,136.29,705779,0
2015-06-11,136.5,137.73,136.33,136.54,701271,0
2015-06-12,136.73,136.73,135.14,135.38,649283,0
2015-06-15,134.64,135.58,133.68,134.62,834090,0
2015-06-16,134.68,136.46,134.68,136.09,692647,0
2015-06-17,136.58,137.09,135.63,136.52,809354,0
2015-06-18,137.2,137.95,136.93,137.24,959469,0
2015-06-19,136.88,137.39,135.51,135.58,901330,0
2015-06-22,136.31,136.92,135.55,136.22,960432,0
2015-06-23,136.16,136.9,135.05,135.3,1087585,0
2015-06-24,134.77,134.82,133.49,134.23,928206,0
2015-06-25,134.91,135.22,132.8,133.4,918142,0
2015-06-26,133.7,134.12,132.13,132.7,2770590,0
2015-06-29,132.07,132.53,128.59,128.81,1866163,0
2015-06-30,129.5,130.03,128.4,128.54,1267697,0
2015-07-01,128.72,130.26,128.72,130.11,1242190,0
2015-07-02,130.74,130.92,127.9,129.05,1448833,0
2015-07-06,127.85,128.85,127.27,127.84,916952,0
2015-07-07,127.91,128.93,126.73,128.61,1207698,0
2015-07-08,127.25,127.76,124.88,124.93,1650046,0
2015-07-09,126.42,127.1,124.19,124.22,1744581,0
2015-07-10,125.88,128.02,124.22,127.67,1101024,0
2015-07-13,128.73,129.13,127.82,128.22,767054,0
2015-07-14,128.09,129.47,127.96,128.86,823583,0
2015-07-15,128.67,130.03,128.25,129.14,1203665,0
2015-07-16,129.45,129.76,128.07,128.75,2672180,0
2015-07-17,128.75,128.76,127.24,127.94,713717,0
2015-07-20,127.81,127.89,126.86,127.04,775358,0
2015-07-21,127.24,127.42,124.65,125.35,954957,0
2015-07-22,125.15,125.91,124.56,124.74,1678149,0
2015-07-23,124.91,124.91,123.26,124.65,2077593,0
2015-07-24,124.32,124.65,121.58,122.17,1641208,0
2015-07-27,121.17,121.8,120.61,121.01,1719883,0
2015-07-28,121.64,125.68,120.72,124.76,1982629,0
2015-07-29,124.44,126.43,123.63,125.98,1823467,0
2015-07-30,133.86,135.26,131.97,133.7,3800243,0
2015-07-31,134.54,135.37,132.86,133.87,2500669,0
2015-08-03,133.54,138.36,133.3,137.04,2998311,0
2015-08-04,137.33,138.79,136.85,137.23,1277110,0
2015-08-05,138.78,139.54,136.53,138.51,1417106,0
2015-08-06,138.53,139.33,137.62,138.09,2486739,0
2015-08-07,137.77,138.68,136.69,137.32,1840504,0
2015-08-10,138.69,139.34,138.16,139.33,1069191,0
2015-08-11,137.82,138.2,136.59,137.78,1238877,0
2015-08-12,137.11,137.32,134.91,136.55,1827195,0
2015-08-13,136.15,137.55,135.73,136.9,823480,0
2015-08-14,137.15,138.15,136.79,137.82,539334,0
2015-08-17,137.76,138.22,136.99,137.84,448521,0
2015-08-18,137.51,137.98,136.87,137.17,904390,0
2015-08-19,136.47,136.87,135.52,135.87,1066318,0
2015-08-20,134.73,135.42,131.76,131.86,1435418,0
2015-08-21,131.08,131.35,128.63,129.13,1884260,0
2015-08-24,122.12,128.32,117.42,124.28,2689936,0
2015-08-25,128.84,129.73,126.5,126.63,2814307,0
2015-08-26,129.56,130.29,126.36,129.42,1701357,0
2015-08-27,130.74,132.8,129.22,132.11,1272637,0
2015-08-28,131.24,132.82,130.58,132.13,1090909,0
2015-08-31,131.05,131.9,129.85,131.06,704135,0
2015-09-01,128.39,129.16,126.83,127.66,1297336,0
2015-09-02,129.1,130.52,128.05,130.52,1426582,0
2015-09-03,131.31,132.24,130.62,131.13,936860,0
2015-09-04,129.11,129.7,127.29,127.64,1057054,0
2015-09-08,129.4,130.92,128.93,130.78,990943,0
2015-09-09,131.85,132.32,128.7,128.89,1264122,0
2015-09-10,127.15,129.77,127.15,128.24,2237728,0
2015-09-11,127.46,128.46,126.86,128.15,1499613,0
2015-09-14,128.28,128.28,127.02,127.26,842322,0
2015-09-15,127.86,127.86,126.53,127.39,996903,0
2015-09-16,127.37,130.37,127.2,130.26,1166602,0
2015-09-17,130.79,132.92,129.2,130.59,2345524,0
2015-09-18,128.54,129.18,126.24,126.43,1830283,0
2015-09-21,127.12,127.85,125.73,126.69,1127533,0
2015-09-22,125.62,125.69,123.46,124.56,1743729,0
2015-09-23,124.59,124.89,122.35,122.57,1143993,0
2015-09-24,121.33,122.13,119.5,121.59,1376895,0
2015-09-25,122.63,122.72,119.29,119.87,1826557,0
2015-09-28,118.96,119.13,116.94,117.66,1571752,0
2015-09-29,117.64,119.25,116.9,118.96,1580140,0
2015-09-30,120.34,121.2,119.13,120.63,1816225,0
2015-10-01,120.68,122.4,119.72,122.22,2386236,0
2015-10-02,120.97,123.43,119.89,123.4,1836639,0
2015-10-05,124.73,125.73,124.23,125.68,2064302,0
2015-10-06,125.6,126.65,125.28,125.55,981255,0
2015-10-07,125.9,127.07,124.75,126.85,1521658,0
2015-10-08,128.14,130.66,127.11,130.38,1637470,0
2015-10-09,130.81,132.97,130.14,132.31,1725789,0
2015-10-12,132.03,132.46,130.48,131.24,645601,0
2015-10-13,130.23,131.74,129.3,130.73,1584476,0
2015-10-14,130.69,131.48,130.17,130.96,649021,0
2015-10-15,131.85,132.35,130.73,132.13,859828,0
2015-10-16,132.84,133.01,130.45,131.29,774469,0
2015-10-19,130.57,131.2,129.91,130.5,480157,0
2015-10-20,130.44,131.2,129.75,129.86,892018,0
2015-10-21,130.34,130.58,125.54,128.15,2142004,0
2015-10-22,129.11,130.4,128.53,130.31,1591142,0
2015-10-23,131.94,133.21,130.52,132.34,1695750,0
2015-10-26,132.33,132.75,131.93,132.14,927312,0
2015-10-27,131.17,132.04,130.99,131.64,1096337,0
2015-10-28,131.64,134.39,131.35,134.38,1523552,0
2015-10-29,130.02,134.52,128.34,129.87,2716141,0
2015-10-30,130.4,132.61,130.4,131.4,1898730,0
2015-11-02,131.3,132.34,130.72,130.99,1329052,0
2015-11-03,130.71,132.08,130.2,131.14,798185,0
2015-11-04,132.27,132.35,130.3,130.65,943090,0
2015-11-05,130.26,131.07,128.12,129.82,1345430,0
2015-11-06,128.77,131.09,128.58,131.05,951532,0
2015-11-09,130.57,130.87,127.82,128.89,1019656,0
2015-11-10,128.58,129.47,127.53,129.24,875693,0
2015-11-11,129.84,129.84,128.52,129.32,660445,0
2015-11-12,127.99,128.58,127.4,127.91,1176935,0
2015-11-13,128.06,131.12,126.86,129.89,1656192,0
2015-11-16,129.88,132.77,129.78,132.69,1467279,0
2015-11-17,132.45,135.99,131.49,131.86,2762257,0
2015-11-18,131.96,132.38,129.39,131.82,1391757,0
2015-11-19,131.85,132.72,131.04,132.32,1022279,0
2015-11-20,132.43,133.12,131.48,131.69,677475,0
2015-11-23,131.99,133.61,131.99,132.52,842163,0
2015-11-24,131.64,132.44,130.98,131.86,979561,0
2015-11-25,131.6,132.67,130.75,130.78,869135,0
2015-11-27,130.6,131.43,129.81,130.37,568952,0
2015-11-30,130.33,130.92,129.38,129.41,1125423,0
2015-12-01,129.26,130.77,127.95,130.47,1598119,0
2015-12-02,130.01,131.46,129.16,130.93,3964075,0
2015-12-03,131.38,131.86,127.93,128.36,2117293,0
2015-12-04,128.91,131.06,128.69,130.87,1146683,0
2015-12-07,130.13,130.23,128.7,129.33,1588813,0
2015-12-08,128.07,129.21,125.46,125.72,1795549,0
2015-12-09,126.17,128,125.15,126.55,1843302,0
2015-12-10,126.21,126.71,124.83,125.28,2149303,0
2015-12-11,123.25,123.88,122.07,123.36,2324676,0
2015-12-14,123.19,123.6,121.02,121.93,2337737,0
2015-12-15,122.96,124.7,122.8,124.3,1839496,0
2015-12-16,125.48,125.55,122.47,124.99,2323830,0
2015-12-17,125.3,125.65,122.64,123.25,2602434,0
2015-12-18,122.45,122.91,120.84,120.88,2390677,0
2015-12-21,122.27,123.02,121.17,122.84,2058128,0
2015-12-22,123.45,124.86,123.04,124.35,947728,0
2015-12-23,125.4,126.07,124.82,125.9,606290,0
2015-12-24,125.67,126.57,125.47,125.91,358485,0
2015-12-28,125.29,125.72,124.83,125.37,671727,0
2015-12-29,126.4,127.38,125.18,125.91,697390,0
2015-12-30,125.66,126.63,125.46,125.81,846606,0
2015-12-31,125.03,125.69,123.63,123.77,891199,0
2016-01-04,121.96,122.96,120.88,122.87,1388070,0
2016-01-05,122.21,122.95,119.75,120.7,1425292,0
2016-01-06,118.77,118.99,116.84,117.77,1566458,0
2016-01-07,115.34,116.72,113.36,113.79,4147157,0
2016-01-08,114.44,114.98,113.05,113.21,2709442,0
2016-01-11,115.2,115.32,112.86,113.64,2391667,0
2016-01-12,114.81,115.34,113.63,115.28,2503720,0
2016-01-13,115.99,116.38,112.61,112.77,1409683,0
2016-01-14,113.41,113.74,109.99,112.61,3364934,0
2016-01-15,110.01,112.37,109.26,112.07,2443629,0
2016-01-19,113.01,114.29,111.6,113.74,1886130,0
2016-01-20,111.85,112.83,109.05,111.82,1824099,0
2016-01-21,112.41,113.12,110.7,111.46,1271275,0
2016-01-22,113.29,114.82,112.17,113.17,1089360,0
2016-01-25,113.11,113.38,110.48,110.64,1165903,0
2016-01-26,111.56,113.73,110.77,112.64,1274919,0
2016-01-27,112.35,114.63,111.79,112.3,1594693,0
2016-01-28,112.95,114.58,112.3,113.2,1922441,0
2016-01-29,116.33,120.61,115.38,120.54,3445172,0
2016-02-01,119.33,125.26,118.92,124.86,3456333,0
2016-02-02,124.66,125.88,122.72,124.41,3874024,0
2016-02-03,126.31,127.36,124.43,126.88,3103532,0
2016-02-04,126.79,130.32,126.47,129.51,3398826,0
2016-02-05,129.51,130.23,128.38,128.99,2169576,0
2016-02-08,127.47,127.61,122.52,124.35,2697820,0
2016-02-09,122.96,126.96,122.54,125.98,1742445,0
2016-02-10,126.36,127.93,123.78,124.1,1459400,0
2016-02-11,122.3,123.66,119.94,121.01,2218029,0
2016-02-12,122.53,124.56,121.07,124,1166576,0
2016-02-16,125.51,125.55,123.36,124.94,967916,0
2016-02-17,126.21,126.66,124.87,126.03,1246483,0
2016-02-18,125.91,126.47,124.2,124.77,1133654,0
2016-02-19,124.3,125.48,122.6,125.11,1225896,0
2016-02-22,126.38,127.38,125.82,126.43,941678,0
2016-02-23,125.62,126.13,124.19,124.81,1025594,0
2016-02-24,122.52,125.31,120.21,125.13,786300,0
2016-02-25,125.67,126.51,124.1,126.5,665723,0
2016-02-26,127.15,127.9,126.52,127.13,868326,0
2016-02-29,126.93,128.19,125.93,125.99,1930021,0
2016-03-01,127.26,128.64,125.49,127.82,1377172,0
2016-03-02,126.91,128.4,126.17,127.66,980286,0
2016-03-03,127.94,129.3,127.46,128.3,1146889,0
2016-03-04,129.06,129.59,127.07,128.22,1296797,0
2016-03-07,128.12,129.35,127.26,128.42,943496,0
2016-03-08,127.39,128.5,125.51,127.66,988270,0
2016-03-09,128.53,128.89,127.18,128.11,1873218,0
2016-03-10,128.86,129.44,126.53,128.03,4436640,0
2016-03-11,129.33,131.05,128.42,129.82,1349346,0
2016-03-14,129.33,130.01,128.67,129.6,2763693,0
2016-03-15,128.49,128.87,127.12,127.5,1800708,0
2016-03-16,126.79,129.8,126.66,129.41,1634285,0
2016-03-17,130.41,134.51,129.55,134.07,2365424,0
2016-03-18,134.21,135.77,133.45,134.69,3050166,0
2016-03-21,134.37,134.94,132.92,133.83,2000916,0
2016-03-22,133.18,136.87,132.93,136.1,2881321,0
2016-03-23,135.52,136.91,134.64,136.91,2637358,0
2016-03-24,137.02,137.32,134.43,134.84,1220761,0
2016-03-28,135.42,136.63,135.02,136.16,1811920,0
2016-03-29,135.31,138.85,134.64,137.95,2086016,0
2016-03-30,138.75,140.8,138.14,138.99,1411159,0
2016-03-31,138.88,139.39,137.14,137.83,1289582,0
2016-04-01,137.32,139.25,135.78,139.04,1393305,0
2016-04-04,137.54,137.86,135.88,136.54,1599034,0
2016-04-05,135.88,137.21,135.42,136.54,983071,0
2016-04-06,136.23,137.53,135.54,137.5,754736,0
2016-04-07,136.93,137.03,135.46,135.73,763282,0
2016-04-08,137.22,137.73,135.96,136.37,537128,0
2016-04-11,137.29,138.13,136.96,137.18,978301,0
2016-04-12,137.59,138.6,136.68,138.01,640298,0
2016-04-13,138.73,138.96,137.46,138.17,911490,0
2016-04-14,138.69,138.93,137.97,138.83,1065955,0
2016-04-15,138.88,138.96,138.03,138.78,712852,0
2016-04-18,138.42,140.21,137.91,140.16,714545,0
2016-04-19,141.08,142.76,140.33,142.76,1138151,0
2016-04-20,142.89,142.89,141.82,142.4,958513,0
2016-04-21,142.34,142.99,141.55,141.93,696333,0
2016-04-22,142.62,143.06,141.19,141.74,751183,0
2016-04-25,140.94,141.66,140.35,141.59,901983,0
2016-04-26,141.82,142.3,140.65,141.13,984069,0
2016-04-27,141.22,142.36,139.72,141.92,1435522,0
2016-04-28,141.44,145.59,140.54,142.14,2167701,0
2016-04-29,141.22,142.24,139.17,139.6,1721576,0
2016-05-02,138.58,140.73,138.58,139.58,1421287,0
2016-05-03,137.99,138.76,135.87,136.97,3894267,0
2016-05-04,136.23,137.07,135.91,136.68,1991627,0
2016-05-05,137.35,138.15,136.56,137.08,1348776,0
2016-05-06,137.48,139.35,136.83,138.34,1596731,0
2016-05-09,137.84,138.74,136.18,136.46,907225,0
2016-05-10,136.99,138.15,136.2,138.09,957120,0
2016-05-11,138.05,138.47,136.21,136.27,738039,0
2016-05-12,137.98,138.22,136.5,137.16,1061328,0
2016-05-13,136.83,137.46,135.11,135.71,706130,0
2016-05-16,135.87,137.72,135.76,137.36,873475,0
2016-05-17,137.32,138.06,136.1,136.71,1702976,0
2016-05-18,135.88,137.4,135.02,135.59,708226,0
2016-05-19,135.63,136.48,134.44,135.59,694435,0
2016-05-20,136.39,136.69,135,135.34,650410,0
2016-05-23,135.63,136.29,135.46,135.56,869211,0
2016-05-24,135.8,137.39,135.47,137.12,630773,0
2016-05-25,137.64,138.54,137.31,137.49,700928,0
2016-05-26,137.78,138.02,136.85,136.9,459766,0
2016-05-27,136.94,137.34,136.68,136.89,459148,0
2016-05-31,137.49,137.49,136.15,136.49,715615,0
2016-06-01,136.04,137.94,135.15,137.78,858735,0
2016-06-02,137.26,137.32,136.16,137.32,702427,0
2016-06-03,137.21,137.32,136.15,137.08,531034,0
2016-06-06,137.67,139.59,137.67,139.27,755425,0
2016-06-07,139.13,139.64,138.77,138.99,930745,0
2016-06-08,139.46,140.84,138.76,140.56,836210,0
2016-06-09,139.58,140.52,138.85,140.29,611933,0
2016-06-10,139.51,140.28,138.81,140.08,747014,0
2016-06-13,139.63,140.05,137.69,137.81,865765,0
2016-06-14,137.74,138.19,136.68,137.69,924179,0
2016-06-15,138.52,139.46,137.34,137.46,810653,0
2016-06-16,136.98,138.29,135.27,138.13,629209,0
2016-06-17,138.29,138.29,136.54,137.13,1142975,0
2016-06-20,138.56,139.77,137.67,137.82,1301873,0
2016-06-21,138.04,138.23,136.39,136.98,1161840,0
2016-06-22,137.42,137.59,136.68,137.32,1003905,0
2016-06-23,138.83,139.92,138.76,139.72,1292662,0
2016-06-24,134.94,136.57,133.27,134.07,1993290,0
2016-06-27,132.97,133.15,128.37,129.01,1559335,0
2016-06-28,130.22,130.89,128.55,130.81,1541767,0
2016-06-29,131.72,134.42,131.13,134.09,1476324,0
2016-06-30,134.41,136.82,133.68,136.77,1570901,0
2016-07-01,136.36,137.4,135.36,135.71,1137604,0
2016-07-05,134.83,135.43,132.77,133.36,933898,0
2016-07-06,133.26,134.32,132.22,134.19,877967,0
2016-07-07,134.69,135.23,133.81,134.5,693653,0
2016-07-08,135.74,139.35,135.19,139,1518336,0
2016-07-11,140.08,140.17,138.19,139.49,1075629,0
2016-07-12,140.14,142.39,139.95,142.23,2127709,0
2016-07-13,142.47,142.51,141.28,142.43,821314,0
2016-07-14,142.93,144.1,142.55,143.39,1106983,0
2016-07-15,143.86,144.14,142.94,143.81,843531,0
2016-07-18,143.82,144.13,143.15,143.66,990551,0
2016-07-19,143.11,143.88,142.76,143.84,843794,0
2016-07-20,143.7,144.44,143.48,143.81,636858,0
2016-07-21,143.95,143.95,142.33,142.8,485121,0
2016-07-22,142.99,143.37,142.32,143.13,374893,0
2016-07-25,142.94,143.29,142.29,143.02,645699,0
2016-07-26,143.48,144.98,142.7,144.29,1313208,0
2016-07-27,144.39,144.52,143.14,143.49,1171600,0
2016-07-28,145.87,147.03,142.98,143.47,1571664,0
2016-07-29,143.3,145.16,142.77,143.88,1557285,0
2016-08-01,142.26,143.82,141.68,143.62,1001456,0
2016-08-02,143.5,143.62,142.07,142.73,646685,0
2016-08-03,143.25,143.25,142.3,142.71,891553,0
2016-08-04,142.68,143.98,142.1,143.48,854560,0
2016-08-05,143.94,144.44,143.22,143.68,970183,0
2016-08-08,144.15,144.15,142.85,143.26,652943,0
2016-08-09,143.33,143.75,142.99,143.57,726960,0
2016-08-10,143.72,143.72,143.05,143.51,547950,0
2016-08-11,144.04,144.31,143.15,143.53,640114,0
2016-08-12,144.44,146.45,143.86,144.28,1351610,0
2016-08-15,144.61,146.1,144.45,145.9,763767,0
2016-08-16,147,149.16,146.85,147.11,1958295,0
2016-08-17,147.19,148.35,145.99,148.03,1114796,0
2016-08-18,148.01,149.25,147.7,149.22,1035037,0
2016-08-19,148.43,150.16,148,149.92,1019788,0
2016-08-22,149.39,150.13,148.95,149.73,596780,0
2016-08-23,150.22,151.04,149.63,149.68,836405,0
2016-08-24,149.44,150.02,148.98,149.46,912559,0
2016-08-25,149.34,150.37,149.34,149.96,832058,0
2016-08-26,150.04,150.22,147.88,148.53,1139239,0
2016-08-29,148.84,151.68,148.84,150.11,899348,0
2016-08-30,149.97,151.42,149.55,150.84,1181162,0
2016-08-31,150.29,150.93,149.59,149.86,1075758,0
2016-09-01,150.34,150.74,149.79,150.49,1354174,0
2016-09-02,151.19,151.54,150.52,151.28,1098870,0
2016-09-06,151.54,151.98,150.56,151.57,1222759,0
2016-09-07,150.91,151.77,150.53,151.57,729684,0
2016-09-08,151.61,151.84,150.05,150.11,1236849,0
2016-09-09,149.32,149.32,145.89,145.91,2352449,0
2016-09-12,145.32,147.02,143.72,145.01,8691584,0
2016-09-13,144.27,145.02,140.85,142.24,3677148,0
2016-09-14,142.24,143.1,140.12,141.38,2976296,0
2016-09-15,141.12,141.63,140.61,141.15,3068942,0
2016-09-16,140.34,141.13,139.51,140.4,5607272,0
2016-09-19,141.23,142.32,141.07,141.36,1326336,0
2016-09-20,142.29,142.8,141.55,141.63,1113076,0
2016-09-21,141.99,143.42,141.8,143.24,1106912,0
2016-09-22,144.57,144.98,142.31,142.66,1289482,0
2016-09-23,141.92,142.62,141.69,141.99,898377,0
2016-09-26,141.94,143.37,141.56,142.85,1227625,0
2016-09-27,142.9,143.9,142.57,143.33,1319165,0
2016-09-28,143.79,144.67,143.28,144.23,1388462,0
2016-09-29,145.06,146.82,144.99,145.77,2104190,0
2016-09-30,146.6,147.09,145.17,145.6,2108528,0
2016-10-03,135.44,136.57,134.48,136.15,3116055,0
2016-10-04,136.24,136.62,132.67,133,2274895,0
2016-10-05,133,133.79,132.24,132.66,1756854,0
2016-10-06,132.53,133.67,132.44,133.55,1213454,0
2016-10-07,133.75,133.75,130.35,131.66,1935909,0
2016-10-10,132.48,132.48,131.65,131.97,1920564,0
2016-10-11,131.59,131.61,128.39,129.27,1983094,0
2016-10-12,128.92,129.77,128.65,129.43,1219257,0
2016-10-13,128,129.18,126.6,128.91,1522965,0
2016-10-14,129.89,129.89,128.66,129.27,1224821,0
2016-10-17,129.27,129.85,128.83,128.93,818134,0
2016-10-18,130.52,131.1,130.08,130.43,928799,0
2016-10-19,130.81,130.96,129.84,130.52,872828,0
2016-10-20,130.29,131.35,129.83,130.97,1215230,0
2016-10-21,129.97,131.22,129.39,131.02,1025728,0
2016-10-24,131.66,132.61,131.03,131.39,907309,0
2016-10-25,131.96,131.96,130.1,130.13,1549423,0
2016-10-26,129.4,129.67,128.41,129.6,2829400,0
2016-10-27,130.12,131.63,125.73,130.02,3697059,0
2016-10-28,130.02,131.71,129.29,130.42,2040251,0
2016-10-31,130.84,131.07,130,130.04,1667788,0
2016-11-01,130.35,131.09,127.78,128.91,1739801,0
2016-11-02,128.98,130.48,128.46,130.17,2157209,0
2016-11-03,130.6,131.3,129.67,129.71,1411577,0
2016-11-04,129.61,130.66,128.72,129.99,1177041,0
2016-11-07,131.92,133.77,131.42,133.6,2291628,0
2016-11-08,133.4,134.38,132.92,133.45,1544771,0
2016-11-09,131.56,134.42,130.76,133.74,2440248,0
2016-11-10,134.61,137.42,134.39,136.42,2046832,0
2016-11-11,136.52,137.56,134.66,135.02,1685100,0
2016-11-14,135.3,135.65,134.38,134.48,1338222,0
2016-11-15,134.29,134.83,133.39,134.64,878026,0
2016-11-16,134.58,135.27,133.94,135.22,1080291,0
2016-11-17,135.41,135.8,134.39,134.5,1188532,0
2016-11-18,134.5,135.01,134.1,134.46,1599815,0
2016-11-21,139.17,139.17,135.49,136.2,1264510,0
2016-11-22,136.68,137.31,135.26,136.17,1408242,0
2016-11-23,135.83,137.22,135.83,137.18,689918,0
2016-11-25,137.42,137.94,137.15,137.94,290935,0
2016-11-28,137.83,138.78,137.19,138.18,1484274,0
2016-11-29,137.39,140.51,136.97,139.83,2108844,0
2016-11-30,140.01,141.58,139.26,140.78,2768211,0
2016-12-01,140.74,141.69,140.15,140.42,1391049,0
2016-12-02,140.35,141.38,139.81,140.87,1335582,0
2016-12-05,142.49,144.09,142.06,143.59,1830104,0
2016-12-06,143.46,143.75,142.3,142.85,888784,0
2016-12-07,143.09,144.82,142.19,144.77,1189600,0
2016-12-08,144.84,145.36,144.33,145.27,858489,0
2016-12-09,145.07,145.9,144.21,145.75,687296,0
2016-12-12,146.06,146.58,145.19,145.84,823752,0
2016-12-13,146.22,146.64,144.51,145.33,1036240,0
2016-12-14,145.2,146.03,143.38,144.42,1565959,0
2016-12-15,144.1,145.6,143.71,145.3,1097674,0
2016-12-16,145.48,145.72,143.53,143.69,2262127,0
2016-12-19,143.61,144.24,143.17,143.96,781429,0
2016-12-20,144.14,146.01,143.32,143.75,1841254,0
2016-12-21,144.56,144.74,143.28,143.61,984577,0
2016-12-22,143.38,144.2,141.99,142.37,1119700,0
2016-12-23,142.31,142.88,141.94,142.76,602849,0
2016-12-27,142.9,143.8,142.9,143.64,1056422,0
2016-12-28,143.91,143.91,141.34,141.44,637639,0
2016-12-29,141.63,142.21,141.35,141.55,488824,0
2016-12-30,141.71,141.98,140.43,141,740639,0
2017-01-03,140.74,141.9,140.05,140.59,1430485,0
2017-01-04,141.22,142,140.87,141.83,2052326,0
2017-01-05,141.56,141.6,140.05,140.42,1285516,0
2017-01-06,140.44,141.96,140.16,141.54,1780702,0
2017-01-09,141.48,144.7,141.47,143.45,2417747,0
2017-01-10,143.62,144.01,142.36,142.41,1059567,0
2017-01-11,141.95,143.25,141.95,143.16,1020790,0
2017-01-12,143.11,143.11,141.38,142.99,667146,0
2017-01-13,142.85,143.23,142.21,142.5,1016371,0
2017-01-17,142.23,142.99,141.85,142.49,1294427,0
2017-01-18,142.71,143.49,141.74,143.47,1170853,0
2017-01-19,143.5,143.76,142.32,142.62,1264178,0
2017-01-20,142.85,143.9,142.74,143.75,1172947,0
2017-01-23,143.53,144,141.94,143.22,1293704,0
2017-01-24,143.68,144.52,143.4,144.25,2056661,0
2017-01-25,144.62,145.81,144.27,145.62,1629738,0
2017-01-26,145.33,146.54,144.79,145.9,1893131,0
2017-01-27,137.26,139.68,134.37,139.23,5578687,0
2017-01-30,137.36,139.05,137.17,138.23,2779314,0
2017-01-31,138.23,138.46,136.41,137.03,2533332,0
2017-02-01,136.59,137.49,135.3,135.97,1685304,0
2017-02-02,135.97,137.12,134.77,136.55,1431497,0
2017-02-03,137.04,137.55,136.42,137.42,1326192,0
2017-02-06,137.26,137.53,135.93,136.32,824696,0
2017-02-07,136.36,136.76,135.18,136.09,1496158,0
2017-02-08,135.48,136.09,135.02,135.88,1681911,0
2017-02-09,135.87,136.73,135.52,135.83,1323923,0
2017-02-10,136.19,137.69,135.83,137.39,2318740,0
2017-02-13,137.99,138.49,137.12,137.74,1626940,0
2017-02-14,137.65,139.47,137.02,139.34,2041483,0
2017-02-15,138.9,140.2,138.43,139.59,1457553,0
2017-02-16,139.78,140.33,138.3,139.09,878055,0
2017-02-17,139.19,139.35,138.34,138.73,720493,0
2017-02-21,138.22,139.03,138.07,138.71,1171164,0
2017-02-22,138.01,138.61,137.54,137.6,1013143,0
2017-02-23,138.21,138.45,136.59,137.62,1462784,0
2017-02-24,137.33,138.25,136.88,138.1,908098,0
2017-02-27,138.17,138.47,136.39,136.65,1100952,0
2017-02-28,136.22,137.94,136.09,137.72,1711325,0
2017-03-01,139.34,141.24,139.2,140.87,1741058,0
2017-03-02,140.6,140.6,137.66,137.81,1292757,0
2017-03-03,137.6,138.11,136.4,136.79,942315,0
2017-03-06,136.29,137.37,135.95,136.58,993498,0
2017-03-07,136.49,137.11,136.14,136.91,888086,0
2017-03-08,137,137.67,136.42,136.83,1206982,0
2017-03-09,136.87,137.75,135.33,135.87,1602140,0
2017-03-10,136.68,136.87,135.54,136.06,1504961,0
2017-03-13,136.19,136.56,134.25,135.12,1471934,0
2017-03-14,134.84,134.88,133.22,133.51,1782382,0
2017-03-15,134.21,135.72,133.5,135.29,2509672,0
2017-03-16,135.54,135.54,134.35,135.27,1491905,0
2017-03-17,135.85,136.88,135.78,136.8,2217414,0
2017-03-20,136.76,136.97,135.61,135.98,1273623,0
2017-03-21,135.98,136.22,133.34,133.78,1579096,0
2017-03-22,133.7,134.32,132.36,133.74,858180,0
2017-03-23,133.49,135.31,132.65,134.37,1212431,0
2017-03-24,134.15,134.74,132.03,132.3,1339610,0
2017-03-27,131.25,133.54,131.01,133.26,2573048,0
2017-03-28,133.19,134.88,133.19,134.57,1034205,0
2017-03-29,134.08,134.62,133.56,134.1,754783,0
2017-03-30,134.07,135.11,133.88,133.88,2096106,0
2017-03-31,133.41,134.6,133.4,133.57,1868910,0
2017-04-03,133.97,134.7,132.38,133.23,1645111,0
2017-04-04,133.36,133.67,132.96,133.63,1124051,0
2017-04-05,134.11,135.36,133.3,133.52,942780,0
2017-04-06,133.76,134.1,133.28,133.47,871472,0
2017-04-07,133.07,133.83,132.62,133.29,2945674,0
2017-04-10,133.5,134.38,133.36,134.03,870096,0
2017-04-11,134.06,134.73,133.68,134.69,1016908,0
2017-04-12,134.72,134.74,133.63,133.79,911526,0
2017-04-13,133.61,133.86,132.46,132.59,635017,0
2017-04-17,133.07,134.16,132.71,134.13,1106443,0
2017-04-18,133.32,134.29,133.01,133.55,710048,0
2017-04-19,134,134.31,133.07,133.24,585261,0
2017-04-20,133.9,135.59,133.48,135.16,997944,0
2017-04-21,135.13,135.91,135.08,135.55,1135770,0
2017-04-24,136.16,138.12,136.16,137.98,1019765,0
2017-04-25,138.44,140.06,138.36,139.93,1204696,0
2017-04-26,139.53,140.64,138.96,139.78,1530750,0
2017-04-27,139.48,140.05,135.97,139.3,1879029,0
2017-04-28,139.21,139.39,137.58,138.72,1935543,0
2017-05-01,139.75,140.33,138.23,140.23,1692954,0
2017-05-02,140.69,141.76,140.21,141.7,2524374,0
2017-05-03,141.67,142.48,141.44,141.99,1931279,0
2017-05-04,142.08,143.73,142.07,142.92,2332882,0
2017-05-05,143.16,145.78,143.16,145.34,2346768,0
2017-05-08,144.96,145.51,144.07,144.33,1610377,0
2017-05-09,144.34,144.58,143.14,143.46,955921,0
2017-05-10,143.6,143.75,142.8,143.41,940237,0
2017-05-11,143.15,143.2,141.47,142.03,1079489,0
2017-05-12,142.03,143.27,141.9,142.24,1304644,0
2017-05-15,142.67,143.38,142.28,143.24,2836202,0
2017-05-16,140.91,143.4,140.82,142.51,2146497,0
2017-05-17,141.88,142.51,140.73,140.75,1367223,0
2017-05-18,140.83,141.71,139.54,140.89,1288237,0
2017-05-19,141.17,142.13,140.74,141.28,1357332,0
2017-05-22,142.02,142.06,141.04,141.49,831438,0
2017-05-23,141.76,141.76,140.77,141.01,647339,0
2017-05-24,141.46,143.08,141.06,142.3,1095406,0
2017-05-25,142.31,142.67,141.5,142.28,791433,0
2017-05-26,142.01,142.43,141.73,142.08,703473,0
2017-05-30,141.83,142.46,141.52,142.14,896606,0
2017-05-31,142,142.47,141.16,142.23,1514473,0
2017-06-01,142.62,144.07,142.17,143.24,1099053,0
2017-06-02,143.62,145.62,142.94,144.93,1207962,0
2017-06-05,144.75,144.97,143.03,143.12,1308556,0
2017-06-06,142.64,142.99,142.02,142.28,780727,0
2017-06-07,142.74,142.84,141.36,141.54,894217,0
2017-06-08,141.25,142.32,140.72,141.68,1076063,0
2017-06-09,141.85,144.23,141.85,143.99,1167387,0
2017-06-12,143.65,144.32,142.39,142.59,1215181,0
2017-06-13,142.58,144.46,142.21,144.41,842193,0
2017-06-14,144.41,144.49,142.97,143.71,784597,0
2017-06-15,142.95,144.68,142.87,143.37,2064502,0
2017-06-16,143.8,144.14,142.81,143.66,1758099,0
2017-06-19,144.51,145.5,143.96,144.29,1284896,0
2017-06-20,143.4,143.94,142.78,142.9,811770,0
2017-06-21,143.07,143.79,141.49,141.66,759572,0
2017-06-22,141.5,142.69,141.38,142.41,1021177,0
2017-06-23,142.76,143.17,141.98,143.1,4061854,0
2017-06-26,143.19,143.69,142.74,143.07,1165711,0
2017-06-27,143.21,143.66,142,142,806838,0
2017-06-28,143.33,143.41,142.56,143,881451,0
2017-06-29,143.3,143.56,139.91,140.89,897897,0
2017-06-30,141.09,142.97,141.01,142.17,943979,0
2017-07-03,142.84,143.84,142.61,143.4,414208,0
2017-07-05,143.26,143.59,141.57,141.73,723851,0
2017-07-06,141.43,142.55,141.11,141.25,536952,0
2017-07-07,141.55,143.24,141.19,143.12,693582,0
2017-07-10,142.65,143.62,142.19,142.61,594782,0
2017-07-11,142.73,142.83,141.31,141.89,649797,0
2017-07-12,142.36,143.35,142.29,142.84,955346,0
2017-07-13,143.01,143.78,142.4,143.48,1011381,0
2017-07-14,143.76,144.88,143.46,144.67,1020353,0
2017-07-17,144.53,145.17,144.34,144.65,1202552,0
2017-07-18,143.69,144.6,143.69,144.34,761982,0
2017-07-19,144.28,145.3,143.92,145.3,1250094,0
2017-07-20,145.12,145.43,144.23,145.11,1298734,0
2017-07-21,144.99,144.99,143.75,144.74,1234207,0
2017-07-24,144.43,144.43,143.43,144.04,1316392,0
2017-07-25,145.09,145.64,143.83,144.14,1292727,0
2017-07-26,144.06,144.26,142.93,143.01,1115053,0
2017-07-27,143.19,143.41,141.83,142.76,1250922,0
2017-07-28,143.09,143.3,141.74,142.6,934708,0
2017-07-31,143.29,143.34,141,141.27,1840195,0
2017-08-01,147.08,148.71,145.24,148,4501851,0
2017-08-02,147.42,147.98,146.07,147.19,4008518,0
2017-08-03,147.55,147.68,145.79,146.01,1871913,0
2017-08-04,146.5,147.13,146.11,146.31,809519,0
2017-08-07,147.02,147.02,146.02,146.39,872008,0
2017-08-08,146.3,146.38,144.73,144.95,871464,0
2017-08-09,144.94,145.45,144.66,145.34,1170824,0
2017-08-10,144.62,145.1,143.99,144.12,1060782,0
2017-08-11,142.92,144.89,142.92,143.7,1075118,0
2017-08-14,144.58,146.52,144.47,145.73,1346188,0
2017-08-15,145.59,146,144.9,145.9,1327378,0
2017-08-16,146.09,147.24,146,147.16,1240031,0
2017-08-17,146.96,147.18,144.63,144.64,1199549,0
2017-08-18,144.53,145.44,143.9,144.86,1411189,0
2017-08-21,144.84,144.85,144.02,144.25,1594574,0
2017-08-22,144.94,145.89,144.5,145.05,1240111,0
2017-08-23,144.46,144.86,144.05,144.26,2228201,0
2017-08-24,144.57,144.91,144.01,144.33,959740,0
2017-08-25,144.15,145.56,144.15,145.11,959166,0
2017-08-28,145.77,145.79,144.45,144.88,543978,0
2017-08-29,143.89,144.58,143.74,144.47,461442,0
2017-08-30,144.45,144.94,144.22,144.61,884675,0
2017-08-31,145.1,145.1,144.34,144.47,1200134,0
2017-09-01,144.76,145.2,144.14,144.75,999033,0
2017-09-05,144.25,144.91,142.98,143.57,1759923,0
2017-09-06,143.48,144,142.97,143.6,2850072,0
2017-09-07,143.6,143.68,142.9,143.48,2228117,0
2017-09-08,143.44,144.47,143.14,144.07,1726046,0
2017-09-11,145.11,148.45,144.47,148.26,3043516,0
2017-09-12,148.92,150.48,148.16,148.35,2074473,0
2017-09-13,148.09,148.63,147.6,148.28,1549013,0
2017-09-14,148.68,149.52,147.85,149.14,1568533,0
2017-09-15,149.09,149.43,148.55,149.2,1761541,0
2017-09-18,149.22,150.01,148.75,150.01,2202832,0
2017-09-19,149.97,150.36,149.15,149.57,2638218,0
2017-09-20,149.9,150.2,149.13,150.04,2506934,0
2017-09-21,149.81,150.53,149.32,150.11,1596876,0
2017-09-22,150.06,150.28,149.23,149.33,2439735,0
2017-09-25,149.37,150.64,149.01,150.59,1281459,0
2017-09-26,150.83,151.04,149.96,150.04,702497,0
2017-09-27,150.36,150.64,149.17,150.38,947961,0
2017-09-28,150.51,151.32,150.24,150.4,1094615,0
2017-09-29,150.56,150.66,149.53,150.28,977277,0
2017-10-02,150.1,151.81,149.62,151.26,1087706,0
2017-10-03,151.59,152.54,150.78,152.24,796357,0
2017-10-04,152.1,152.61,151.78,151.95,778269,0
2017-10-05,152.28,152.39,151.49,152.36,812052,0
2017-10-06,152.36,153.33,152.02,153.3,1315019,0
2017-10-09,153.36,153.36,152.56,152.74,690813,0
2017-10-10,152.81,153.28,152.165,153.19,1067519,0
2017-10-11,153.17,153.17,151.93,152.93,694723,0
2017-10-12,152.57,153.4,152.49,153.34,599410,0
2017-10-13,153.5,154.41,153.41,153.46,1387968,0
2017-10-16,153.89,154.26,152.25,153.22,926590,0
2017-10-17,153.68,153.95,152.8,153.47,585651,0
2017-10-18,153.59,153.82,152.05,153.2,1114568,0
2017-10-19,152.82,153.23,152.02,152.86,929230,0
2017-10-20,153.65,154.735,153.6,154.22,811486,0
2017-10-23,154.15,154.41,153.245,153.6,883970,0
2017-10-24,153.47,154.27,153.47,153.85,791444,0
2017-10-25,153.88,154.825,153.18,154.59,1694813,0
2017-10-26,159.85,161.96,158.62,161.39,2326473,0
2017-10-27,161.3,162.86,160.72,160.88,1047554,0
2017-10-30,160.96,161.12,159.44,159.95,852050,0
2017-10-31,160.78,160.78,159.19,159.43,866114,0
2017-11-01,159.69,160.644,158.53,159.92,899604,0
2017-11-02,160.19,160.775,158.17,159.41,881666,0
2017-11-03,159.68,159.68,158.38,159.25,461227,0
2017-11-06,159.48,159.96,158.57,158.8,435487,0
2017-11-07,159.38,159.77,159.13,159.77,638589,0
2017-11-08,159.78,161.1,159.71,160.94,672629,0
2017-11-09,160.02,162.31,159.67,160.55,1162911,0
2017-11-10,160.2,160.935,159.811,160.3,585251,0
