Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,1.853,1.853,1.827,1.8354,214980,0
1983-04-07,1.8443,1.853,1.8354,1.8354,231379,0
1983-04-08,1.8354,1.8882,1.827,1.8794,546560,0
1983-04-11,1.8794,1.8882,1.8443,1.853,431782,0
1983-04-12,1.853,1.8621,1.8354,1.853,1156882,0
1983-04-13,1.853,1.8794,1.8443,1.8794,429958,0
1983-04-14,1.8708,1.8968,1.8708,1.8968,648583,0
1983-04-15,1.8882,1.9758,1.8882,1.9672,1176922,0
1983-04-18,1.9672,1.9758,1.9411,1.9672,1071257,0
1983-04-19,1.9672,1.9672,1.9147,1.9411,985627,0
1983-04-20,1.932,1.9411,1.9147,1.9147,495548,0
1983-04-21,1.9147,1.932,1.9147,1.9232,338867,0
1983-04-22,1.9411,1.9758,1.9411,1.9585,572064,0
1983-04-25,1.9495,1.9585,1.9411,1.9411,706881,0
1983-04-26,1.9495,1.9672,1.932,1.9672,923682,0
1983-04-27,1.9585,1.9936,1.9232,1.9672,1036637,0
1983-04-28,1.9495,1.9672,1.932,1.9411,470042,0
1983-04-29,1.9585,1.9758,1.9411,1.9758,378944,0
1983-05-02,1.9672,1.9849,1.9585,1.9585,885425,0
1983-05-03,1.9411,1.9495,1.932,1.9411,397164,0
1983-05-04,1.9585,1.9672,1.9411,1.9411,619432,0
1983-05-05,1.9672,1.9849,1.9585,1.9758,324291,0
1983-05-06,1.9936,1.9936,1.9411,1.9672,548381,0
1983-05-09,1.9585,1.9585,1.932,1.9411,256882,0
1983-05-10,1.9585,1.9758,1.932,1.9672,796154,0
1983-05-11,1.9585,1.9672,1.9411,1.9585,963766,0
1983-05-12,1.9672,1.9672,1.932,1.9411,497368,0
1983-05-13,1.9411,1.9758,1.932,1.9672,207693,0
1983-05-16,1.9585,1.9585,1.9147,1.932,222268,0
1983-05-17,1.9232,1.9411,1.8968,1.9147,109312,0
1983-05-18,1.9147,1.932,1.9057,1.9057,996558,0
1983-05-19,1.9147,1.9147,1.8968,1.9147,615789,0
1983-05-20,1.9147,1.932,1.9147,1.932,229553,0
1983-05-23,1.9232,1.9411,1.8968,1.932,818015,0
1983-05-24,1.9411,1.9411,1.932,1.932,220446,0
1983-05-25,1.932,1.932,1.9232,1.932,264171,0
1983-05-26,1.932,1.932,1.9147,1.9232,235022,0
1983-05-27,1.9057,1.9232,1.9057,1.9232,282386,0
1983-05-31,1.9147,1.9147,1.8968,1.9147,214980,0
1983-06-01,1.9057,1.9147,1.8794,1.8968,413562,0
1983-06-02,1.8882,1.8968,1.8443,1.8794,1094940,0
1983-06-03,1.8621,1.8882,1.853,1.8794,311540,0
1983-06-06,1.8882,1.8968,1.8708,1.8968,577528,0
1983-06-07,1.8882,1.9147,1.8794,1.8882,1810930,0
1983-06-08,1.8882,1.9147,1.8882,1.9057,1275305,0
1983-06-09,1.8968,1.9057,1.8794,1.8882,961945,0
1983-06-10,1.9057,1.9232,1.9057,1.9232,125710,0
1983-06-13,1.932,1.9411,1.9232,1.9411,992914,0
1983-06-14,1.9495,1.9849,1.9495,1.9758,1031172,0
1983-06-15,1.9936,1.9936,1.9672,1.9936,768824,0
1983-06-16,1.9936,2.0289,1.9758,1.9849,2619839,0
1983-06-17,1.9758,1.9849,1.9758,1.9758,1249795,0
1983-06-20,1.9758,1.9936,1.9758,1.9758,429958,0
1983-06-21,1.9672,2.0111,1.9585,2.0023,1093116,0
1983-06-22,2.02,2.0465,1.9936,2.0373,1805465,0
1983-06-23,2.0289,2.0547,2.02,2.0465,1725301,0
1983-06-24,2.0638,2.152,2.0465,2.152,1490283,0
1983-06-27,2.1254,2.152,2.0903,2.0903,2623483,0
1983-06-28,2.073,2.0812,1.8968,1.9495,2884009,0
1983-06-29,1.9495,1.9585,1.9232,1.9411,1993116,0
1983-06-30,1.9232,1.9232,1.8708,1.8882,1492105,0
1983-07-01,1.9057,1.9057,1.8443,1.853,3120851,0
1983-07-05,1.8443,1.8443,1.8178,1.8443,940080,0
1983-07-06,1.8443,1.8794,1.8443,1.853,2515991,0
1983-07-07,1.8621,1.8621,1.8092,1.827,1213359,0
1983-07-08,1.827,1.8354,1.8092,1.8178,1187853,0
1983-07-11,1.827,1.8443,1.8178,1.827,854453,0
1983-07-12,1.8354,1.8354,1.7652,1.7652,3900609,0
1983-07-13,1.7739,1.8092,1.7652,1.8003,1340891,0
1983-07-14,1.8003,1.8092,1.7478,1.7562,737855,0
1983-07-15,1.7652,1.7739,1.7478,1.7739,839880,0
1983-07-18,1.7739,1.827,1.7739,1.8178,639475,0
1983-07-19,1.8354,1.8354,1.783,1.8003,1167816,0
1983-07-20,1.7914,1.8092,1.783,1.7914,954656,0
1983-07-21,1.783,1.783,1.7389,1.7478,1528541,0
1983-07-22,1.7652,1.8003,1.7389,1.783,2548784,0
1983-07-25,1.7739,1.783,1.7562,1.7652,1404654,0
1983-07-26,1.7478,1.7652,1.7302,1.7478,652227,0
1983-07-27,1.7478,1.7562,1.7124,1.7124,863564,0
1983-07-28,1.7124,1.7124,1.6423,1.6423,1854657,0
1983-07-29,1.6423,1.6423,1.5986,1.6159,3512550,0
1983-08-01,1.6072,1.6687,1.5894,1.6423,1984009,0
1983-08-02,1.6512,1.7037,1.6423,1.6775,688665,0
1983-08-03,1.6775,1.7037,1.6598,1.6952,810729,0
1983-08-04,1.6775,1.6775,1.6333,1.6687,1114978,0
1983-08-05,1.6598,1.6952,1.6512,1.6775,408099,0
1983-08-08,1.6775,1.6775,1.6333,1.6687,1503037,0
1983-08-09,1.6423,1.6598,1.6159,1.6423,981986,0
1983-08-10,1.6333,1.6333,1.6159,1.6247,1313561,0
1983-08-11,1.6333,1.6333,1.5894,1.6247,941902,0
1983-08-12,1.6072,1.6423,1.6072,1.6423,599396,0
1983-08-15,1.6423,1.6423,1.5986,1.6072,941902,0
1983-08-16,1.5986,1.6159,1.5986,1.6072,495548,0
1983-08-17,1.6159,1.6333,1.6072,1.6333,220446,0
1983-08-18,1.6423,1.6423,1.5894,1.6159,1694334,0
1983-08-19,1.6247,1.6333,1.5986,1.6072,1191499,0
1983-08-22,1.6159,1.6333,1.6072,1.6247,772471,0
1983-08-23,1.6247,1.6247,1.6072,1.6247,947371,0
1983-08-24,1.6247,1.6423,1.6159,1.6247,679554,0
1983-08-25,1.6159,1.6423,1.6159,1.6423,530160,0
1983-08-26,1.6333,1.6333,1.5986,1.6247,930973,0
1983-08-29,1.6072,1.6333,1.6072,1.6247,380770,0
1983-08-30,1.6247,1.6247,1.5894,1.5894,439070,0
1983-08-31,1.5986,1.6333,1.5986,1.6333,267814,0
1983-09-01,1.6423,1.6423,1.6159,1.6333,637653,0
1983-09-02,1.6333,1.6687,1.6333,1.6512,1397367,0
1983-09-06,1.6687,1.6861,1.6598,1.6687,2056883,0
1983-09-07,1.6687,1.6687,1.6159,1.6247,2884009,0
1983-09-08,1.6247,1.6598,1.6159,1.6598,1140486,0
1983-09-09,1.6512,1.6512,1.6247,1.6333,4629352,0
1983-09-12,1.6598,1.6687,1.6333,1.6423,519227,0
1983-09-13,1.6423,1.6423,1.6159,1.6423,460931,0
1983-09-14,1.6247,1.6333,1.6159,1.6333,1149597,0
1983-09-15,1.6159,1.6247,1.5986,1.5986,326113,0
1983-09-16,1.5894,1.6072,1.5894,1.5986,896353,0
1983-09-19,1.5986,1.6247,1.5894,1.6159,450001,0
1983-09-20,1.6247,1.6333,1.6159,1.6333,2510525,0
1983-09-21,1.6333,1.6333,1.6159,1.6247,1073079,0
1983-09-22,1.6247,1.6247,1.5986,1.6247,2160728,0
1983-09-23,1.6247,1.6247,1.6072,1.6247,808908,0
1983-09-26,1.6247,1.6247,1.5986,1.6159,1535831,0
1983-09-27,1.6159,1.6159,1.5986,1.6159,697773,0
1983-09-28,1.6159,1.6247,1.6072,1.6247,428136,0
1983-09-29,1.6159,1.6512,1.6159,1.6512,8378746,0
1983-09-30,1.6512,1.6598,1.6423,1.6512,1078544,0
1983-10-03,1.6512,1.6512,1.6247,1.6512,863564,0
1983-10-04,1.6598,1.6775,1.6512,1.6775,1996759,0
1983-10-05,1.6775,1.7302,1.6687,1.7302,1832798,0
1983-10-06,1.7302,1.7478,1.7215,1.7389,2131579,0
1983-10-07,1.7389,1.7478,1.7215,1.7389,1441095,0
1983-10-10,1.7389,1.7562,1.7215,1.7562,431782,0
1983-10-11,1.7562,1.7562,1.7215,1.7302,921862,0
1983-10-12,1.7215,1.7302,1.7037,1.7124,1306274,0
1983-10-13,1.7215,1.7215,1.7124,1.7215,1976723,0
1983-10-14,1.7215,1.7215,1.6952,1.7124,1718014,0
1983-10-17,1.7037,1.7124,1.6861,1.6861,637653,0
1983-10-18,1.6952,1.6952,1.6598,1.6687,371658,0
1983-10-19,1.6333,1.6598,1.6333,1.6333,315183,0
1983-10-20,1.6598,1.6775,1.6512,1.6512,613967,0
1983-10-21,1.6598,1.6687,1.6333,1.6598,371658,0
1983-10-24,1.6333,1.6775,1.6333,1.6687,369840,0
1983-10-25,1.6775,1.6861,1.6512,1.6775,989272,0
1983-10-26,1.6775,1.6775,1.6333,1.6598,1147774,0
1983-10-27,1.6598,1.6687,1.6512,1.6687,273282,0
1983-10-28,1.6512,1.6687,1.6423,1.6512,324291,0
1983-10-31,1.6512,1.6598,1.5894,1.6072,1076722,0
1983-11-01,1.5986,1.5986,1.5544,1.5894,2556076,0
1983-11-02,1.5986,1.6159,1.5986,1.6159,1785423,0
1983-11-03,1.6159,1.6159,1.5894,1.6072,384416,0
1983-11-04,1.5809,1.5894,1.5458,1.5458,1492105,0
1983-11-07,1.528,1.5544,1.528,1.5458,1182389,0
1983-11-08,1.5458,1.5544,1.528,1.528,388057,0
1983-11-09,1.528,1.5458,1.5195,1.5367,501014,0
1983-11-10,1.5458,1.5809,1.5458,1.5544,562957,0
1983-11-11,1.5809,1.5809,1.5458,1.5809,776110,0
1983-11-14,1.5894,1.5894,1.5544,1.5635,927327,0
1983-11-15,1.5544,1.5719,1.528,1.5544,2723683,0
1983-11-16,1.5544,1.5544,1.528,1.5367,1003846,0
1983-11-17,1.5195,1.528,1.5016,1.5195,2033200,0
1983-11-18,1.528,1.528,1.5195,1.5195,2173485,0
1983-11-21,1.5195,1.5635,1.5195,1.5544,617609,0
1983-11-22,1.5458,1.5544,1.5195,1.5195,907287,0
1983-11-23,1.528,1.528,1.4841,1.5016,818015,0
1983-11-25,1.5016,1.528,1.493,1.528,360728,0
1983-11-28,1.5367,1.5367,1.5016,1.5195,1226112,0
1983-11-29,1.5367,1.5544,1.5195,1.5367,668624,0
1983-11-30,1.5458,1.5719,1.528,1.528,663158,0
1983-12-01,1.528,1.5367,1.4841,1.5016,1541296,0
1983-12-02,1.4841,1.528,1.4841,1.5195,1493928,0
1983-12-05,1.5106,1.5106,1.4841,1.493,1235223,0
1983-12-06,1.5106,1.5106,1.4841,1.493,531987,0
1983-12-07,1.493,1.5016,1.4756,1.4756,670449,0
1983-12-08,1.4756,1.4841,1.449,1.449,874495,0
1983-12-09,1.4403,1.4403,1.3875,1.4403,1940284,0
1983-12-12,1.4403,1.449,1.4226,1.4403,781580,0
1983-12-13,1.4403,1.4403,1.4051,1.414,878139,0
1983-12-14,1.4226,1.4667,1.4226,1.449,4527329,0
1983-12-15,1.449,1.4667,1.4403,1.4403,2639878,0
1983-12-16,1.4403,1.4578,1.4403,1.449,635830,0
1983-12-19,1.449,1.4756,1.4403,1.4578,1481172,0
1983-12-20,1.4578,1.4667,1.4403,1.449,887250,0
1983-12-21,1.449,1.4578,1.4317,1.4578,1311742,0
1983-12-22,1.4578,1.4841,1.4403,1.4756,736034,0
1983-12-23,1.4667,1.4756,1.4578,1.4756,437248,0
1983-12-27,1.4841,1.493,1.4756,1.4841,828945,0
1983-12-28,1.4756,1.4841,1.4667,1.4841,951014,0
1983-12-29,1.4756,1.4841,1.4578,1.4667,1426518,0
1983-12-30,1.4578,1.5106,1.449,1.493,1475708,0
1984-01-03,1.528,1.5458,1.5195,1.5367,812549,0
1984-01-04,1.5458,1.5635,1.5458,1.5635,1759918,0
1984-01-05,1.5635,1.5986,1.5544,1.5986,2579760,0
1984-01-06,1.5986,1.6159,1.5809,1.5986,4062752,0
1984-01-09,1.6072,1.6333,1.5719,1.5809,2373885,0
1984-01-10,1.5894,1.6159,1.5719,1.5809,612145,0
1984-01-11,1.5809,1.5894,1.5635,1.5894,324291,0
1984-01-12,1.5894,1.5894,1.5719,1.5809,1171458,0
1984-01-13,1.5809,1.5809,1.5544,1.5719,1816398,0
1984-01-16,1.5544,1.5809,1.5544,1.5719,384416,0
1984-01-17,1.5809,1.5894,1.5544,1.5809,1295347,0
1984-01-18,1.5809,1.5986,1.5809,1.5986,695950,0
1984-01-19,1.5986,1.5986,1.5719,1.5986,940080,0
1984-01-20,1.5986,1.5986,1.5719,1.5809,280568,0
1984-01-23,1.5719,1.5894,1.5719,1.5719,293320,0
1984-01-24,1.5635,1.5809,1.5544,1.5544,1065789,0
1984-01-25,1.5544,1.5635,1.5195,1.5195,2182590,0
1984-01-26,1.5195,1.5367,1.5195,1.5195,573889,0
1984-01-27,1.5106,1.5106,1.4841,1.4841,1062144,0
1984-01-30,1.493,1.493,1.449,1.449,772471,0
1984-01-31,1.4578,1.4756,1.4578,1.4756,2534213,0
1984-02-01,1.4841,1.4841,1.4578,1.4841,936436,0
1984-02-02,1.4756,1.4841,1.4756,1.4841,1217006,0
1984-02-03,1.4841,1.493,1.4578,1.4578,974693,0
1984-02-06,1.449,1.528,1.449,1.5195,1209716,0
1984-02-07,1.5016,1.528,1.4756,1.493,1002025,0
1984-02-08,1.4841,1.4841,1.4317,1.4403,282386,0
1984-02-09,1.4226,1.449,1.414,1.449,650404,0
1984-02-10,1.449,1.4578,1.449,1.4578,185830,0
1984-02-13,1.449,1.449,1.4051,1.4226,479152,0
1984-02-14,1.4226,1.4578,1.4226,1.4317,398989,0
1984-02-15,1.414,1.4403,1.4051,1.4403,845346,0
1984-02-16,1.4403,1.4403,1.4226,1.4317,307894,0
1984-02-17,1.4226,1.4403,1.4226,1.4226,471864,0
1984-02-21,1.414,1.4226,1.3875,1.3875,473688,0
1984-02-22,1.3875,1.3963,1.3875,1.3963,224091,0
1984-02-23,1.3875,1.4051,1.3875,1.4051,497368,0
1984-02-24,1.414,1.4403,1.3963,1.4403,1346356,0
1984-02-27,1.4226,1.4403,1.3963,1.4317,315183,0
1984-02-28,1.4226,1.4226,1.414,1.414,176719,0
1984-02-29,1.414,1.4226,1.4051,1.4226,153039,0
1984-03-01,1.4051,1.4578,1.4051,1.449,2519636,0
1984-03-02,1.449,1.449,1.4226,1.4226,273282,0
1984-03-05,1.4317,1.4317,1.414,1.4317,235022,0
1984-03-06,1.414,1.4317,1.414,1.414,484616,0
1984-03-07,1.414,1.414,1.3963,1.3963,1980367,0
1984-03-08,1.4051,1.4226,1.4051,1.4051,138458,0
1984-03-09,1.4051,1.4317,1.3875,1.414,998378,0
1984-03-12,1.414,1.4226,1.3963,1.414,265992,0
1984-03-13,1.4051,1.4226,1.4051,1.4051,326113,0
1984-03-14,1.414,1.4317,1.414,1.4317,688665,0
1984-03-15,1.4317,1.4317,1.414,1.414,267814,0
1984-03-16,1.4403,1.4667,1.4317,1.4403,852633,0
1984-03-19,1.4317,1.4317,1.4051,1.414,191297,0
1984-03-20,1.4051,1.4226,1.4051,1.4051,659513,0
1984-03-21,1.4051,1.414,1.3875,1.3875,555670,0
1984-03-22,1.3963,1.414,1.3875,1.4051,608500,0
1984-03-23,1.4051,1.414,1.3963,1.3963,202231,0
1984-03-26,1.3963,1.4051,1.3789,1.3963,200404,0
1984-03-27,1.3875,1.4317,1.3789,1.4317,603038,0
1984-03-28,1.449,1.4578,1.4317,1.449,153039,0
1984-03-29,1.4317,1.449,1.4317,1.4403,173076,0
1984-03-30,1.4317,1.4403,1.4317,1.4403,1156882,0
1984-04-02,1.4317,1.4317,1.4226,1.4226,329756,0
1984-04-03,1.4317,1.4403,1.4226,1.4317,1178746,0
1984-04-04,1.4317,1.4317,1.414,1.4317,552025,0
1984-04-05,1.4317,1.4403,1.4226,1.4317,457288,0
1984-04-06,1.4317,1.4317,1.414,1.414,1490283,0
1984-04-09,1.414,1.4317,1.414,1.414,338867,0
1984-04-10,1.4226,1.4403,1.4226,1.4317,353445,0
1984-04-11,1.4317,1.4403,1.4317,1.4317,94738,0
1984-04-12,1.4317,1.449,1.4317,1.449,194938,0
1984-04-13,1.4667,1.4667,1.4317,1.4317,690487,0
1984-04-16,1.4317,1.4403,1.4317,1.4403,329756,0
1984-04-17,1.4317,1.449,1.4317,1.449,200404,0
1984-04-18,1.4403,1.449,1.4403,1.449,169432,0
1984-04-19,1.4403,1.4578,1.4403,1.449,149394,0
1984-04-23,1.4578,1.4667,1.449,1.449,185830,0
1984-04-24,1.4667,1.4667,1.414,1.449,342509,0
1984-04-25,1.449,1.4667,1.4403,1.4578,278742,0
1984-04-26,1.4578,1.4578,1.4403,1.4403,561132,0
1984-04-27,1.449,1.449,1.4317,1.4317,180364,0
1984-04-30,1.4317,1.4403,1.414,1.4317,8894330,0
1984-05-01,1.4317,1.4403,1.4317,1.4317,1226112,0
1984-05-02,1.4403,1.4578,1.4403,1.4578,398989,0
1984-05-03,1.4578,1.4578,1.4317,1.4317,304251,0
1984-05-04,1.4403,1.4403,1.4051,1.4051,222268,0
1984-05-07,1.4051,1.414,1.4051,1.414,204049,0
1984-05-08,1.4051,1.414,1.3963,1.414,1135020,0
1984-05-09,1.414,1.4403,1.414,1.4403,723280,0
1984-05-10,1.4403,1.4403,1.414,1.4317,637653,0
1984-05-11,1.4226,1.4226,1.4051,1.4226,302429,0
1984-05-14,1.414,1.414,1.4051,1.4051,147571,0
1984-05-15,1.4051,1.4226,1.4051,1.414,191297,0
1984-05-16,1.414,1.4226,1.414,1.4226,191297,0
1984-05-17,1.4317,1.4403,1.4051,1.4051,652227,0
1984-05-18,1.4051,1.4051,1.3963,1.4051,415384,0
1984-05-21,1.4051,1.414,1.3875,1.3963,220446,0
1984-05-22,1.3875,1.3875,1.3789,1.3789,189474,0
1984-05-23,1.3789,1.3963,1.3789,1.3963,178542,0
1984-05-24,1.3963,1.3963,1.3789,1.3875,570240,0
1984-05-25,1.3789,1.3963,1.3789,1.3875,134817,0
1984-05-29,1.3875,1.3875,1.3521,1.3613,985627,0
1984-05-30,1.3521,1.3521,1.3261,1.3348,1213359,0
1984-05-31,1.3261,1.3439,1.3261,1.3439,519227,0
1984-06-01,1.3348,1.3699,1.3348,1.3521,276925,0
1984-06-04,1.3699,1.3963,1.3699,1.3875,519227,0
1984-06-05,1.3963,1.4051,1.3875,1.3963,171257,0
1984-06-06,1.3963,1.3963,1.3875,1.3963,176719,0
1984-06-07,1.3875,1.3963,1.3875,1.3875,276925,0
1984-06-08,1.3963,1.3963,1.3789,1.3875,89272,0
1984-06-11,1.3875,1.3963,1.3521,1.3613,424493,0
1984-06-12,1.3521,1.3613,1.3439,1.3521,245951,0
1984-06-13,1.3699,1.3789,1.3613,1.3699,304251,0
1984-06-14,1.3521,1.3789,1.3521,1.3699,783402,0
1984-06-15,1.3699,1.3875,1.3699,1.3875,604860,0
1984-06-18,1.3875,1.3963,1.3699,1.3699,515588,0
1984-06-19,1.3789,1.3875,1.3699,1.3789,584819,0
1984-06-20,1.3699,1.3699,1.3521,1.3699,1164171,0
1984-06-21,1.3699,1.3875,1.3613,1.3789,440892,0
1984-06-22,1.3789,1.3963,1.3789,1.3963,488258,0
1984-06-25,1.3963,1.3963,1.3789,1.3875,171257,0
1984-06-26,1.3789,1.3875,1.3699,1.3789,2470447,0
1984-06-27,1.3789,1.3789,1.3699,1.3699,142104,0
1984-06-28,1.3699,1.3963,1.3699,1.3963,315183,0
1984-06-29,1.3963,1.3963,1.3789,1.3789,881781,0
1984-07-02,1.3699,1.3875,1.3613,1.3875,306073,0
1984-07-03,1.3789,1.3789,1.3699,1.3789,131172,0
1984-07-05,1.3875,1.3963,1.3789,1.3963,225912,0
1984-07-06,1.3875,1.3875,1.3789,1.3789,204049,0
1984-07-09,1.3789,1.3963,1.3699,1.3963,173076,0
1984-07-10,1.3875,1.3963,1.3699,1.3699,473688,0
1984-07-11,1.3699,1.3789,1.3699,1.3789,296966,0
1984-07-12,1.3789,1.3789,1.3613,1.3699,546560,0
1984-07-13,1.3699,1.3789,1.3613,1.3789,537449,0
1984-07-16,1.3875,1.3963,1.3789,1.3875,233197,0
1984-07-17,1.3963,1.3963,1.3789,1.3789,306073,0
1984-07-18,1.3789,1.3963,1.3789,1.3963,408099,0
1984-07-19,1.3789,1.3875,1.3789,1.3789,98383,0
1984-07-20,1.3699,1.3789,1.3613,1.3789,408099,0
1984-07-23,1.3699,1.3699,1.3521,1.3521,324291,0
1984-07-24,1.3439,1.3699,1.3439,1.3439,579354,0
1984-07-25,1.3348,1.3439,1.3261,1.3261,300606,0
1984-07-26,1.3348,1.3348,1.291,1.2998,519227,0
1984-07-27,1.3085,1.3085,1.2734,1.2823,641298,0
1984-07-30,1.2823,1.291,1.2734,1.291,369840,0
1984-07-31,1.2998,1.3439,1.2998,1.3439,346155,0
1984-08-01,1.3521,1.3789,1.3439,1.3699,841706,0
1984-08-02,1.3699,1.4226,1.3699,1.4226,706881,0
1984-08-03,1.4226,1.4317,1.3963,1.4317,1171458,0
1984-08-06,1.4403,1.493,1.4317,1.4578,1235223,0
1984-08-07,1.4667,1.4756,1.449,1.449,568423,0
1984-08-08,1.449,1.4578,1.449,1.4578,626718,0
1984-08-09,1.4578,1.493,1.4578,1.4841,357084,0
1984-08-10,1.493,1.5195,1.4667,1.4667,411742,0
1984-08-13,1.4841,1.4841,1.4667,1.4756,497368,0
1984-08-14,1.4667,1.5195,1.4667,1.5106,1062144,0
1984-08-15,1.5106,1.5367,1.5106,1.5106,739675,0
1984-08-16,1.5106,1.5367,1.5106,1.528,471864,0
1984-08-17,1.528,1.5544,1.5195,1.5458,1830971,0
1984-08-20,1.5544,1.5544,1.5367,1.5367,725099,0
1984-08-21,1.5458,1.5719,1.5367,1.5544,411742,0
1984-08-22,1.5544,1.5719,1.5458,1.5635,466399,0
1984-08-23,1.5635,1.5986,1.5635,1.5986,677735,0
1984-08-24,1.5894,1.6072,1.5894,1.5986,499191,0
1984-08-27,1.5894,1.5894,1.5719,1.5719,224091,0
1984-08-28,1.5719,1.5719,1.5544,1.5719,517409,0
1984-08-29,1.5809,1.5986,1.5719,1.5809,327937,0
1984-08-30,1.5719,1.5719,1.5544,1.5719,347976,0
1984-08-31,1.5719,1.5894,1.5719,1.5894,470042,0
1984-09-04,1.5894,1.5894,1.5719,1.5719,153039,0
1984-09-05,1.5719,1.5719,1.5544,1.5635,712346,0
1984-09-06,1.5635,1.5635,1.5635,1.5635,211334,0
1984-09-07,1.5635,1.5635,1.528,1.5367,608500,0
1984-09-10,1.5367,1.5544,1.5367,1.5544,287857,0
1984-09-11,1.5544,1.5544,1.5367,1.5458,240484,0
1984-09-12,1.5367,1.5367,1.528,1.528,635830,0
1984-09-13,1.5195,1.5458,1.5016,1.5458,590281,0
1984-09-14,1.5635,1.5894,1.5635,1.5894,2262753,0
1984-09-17,1.5809,1.5894,1.5635,1.5894,307894,0
1984-09-18,1.6072,1.6159,1.5894,1.6072,1889271,0
1984-09-19,1.5986,1.6159,1.5894,1.5986,539270,0
1984-09-20,1.5986,1.5986,1.5809,1.5986,597571,0
1984-09-21,1.5809,1.5809,1.5635,1.5635,289675,0
1984-09-24,1.5809,1.5809,1.5544,1.5544,282386,0
1984-09-25,1.5635,1.5809,1.5544,1.5809,240484,0
1984-09-26,1.5719,1.5894,1.5719,1.5809,355262,0
1984-09-27,1.5809,1.5894,1.5719,1.5719,202231,0
1984-09-28,1.5635,1.5719,1.5544,1.5635,351621,0
1984-10-01,1.5635,1.5809,1.5544,1.5635,267814,0
1984-10-02,1.5635,1.5719,1.5544,1.5544,238669,0
1984-10-03,1.5544,1.5544,1.528,1.528,562957,0
1984-10-04,1.528,1.5544,1.528,1.5544,577528,0
1984-10-05,1.5635,1.5635,1.5367,1.5458,2065993,0
1984-10-08,1.5367,1.5367,1.5195,1.5195,45544,0
1984-10-09,1.5195,1.5635,1.5106,1.5544,491901,0
1984-10-10,1.5544,1.5544,1.5195,1.528,1178746,0
1984-10-11,1.528,1.5367,1.528,1.5367,340687,0
1984-10-12,1.5367,1.5544,1.5367,1.5367,1546761,0
1984-10-15,1.5367,1.5367,1.528,1.5367,193118,0
1984-10-16,1.5367,1.5458,1.5106,1.5106,320648,0
1984-10-17,1.5106,1.5106,1.4841,1.5016,185830,0
1984-10-18,1.5016,1.5016,1.4841,1.4841,375302,0
1984-10-19,1.5106,1.5458,1.5106,1.5367,799795,0
1984-10-22,1.5367,1.5367,1.528,1.528,233197,0
1984-10-23,1.5367,1.5367,1.528,1.528,981986,0
1984-10-24,1.528,1.5367,1.528,1.528,132997,0
1984-10-25,1.528,1.5458,1.528,1.5367,160324,0
1984-10-26,1.5367,1.5367,1.5016,1.5106,200404,0
1984-10-29,1.5106,1.5106,1.5016,1.5016,109312,0
1984-10-30,1.5016,1.5367,1.5016,1.528,327937,0
1984-10-31,1.528,1.5367,1.528,1.5367,393521,0
1984-11-01,1.528,1.5458,1.528,1.5458,111133,0
1984-11-02,1.5458,1.5544,1.528,1.528,1005668,0
1984-11-05,1.528,1.5635,1.528,1.5544,198585,0
1984-11-06,1.5635,1.6072,1.5635,1.5986,581177,0
1984-11-07,1.6072,1.6072,1.5809,1.5809,417207,0
1984-11-08,1.5809,1.5894,1.5809,1.5809,969231,0
1984-11-09,1.5809,1.6072,1.5809,1.5986,983808,0
1984-11-12,1.5986,1.6861,1.5894,1.6861,1980367,0
1984-11-13,1.6775,1.6775,1.6512,1.6687,3895139,0
1984-11-14,1.6687,1.6687,1.6512,1.6687,1484818,0
1984-11-15,1.6687,1.6775,1.6687,1.6687,428136,0
1984-11-16,1.6775,1.6775,1.6598,1.6598,1308097,0
1984-11-19,1.6598,1.6687,1.6512,1.6512,843522,0
1984-11-20,1.6598,1.6687,1.6598,1.6598,413562,0
1984-11-21,1.6598,1.6775,1.6598,1.6687,298786,0
1984-11-23,1.6687,1.7215,1.6687,1.7037,654049,0
1984-11-26,1.6952,1.6952,1.6687,1.6687,296966,0
1984-11-27,1.6687,1.7037,1.6687,1.6952,298786,0
1984-11-28,1.6952,1.7037,1.6687,1.6775,759716,0
1984-11-29,1.6687,1.6775,1.6598,1.6687,604860,0
1984-11-30,1.6687,1.6861,1.6687,1.6861,189474,0
1984-12-03,1.6861,1.7215,1.6775,1.6775,967408,0
1984-12-04,1.6775,1.7037,1.6775,1.6952,1665182,0
1984-12-05,1.6952,1.6952,1.6512,1.6512,6443927,0
1984-12-06,1.6423,1.6512,1.6333,1.6423,1242509,0
1984-12-07,1.6512,1.6598,1.6512,1.6512,194938,0
1984-12-10,1.6512,1.6598,1.6512,1.6512,103847,0
1984-12-11,1.6423,1.6687,1.6423,1.6687,231379,0
1984-12-12,1.6598,1.6687,1.6512,1.6512,235022,0
1984-12-13,1.6598,1.6598,1.6423,1.6598,154859,0
1984-12-14,1.6598,1.6687,1.6512,1.6687,258704,0
1984-12-17,1.6598,1.6598,1.6512,1.6598,187650,0
1984-12-18,1.6598,1.6861,1.6512,1.6861,750609,0
1984-12-19,1.6687,1.6952,1.6598,1.6687,2331986,0
1984-12-20,1.6598,1.6775,1.6512,1.6512,194938,0
1984-12-21,1.6423,1.6598,1.6423,1.6423,306073,0
1984-12-24,1.6423,1.6775,1.6423,1.6775,752428,0
1984-12-26,1.6687,1.6687,1.6512,1.6687,213160,0
1984-12-27,1.6598,1.6687,1.6512,1.6598,222268,0
1984-12-28,1.6687,1.6861,1.6598,1.6861,613967,0
1984-12-31,1.6861,1.6861,1.6598,1.6687,632183,0
1985-01-02,1.6598,1.6687,1.6598,1.6687,572064,0
1985-01-03,1.6687,1.6861,1.6598,1.6861,439070,0
1985-01-04,1.6775,1.7037,1.6775,1.6952,482793,0
1985-01-07,1.6861,1.7124,1.6861,1.7124,448179,0
1985-01-08,1.7124,1.7302,1.7037,1.7124,2352024,0
1985-01-09,1.7037,1.7215,1.6952,1.7215,1668825,0
1985-01-10,1.7302,1.7389,1.7215,1.7389,375302,0
1985-01-11,1.7389,1.7389,1.7124,1.7215,2430364,0
1985-01-14,1.7215,1.7389,1.7215,1.7389,883605,0
1985-01-15,1.7302,1.7389,1.7124,1.7215,450001,0
1985-01-16,1.7124,1.7652,1.7124,1.7562,3284818,0
1985-01-17,1.7478,1.7562,1.7478,1.7562,275101,0
1985-01-18,1.7652,1.7914,1.7652,1.7739,1014776,0
1985-01-21,1.7739,1.8092,1.7652,1.8003,634006,0
1985-01-22,1.8178,1.8443,1.8092,1.8092,1249795,0
1985-01-23,1.8003,1.853,1.8003,1.8443,892710,0
1985-01-24,1.8443,1.853,1.8354,1.8354,455466,0
1985-01-25,1.827,1.8708,1.827,1.8621,1051214,0
1985-01-28,1.853,1.8794,1.8443,1.8621,524697,0
1985-01-29,1.8621,1.8708,1.853,1.8708,400812,0
1985-01-30,1.8708,1.8708,1.853,1.8621,562957,0
1985-01-31,1.853,1.8882,1.8443,1.8794,635830,0
1985-02-01,1.8708,1.9147,1.8708,1.9057,1900204,0
1985-02-04,1.8794,1.9057,1.8708,1.8968,1022063,0
1985-02-05,1.9147,1.9232,1.8968,1.9057,848990,0
1985-02-06,1.9057,1.9495,1.9057,1.932,460931,0
1985-02-07,1.932,1.9758,1.932,1.9585,1018423,0
1985-02-08,1.9495,1.9585,1.9057,1.9232,874495,0
1985-02-11,1.9147,1.9232,1.8968,1.8968,364373,0
1985-02-12,1.8968,1.9057,1.8708,1.8968,3463359,0
1985-02-13,1.9057,1.9585,1.9057,1.9585,437248,0
1985-02-14,1.9758,1.9758,1.9585,1.9585,1240687,0
1985-02-15,1.9672,1.9672,1.9495,1.9495,184009,0
1985-02-19,1.9585,1.9672,1.9495,1.9495,639475,0
1985-02-20,1.9585,1.9758,1.9495,1.9495,515588,0
1985-02-21,1.9672,1.9672,1.9411,1.9411,324291,0
1985-02-22,1.9495,1.9936,1.9495,1.9672,861740,0
1985-02-25,1.9585,1.9758,1.9411,1.9758,1118622,0
1985-02-26,1.9758,1.9936,1.9672,1.9758,980161,0
1985-02-27,1.9849,1.9849,1.9411,1.9411,448179,0
1985-02-28,1.9411,1.9758,1.932,1.9758,834413,0
1985-03-01,1.9672,2.02,1.9672,2.02,1107690,0
1985-03-04,2.0023,2.02,1.9672,1.9758,719639,0
1985-03-05,1.9672,1.9758,1.9411,1.9411,655870,0
1985-03-06,1.9585,1.9672,1.9232,1.9232,1051214,0
1985-03-07,1.9232,1.9232,1.9057,1.9232,1603238,0
1985-03-08,1.9232,1.932,1.8968,1.8968,1124090,0
1985-03-11,1.8968,1.8968,1.853,1.8621,788868,0
1985-03-12,1.8621,1.8882,1.8443,1.8882,1785423,0
1985-03-13,1.8968,1.8968,1.8882,1.8968,435423,0
1985-03-14,1.8882,1.9232,1.8882,1.9232,637653,0
1985-03-15,1.9147,1.9232,1.8882,1.8882,333403,0
1985-03-18,1.8882,1.9057,1.8882,1.8882,1255264,0
1985-03-19,1.8968,1.9411,1.8968,1.932,408099,0
1985-03-20,2.0023,2.0023,1.9585,1.9672,1836437,0
1985-03-21,1.9936,2.0111,1.9849,1.9849,2539677,0
1985-03-22,1.9758,2.0023,1.9672,1.9758,805264,0
1985-03-25,1.9758,2.0023,1.9758,2.0023,484616,0
1985-03-26,2.0023,2.0111,1.9758,1.9849,890892,0
1985-03-27,1.9936,2.0547,1.9936,2.0465,1184209,0
1985-03-28,2.0373,2.073,2.0373,2.0465,488258,0
1985-03-29,2.0465,2.1076,2.0465,2.1076,921862,0
1985-04-01,2.099,2.1166,2.073,2.099,1894735,0
1985-04-02,2.099,2.1076,2.0547,2.0547,506480,0
1985-04-03,2.073,2.0812,2.0373,2.073,615789,0
1985-04-04,2.0547,2.073,2.0465,2.0547,247772,0
1985-04-08,2.0465,2.0547,1.9936,2.0023,572064,0
1985-04-09,1.9758,1.9936,1.9758,1.9758,493723,0
1985-04-10,2.0023,2.0465,2.0023,2.02,916396,0
1985-04-11,2.02,2.0638,2.02,2.0638,457288,0
1985-04-12,2.073,2.073,2.0465,2.073,324291,0
1985-04-15,2.073,2.073,2.0547,2.0547,324291,0
1985-04-16,2.0547,2.0547,2.0289,2.0465,714171,0
1985-04-17,2.0465,2.0547,2.0373,2.0465,76519,0
1985-04-18,2.0547,2.073,2.0465,2.0465,360728,0
1985-04-19,2.0465,2.073,2.0465,2.073,963766,0
1985-04-22,2.0547,2.0547,2.0465,2.0547,688665,0
1985-04-23,2.073,2.0812,2.0547,2.0638,1880160,0
1985-04-24,2.0812,2.099,2.0812,2.0812,2127935,0
1985-04-25,2.073,2.1076,2.0547,2.1076,1657896,0
1985-04-26,2.1166,2.1166,2.073,2.0812,546560,0
1985-04-29,2.0638,2.073,2.0465,2.0638,450001,0
1985-04-30,2.0638,2.0638,2.02,2.02,870851,0
1985-05-01,2.02,2.0289,2.0023,2.0023,524697,0
1985-05-02,2.0023,2.02,1.9936,1.9936,834413,0
1985-05-03,1.9936,2.0023,1.9936,1.9936,1329959,0
1985-05-06,2.02,2.0638,2.02,2.0638,450001,0
1985-05-07,2.073,2.1076,2.0547,2.0903,666799,0
1985-05-08,2.0903,2.099,2.073,2.0812,575707,0
1985-05-09,2.0903,2.099,2.073,2.0812,322468,0
1985-05-10,2.1076,2.1342,2.1076,2.1254,1399191,0
1985-05-13,2.1342,2.1604,2.1342,2.152,803440,0
1985-05-14,2.152,2.1604,2.1342,2.152,362550,0
1985-05-15,2.1342,2.152,2.1254,2.152,750609,0
1985-05-16,2.152,2.152,2.1429,2.152,1610527,0
1985-05-17,2.152,2.1781,2.1429,2.1781,883605,0
1985-05-20,2.1958,2.2131,2.1958,2.2131,683197,0
1985-05-21,2.2044,2.2044,2.1868,2.2044,832589,0
1985-05-22,2.1958,2.2044,2.1958,2.1958,457288,0
1985-05-23,2.2044,2.2308,2.1958,2.2308,785224,0
1985-05-24,2.2394,2.2485,2.2218,2.2308,848990,0
1985-05-28,2.2394,2.2394,2.2044,2.2044,437248,0
1985-05-29,2.2131,2.2218,2.2044,2.2218,941902,0
1985-05-30,2.2218,2.2218,2.2044,2.2218,160324,0
1985-05-31,2.2044,2.2485,2.2044,2.2485,530160,0
1985-06-03,2.2394,2.2485,2.2308,2.2485,355262,0
1985-06-04,2.2485,2.2749,2.2485,2.2485,736034,0
1985-06-05,2.2656,2.2833,2.2656,2.2833,1160528,0
1985-06-06,2.2656,2.2923,2.2569,2.2923,1042105,0
1985-06-07,2.2923,2.2923,2.2569,2.2569,705061,0
1985-06-10,2.2485,2.2569,2.2394,2.2485,218622,0
1985-06-11,2.2485,2.2485,2.1604,2.1692,951014,0
1985-06-12,2.1781,2.1781,2.1429,2.1429,736034,0
1985-06-13,2.152,2.152,2.1342,2.1342,397164,0
1985-06-14,2.1429,2.2131,2.1429,2.1958,998378,0
1985-06-17,2.1868,2.2044,2.1692,2.1958,637653,0
1985-06-18,2.2044,2.2485,2.2044,2.2394,491901,0
1985-06-19,2.2485,2.2656,2.2394,2.2656,269639,0
1985-06-20,2.2485,2.2923,2.2485,2.2923,803440,0
1985-06-21,2.2833,2.3187,2.2833,2.3187,2754653,0
1985-06-24,2.3008,2.3008,2.2749,2.2923,366196,0
1985-06-25,2.3008,2.3008,2.2833,2.2833,615789,0
1985-06-26,2.2923,2.2923,2.2656,2.2833,200404,0
1985-06-27,2.2833,2.3008,2.2833,2.2923,426313,0
1985-06-28,2.3008,2.3272,2.3008,2.3272,883605,0
1985-07-01,2.3272,2.3272,2.3008,2.3272,311540,0
1985-07-02,2.3361,2.3361,2.2656,2.2833,364373,0
1985-07-03,2.3008,2.3008,2.2923,2.2923,1027530,0
1985-07-05,2.2923,2.2923,2.2749,2.2749,182187,0
1985-07-08,2.2656,2.2749,2.2569,2.2749,497368,0
1985-07-09,2.2749,2.2923,2.2656,2.2833,200404,0
1985-07-10,2.2923,2.2923,2.2749,2.2923,838057,0
1985-07-11,2.3008,2.3272,2.3008,2.3272,2949597,0
1985-07-12,2.3447,2.3887,2.3447,2.3887,2838461,0
1985-07-15,2.3713,2.3713,2.3187,2.3272,3614576,0
1985-07-16,2.3187,2.3187,2.2923,2.3008,2889473,0
1985-07-17,2.3272,2.3798,2.3272,2.3447,10774496,0
1985-07-18,2.3447,2.3887,2.3272,2.3538,2869435,0
1985-07-19,2.3623,2.4239,2.3623,2.4152,5166802,0
1985-07-22,2.4239,2.4415,2.3977,2.4415,2681779,0
1985-07-23,2.4591,2.4856,2.4415,2.4502,4625707,0
1985-07-24,2.4677,2.4767,2.4239,2.4502,3507086,0
1985-07-25,2.4502,2.4591,2.4415,2.4591,1918421,0
1985-07-26,2.4502,2.4591,2.4415,2.4502,2129755,0
1985-07-29,2.4502,2.4502,2.3977,2.3977,1359110,0
1985-07-30,2.3977,2.4064,2.3713,2.3887,1131377,0
1985-07-31,2.3887,2.4239,2.3887,2.4064,1455672,0
1985-08-01,2.3977,2.4152,2.3977,2.4152,694131,0
1985-08-02,2.4152,2.4152,2.3977,2.3977,1861941,0
1985-08-05,2.3977,2.4152,2.3798,2.4152,1703443,0
1985-08-06,2.4152,2.4152,2.3977,2.3977,389880,0
1985-08-07,2.3977,2.3977,2.3713,2.3887,1477530,0
1985-08-08,2.3887,2.4064,2.3887,2.3977,1320851,0
1985-08-09,2.3977,2.4239,2.3887,2.4239,951014,0
1985-08-12,2.4239,2.4239,2.3977,2.4064,756073,0
1985-08-13,2.4064,2.4239,2.4064,2.4152,881781,0
1985-08-14,2.4152,2.4239,2.4152,2.4152,231379,0
1985-08-15,2.4239,2.4239,2.3887,2.3977,874495,0
1985-08-16,2.3887,2.4152,2.3887,2.4064,1020244,0
1985-08-19,2.4239,2.4415,2.4064,2.4064,1308097,0
1985-08-20,2.4239,2.4239,2.3977,2.4152,896353,0
1985-08-21,2.4064,2.4152,2.3977,2.4064,413562,0
1985-08-22,2.4152,2.4152,2.3977,2.4064,411742,0
1985-08-23,2.3977,2.4239,2.3977,2.4152,240484,0
1985-08-26,2.4064,2.4152,2.3977,2.4152,163968,0
1985-08-27,2.4152,2.4239,2.3977,2.4064,260527,0
1985-08-28,2.4064,2.4239,2.3977,2.4152,883605,0
1985-08-29,2.4152,2.4152,2.3977,2.3977,395344,0
1985-08-30,2.4152,2.4152,2.3887,2.3977,247772,0
1985-09-03,2.3887,2.4152,2.3887,2.3887,309717,0
1985-09-04,2.3887,2.3887,2.3798,2.3887,510121,0
1985-09-05,2.3798,2.4064,2.3798,2.4064,309717,0
1985-09-06,2.4064,2.4064,2.3798,2.3977,255061,0
1985-09-09,2.4064,2.4328,2.3977,2.4152,1200605,0
1985-09-10,2.4152,2.4239,2.4152,2.4152,593927,0
1985-09-11,2.4152,2.4328,2.4064,2.4064,1200605,0
1985-09-12,2.3977,2.4064,2.3977,2.4064,2627128,0
1985-09-13,2.4064,2.4064,2.3887,2.4064,2464980,0
1985-09-16,2.4064,2.4064,2.3887,2.3977,863564,0
1985-09-17,2.3887,2.3977,2.3187,2.3361,1329959,0
1985-09-18,2.3272,2.3272,2.2923,2.3097,1832798,0
1985-09-19,2.3008,2.3187,2.2923,2.3097,1614171,0
1985-09-20,2.3097,2.3623,2.3097,2.3447,2120647,0
1985-09-23,2.3798,2.4415,2.3798,2.4064,1320851,0
1985-09-24,2.4064,2.4064,2.3798,2.3798,870851,0
1985-09-25,2.3798,2.3887,2.3798,2.3798,1136840,0
1985-09-26,2.3538,2.3623,2.3447,2.3538,581177,0
1985-09-30,2.3538,2.3713,2.3538,2.3623,1158704,0
1985-10-01,2.3623,2.4152,2.3623,2.3977,1322672,0
1985-10-02,2.4064,2.4415,2.4064,2.4328,1453845,0
1985-10-03,2.4415,2.4415,2.3887,2.4328,2601619,0
1985-10-04,2.4239,2.4239,2.3798,2.3798,819839,0
1985-10-07,2.3887,2.3887,2.2833,2.2833,1386437,0
1985-10-08,2.2833,2.2833,2.2485,2.2833,1284412,0
1985-10-09,2.2923,2.3097,2.2749,2.3097,641298,0
1985-10-10,2.3097,2.3097,2.2833,2.2833,406277,0
1985-10-11,2.2833,2.2923,2.2569,2.2833,464576,0
1985-10-14,2.2923,2.3097,2.2833,2.3097,779758,0
1985-10-15,2.3097,2.3097,2.2833,2.3008,952834,0
1985-10-16,2.3097,2.3097,2.3008,2.3097,537449,0
1985-10-17,2.3097,2.3361,2.3097,2.3097,1590484,0
1985-10-18,2.3097,2.3361,2.3008,2.3272,978342,0
1985-10-21,2.3187,2.3272,2.3187,2.3187,767004,0
1985-10-22,2.3187,2.3361,2.3097,2.3097,730568,0
1985-10-23,2.3361,2.3538,2.3187,2.3447,930973,0
1985-10-24,2.3447,2.3447,2.2923,2.3097,6203440,0
1985-10-25,2.3097,2.3361,2.3097,2.3361,1785423,0
1985-10-28,2.3361,2.3361,2.3187,2.3187,1390082,0
1985-10-29,2.3187,2.3538,2.3187,2.3538,681375,0
1985-10-30,2.3623,2.3887,2.3538,2.3798,1246155,0
1985-10-31,2.3887,2.3887,2.3272,2.3361,703237,0
1985-11-01,2.3447,2.3798,2.3361,2.3798,2211740,0
1985-11-04,2.3798,2.4328,2.3798,2.4064,2495951,0
1985-11-05,2.3977,2.4502,2.3798,2.4328,1754453,0
1985-11-06,2.4152,2.4415,2.4152,2.4328,898178,0
1985-11-07,2.4415,2.4677,2.4415,2.4591,965587,0
1985-11-08,2.4677,2.5469,2.4415,2.529,1639678,0
1985-11-11,2.529,2.5817,2.529,2.5817,1778137,0
1985-11-12,2.5644,2.5733,2.5381,2.5644,3155466,0
1985-11-13,2.5909,2.5909,2.4856,2.4856,2342912,0
1985-11-14,2.494,2.529,2.4856,2.529,905468,0
1985-11-15,2.529,2.529,2.494,2.5206,776110,0
1985-11-18,2.5206,2.5555,2.5206,2.5555,1260729,0
1985-11-19,2.5555,2.5817,2.5469,2.5644,2880365,0
1985-11-20,2.5555,2.5995,2.5555,2.5817,2413969,0
1985-11-21,2.5995,2.6258,2.5995,2.6258,971054,0
1985-11-22,2.6348,2.6348,2.5995,2.5995,1251618,0
1985-11-25,2.6083,2.6083,2.5644,2.5644,1552227,0
1985-11-26,2.5644,2.5817,2.529,2.5817,1535831,0
1985-11-27,2.5995,2.6523,2.5995,2.6258,4011741,0
1985-11-29,2.6348,2.6433,2.6083,2.6172,531987,0
1985-12-02,2.6172,2.6258,2.5995,2.6083,2140689,0
1985-12-03,2.6083,2.6172,2.5995,2.6083,843522,0
1985-12-04,2.6083,2.6348,2.5995,2.6348,1617815,0
1985-12-05,2.7402,2.7402,2.6348,2.6348,4489068,0
1985-12-06,2.6258,2.6433,2.5995,2.6258,1091297,0
1985-12-09,2.6083,2.6609,2.5909,2.5909,3457898,0
1985-12-10,2.6348,2.6348,2.5995,2.6348,1969434,0
1985-12-11,2.6609,2.7049,2.6523,2.6962,1368220,0
1985-12-12,2.7135,2.7135,2.6872,2.7049,961945,0
1985-12-13,2.7135,2.7838,2.7049,2.7663,1043925,0
1985-12-16,2.7838,2.8454,2.775,2.8017,1872873,0
1985-12-17,2.8103,2.8103,2.7663,2.7838,1125910,0
1985-12-18,2.7838,2.7926,2.7577,2.7577,754251,0
1985-12-19,2.775,2.7838,2.7402,2.7838,726924,0
1985-12-20,2.7838,2.8103,2.7577,2.775,2490482,0
1985-12-23,2.7577,2.7577,2.7309,2.7402,1151417,0
1985-12-24,2.7309,2.7309,2.7049,2.7049,883605,0
1985-12-26,2.7135,2.7135,2.7049,2.7135,491901,0
1985-12-27,2.7135,2.7228,2.6962,2.6962,1887451,0
1985-12-30,2.7135,2.7135,2.6872,2.7135,539270,0
1985-12-31,2.6699,2.7228,2.6699,2.6699,1144127,0
1986-01-02,2.6787,2.6872,2.6609,2.6872,686845,0
1986-01-03,2.6962,2.7402,2.6962,2.7402,2745548,0
1986-01-06,2.7309,2.7402,2.7228,2.7228,1840084,0
1986-01-07,2.7309,2.7926,2.7309,2.7838,694131,0
1986-01-08,2.8017,2.8017,2.7577,2.7577,1060327,0
1986-01-09,2.7402,2.7402,2.7135,2.7309,3020650,0
1986-01-10,2.7402,2.7489,2.7135,2.7228,796154,0
1986-01-13,2.7228,2.7489,2.7135,2.7402,470042,0
1986-01-14,2.7663,2.7663,2.7489,2.7577,433601,0
1986-01-15,2.7577,2.8629,2.7577,2.8629,1022063,0
1986-01-16,2.8718,2.9158,2.8629,2.9158,1231578,0
1986-01-17,2.9245,2.9772,2.9068,2.9772,1165991,0
1986-01-20,2.9683,2.9683,2.9068,2.9245,974693,0
1986-01-21,2.8982,2.9068,2.8806,2.8982,1251618,0
1986-01-22,2.8982,2.9422,2.8895,2.9158,903643,0
1986-01-23,2.9068,2.9068,2.8279,2.8543,1836437,0
1986-01-24,2.8543,2.9068,2.8543,2.8718,1703443,0
1986-01-27,2.8629,2.8982,2.8454,2.8806,1149597,0
1986-01-28,2.8982,3.0385,2.8982,3.0385,938258,0
1986-01-29,3.0475,3.1002,3.0123,3.0385,1963968,0
1986-01-30,3.0563,3.0563,2.9683,2.9772,1073079,0
1986-01-31,2.9946,2.9946,2.9422,2.9772,1685224,0
1986-02-03,2.9946,3.0211,2.9772,3.0037,2308300,0
1986-02-04,3.0301,3.0563,3.0037,3.0211,2350202,0
1986-02-05,3.0123,3.0123,2.9506,2.9683,1226112,0
1986-02-06,2.9772,2.9946,2.9683,2.986,2867610,0
1986-02-07,2.9683,2.9946,2.9422,2.9772,1043925,0
1986-02-10,2.986,2.9946,2.9772,2.986,903643,0
1986-02-11,2.986,2.986,2.9598,2.9683,1032995,0
1986-02-12,2.9598,2.9683,2.9245,2.9422,674091,0
1986-02-13,2.9506,2.9506,2.8982,2.9332,865383,0
1986-02-14,2.9422,2.9683,2.9245,2.9598,772471,0
1986-02-18,2.9598,3.0037,2.9506,3.0037,1532186,0
1986-02-19,3.0037,3.0037,2.9683,2.9683,1455672,0
1986-02-20,2.9683,3.0037,2.9598,2.9946,792512,0
1986-02-21,2.9772,2.9946,2.9683,2.9772,2410324,0
1986-02-24,2.9772,2.9772,2.9506,2.9506,674091,0
1986-02-25,2.9422,2.9422,2.9068,2.9245,613967,0
1986-02-26,2.9158,2.9245,2.8895,2.9158,2220847,0
1986-02-27,2.9245,2.9422,2.9068,2.9245,1852831,0
1986-02-28,2.9332,2.9683,2.8982,2.9598,3519839,0
1986-03-03,2.9422,3.0037,2.9158,2.9422,1343626,0
1986-03-04,2.9422,2.9506,2.8629,2.9068,1631477,0
1986-03-05,2.8806,3.0037,2.8718,3.0037,2596155,0
1986-03-06,2.9946,3.1179,2.9946,3.1002,3229249,0
1986-03-07,3.1002,3.2495,3.1002,3.2319,1782693,0
1986-03-10,3.2405,3.2671,3.1965,3.2405,1438363,0
1986-03-11,3.2319,3.2405,3.1526,3.1965,1192408,0
1986-03-12,3.2231,3.2671,3.2141,3.2405,1913867,0
1986-03-13,3.2405,3.2757,3.2231,3.2671,1507594,0
1986-03-14,3.2757,3.3285,3.2495,3.3109,1846457,0
1986-03-17,3.2844,3.3198,3.2495,3.3109,1001114,0
1986-03-18,3.2844,3.3109,3.2319,3.2671,920953,0
1986-03-19,3.2844,3.2933,3.2495,3.2671,2536944,0
1986-03-20,3.2495,3.3547,3.2405,3.3198,1642411,0
1986-03-21,3.3285,3.3547,3.2844,3.3109,2435833,0
1986-03-24,3.3547,3.5744,3.3285,3.5653,2000403,0
1986-03-25,3.5569,3.7852,3.5481,3.7588,1232489,0
1986-03-26,3.6973,3.7588,3.6534,3.7411,3883303,0
1986-03-27,3.7149,3.8288,3.7149,3.7852,1482084,0
1986-03-31,3.7588,3.7852,3.6534,3.7328,1175103,0
1986-04-01,3.7062,3.7149,3.6709,3.6973,911845,0
1986-04-02,3.6709,3.6973,3.5653,3.5744,1325403,0
1986-04-03,3.6009,3.6183,3.5307,3.5307,1270750,0
1986-04-04,3.5569,3.5569,3.3812,3.4076,1216094,0
1986-04-07,3.3812,3.5653,3.3722,3.5653,1347269,0
1986-04-08,3.5653,3.6356,3.5481,3.6356,1615081,0
1986-04-09,3.6534,3.8026,3.5653,3.7062,1899293,0
1986-04-10,3.7062,3.8026,3.6886,3.8026,539270,0
1986-04-11,3.8288,3.9256,3.8026,3.8992,1263462,0
1986-04-14,3.917,4.0748,3.8817,4.0311,1992204,0
1986-04-15,4.0311,4.1717,4.0133,4.1717,2038667,0
1986-04-16,4.1542,4.4087,4.1542,4.3471,4772368,0
1986-04-17,4.3471,4.356,4.1981,4.1981,2802023,0
1986-04-18,4.2155,4.2243,4.1717,4.1981,783402,0
1986-04-21,4.233,4.3121,4.2066,4.2769,1784517,0
1986-04-22,4.2595,4.3998,4.2595,4.3208,3701116,0
1986-04-23,4.3121,4.3471,4.2505,4.3471,2924089,0
1986-04-24,4.3208,4.4615,4.3208,4.3386,3368624,0
1986-04-25,4.3471,4.3735,4.2681,4.3208,3164574,0
1986-04-28,4.3208,4.3208,4.1981,4.2155,2152531,0
1986-04-29,4.2243,4.2243,4.0133,4.0748,718724,0
1986-04-30,4.0924,4.1277,3.9783,3.9961,2861238,0
1986-05-01,4.0225,4.0225,3.8378,3.917,820748,0
1986-05-02,3.9346,4.0662,3.9256,4.0662,1699799,0
1986-05-05,4.0397,4.1277,4.0311,4.0662,1254354,0
1986-05-06,4.0837,4.0837,4.0133,4.0397,889984,0
1986-05-07,4.0662,4.0748,3.9783,4.0397,1048482,0
1986-05-08,4.0662,4.0662,4.0133,4.0311,1926619,0
1986-05-09,4.0311,4.0662,4.0225,4.0662,1069434,0
1986-05-12,4.0397,4.0837,4.0311,4.0662,807998,0
1986-05-13,4.0837,4.0837,4.0311,4.0662,688665,0
1986-05-14,4.0662,4.1277,4.0662,4.0924,1249795,0
1986-05-15,4.1364,4.2243,4.1277,4.1627,706881,0
1986-05-16,4.2155,4.3121,4.2155,4.2946,604860,0
1986-05-19,4.3031,4.3998,4.3031,4.3471,515588,0
1986-05-20,4.3998,4.4439,4.3471,4.4176,3835929,0
1986-05-21,4.4349,4.5406,4.4087,4.4878,1536739,0
1986-05-22,4.5143,4.5582,4.5051,4.5143,1446559,0
1986-05-23,4.5316,4.7162,4.5316,4.6808,2187147,0
1986-05-27,4.6546,4.7602,4.6458,4.7338,2551519,0
1986-05-28,4.7686,4.7952,4.7162,4.7602,1840084,0
1986-05-29,4.7602,4.7952,4.5406,4.7338,2367509,0
1986-05-30,4.7338,4.7602,4.6808,4.6985,804350,0
1986-06-02,4.7162,4.7162,4.5491,4.5756,1187853,0
1986-06-03,4.6546,4.6546,4.5582,4.6546,1042105,0
1986-06-04,4.6106,4.7162,4.5406,4.6106,883605,0
1986-06-05,4.5666,4.6021,4.5227,4.5582,352530,0
1986-06-06,4.5666,4.6106,4.5406,4.6106,1171458,0
1986-06-09,4.5843,4.5843,4.4439,4.5143,613967,0
1986-06-10,4.4966,4.4966,4.4349,4.4704,865383,0
1986-06-11,4.4878,4.5227,4.4704,4.5227,638563,0
1986-06-12,4.5227,4.5756,4.4966,4.5756,610324,0
1986-06-13,4.6106,4.7511,4.6106,4.7511,1374594,0
1986-06-16,4.7686,4.7774,4.7072,4.7162,1703443,0
1986-06-17,4.7072,4.7511,4.6369,4.6722,714171,0
1986-06-18,4.6808,4.7072,4.5756,4.7072,1086741,0
1986-06-19,4.6722,4.6722,4.6106,4.6546,634920,0
1986-06-20,4.6194,4.7072,4.6194,4.7072,1172368,0
1986-06-23,4.6722,4.6808,4.6021,4.6194,562957,0
1986-06-24,4.6285,4.6722,4.5406,4.5843,2331072,0
1986-06-25,4.6369,4.7427,4.6369,4.7162,2161640,0
1986-06-26,4.7162,4.7602,4.6369,4.7511,869029,0
1986-06-27,4.7602,4.8391,4.7162,4.7511,847164,0
1986-06-30,4.7774,4.7952,4.7602,4.7774,1267106,0
1986-07-01,4.7774,4.9356,4.7686,4.9356,2767409,0
1986-07-02,5.006,5.1375,5.006,5.1111,2485021,0
1986-07-03,5.1286,5.1375,5.085,5.1111,1220649,0
1986-07-07,5.12,5.12,4.7246,4.7246,2719131,0
1986-07-08,4.6808,4.6808,4.5843,4.6634,2089677,0
1986-07-09,4.6194,4.7602,4.5843,4.7511,1090386,0
1986-07-10,4.7952,4.804,4.6369,4.6722,1251618,0
1986-07-11,4.6722,4.7602,4.6369,4.7072,1337249,0
1986-07-14,4.6808,4.6808,4.5406,4.5582,1181477,0
1986-07-15,4.5143,4.5582,4.3998,4.3998,2223585,0
1986-07-16,4.5582,4.6021,4.3998,4.6021,2270043,0
1986-07-17,4.6808,4.7774,4.6369,4.7686,1176010,0
1986-07-18,4.8126,4.8126,4.6194,4.7602,715994,0
1986-07-21,4.7686,4.8126,4.5582,4.5843,693219,0
1986-07-22,4.6021,4.9885,4.6021,4.9796,3307593,0
1986-07-23,4.9885,5.006,4.8655,4.9267,2494127,0
1986-07-24,4.9444,5.0321,4.9267,4.9621,2168016,0
1986-07-25,4.9444,5.006,4.8827,4.8919,1280769,0
1986-07-28,4.8919,4.9004,4.8215,4.8565,776110,0
1986-07-29,4.8391,4.8565,4.7952,4.8391,1117712,0
1986-07-30,4.8565,4.9004,4.7511,4.7686,623989,0
1986-07-31,4.804,4.8215,4.7511,4.8126,514679,0
1986-08-01,4.7952,4.9267,4.7511,4.7511,766094,0
1986-08-04,4.7686,4.7686,4.6369,4.6634,923682,0
1986-08-05,4.7162,4.804,4.7162,4.804,914576,0
1986-08-06,4.8215,4.8477,4.8126,4.8477,736942,0
1986-08-07,4.8391,4.8477,4.804,4.8391,1247976,0
1986-08-08,4.8565,4.9004,4.8215,4.8565,634006,0
1986-08-11,4.8827,5.006,4.8827,4.997,1294436,0
1986-08-12,5.0321,5.1111,4.997,5.085,1660626,0
1986-08-13,5.1111,5.2342,5.085,5.1813,2355669,0
1986-08-14,5.1813,5.2693,5.1813,5.2168,2175304,0
1986-08-15,5.2342,5.2693,5.1641,5.2693,1322672,0
1986-08-18,5.2693,5.3131,5.2079,5.2518,1507594,0
1986-08-19,5.2693,5.3131,5.2079,5.2779,1202428,0
1986-08-20,5.2693,5.2779,5.2168,5.2693,781580,0
1986-08-21,5.2079,5.2607,5.1813,5.2079,1610527,0
1986-08-22,5.1813,5.2079,5.0762,5.0937,945550,0
1986-08-25,5.0673,5.0762,4.9885,5.0234,1449292,0
1986-08-26,5.0234,5.0762,4.997,5.0321,1195141,0
1986-08-27,5.0234,5.0321,4.9796,5.0321,1575000,0
1986-08-28,5.0234,5.0762,5.0234,5.0494,529250,0
1986-08-29,5.0762,5.1641,5.006,5.0673,1071257,0
1986-09-02,5.0321,5.0762,4.9356,4.9621,1742612,0
1986-09-03,4.8919,4.9182,4.8477,4.8919,1178746,0
1986-09-04,4.8919,4.9267,4.7602,4.8215,1976723,0
1986-09-05,4.8477,4.8477,4.6985,4.7072,1707997,0
1986-09-08,4.6985,4.7072,4.5143,4.5582,2700910,0
1986-09-09,4.593,4.6722,4.5756,4.593,1644229,0
1986-09-10,4.593,4.6106,4.4349,4.4615,1290791,0
1986-09-11,4.4349,4.4349,4.1101,4.1981,3914272,0
1986-09-12,4.1889,4.233,4.0048,4.0924,5706984,0
1986-09-15,4.0924,4.2155,4.0924,4.1889,1852831,0
1986-09-16,4.1627,4.2155,4.1364,4.1889,1299897,0
1986-09-17,4.2066,4.2505,4.1981,4.2066,998378,0
1986-09-18,4.1889,4.2155,4.1451,4.1889,1776316,0
1986-09-19,4.1981,4.2418,4.1889,4.2418,1203340,0
1986-09-22,4.2595,4.3296,4.233,4.2595,1587751,0
1986-09-23,4.2595,4.2595,4.1717,4.2066,1611438,0
1986-09-24,4.2155,4.3471,4.2066,4.3386,3134516,0
1986-09-25,4.3386,4.3735,4.1981,4.1981,3014271,0
1986-09-26,4.2155,4.2505,4.1542,4.1627,891802,0
1986-09-29,4.1186,4.2418,4.0662,4.2418,861740,0
1986-09-30,4.2418,4.3471,4.2418,4.2857,547471,0
1986-10-01,4.2857,4.3647,4.2769,4.3031,1891094,0
1986-10-02,4.2769,4.3031,4.2505,4.2857,641298,0
1986-10-03,4.3296,4.3386,4.233,4.2857,536538,0
1986-10-06,4.2857,4.3208,4.2595,4.2595,288763,0
1986-10-07,4.2595,4.2595,4.1981,4.233,428136,0
1986-10-08,4.2418,4.3386,4.2155,4.3386,924593,0
1986-10-09,4.3912,4.4878,4.3823,4.4263,1689779,0
1986-10-10,4.4349,4.5051,4.4349,4.4878,300606,0
1986-10-13,4.4704,4.4704,4.3998,4.4704,294231,0
1986-10-14,4.4615,4.5051,4.4263,4.4349,365284,0
1986-10-15,4.4349,4.5143,4.4263,4.5143,556578,0
1986-10-16,4.5582,4.6021,4.5143,4.593,429050,0
1986-10-17,4.5666,4.5666,4.4878,4.5316,608500,0
1986-10-20,4.5316,4.5316,4.4263,4.4788,1081273,0
1986-10-21,4.5227,4.5227,4.4263,4.4878,726924,0
1986-10-22,4.5051,4.5051,4.4788,4.4878,392612,0
1986-10-23,4.4878,4.5666,4.4615,4.5316,1359110,0
1986-10-24,4.5582,4.6021,4.5491,4.5666,1490283,0
1986-10-27,4.5666,4.6194,4.5666,4.6106,364373,0
1986-10-28,4.6106,4.69,4.6106,4.6546,1345444,0
1986-10-29,4.6722,4.6722,4.6106,4.6458,300606,0
1986-10-30,4.6634,4.7072,4.6285,4.6285,1397367,0
1986-10-31,4.6194,4.6194,4.5756,4.6106,376213,0
1986-11-03,4.593,4.6285,4.5666,4.593,427225,0
1986-11-04,4.5666,4.6021,4.5582,4.5666,368018,0
1986-11-05,4.5756,4.6106,4.5666,4.5756,382592,0
1986-11-06,4.593,4.6021,4.5582,4.6021,670449,0
1986-11-07,4.6021,4.6106,4.5666,4.5666,506480,0
1986-11-10,4.5666,4.6285,4.5491,4.6285,580262,0
1986-11-11,4.6546,4.6634,4.5666,4.6106,674091,0
1986-11-12,4.6194,4.6194,4.3296,4.5051,9564777,0
1986-11-13,4.6285,4.6458,4.4878,4.5143,3042510,0
1986-11-14,4.4878,4.6021,4.4176,4.5316,1757186,0
1986-11-17,4.5227,4.5227,4.4349,4.4615,2335626,0
1986-11-18,4.4263,4.4263,4.1451,4.1542,2446762,0
1986-11-19,4.0924,4.2155,4.0924,4.1364,3814978,0
1986-11-20,4.1717,4.2857,4.1717,4.2595,2067812,0
1986-11-21,4.2769,4.3735,4.2595,4.3735,2045039,0
1986-11-24,4.3647,4.4349,4.3296,4.3735,1255264,0
1986-11-25,4.3471,4.3735,4.2595,4.2857,2706377,0
1986-11-26,4.2946,4.2946,4.1889,4.2769,1360935,0
1986-11-28,4.2857,4.2857,4.1717,4.1717,846253,0
1986-12-01,4.1717,4.1717,4.1364,4.1627,3271154,0
1986-12-02,4.1717,4.2857,4.1627,4.2595,1776316,0
1986-12-03,4.2505,4.3296,4.2066,4.2505,3431478,0
1986-12-04,4.2505,4.2505,4.1101,4.1101,3740283,0
1986-12-05,4.1451,4.1542,3.9696,4.0924,3405062,0
1986-12-08,4.1101,4.2155,4.0924,4.1889,1932084,0
1986-12-09,4.233,4.3208,4.2155,4.233,1663360,0
1986-12-10,4.2155,4.2769,4.2155,4.2155,1283500,0
1986-12-11,4.233,4.2595,4.1277,4.1277,1323586,0
1986-12-12,4.1451,4.2243,4.1451,4.2155,1040285,0
1986-12-15,4.1889,4.1889,4.1011,4.1627,790688,0
1986-12-16,4.1889,4.2243,4.1451,4.2155,2542408,0
1986-12-17,4.2155,4.2595,4.1889,4.2155,2544229,0
1986-12-18,4.233,4.2946,4.2243,4.2505,1601418,0
1986-12-19,4.2595,4.3647,4.233,4.3647,5131277,0
1986-12-22,4.3471,4.3647,4.3208,4.3647,1515789,0
1986-12-23,4.3647,4.3998,4.3208,4.3208,2188968,0
1986-12-24,4.3208,4.3912,4.3208,4.3471,373481,0
1986-12-26,4.3647,4.4349,4.3647,4.4176,504655,0
1986-12-29,4.4349,4.4349,4.3647,4.3735,1056682,0
1986-12-30,4.356,4.3998,4.3296,4.356,1157795,0
1986-12-31,4.3471,4.3998,4.3471,4.3647,797975,0
1987-01-02,4.3912,4.4525,4.3912,4.4176,307894,0
1987-01-05,4.4439,4.4615,4.3647,4.4615,1536739,0
1987-01-06,4.4615,4.5316,4.4439,4.5227,2209919,0
1987-01-07,4.5406,4.5756,4.5227,4.5406,1221560,0
1987-01-08,4.5491,4.5666,4.4878,4.5406,907287,0
1987-01-09,4.5406,4.6546,4.5051,4.6285,2546962,0
1987-01-12,4.6106,4.7511,4.6106,4.6808,3303037,0
1987-01-13,4.6808,4.7952,4.6546,4.7602,1531277,0
1987-01-14,4.7952,4.8565,4.7602,4.8477,2714574,0
1987-01-15,4.8919,4.9092,4.8391,4.8477,2359313,0
1987-01-16,4.8391,4.8477,4.7246,4.8477,999292,0
1987-01-19,4.8215,4.9004,4.7602,4.9004,933704,0
1987-01-20,4.9532,4.9705,4.9267,4.9356,2125203,0
1987-01-21,4.9532,5.0412,4.9356,4.9796,1378238,0
1987-01-22,5.0234,5.085,4.9796,5.085,1735323,0
1987-01-23,5.2607,5.2869,4.8919,4.8919,5438259,0
1987-01-26,4.8827,4.8827,4.7162,4.7511,4596558,0
1987-01-27,4.7774,4.8919,4.7686,4.8477,3365891,0
1987-01-28,4.9532,4.997,4.8477,4.9092,3245647,0
1987-01-29,4.9004,4.9092,4.8391,4.8391,3679252,0
1987-01-30,4.9356,4.9444,4.8391,4.8565,3047976,0
1987-02-02,4.8391,4.9796,4.8215,4.9356,2376621,0
1987-02-03,4.9532,4.9532,4.8919,4.9092,1208806,0
1987-02-04,4.8827,4.9267,4.8655,4.9092,1370949,0
1987-02-05,4.9356,4.9356,4.8126,4.8919,1813661,0
1987-02-06,4.8919,4.8919,4.8215,4.8391,1006577,0
1987-02-09,4.8215,4.8215,4.7162,4.7602,1271660,0
1987-02-10,4.7602,4.7686,4.7162,4.7602,1709816,0
1987-02-11,4.7602,4.804,4.7338,4.804,2382998,0
1987-02-12,4.9004,4.9356,4.7774,4.8655,3732995,0
1987-02-13,4.8477,4.9444,4.8477,4.9267,1854657,0
1987-02-17,4.9444,5.2432,4.9444,5.2168,3942509,0
1987-02-18,5.3747,5.4975,5.3396,5.4975,5099393,0
1987-02-19,5.5681,5.5681,5.4273,5.4628,2323785,0
1987-02-20,5.4448,5.4628,5.2693,5.3045,1663360,0
1987-02-23,5.3131,5.3131,5.1726,5.2693,1678846,0
1987-02-24,5.2693,5.3485,5.2255,5.3045,1952126,0
1987-02-25,5.3309,5.4889,5.3045,5.4713,3754857,0
1987-02-26,5.4713,5.5765,5.4628,5.5681,2824800,0
1987-02-27,5.7173,5.7173,5.603,5.647,1357288,0
1987-03-02,5.647,5.6559,5.5151,5.524,1227024,0
1987-03-03,5.5151,5.524,5.4363,5.4628,2669030,0
1987-03-04,5.4537,5.4975,5.4273,5.4537,1353645,0
1987-03-05,5.4713,5.6385,5.4713,5.603,2190789,0
1987-03-06,5.7348,5.7609,5.6644,5.691,2022268,0
1987-03-09,5.7082,5.7082,5.647,5.691,1330870,0
1987-03-10,5.691,5.726,5.691,5.691,684109,0
1987-03-11,5.7609,5.8051,5.5591,5.5591,1357288,0
1987-03-12,5.603,5.7524,5.5858,5.7524,1128643,0
1987-03-13,5.6733,5.726,5.6733,5.7082,1078544,0
1987-03-16,5.6821,5.7348,5.6733,5.726,743320,0
1987-03-17,5.691,5.726,5.6821,5.726,988356,0
1987-03-18,5.7524,5.8139,5.7524,5.8051,978342,0
1987-03-19,5.8139,5.8488,5.7702,5.7785,691398,0
1987-03-20,5.8051,5.8139,5.7524,5.8139,1094029,0
1987-03-23,5.7785,5.7964,5.726,5.726,1327226,0
1987-03-24,5.726,5.7964,5.7173,5.7785,828035,0
1987-03-25,5.8488,5.8488,5.7348,5.7524,999292,0
1987-03-26,5.7609,5.7702,5.7173,5.726,747875,0
1987-03-27,5.7524,5.7524,5.603,5.6294,1519432,0
1987-03-30,5.4537,5.4889,5.3131,5.4537,2407593,0
1987-03-31,5.5065,5.5414,5.4537,5.4889,1125910,0
1987-04-01,5.4188,5.5505,5.3836,5.5505,954656,0
1987-04-02,5.5765,5.6644,5.5505,5.6294,475505,0
1987-04-03,5.691,5.7173,5.6385,5.6733,1092205,0
1987-04-06,5.691,5.7173,5.6644,5.7082,1295347,0
1987-04-07,5.691,5.691,5.5591,5.5591,748786,0
1987-04-08,5.5591,5.6294,5.5151,5.5414,852633,0
1987-04-09,5.5414,5.5591,5.3747,5.4009,883605,0
1987-04-10,5.2518,5.3836,5.2342,5.2779,3491599,0
1987-04-13,5.2779,5.3219,5.1465,5.1465,925506,0
1987-04-14,5.0762,5.0937,4.9092,4.9621,1918421,0
1987-04-15,5.12,5.2869,5.0147,5.2432,2944128,0
1987-04-16,5.2693,5.3131,5.2079,5.2955,1292611,0
1987-04-20,5.3219,5.3219,5.2342,5.2518,1435629,0
1987-04-21,5.2255,5.3309,5.2079,5.3309,1260729,0
1987-04-22,5.3396,5.3661,5.2342,5.2779,1662446,0
1987-04-23,5.2779,5.3131,5.0937,5.1641,2456783,0
1987-04-24,5.12,5.1375,4.997,4.997,4559206,0
1987-04-27,4.997,5.0673,4.9182,5.0494,1462041,0
1987-04-28,4.9532,4.9796,4.8391,4.8827,3024293,0
1987-04-29,4.9092,4.9705,4.8477,4.9182,3665585,0
1987-04-30,4.9182,5.1111,4.8919,5.0494,2094229,0
1987-05-01,5.0673,5.1111,5.0147,5.0937,828035,0
1987-05-04,5.0673,5.1549,5.0589,5.0937,727833,0
1987-05-05,5.0147,5.12,5.0147,5.0147,1567711,0
1987-05-06,5.0762,5.0762,4.9532,4.9532,3450607,0
1987-05-07,4.9705,5.0234,4.9356,4.9796,2602531,0
1987-05-08,4.997,5.0147,4.8655,4.9267,1557694,0
1987-05-11,4.9532,4.997,4.8827,4.9092,1578643,0
1987-05-12,4.9092,4.9092,4.7952,4.8391,924593,0
1987-05-13,4.8215,4.8477,4.8215,4.8302,1871963,0
1987-05-14,4.9182,4.9532,4.8391,4.8655,1476619,0
1987-05-15,4.8919,4.8919,4.69,4.7338,3201010,0
1987-05-18,4.6458,4.6722,4.4878,4.5143,2477733,0
1987-05-19,4.5582,4.6106,4.4788,4.4788,3466092,0
1987-05-20,4.4704,4.5756,4.3998,4.5582,2269127,0
1987-05-21,4.7072,4.8477,4.69,4.8215,3287552,0
1987-05-22,4.8215,5.0321,4.7952,4.9356,1777225,0
1987-05-26,5.1641,5.1641,4.9705,5.0494,1963968,0
1987-05-27,5.0762,5.0762,4.9267,4.9267,998378,0
1987-05-28,4.9532,4.9621,4.7774,4.8215,2188968,0
1987-05-29,4.8655,4.9092,4.7427,4.7774,959210,0
1987-06-01,4.8215,4.8477,4.7866,4.804,1242509,0
1987-06-02,4.8215,4.8477,4.7427,4.8302,1036637,0
1987-06-03,5.0494,5.0673,4.804,5.0494,3127224,0
1987-06-04,5.0937,5.2432,5.0937,5.2255,3140893,0
1987-06-05,5.3131,5.7082,5.2607,5.2869,9064676,0
1987-06-08,5.2168,5.3309,5.1726,5.3309,1885630,0
1987-06-09,5.3485,5.4273,5.3131,5.3836,2053241,0
1987-06-10,5.3747,5.4188,5.2869,5.3131,1864674,0
1987-06-11,5.3396,5.3569,5.2607,5.3045,587550,0
1987-06-12,5.3309,5.4273,5.3131,5.4188,1452026,0
1987-06-15,5.4363,5.4713,5.4009,5.4009,1404654,0
1987-06-16,5.4009,5.4188,5.3396,5.4009,2162552,0
1987-06-17,5.4273,5.4628,5.3926,5.4188,1309008,0
1987-06-18,5.3926,5.4188,5.3747,5.4188,596661,0
1987-06-19,5.4713,5.5591,5.4448,5.4713,2062348,0
1987-06-22,5.4889,5.5681,5.4889,5.5681,1094029,0
1987-06-23,5.5765,5.647,5.5765,5.6206,767004,0
1987-06-24,5.603,5.6559,5.5328,5.5591,1658804,0
1987-06-25,5.612,5.6559,5.5944,5.6206,1438363,0
1987-06-26,5.6644,5.691,5.603,5.603,767004,0
1987-06-29,5.612,5.6559,5.603,5.647,666799,0
1987-06-30,5.6559,5.691,5.603,5.603,1298074,0
1987-07-01,5.5765,5.612,5.5065,5.5151,966496,0
1987-07-02,5.5065,5.5681,5.4889,5.4889,435423,0
1987-07-06,5.4801,5.603,5.4801,5.5328,757895,0
1987-07-07,5.5151,5.603,5.5065,5.5065,622167,0
1987-07-08,5.5065,5.5065,5.4448,5.5065,409922,0
1987-07-09,5.4713,5.4713,5.3926,5.4363,852633,0
1987-07-10,5.4628,5.5328,5.4188,5.5328,460931,0
1987-07-13,5.5151,5.5151,5.4448,5.4713,1237046,0
1987-07-14,5.4628,5.4713,5.3836,5.4188,927327,0
1987-07-15,5.4009,5.4188,5.3485,5.3926,2142511,0
1987-07-16,5.3926,5.4009,5.3569,5.3836,632183,0
1987-07-17,5.3569,5.3836,5.3309,5.3747,1197875,0
1987-07-20,5.3485,5.3569,5.2869,5.2869,689573,0
1987-07-21,5.2869,5.3485,5.2168,5.2255,3706579,0
1987-07-22,5.2168,5.2168,5.1813,5.1813,1694334,0
1987-07-23,5.2079,5.2255,5.1726,5.2255,1585931,0
1987-07-24,5.2432,5.3926,5.2432,5.3747,1572268,0
1987-07-27,5.4009,5.4628,5.3569,5.4628,561132,0
1987-07-28,5.4363,5.4448,5.3485,5.4009,688665,0
1987-07-29,5.4009,5.4009,5.3396,5.3396,1165991,0
1987-07-30,5.3569,5.4889,5.3485,5.4713,1765388,0
1987-07-31,5.4713,5.4713,5.4273,5.4448,856279,0
1987-08-03,5.4713,5.5328,5.4188,5.4801,664979,0
1987-08-04,5.4801,5.524,5.4009,5.5065,663158,0
1987-08-05,5.5328,5.5765,5.4889,5.524,615789,0
1987-08-06,5.5591,5.612,5.524,5.612,850807,0
1987-08-07,5.612,5.6996,5.612,5.691,1408300,0
1987-08-10,5.691,5.7964,5.691,5.7702,2953239,0
1987-08-11,5.8579,5.963,5.8313,5.9106,2059613,0
1987-08-12,5.8229,5.9192,5.7875,5.8313,1387347,0
1987-08-13,5.8579,5.9017,5.7964,5.8752,908198,0
1987-08-14,5.8402,5.9279,5.8313,5.8665,991090,0
1987-08-17,5.8402,5.8665,5.7435,5.7964,1152327,0
1987-08-18,5.7964,5.884,5.7702,5.8752,1799999,0
1987-08-19,5.884,5.884,5.7964,5.8752,978342,0
1987-08-20,5.8579,6.007,5.8579,5.9896,484616,0
1987-08-21,5.9455,6.0684,5.9279,6.0245,620344,0
1987-08-24,6.0245,6.0508,5.9017,5.9279,1357288,0
1987-08-25,5.884,5.9984,5.884,5.9017,1348180,0
1987-08-26,5.884,5.9192,5.8665,5.8752,968320,0
1987-08-27,5.8579,5.884,5.7964,5.8579,1074902,0
1987-08-28,5.8579,5.8665,5.7435,5.7524,1023888,0
1987-08-31,5.7964,5.8665,5.7348,5.8665,1368220,0
1987-09-01,5.8752,5.884,5.6821,5.6821,603038,0
1987-09-02,5.5505,5.6644,5.5065,5.5505,1229758,0
1987-09-03,5.5858,5.612,5.4889,5.5765,1415585,0
1987-09-04,5.5505,5.612,5.5505,5.5765,521965,0
1987-09-08,5.5414,5.5505,5.4448,5.5505,1243420,0
1987-09-09,5.5858,5.6206,5.5328,5.5681,433601,0
1987-09-10,5.5944,5.6644,5.5765,5.6206,500101,0
1987-09-11,5.6644,5.7964,5.6644,5.7964,694131,0
1987-09-14,5.8139,5.8488,5.7524,5.7964,1128643,0
1987-09-15,5.8579,5.8579,5.6821,5.6821,455466,0
1987-09-16,5.7082,5.7524,5.6644,5.6644,502835,0
1987-09-17,5.7082,5.7173,5.6559,5.6644,287857,0
1987-09-18,5.6644,5.6733,5.6385,5.6385,299693,0
1987-09-21,5.6644,5.726,5.6294,5.6385,1463864,0
1987-09-22,5.6294,5.6385,5.5505,5.6206,2740081,0
1987-09-23,5.6206,5.6385,5.5328,5.5681,822571,0
1987-09-24,5.5505,5.6294,5.5328,5.5328,1854657,0
1987-09-25,5.5505,5.5505,5.5065,5.5065,439981,0
1987-09-28,5.5505,5.6996,5.5505,5.6559,1173281,0
1987-09-29,5.6559,5.6733,5.5765,5.5858,458201,0
1987-09-30,5.5858,5.612,5.5505,5.5681,3292103,0
1987-10-01,5.5944,5.6206,5.5765,5.5944,1593220,0
1987-10-02,5.5944,5.6294,5.5505,5.5765,1434717,0
1987-10-05,5.5944,5.5944,5.4889,5.5328,715994,0
1987-10-06,5.524,5.524,5.1813,5.1813,1576822,0
1987-10-07,5.199,5.3309,5.1905,5.2255,2400304,0
1987-10-08,5.2693,5.2869,5.2255,5.2342,957389,0
1987-10-09,5.2342,5.2869,5.2255,5.2869,655870,0
1987-10-12,5.3131,5.3131,5.2255,5.2779,686845,0
1987-10-13,5.3747,5.4098,5.2693,5.3309,1121357,0
1987-10-14,5.2869,5.2869,5.12,5.1549,1046661,0
1987-10-15,5.0234,5.0673,4.9004,4.9004,3092613,0
1987-10-16,4.9267,4.9885,4.6808,4.9267,2813867,0
1987-10-19,4.4966,4.5143,4.2505,4.2505,4782388,0
1987-10-20,4.1889,4.3823,3.7235,4.0133,2967814,0
1987-10-21,4.1101,4.4525,4.1101,4.233,3103545,0
1987-10-22,4.1889,4.233,4.1101,4.1717,2795646,0
1987-10-23,4.1186,4.2769,4.1186,4.2769,2693626,0
1987-10-26,4.1889,4.233,4.0748,4.1451,1902024,0
1987-10-27,4.2066,4.2066,3.9082,3.9696,2016801,0
1987-10-28,3.8992,4.0133,3.8378,3.9871,1665182,0
1987-10-29,3.9871,4.2066,3.9871,4.1627,1710726,0
1987-10-30,4.4263,4.5143,4.4087,4.4704,1180566,0
1987-11-02,4.4525,4.5843,4.4087,4.5843,2938666,0
1987-11-03,4.5843,4.5843,4.4704,4.5406,2367509,0
1987-11-04,4.4704,4.5843,4.4704,4.5143,1205161,0
1987-11-05,4.4525,4.5406,4.4525,4.4966,2603439,0
1987-11-06,4.5406,4.7602,4.4704,4.5843,2178948,0
1987-11-09,4.5843,4.6285,4.4966,4.5143,1882894,0
1987-11-10,4.4525,4.4525,4.3386,4.3823,1141397,0
1987-11-11,4.4439,4.6722,4.4439,4.5143,1027530,0
1987-11-12,4.6722,4.7162,4.4263,4.4263,1262551,0
1987-11-13,4.4525,4.4704,4.3735,4.3823,584819,0
1987-11-16,4.4087,4.4525,4.3386,4.3823,959210,0
1987-11-17,4.356,4.356,4.2946,4.3386,868117,0
1987-11-18,4.3647,4.4087,4.3386,4.3823,1386437,0
1987-11-19,4.3998,4.4176,4.3386,4.356,767916,0
1987-11-20,4.3386,4.5406,4.3296,4.5406,1243420,0
1987-11-23,4.4704,4.6285,4.4525,4.6285,542915,0
1987-11-24,4.6634,4.6634,4.4263,4.5756,1707997,0
1987-11-25,4.5406,4.5582,4.3823,4.3823,1128643,0
1987-11-27,4.4263,4.4525,4.3647,4.3735,909109,0
1987-11-30,4.3386,4.3386,4.0662,4.1101,1461133,0
1987-12-01,4.1277,4.1717,4.1011,4.1101,644939,0
1987-12-02,4.1186,4.1627,4.0311,4.1186,491901,0
1987-12-03,4.1011,4.1011,3.8992,3.8992,573889,0
1987-12-04,3.8378,3.9082,3.8113,3.9082,971054,0
1987-12-07,3.9082,3.9608,3.8728,3.9082,836233,0
1987-12-08,3.9346,4.1364,3.917,4.1364,826213,0
1987-12-09,4.1277,4.2769,4.0924,4.1627,1032086,0
1987-12-10,4.0748,4.1277,3.9521,3.9521,2220847,0
1987-12-11,3.9783,4.0048,3.8992,3.9431,587550,0
1987-12-14,3.9431,4.0311,3.917,3.9871,3167309,0
1987-12-15,4.0311,4.2066,4.0311,4.1364,1016598,0
1987-12-16,4.1364,4.4087,4.0837,4.4087,1398279,0
1987-12-17,4.4263,4.4263,4.2505,4.2769,1713459,0
1987-12-18,4.3208,4.3386,4.2155,4.2505,1580466,0
1987-12-21,4.3647,4.3647,4.2505,4.2769,634006,0
1987-12-22,4.2946,4.2946,4.2769,4.2857,1182389,0
1987-12-23,4.3208,4.4263,4.3208,4.4176,1330870,0
1987-12-24,4.4615,4.4966,4.4176,4.4704,552934,0
1987-12-28,4.4087,4.4087,4.2857,4.3386,506480,0
1987-12-29,4.3208,4.4087,4.3031,4.3471,448179,0
1987-12-30,4.3386,4.4263,4.3386,4.4263,1093116,0
1987-12-31,4.4263,4.5143,4.4176,4.5143,1735323,0
1988-01-04,4.5143,4.6021,4.4966,4.5582,965587,0
1988-01-05,4.6194,4.7866,4.6194,4.7866,1669735,0
1988-01-06,4.9182,4.9621,4.8742,4.9267,4090993,0
1988-01-07,4.9182,4.9356,4.8742,4.9356,968320,0
1988-01-08,4.9267,4.9267,4.7162,4.7162,1120447,0
1988-01-11,4.7602,4.8302,4.6285,4.8302,1173281,0
1988-01-12,4.8126,4.8302,4.6722,4.7162,1246155,0
1988-01-13,4.7162,4.7162,4.6458,4.69,834413,0
1988-01-14,4.6808,4.7246,4.6722,4.6808,1057591,0
1988-01-15,4.8477,4.8919,4.804,4.8565,1210627,0
1988-01-18,4.8302,4.8565,4.7952,4.8391,797975,0
1988-01-19,4.8302,4.8391,4.7866,4.7866,793421,0
1988-01-20,4.7952,4.7952,4.5756,4.6722,712346,0
1988-01-21,4.7162,4.7686,4.6285,4.7427,1276213,0
1988-01-22,4.804,5.0234,4.7866,5.006,1155970,0
1988-01-25,5.0234,5.1111,5.006,5.0673,1044839,0
1988-01-26,5.1025,5.1375,5.0234,5.0234,1032086,0
1988-01-27,5.0494,5.1375,5.0234,5.0937,1539474,0
1988-01-28,5.0937,5.1813,5.0937,5.1726,1159613,0
1988-01-29,5.1549,5.1726,5.0937,5.1465,565689,0
1988-02-01,5.199,5.2168,5.1549,5.1549,1540386,0
1988-02-02,5.1549,5.1726,5.0937,5.1286,1258909,0
1988-02-03,5.1375,5.1726,5.0673,5.085,1067611,0
1988-02-04,5.1025,5.1025,4.8919,4.997,1532186,0
1988-02-05,4.9796,5.0234,4.9356,4.9356,373481,0
1988-02-08,4.9356,4.9621,4.9182,4.9444,328846,0
1988-02-09,4.9621,5.006,4.9621,5.006,634006,0
1988-02-10,4.9796,5.0937,4.9796,5.0589,1096762,0
1988-02-11,5.085,5.1111,5.0234,5.0412,1414679,0
1988-02-12,5.0673,5.1549,5.0673,5.1375,985627,0
1988-02-16,5.1549,5.2607,5.1465,5.2518,1701622,0
1988-02-17,5.2518,5.2693,5.1813,5.1813,1244331,0
1988-02-18,5.1905,5.2168,5.1549,5.1813,277832,0
1988-02-19,5.2168,5.2168,5.0937,5.1726,470952,0
1988-02-22,5.1549,5.3045,5.1375,5.3045,730568,0
1988-02-23,5.2779,5.3131,5.2607,5.2693,682287,0
1988-02-24,5.2955,5.3396,5.2779,5.2955,777935,0
1988-02-25,5.2955,5.3569,5.2779,5.2955,903643,0
1988-02-26,5.3131,5.3661,5.3045,5.3569,368018,0
1988-02-29,5.3569,5.3926,5.3045,5.3569,876317,0
1988-03-01,5.3485,5.3485,5.2693,5.3131,770650,0
1988-03-02,5.3396,5.4009,5.3396,5.3836,919131,0
1988-03-03,5.3569,5.3926,5.3045,5.3926,1433806,0
1988-03-04,5.3926,5.4448,5.3485,5.4363,1131377,0
1988-03-07,5.4188,5.4363,5.3747,5.4188,1074902,0
1988-03-08,5.4448,5.4628,5.4188,5.4448,1440181,0
1988-03-09,5.4537,5.4801,5.4448,5.4801,698685,0
1988-03-10,5.524,5.524,5.4448,5.4448,585728,0
1988-03-11,5.4363,5.4537,5.4098,5.4448,585728,0
1988-03-14,5.4188,5.4188,5.3747,5.4098,255061,0
1988-03-15,5.4188,5.4188,5.3131,5.3131,467306,0
1988-03-16,5.3309,5.4009,5.2693,5.3747,787954,0
1988-03-17,5.4098,5.4188,5.3661,5.4098,2057792,0
1988-03-18,5.4363,5.4801,5.4098,5.4628,996558,0
1988-03-21,5.5065,5.5065,5.4363,5.4448,553848,0
1988-03-22,5.4448,5.4628,5.3569,5.3661,429958,0
1988-03-23,5.3926,5.3926,5.3219,5.3219,807998,0
1988-03-24,5.3219,5.3309,5.2693,5.3219,1225201,0
1988-03-25,5.3131,5.3309,5.1641,5.199,5848179,0
1988-03-28,5.1111,5.1286,4.9356,4.997,1970345,0
1988-03-29,5.0412,5.0412,4.9796,4.9885,1989474,0
1988-03-30,4.997,5.0321,4.804,4.9444,3656479,0
1988-03-31,4.9444,4.9532,4.9004,4.9532,1133198,0
1988-04-04,4.9444,4.9444,4.8126,4.8302,575707,0
1988-04-05,4.8655,4.8655,4.7774,4.804,1491197,0
1988-04-06,4.8215,4.9092,4.8126,4.9092,1791802,0
1988-04-07,4.8919,4.9092,4.8215,4.8655,1738966,0
1988-04-08,4.8742,4.9444,4.8565,4.9182,840791,0
1988-04-11,4.9356,5.0234,4.9356,5.0234,1222470,0
1988-04-12,5.0321,5.0673,4.997,5.0234,1682489,0
1988-04-13,4.9796,4.997,4.8655,4.9356,852633,0
1988-04-14,4.8919,4.8919,4.6458,4.6458,1106781,0
1988-04-15,4.69,4.7511,4.6194,4.7338,1804555,0
1988-04-18,4.7511,4.7511,4.6546,4.69,575707,0
1988-04-19,4.7338,4.7511,4.6634,4.6634,1283500,0
1988-04-20,4.6634,4.6634,4.5316,4.5756,1020244,0
1988-04-21,4.5843,4.6546,4.5582,4.5756,4271357,0
1988-04-22,4.6021,4.7511,4.6021,4.6985,1023888,0
1988-04-25,4.6194,4.6634,4.5756,4.6634,3087147,0
1988-04-26,4.6634,4.7338,4.6546,4.6985,1342713,0
1988-04-27,4.7072,4.7338,4.6369,4.7072,2887652,0
1988-04-28,4.6985,4.7338,4.6634,4.7338,1009311,0
1988-04-29,4.7072,4.7246,4.6458,4.69,2047773,0
1988-05-02,4.69,4.7686,4.6634,4.7427,870851,0
1988-05-03,4.7338,4.9796,4.7338,4.9621,2112449,0
1988-05-04,5.0234,5.0234,4.9182,4.9532,1191499,0
1988-05-05,4.9532,4.9532,4.7511,4.7511,940080,0
1988-05-06,4.7774,4.7866,4.5756,4.6194,551114,0
1988-05-09,4.6021,4.6458,4.5316,4.5756,1251618,0
1988-05-10,4.6106,4.6634,4.5666,4.6021,456378,0
1988-05-11,4.5843,4.5843,4.4966,4.5143,761537,0
1988-05-12,4.5316,4.5316,4.356,4.3735,1414679,0
1988-05-13,4.4087,4.4439,4.2681,4.2681,3172773,0
1988-05-16,4.3121,4.356,4.3031,4.3471,1094029,0
1988-05-17,4.3735,4.4349,4.3296,4.3296,1001114,0
1988-05-18,4.3296,4.3471,4.1542,4.1981,1457493,0
1988-05-19,4.2066,4.2418,4.1804,4.1804,1380060,0
1988-05-20,4.1981,4.233,4.1451,4.1981,1002936,0
1988-05-23,4.2243,4.2243,4.1364,4.1804,465489,0
1988-05-24,4.2066,4.233,4.1627,4.2243,998378,0
1988-05-25,4.233,4.3031,4.233,4.2681,439981,0
1988-05-26,4.2681,4.3121,4.2681,4.3031,787954,0
1988-05-27,4.3121,4.3647,4.3031,4.3121,598482,0
1988-05-31,4.356,4.5143,4.356,4.5143,571155,0
1988-06-01,4.5143,4.6369,4.4704,4.6194,2140689,0
1988-06-02,4.6021,4.6194,4.5666,4.6194,921862,0
1988-06-03,4.6194,4.69,4.6194,4.6808,1001114,0
1988-06-06,4.7072,4.7246,4.6546,4.6634,1072167,0
1988-06-07,4.6546,4.6546,4.5843,4.6106,1978543,0
1988-06-08,4.6106,4.7072,4.5756,4.7072,2528747,0
1988-06-09,4.6985,4.7774,4.6985,4.7338,1749899,0
1988-06-10,4.7338,4.8215,4.7162,4.7774,496459,0
1988-06-13,4.7774,4.804,4.7427,4.7602,734208,0
1988-06-14,4.8215,4.8827,4.7952,4.8215,1006577,0
1988-06-15,4.8215,4.8215,4.7774,4.804,548381,0
1988-06-16,4.7952,4.7952,4.7511,4.7511,553848,0
1988-06-17,4.7952,4.7952,4.6634,4.6985,2161640,0
1988-06-20,4.7072,4.7338,4.6722,4.7162,364373,0
1988-06-21,4.7162,4.7511,4.6985,4.7338,783402,0
1988-06-22,4.7427,4.7511,4.6285,4.6369,2861238,0
1988-06-23,4.6194,4.6634,4.6106,4.6194,1723483,0
1988-06-24,4.6194,4.6546,4.5666,4.5666,857189,0
1988-06-27,4.5843,4.593,4.5666,4.5756,1379148,0
1988-06-28,4.5491,4.6106,4.5491,4.593,995648,0
1988-06-29,4.6106,4.6106,4.5406,4.5756,686845,0
1988-06-30,4.5491,4.6194,4.5491,4.5843,625808,0
1988-07-01,4.6106,4.6194,4.5491,4.5843,844430,0
1988-07-05,4.5843,4.6369,4.5491,4.6369,1193319,0
1988-07-06,4.6369,4.6369,4.5666,4.593,2179859,0
1988-07-07,4.5756,4.593,4.5491,4.5756,843522,0
1988-07-08,4.5666,4.5843,4.5406,4.5406,391701,0
1988-07-11,4.5491,4.5756,4.5491,4.5666,644027,0
1988-07-12,4.5666,4.5843,4.4704,4.4878,767004,0
1988-07-13,4.5051,4.5051,4.4087,4.4439,1702529,0
1988-07-14,4.4439,4.4525,4.3912,4.4439,1217915,0
1988-07-15,4.4525,4.4525,4.3823,4.4263,1769939,0
1988-07-18,4.4176,4.4615,4.3912,4.4525,899999,0
1988-07-19,4.4525,4.4966,4.4176,4.4263,586640,0
1988-07-20,4.4087,4.4263,4.3735,4.4087,924593,0
1988-07-21,4.3823,4.4263,4.3735,4.4263,450913,0
1988-07-22,4.4087,4.4263,4.3471,4.3912,1399191,0
1988-07-25,4.3823,4.4087,4.3823,4.3912,652227,0
1988-07-26,4.3823,4.4176,4.3823,4.4087,824393,0
1988-07-27,4.4087,4.4176,4.3823,4.3912,587550,0
1988-07-28,4.3912,4.4966,4.3912,4.4878,1491197,0
1988-07-29,4.4966,4.5316,4.4878,4.5051,2244537,0
1988-08-01,4.5051,4.5666,4.5051,4.5491,1170546,0
1988-08-02,4.5491,4.6369,4.5491,4.6285,841706,0
1988-08-03,4.6285,4.7072,4.6106,4.6722,457288,0
1988-08-04,4.69,4.7427,4.69,4.7338,514679,0
1988-08-05,4.7338,4.7427,4.7338,4.7427,632183,0
1988-08-08,4.7338,4.7602,4.7338,4.7427,531075,0
1988-08-09,4.7338,4.7427,4.7072,4.7162,980161,0
1988-08-10,4.69,4.6985,4.6194,4.6285,1084918,0
1988-08-11,4.6285,4.6369,4.5491,4.5491,746965,0
1988-08-12,4.5756,4.5756,4.5051,4.5051,732390,0
1988-08-15,4.5051,4.5051,4.4439,4.4439,740588,0
1988-08-16,4.4176,4.593,4.4176,4.593,1139577,0
1988-08-17,4.5756,4.6194,4.5756,4.6194,549291,0
1988-08-18,4.6106,4.7427,4.6106,4.7162,1192408,0
1988-08-19,4.7162,4.7774,4.7162,4.7602,634920,0
1988-08-22,4.7602,4.7774,4.6985,4.7072,775201,0
1988-08-23,4.6985,4.6985,4.6546,4.69,253238,0
1988-08-24,4.69,4.7162,4.69,4.7072,1108601,0
1988-08-25,4.69,4.7427,4.69,4.7427,388966,0
1988-08-26,4.7774,4.8215,4.7511,4.804,676822,0
1988-08-29,4.8215,4.9004,4.8215,4.8827,545647,0
1988-08-30,4.8827,4.9092,4.8742,4.8742,750609,0
1988-08-31,4.9182,4.9267,4.8391,4.8391,639475,0
1988-09-01,4.8215,4.8391,4.6722,4.7338,746965,0
1988-09-02,4.7952,4.8655,4.7952,4.8477,1730772,0
1988-09-06,4.8302,4.9182,4.8302,4.9182,466399,0
1988-09-07,4.9267,4.9705,4.8827,4.9182,1224293,0
1988-09-08,4.9092,4.9885,4.8919,4.9621,657697,0
1988-09-09,4.9267,4.9532,4.8827,4.9532,316094,0
1988-09-12,4.9267,4.9705,4.9092,4.9267,324291,0
1988-09-13,4.9267,5.0147,4.9267,5.0147,650404,0
1988-09-14,5.0494,5.1111,5.0494,5.1111,1546761,0
1988-09-15,5.085,5.085,5.0673,5.0673,1013865,0
1988-09-16,5.0673,5.0762,5.0412,5.0673,682287,0
1988-09-19,5.0673,5.0673,5.0147,5.0147,553848,0
1988-09-20,5.0321,5.0762,5.0147,5.0412,387146,0
1988-09-21,5.0762,5.1549,5.0673,5.1286,1160528,0
1988-09-22,5.1549,5.1726,5.1111,5.1726,1057591,0
1988-09-23,5.1549,5.1641,5.0673,5.0673,381681,0
1988-09-26,5.0321,5.0412,4.9621,4.9705,282386,0
1988-09-27,4.997,5.006,4.9356,4.9356,351621,0
1988-09-28,4.9621,4.997,4.9356,4.9621,479152,0
1988-09-29,4.9705,5.1111,4.9705,5.085,897271,0
1988-09-30,5.0762,5.1641,5.0673,5.1286,980161,0
1988-10-03,5.1111,5.12,5.0412,5.0412,541091,0
1988-10-04,4.997,5.0147,4.9885,5.006,683197,0
1988-10-05,4.997,5.0412,4.997,5.0321,1528541,0
1988-10-06,5.0147,5.0494,5.0147,5.0321,331578,0
1988-10-07,5.0494,5.0937,5.0321,5.0937,879958,0
1988-10-10,5.0937,5.1726,5.0937,5.1641,675003,0
1988-10-11,5.1286,5.1641,5.1111,5.1549,457288,0
1988-10-12,5.1286,5.1286,4.997,5.0412,536538,0
1988-10-13,5.0147,5.085,4.997,5.0673,413562,0
1988-10-14,5.0762,5.0937,5.0673,5.085,402631,0
1988-10-17,5.0937,5.12,5.0673,5.0762,538360,0
1988-10-18,5.0673,5.1111,5.0494,5.1111,720544,0
1988-10-19,5.1375,5.1905,5.12,5.1375,521965,0
1988-10-20,5.1549,5.1726,5.12,5.1726,292407,0
1988-10-21,5.1641,5.1905,5.1111,5.1549,608500,0
1988-10-24,5.1375,5.1549,5.12,5.1549,254149,0
1988-10-25,5.1549,5.1726,5.1111,5.1375,657697,0
1988-10-26,5.1375,5.1375,5.0673,5.0673,990181,0
1988-10-27,5.0147,5.0321,4.9705,5.006,576617,0
1988-10-28,5.0412,5.085,4.9267,4.9705,2055063,0
1988-10-31,4.9267,4.9267,4.9092,4.9267,521965,0
1988-11-01,4.8827,4.9092,4.804,4.804,3135428,0
1988-11-02,4.8126,4.8302,4.7686,4.7952,1659715,0
1988-11-03,4.7952,4.804,4.7602,4.7952,912753,0
1988-11-04,4.7686,4.8126,4.7246,4.7686,900911,0
1988-11-07,4.7511,4.7511,4.7162,4.7246,501014,0
1988-11-08,4.7511,4.7511,4.6808,4.6808,916396,0
1988-11-09,4.69,4.7072,4.6106,4.6458,1237958,0
1988-11-10,4.6106,4.6458,4.5582,4.5666,1660626,0
1988-11-11,4.5491,4.6285,4.5491,4.593,2281885,0
1988-11-14,4.6106,4.6458,4.6021,4.6458,840791,0
1988-11-15,4.6369,4.6722,4.6369,4.6369,982894,0
1988-11-16,4.6458,4.6458,4.4704,4.5143,786134,0
1988-11-17,4.4878,4.593,4.4878,4.5843,863564,0
1988-11-18,4.593,4.6808,4.593,4.6722,561132,0
1988-11-21,4.6634,4.7162,4.6369,4.7162,390788,0
1988-11-22,4.6808,4.7162,4.6634,4.69,416296,0
1988-11-23,4.6808,4.7072,4.6634,4.69,667712,0
1988-11-25,4.6722,4.69,4.6634,4.6722,344330,0
1988-11-28,4.6722,4.7246,4.6634,4.69,269639,0
1988-11-29,4.6808,4.8126,4.6808,4.8126,473688,0
1988-11-30,4.8126,4.8742,4.7952,4.8477,433601,0
1988-12-01,4.8302,4.8391,4.7246,4.7246,672269,0
1988-12-02,4.6808,4.7162,4.6634,4.7072,1139577,0
1988-12-05,4.7072,4.7952,4.7072,4.7686,677735,0
1988-12-06,4.7686,4.8126,4.7511,4.8126,1053950,0
1988-12-07,4.8477,4.9705,4.8477,4.9356,1470241,0
1988-12-08,4.9182,4.9356,4.9182,4.9267,369840,0
1988-12-09,4.9182,4.9532,4.9182,4.9182,391701,0
1988-12-12,4.9182,4.9267,4.9092,4.9092,675003,0
1988-12-13,4.9092,4.9092,4.8742,4.8827,492810,0
1988-12-14,4.8655,4.8827,4.8477,4.8655,391701,0
1988-12-15,4.8655,4.8655,4.8391,4.8391,301521,0
1988-12-16,4.8655,4.8655,4.8126,4.8302,777935,0
1988-12-19,4.8126,4.8302,4.7866,4.7866,529250,0
1988-12-20,4.7866,4.8391,4.7338,4.7338,904555,0
1988-12-21,4.7072,4.7072,4.6369,4.6546,5192309,0
1988-12-22,4.6458,4.6546,4.593,4.6546,941902,0
1988-12-23,4.6808,4.6808,4.6369,4.6458,625808,0
1988-12-27,4.6546,4.6546,4.6285,4.6285,469130,0
1988-12-28,4.6285,4.6458,4.6106,4.6285,306985,0
1988-12-29,4.6285,4.6722,4.6285,4.6369,942814,0
1988-12-30,4.6458,4.6808,4.6106,4.6808,461841,0
1989-01-03,4.6546,4.6546,4.593,4.6106,433601,0
1989-01-04,4.6021,4.6722,4.6021,4.6546,998378,0
1989-01-05,4.6546,4.7162,4.6285,4.7072,685933,0
1989-01-06,4.7072,4.7511,4.69,4.69,929151,0
1989-01-09,4.69,4.7511,4.69,4.7511,1253444,0
1989-01-10,4.7338,4.7686,4.7072,4.7072,1141397,0
1989-01-11,4.7072,4.7162,4.6369,4.6722,529250,0
1989-01-12,4.69,4.7602,4.6369,4.7338,870851,0
1989-01-13,4.7246,4.8477,4.7246,4.8302,1259818,0
1989-01-16,4.8126,4.9092,4.8126,4.8919,1992204,0
1989-01-17,4.8827,4.9092,4.8477,4.8477,1652431,0
1989-01-18,4.8477,4.8655,4.8391,4.8655,2541498,0
1989-01-19,4.8655,4.8742,4.7686,4.8302,1200605,0
1989-01-20,4.8126,4.8126,4.6106,4.69,2573382,0
1989-01-23,4.7162,4.7511,4.6458,4.6458,2751012,0
1989-01-24,4.6106,4.7072,4.6106,4.6808,1654249,0
1989-01-25,4.6546,4.7072,4.6546,4.7072,2334717,0
1989-01-26,4.7246,4.8655,4.7162,4.8477,1760831,0
1989-01-27,4.9092,4.9267,4.8391,4.8742,1868321,0
1989-01-30,4.8655,4.8919,4.8391,4.8477,3274798,0
1989-01-31,4.8655,4.8827,4.8391,4.8742,1048482,0
1989-02-01,4.8126,4.8477,4.7952,4.8391,1251618,0
1989-02-02,4.8477,4.8827,4.804,4.8477,1090386,0
1989-02-03,4.8655,4.8742,4.8391,4.8477,681375,0
1989-02-06,4.8655,4.8655,4.8126,4.8126,725099,0
1989-02-07,4.8391,4.8827,4.8126,4.8827,965587,0
1989-02-08,4.8919,4.9267,4.8827,4.9182,665890,0
1989-02-09,4.9182,4.9267,4.8827,4.9267,960121,0
1989-02-10,4.8919,4.8919,4.8302,4.8391,928238,0
1989-02-13,4.8302,4.8919,4.8126,4.8391,2084214,0
1989-02-14,4.8827,4.8827,4.8302,4.8391,434514,0
1989-02-15,4.8391,4.8655,4.8126,4.8302,386234,0
1989-02-16,4.8126,4.8827,4.8126,4.8827,754251,0
1989-02-17,4.8742,4.9356,4.8742,4.9092,370748,0
1989-02-21,4.8919,5.0147,4.8477,4.997,1404654,0
1989-02-22,4.9705,4.9705,4.8391,4.8655,1256175,0
1989-02-23,4.8477,4.8742,4.8302,4.8477,826213,0
1989-02-24,4.8391,4.8655,4.7246,4.7246,1362754,0
1989-02-27,4.7338,4.7511,4.7072,4.7511,1015688,0
1989-02-28,4.7511,4.8126,4.7511,4.8126,782491,0
1989-03-01,4.804,4.8477,4.6808,4.6808,929151,0
1989-03-02,4.7072,4.7338,4.6808,4.7162,2797470,0
1989-03-03,4.7246,4.7686,4.7246,4.7511,3443321,0
1989-03-06,4.7952,4.7952,4.7602,4.7866,898178,0
1989-03-07,4.7866,4.7866,4.7072,4.7072,868117,0
1989-03-08,4.7162,4.7602,4.7072,4.7338,1968522,0
1989-03-09,4.7511,4.7511,4.7246,4.7338,717812,0
1989-03-10,4.7162,4.7246,4.6808,4.7162,1221560,0
1989-03-13,4.7162,4.7511,4.7072,4.7338,2088768,0
1989-03-14,4.7511,4.7511,4.7162,4.7338,1468417,0
1989-03-15,4.7511,4.7686,4.7338,4.7602,807084,0
1989-03-16,4.7602,4.7952,4.7246,4.7686,1437451,0
1989-03-17,4.7072,4.7072,4.5666,4.5756,3202831,0
1989-03-20,4.593,4.593,4.5582,4.593,846253,0
1989-03-21,4.593,4.593,4.4966,4.5227,1489373,0
1989-03-22,4.4788,4.4788,4.3735,4.4087,1952126,0
1989-03-23,4.4349,4.4788,4.4087,4.4525,2005869,0
1989-03-27,4.4704,4.5227,4.4525,4.4966,1839171,0
1989-03-28,4.5227,4.5582,4.5227,4.5582,793421,0
1989-03-29,4.5316,4.593,4.5227,4.5316,1227024,0
1989-03-30,4.5316,4.5666,4.5143,4.5582,1207893,0
1989-03-31,4.5666,4.593,4.5491,4.5666,1022063,0
1989-04-03,4.5491,4.6369,4.5491,4.6106,2154348,0
1989-04-04,4.6369,4.6546,4.6106,4.6285,2725505,0
1989-04-05,4.6369,4.6369,4.5756,4.593,646760,0
1989-04-06,4.5491,4.6106,4.5316,4.593,1625101,0
1989-04-07,4.593,4.6722,4.593,4.6369,2215384,0
1989-04-10,4.6369,4.6369,4.6106,4.6369,2586133,0
1989-04-11,4.6546,4.7338,4.6546,4.7246,1191499,0
1989-04-12,4.7246,4.7602,4.6808,4.7162,1677023,0
1989-04-13,4.7246,4.7246,4.6546,4.6722,893621,0
1989-04-14,4.6722,4.7072,4.6546,4.7072,2253645,0
1989-04-17,4.6546,4.7162,4.6546,4.7072,2260020,0
1989-04-18,4.7246,4.7686,4.7162,4.7686,1309918,0
1989-04-19,4.7866,4.8126,4.7686,4.7952,1309918,0
1989-04-20,4.8126,4.8302,4.7952,4.8302,1290791,0
1989-04-21,4.8477,4.8742,4.7952,4.8655,961034,0
1989-04-24,4.8742,4.8742,4.8302,4.8655,511942,0
1989-04-25,4.8827,4.9182,4.8477,4.8919,1037551,0
1989-04-26,4.8827,4.9092,4.8827,4.8919,996558,0
1989-04-27,4.9092,4.9621,4.8919,4.9267,1140486,0
1989-04-28,4.9444,4.997,4.8919,4.9092,2197167,0
1989-05-01,4.8827,4.9092,4.8391,4.9092,1228847,0
1989-05-02,4.8919,4.9267,4.8827,4.9092,409922,0
1989-05-03,4.9182,4.9532,4.8919,4.9532,1644229,0
1989-05-04,4.9621,4.9621,4.8827,4.8919,510121,0
1989-05-05,4.9182,4.9705,4.9092,4.9444,722369,0
1989-05-08,4.9182,4.9267,4.8827,4.9267,267814,0
1989-05-09,4.9444,4.9532,4.8827,4.9092,531075,0
1989-05-10,4.8827,4.9267,4.8827,4.9092,1735323,0
1989-05-11,4.9092,4.9621,4.9092,4.9532,289675,0
1989-05-12,5.0234,5.085,5.006,5.0412,2096051,0
1989-05-15,5.0412,5.0412,5.006,5.0321,1100403,0
1989-05-16,5.0412,5.085,4.997,4.997,1290791,0
1989-05-17,5.0412,5.0494,4.9532,4.9885,1217006,0
1989-05-18,5.006,5.0234,4.9885,5.006,767916,0
1989-05-19,5.006,5.085,4.9885,5.0412,1245245,0
1989-05-22,5.0412,5.0412,4.9705,5.006,1438363,0
1989-05-23,4.9621,4.9885,4.9444,4.9705,786134,0
1989-05-24,4.9532,4.9532,4.9092,4.9267,861740,0
1989-05-25,4.9532,4.9532,4.8919,4.9092,1029351,0
1989-05-26,4.9092,4.9444,4.9092,4.9182,1565891,0
1989-05-30,4.9444,4.9532,4.8827,4.9092,1239781,0
1989-05-31,4.9182,4.9532,4.9092,4.9444,1141397,0
1989-06-01,4.9532,5.0412,4.9267,5.0321,1661537,0
1989-06-02,5.1111,5.1549,5.0673,5.1549,1472064,0
1989-06-05,5.1286,5.1465,5.1111,5.1286,1738966,0
1989-06-06,5.1549,5.2255,5.12,5.1549,1413764,0
1989-06-07,5.1813,5.199,5.1286,5.1286,1792716,0
1989-06-08,5.1286,5.1813,5.12,5.1286,1002936,0
1989-06-09,5.1025,5.199,5.1025,5.1813,964676,0
1989-06-12,5.1813,5.2168,5.1286,5.2168,626718,0
1989-06-13,5.2168,5.2168,5.1465,5.1465,1137753,0
1989-06-14,5.1813,5.2168,5.0494,5.0494,605771,0
1989-06-15,5.0762,5.1025,4.997,5.0321,770650,0
1989-06-16,4.9705,5.12,4.9705,5.12,1448382,0
1989-06-19,5.1025,5.1111,5.0494,5.0673,478237,0
1989-06-20,5.085,5.2607,5.085,5.1641,1474798,0
1989-06-21,5.1549,5.1905,5.1465,5.1641,1859210,0
1989-06-22,5.1641,5.1905,5.1641,5.1905,495548,0
1989-06-23,5.2432,5.3131,5.2255,5.3045,1247976,0
1989-06-26,5.3131,5.3485,5.2955,5.3219,1119537,0
1989-06-27,5.3396,5.3485,5.3045,5.3131,1087650,0
1989-06-28,5.3131,5.3131,5.2255,5.2432,1508502,0
1989-06-29,5.2255,5.2342,5.1905,5.1905,1085830,0
1989-06-30,5.1813,5.2255,5.1465,5.2168,1540386,0
1989-07-03,5.2255,5.2432,5.199,5.2168,688665,0
1989-07-05,5.2168,5.2168,5.1813,5.199,1263462,0
1989-07-06,5.199,5.2342,5.1813,5.2255,1294436,0
1989-07-07,5.2432,5.2693,5.1813,5.199,1404654,0
1989-07-10,5.2255,5.2255,5.1905,5.199,595749,0
1989-07-11,5.199,5.2255,5.1813,5.1813,660425,0
1989-07-12,5.2168,5.2955,5.199,5.2607,735122,0
1989-07-13,5.2607,5.2607,5.2168,5.2342,1386437,0
1989-07-14,5.2342,5.2342,5.1025,5.12,1122267,0
1989-07-17,5.12,5.1286,4.804,4.8126,3602734,0
1989-07-18,4.804,4.8126,4.7162,4.7338,4559206,0
1989-07-19,4.7952,4.8391,4.7511,4.8302,4624799,0
1989-07-20,4.8391,4.9621,4.8391,4.8391,2002227,0
1989-07-21,4.8477,4.8477,4.8302,4.8477,1984919,0
1989-07-24,4.8477,4.8565,4.8302,4.8477,2014072,0
1989-07-25,4.8565,4.8565,4.7952,4.804,1927530,0
1989-07-26,4.7952,4.8391,4.7686,4.8391,3303037,0
1989-07-27,4.8565,4.9092,4.8477,4.8742,2709108,0
1989-07-28,4.9092,4.9092,4.8391,4.8742,3228340,0
1989-07-31,4.8827,4.8919,4.8391,4.8919,2204453,0
1989-08-01,4.8827,4.9092,4.8477,4.8919,3172773,0
1989-08-02,4.8919,4.9444,4.8742,4.8827,968320,0
1989-08-03,4.8827,4.9621,4.8565,4.8565,1047574,0
1989-08-04,4.8477,4.9092,4.8391,4.9092,1295347,0
1989-08-07,4.9092,5.006,4.8827,4.997,1085830,0
1989-08-08,5.0234,5.0234,4.9621,5.006,987452,0
1989-08-09,4.997,5.0321,4.9532,4.9532,1008399,0
1989-08-10,4.9444,5.0321,4.9444,5.0321,2543318,0
1989-08-11,5.0234,5.0412,4.9532,4.9705,919131,0
1989-08-14,4.9621,4.9705,4.9444,4.9532,869939,0
1989-08-15,4.9705,4.997,4.9532,4.9885,674091,0
1989-08-16,4.997,5.0234,4.9885,5.006,828035,0
1989-08-17,4.9885,5.0321,4.9705,5.0321,683197,0
1989-08-18,5.0321,5.0321,4.9705,5.0234,2446762,0
1989-08-21,5.0234,5.0234,4.9444,4.9532,744232,0
1989-08-22,4.9532,4.9532,4.8919,4.9267,846253,0
1989-08-23,4.9532,4.9705,4.9444,4.9705,1072167,0
1989-08-24,4.9621,5.006,4.9532,5.006,1728944,0
1989-08-25,5.006,5.0762,5.006,5.0762,970141,0
1989-08-28,5.1111,5.1641,5.1111,5.1641,1236132,0
1989-08-29,5.1641,5.1813,5.0673,5.1025,1315385,0
1989-08-30,5.1641,5.3219,5.1549,5.3219,1573178,0
1989-08-31,5.3219,5.3219,5.2955,5.3219,1305367,0
1989-09-01,5.3396,5.3569,5.2779,5.2955,796154,0
1989-09-05,5.2693,5.3045,5.2342,5.2607,732390,0
1989-09-06,5.2432,5.2432,5.1641,5.2255,1088566,0
1989-09-07,5.2342,5.2342,5.1641,5.2079,4990993,0
1989-09-08,5.199,5.2607,5.1641,5.2342,1084918,0
1989-09-11,5.2255,5.2607,5.1813,5.2255,649496,0
1989-09-12,5.2079,5.2607,5.2079,5.2607,410829,0
1989-09-13,5.2432,5.2693,5.1813,5.1813,812549,0
1989-09-14,5.1641,5.1813,5.085,5.1286,883605,0
1989-09-15,5.1286,5.1549,5.12,5.1465,1231578,0
1989-09-18,5.1111,5.1813,5.1111,5.1641,1013865,0
1989-09-19,5.1641,5.1641,5.1465,5.1641,1028441,0
1989-09-20,5.1549,5.1905,5.1549,5.1905,610324,0
1989-09-21,5.1905,5.199,5.1465,5.1465,889984,0
1989-09-22,5.1641,5.1813,5.12,5.1465,619432,0
1989-09-25,5.1286,5.1465,5.0937,5.1111,839880,0
1989-09-26,5.1111,5.1286,5.1111,5.1111,542000,0
1989-09-27,5.085,5.1549,5.085,5.1286,860830,0
1989-09-28,5.12,5.1641,5.12,5.1465,828945,0
1989-09-29,5.1286,5.2432,5.1286,5.2255,435423,0
1989-10-02,5.199,5.3131,5.199,5.3131,724193,0
1989-10-03,5.2779,5.4188,5.2255,5.4188,1214270,0
1989-10-04,5.3836,5.3836,5.2955,5.3131,705061,0
1989-10-05,5.3131,5.3485,5.2779,5.3131,347976,0
1989-10-06,5.3045,5.4273,5.3045,5.4098,1963968,0
1989-10-09,5.4098,5.4628,5.3836,5.4628,249595,0
1989-10-10,5.4713,5.5681,5.4537,5.5328,1202428,0
1989-10-11,5.5065,5.524,5.4188,5.4537,408099,0
1989-10-12,5.4273,5.4537,5.3926,5.4188,292407,0
1989-10-13,5.3926,5.4098,5.2955,5.2955,1219738,0
1989-10-16,5.1549,5.2255,5.085,5.2255,3573584,0
1989-10-17,5.2079,5.2079,5.1111,5.1641,1296255,0
1989-10-18,5.1641,5.199,5.1111,5.1286,1280769,0
1989-10-19,5.199,5.2955,5.199,5.2342,1655162,0
1989-10-20,5.2432,5.3219,5.2432,5.3131,706881,0
1989-10-23,5.3396,5.3396,5.2607,5.2693,610324,0
1989-10-24,5.2432,5.2693,5.1549,5.2607,664067,0
1989-10-25,5.2607,5.3045,5.2432,5.2607,696861,0
1989-10-26,5.2432,5.2693,5.12,5.1286,374392,0
1989-10-27,5.1111,5.1549,5.1111,5.1111,672269,0
1989-10-30,5.1111,5.1549,5.0494,5.0494,327024,0
1989-10-31,5.0147,5.1549,5.0147,5.1549,761537,0
1989-11-01,5.1286,5.1813,5.12,5.1465,484616,0
1989-11-02,5.12,5.1549,5.0937,5.1549,644027,0
1989-11-03,5.1465,5.1813,5.1286,5.1813,464576,0
1989-11-06,5.1641,5.1905,5.1465,5.1465,618520,0
1989-11-07,5.1465,5.1905,5.1286,5.1813,796154,0
1989-11-08,5.1905,5.2693,5.1905,5.2693,1200605,0
1989-11-09,5.2693,5.2779,5.2342,5.2432,1066698,0
1989-11-10,5.2955,5.3219,5.199,5.199,3650102,0
1989-11-13,5.2255,5.3045,5.2255,5.3045,2546962,0
1989-11-14,5.2779,5.3396,5.2693,5.2955,3467002,0
1989-11-15,5.2955,5.2955,5.2607,5.2607,797067,0
1989-11-16,5.2607,5.2693,5.2079,5.2432,1667006,0
1989-11-17,5.2342,5.2693,5.2342,5.2607,838057,0
1989-11-20,5.2342,5.2432,5.1813,5.199,998378,0
1989-11-21,5.199,5.2779,5.199,5.2693,996558,0
1989-11-22,5.2693,5.2779,5.2255,5.2779,1387347,0
1989-11-24,5.2607,5.3131,5.2607,5.3131,420849,0
1989-11-27,5.3396,5.3836,5.3219,5.3485,1235223,0
1989-11-28,5.3219,5.3569,5.2955,5.3569,920953,0
1989-11-29,5.3747,5.3836,5.3485,5.3485,1046661,0
1989-11-30,5.3485,5.3747,5.3219,5.3485,1760831,0
1989-12-01,5.3485,5.4975,5.3485,5.4537,1532186,0
1989-12-04,5.4713,5.5414,5.4713,5.5414,1165991,0
1989-12-05,5.524,5.6644,5.524,5.6644,1437451,0
1989-12-06,5.6559,5.6821,5.6385,5.647,869939,0
1989-12-07,5.612,5.6206,5.524,5.524,381681,0
1989-12-08,5.4975,5.5065,5.4628,5.4889,586640,0
1989-12-11,5.4975,5.4975,5.4098,5.4188,340687,0
1989-12-12,5.4628,5.5328,5.4628,5.524,841706,0
1989-12-13,5.524,5.5944,5.4801,5.4889,1521254,0
1989-12-14,5.4889,5.4889,5.4537,5.4628,796154,0
1989-12-15,5.4889,5.4889,5.4537,5.4628,1617815,0
1989-12-18,5.4537,5.4628,5.3661,5.3747,836233,0
1989-12-19,5.3836,5.4098,5.3661,5.3926,1076722,0
1989-12-20,5.4273,5.4448,5.3747,5.3836,534717,0
1989-12-21,5.4098,5.4098,5.3747,5.3747,460931,0
1989-12-22,5.3747,5.4448,5.3661,5.4273,1234314,0
1989-12-26,5.4537,5.524,5.4273,5.4273,527429,0
1989-12-27,5.4537,5.5414,5.4448,5.5414,212246,0
1989-12-28,5.5681,5.6294,5.5591,5.6294,450001,0
1989-12-29,5.6294,5.7082,5.6294,5.6733,541091,0
1990-01-02,5.691,5.7435,5.647,5.7435,648583,0
1990-01-03,5.7524,5.7609,5.647,5.6821,2369331,0
1990-01-04,5.6821,5.6821,5.6294,5.6385,1830060,0
1990-01-05,5.6559,5.6821,5.6294,5.6294,662245,0
1990-01-08,5.603,5.6559,5.5944,5.6559,526516,0
1990-01-09,5.6733,5.7082,5.6294,5.6294,910930,0
1990-01-10,5.6294,5.6733,5.4975,5.5414,1103136,0
1990-01-11,5.5944,5.612,5.5681,5.612,337953,0
1990-01-12,5.603,5.603,5.5065,5.524,552025,0
1990-01-15,5.4801,5.4801,5.4098,5.4448,1694334,0
1990-01-16,5.3836,5.4448,5.3747,5.4188,992914,0
1990-01-17,5.4188,5.4975,5.3926,5.4801,626718,0
1990-01-18,5.4537,5.4801,5.4098,5.4098,1800913,0
1990-01-19,5.4273,5.4537,5.3747,5.4188,2460424,0
1990-01-22,5.4273,5.4537,5.3661,5.3836,1311742,0
1990-01-23,5.3836,5.4273,5.3485,5.3747,1889271,0
1990-01-24,5.2432,5.3485,5.2432,5.3045,1054859,0
1990-01-25,5.3309,5.3485,5.2693,5.2693,822571,0
1990-01-26,5.2342,5.2432,5.1111,5.1549,3187348,0
1990-01-29,5.1813,5.199,5.1111,5.1641,2402125,0
1990-01-30,5.199,5.2168,5.1286,5.1465,2845748,0
1990-01-31,5.1641,5.2432,5.1641,5.2432,2646256,0
1990-02-01,5.2693,5.2693,5.2168,5.2607,1440181,0
1990-02-02,5.2432,5.3661,5.2432,5.3661,744232,0
1990-02-05,5.4098,5.4098,5.3131,5.3131,672269,0
1990-02-06,5.2955,5.3131,5.2779,5.3045,696861,0
1990-02-07,5.2955,5.4273,5.2955,5.3836,842611,0
1990-02-08,5.3836,5.4889,5.3747,5.4273,759716,0
1990-02-09,5.4628,5.4801,5.4448,5.4628,745140,0
1990-02-12,5.4801,5.4801,5.4273,5.4273,551114,0
1990-02-13,5.3836,5.5328,5.3836,5.5328,1695243,0
1990-02-14,5.5328,5.5681,5.5065,5.5681,1120447,0
1990-02-15,5.5681,5.5681,5.5414,5.5591,1196964,0
1990-02-16,5.5414,5.5414,5.4801,5.4889,1176922,0
1990-02-20,5.4537,5.4801,5.4188,5.4537,857189,0
1990-02-21,5.4098,5.4628,5.3836,5.4628,1108601,0
1990-02-22,5.4448,5.4975,5.4448,5.4537,518317,0
1990-02-23,5.4448,5.4448,5.3747,5.4188,648583,0
1990-02-26,5.3661,5.4273,5.3485,5.4188,941902,0
1990-02-27,5.4188,5.4628,5.4098,5.4448,530160,0
1990-02-28,5.4273,5.4537,5.4188,5.4537,735122,0
1990-03-01,5.4273,5.4448,5.3836,5.3836,2464980,0
1990-03-02,5.3836,5.4628,5.3836,5.4273,1959410,0
1990-03-05,5.4098,5.4628,5.4098,5.4098,1022063,0
1990-03-06,5.4098,5.4628,5.4098,5.4628,426313,0
1990-03-07,5.4975,5.603,5.4975,5.4975,871761,0
1990-03-08,5.5151,5.6385,5.4975,5.6385,1061234,0
1990-03-09,5.603,5.6206,5.5505,5.5505,558401,0
1990-03-12,5.524,5.5944,5.5151,5.5944,501924,0
1990-03-13,5.5591,5.5591,5.5151,5.5328,1265282,0
1990-03-14,5.5505,5.5505,5.4975,5.4975,762448,0
1990-03-15,5.4975,5.5944,5.4975,5.5858,406277,0
1990-03-16,5.5591,5.5681,5.5151,5.5151,928238,0
1990-03-19,5.5151,5.603,5.4975,5.603,399901,0
1990-03-20,5.603,5.6385,5.5944,5.6294,644939,0
1990-03-21,5.6206,5.7082,5.6206,5.6385,930060,0
1990-03-22,5.603,5.6385,5.4537,5.4801,1171458,0
1990-03-23,5.4975,5.5328,5.4975,5.524,478237,0
1990-03-26,5.5328,5.5505,5.5151,5.5151,244130,0
1990-03-27,5.524,5.524,5.4801,5.524,429050,0
1990-03-28,5.4975,5.524,5.4628,5.4975,356174,0
1990-03-29,5.4889,5.5505,5.4801,5.5328,407188,0
1990-03-30,5.5505,5.5681,5.4975,5.5681,495548,0
1990-04-02,5.5505,5.5505,5.4889,5.5151,555670,0
1990-04-03,5.5151,5.5681,5.4975,5.5591,437248,0
1990-04-04,5.5591,5.5681,5.4628,5.4628,491901,0
1990-04-05,5.4975,5.5505,5.4537,5.524,388057,0
1990-04-06,5.5328,5.5328,5.4801,5.5151,235930,0
1990-04-09,5.524,5.5505,5.4889,5.4889,306985,0
1990-04-10,5.4537,5.4801,5.4537,5.4801,657697,0
1990-04-11,5.4537,5.4975,5.4363,5.4801,424493,0
1990-04-12,5.5151,5.5591,5.5151,5.5151,291501,0
1990-04-16,5.524,5.603,5.524,5.5944,937348,0
1990-04-17,5.5944,5.603,5.5681,5.603,466399,0
1990-04-18,5.603,5.6206,5.5858,5.5858,829858,0
1990-04-19,5.5944,5.6385,5.5328,5.5505,744232,0
1990-04-20,5.5591,5.5944,5.4889,5.4975,790688,0
1990-04-23,5.4628,5.4628,5.4363,5.4448,614877,0
1990-04-24,5.4448,5.4889,5.4363,5.4537,348884,0
1990-04-25,5.4801,5.4975,5.4801,5.4889,373481,0
1990-04-26,5.5151,5.5151,5.4363,5.4801,503745,0
1990-04-27,5.4801,5.4889,5.3661,5.3661,436336,0
1990-04-30,5.3661,5.4537,5.3396,5.4537,511942,0
1990-05-01,5.4889,5.5505,5.4801,5.524,1344535,0
1990-05-02,5.5151,5.5944,5.4975,5.5681,1113160,0
1990-05-03,5.5858,5.6206,5.524,5.5505,438158,0
1990-05-04,5.5858,5.603,5.5591,5.5591,894534,0
1990-05-07,5.5681,5.6996,5.5591,5.6821,1125910,0
1990-05-08,5.7082,5.7964,5.6821,5.7875,1550406,0
1990-05-09,5.7964,5.884,5.7875,5.8579,2750103,0
1990-05-10,5.8665,5.9017,5.8579,5.8928,1521254,0
1990-05-11,5.8928,5.9192,5.8229,5.9192,3472472,0
1990-05-14,5.9017,5.9367,5.9017,5.9192,1553137,0
1990-05-15,5.8665,5.9806,5.8665,5.9806,999292,0
1990-05-16,5.9719,5.9806,5.9017,5.9017,414476,0
1990-05-17,5.8928,5.9279,5.884,5.884,1096762,0
1990-05-18,5.8665,5.8928,5.7964,5.7964,1421964,0
1990-05-21,5.8139,5.8313,5.7875,5.7964,902733,0
1990-05-22,5.8488,5.9806,5.8488,5.963,1607793,0
1990-05-23,5.963,5.9719,5.9367,5.9719,871761,0
1990-05-24,5.9545,6.1651,5.9545,6.1651,1206071,0
1990-05-25,6.1475,6.1651,6.1211,6.1211,1033907,0
1990-05-29,6.1651,6.1828,6.1211,6.1651,823482,0
1990-05-30,6.2619,6.2704,6.2181,6.2265,939171,0
1990-05-31,6.2265,6.2619,6.1914,6.1914,1324495,0
1990-06-01,6.2354,6.297,6.2354,6.288,517409,0
1990-06-04,6.288,6.3319,6.2529,6.3319,1109512,0
1990-06-05,6.3319,6.411,6.3319,6.3759,818015,0
1990-06-06,6.3408,6.367,6.3232,6.3319,869029,0
1990-06-07,6.4725,6.4814,6.4287,6.4551,2374800,0
1990-06-08,6.4551,6.4551,6.3759,6.4026,1120447,0
1990-06-11,6.3759,6.4899,6.3759,6.4814,1685224,0
1990-06-12,6.5163,6.587,6.4725,6.587,1796355,0
1990-06-13,6.613,6.7008,6.613,6.6307,1310829,0
1990-06-14,6.6307,6.7008,6.6307,6.6922,1044839,0
1990-06-15,6.6569,6.6747,6.6307,6.6484,1901115,0
1990-06-18,6.6218,6.6218,6.5251,6.5251,1382793,0
1990-06-19,6.5163,6.5163,6.4373,6.4462,1248884,0
1990-06-20,6.4462,6.5075,6.4462,6.4551,1816398,0
1990-06-21,6.4814,6.4899,6.4462,6.4899,2030465,0
1990-06-22,6.4725,6.4725,6.3582,6.4287,797975,0
1990-06-25,6.3759,6.4026,6.3319,6.3759,1210627,0
1990-06-26,6.3759,6.4373,6.3582,6.3934,474594,0
1990-06-27,6.3759,6.5075,6.367,6.4814,851718,0
1990-06-28,6.4899,6.5605,6.4814,6.5514,971054,0
1990-06-29,6.5426,6.5514,6.4287,6.4814,1828237,0
1990-07-02,6.4551,6.5426,6.4462,6.5426,489169,0
1990-07-03,6.5426,6.6307,6.5426,6.6218,662245,0
1990-07-05,6.6484,6.6484,6.5605,6.5605,483705,0
1990-07-06,6.5251,6.613,6.5251,6.613,368018,0
1990-07-09,6.5951,6.6484,6.5951,6.6218,479152,0
1990-07-10,6.6218,6.6307,6.5514,6.5951,827127,0
1990-07-11,6.6569,6.7008,6.6569,6.7008,2058701,0
1990-07-12,6.7096,6.7974,6.7008,6.7359,2147978,0
1990-07-13,6.7359,6.7974,6.7273,6.7448,803440,0
1990-07-16,6.771,6.8326,6.771,6.8149,1072167,0
1990-07-17,6.8064,6.8412,6.8064,6.8149,841706,0
1990-07-18,6.8064,6.8149,6.7273,6.7623,602128,0
1990-07-19,6.7359,6.8412,6.7273,6.8412,2687248,0
1990-07-20,6.8064,6.8326,6.7974,6.7974,1385527,0
1990-07-23,6.7623,6.7623,6.4551,6.5514,1261639,0
1990-07-24,6.5251,6.5426,6.4725,6.4725,745140,0
1990-07-25,6.4899,6.5426,6.4814,6.4899,649496,0
1990-07-26,6.5163,6.6307,6.4899,6.613,690487,0
1990-07-27,6.5951,6.6307,6.5605,6.587,1009311,0
1990-07-30,6.5778,6.587,6.4899,6.5426,337043,0
1990-07-31,6.5163,6.5605,6.4899,6.5605,801617,0
1990-08-01,6.5426,6.613,6.5426,6.587,984716,0
1990-08-02,6.5514,6.5605,6.5075,6.5514,1703443,0
1990-08-03,6.5163,6.5163,6.1914,6.3408,1321760,0
1990-08-06,6.3319,6.3319,6.0508,6.0684,1370949,0
1990-08-07,6.0862,6.2181,6.0862,6.2181,1547672,0
1990-08-08,6.2089,6.3582,6.2089,6.3319,2179859,0
1990-08-09,6.3319,6.367,6.2354,6.297,1348180,0
1990-08-10,6.2704,6.288,6.1036,6.1475,720544,0
1990-08-13,6.1211,6.1211,6.0336,6.0862,513763,0
1990-08-14,6.0684,6.1036,6.0508,6.1036,498282,0
1990-08-15,6.1475,6.2089,6.1475,6.2089,1134108,0
1990-08-16,6.1388,6.1388,6.0336,6.1036,644027,0
1990-08-17,6.0336,6.0336,5.9017,6.0157,588465,0
1990-08-20,6.0336,6.1036,5.9984,6.007,896353,0
1990-08-21,6.007,6.007,5.884,5.8928,838057,0
1990-08-22,5.9192,5.963,5.8229,5.8229,842611,0
1990-08-23,5.7348,5.7348,5.647,5.6996,758804,0
1990-08-24,5.7348,5.7524,5.603,5.7524,2119738,0
1990-08-27,5.9192,5.9367,5.8488,5.9192,724193,0
1990-08-28,5.8928,6.0336,5.8928,5.9896,869029,0
1990-08-29,5.9896,6.0773,5.9545,6.0684,471864,0
1990-08-30,6.0684,6.0862,6.007,6.0773,952834,0
1990-08-31,6.0949,6.1301,6.0949,6.1036,505566,0
1990-09-04,6.1036,6.1125,6.0684,6.1036,185830,0
1990-09-05,6.0949,6.1388,6.0949,6.1388,542000,0
1990-09-06,6.1301,6.1301,6.0599,6.0684,326113,0
1990-09-07,6.0949,6.1651,6.0684,6.0949,477326,0
1990-09-10,6.1125,6.1301,6.0336,6.0336,710522,0
1990-09-11,6.0421,6.0421,5.9719,6.007,470042,0
1990-09-12,6.007,6.0245,5.9719,5.9719,784311,0
1990-09-13,5.9719,5.9719,5.9192,5.9279,259616,0
1990-09-14,5.8928,5.8928,5.7524,5.8139,624899,0
1990-09-17,5.7875,5.884,5.7702,5.8665,400812,0
1990-09-18,5.8579,5.963,5.8488,5.963,384416,0
1990-09-19,5.9719,6.0336,5.9367,5.9896,372572,0
1990-09-20,5.9896,6.007,5.9017,5.9192,1104050,0
1990-09-21,5.9192,5.9719,5.8928,5.9545,1093116,0
1990-09-24,5.9545,6.0599,5.9279,6.0421,1489373,0
1990-09-25,6.0336,6.0684,5.9896,6.0336,625808,0
1990-09-26,6.0773,6.1914,6.0245,6.1914,758804,0
1990-09-27,6.2181,6.2619,5.9367,6.0336,1570444,0
1990-09-28,5.9896,6.1036,5.9192,6.1036,765182,0
1990-10-01,6.1301,6.2619,6.1301,6.2181,1728036,0
1990-10-02,6.3145,6.3582,6.3145,6.3145,1159613,0
1990-10-03,6.288,6.3232,6.2442,6.2529,811640,0
1990-10-04,6.2265,6.297,6.2181,6.297,435423,0
1990-10-05,6.2529,6.3495,6.2181,6.3319,1005668,0
1990-10-08,6.3849,6.4814,6.3849,6.4725,493723,0
1990-10-09,6.4373,6.4725,6.4026,6.4287,1101317,0
1990-10-10,6.4199,6.4637,6.1914,6.288,1723483,0
1990-10-11,6.2619,6.297,6.1036,6.1301,1347269,0
1990-10-12,6.174,6.1914,6.1036,6.1475,1368220,0
1990-10-15,6.2089,6.2089,6.0949,6.174,1470241,0
1990-10-16,6.1914,6.2442,6.1828,6.2089,673178,0
1990-10-17,6.1828,6.1828,6.1036,6.1388,974693,0
1990-10-18,6.1301,6.2619,6.1301,6.2529,977428,0
1990-10-19,6.3145,6.4725,6.3145,6.4725,1050303,0
1990-10-22,6.4725,6.7096,6.4551,6.7096,534717,0
1990-10-23,6.6569,6.6747,6.5426,6.5689,1187853,0
1990-10-24,6.5426,6.5689,6.5426,6.5426,192204,0
1990-10-25,6.5514,6.5689,6.5342,6.5426,299693,0
1990-10-26,6.5426,6.5426,6.4725,6.4814,500101,0
1990-10-29,6.4725,6.5163,6.3849,6.3849,718724,0
1990-10-30,6.3849,6.4026,6.2529,6.288,684109,0
1990-10-31,6.288,6.3319,6.2181,6.2442,588465,0
1990-11-01,6.2442,6.2619,6.1914,6.2265,487351,0
1990-11-02,6.2442,6.4373,6.2181,6.4373,580262,0
1990-11-05,6.4637,6.6045,6.4637,6.587,585728,0
1990-11-06,6.5689,6.613,6.5426,6.5689,472774,0
1990-11-07,6.5426,6.5426,6.4637,6.5163,404452,0
1990-11-08,6.4989,6.613,6.4725,6.5075,1269839,0
1990-11-09,6.5342,6.6569,6.5163,6.6569,1066698,0
1990-11-12,6.6484,6.7273,6.6393,6.7096,879050,0
1990-11-13,6.7096,6.7796,6.6832,6.7096,1470241,0
1990-11-14,6.6832,6.7534,6.6393,6.7096,924593,0
1990-11-15,6.6832,6.7096,6.6393,6.6747,382592,0
1990-11-16,6.6569,6.7273,6.6569,6.6747,191297,0
1990-11-19,6.6922,6.7096,6.6393,6.6393,351621,0
1990-11-20,6.6569,6.6569,6.5689,6.5689,340687,0
1990-11-21,6.5689,6.6218,6.5163,6.6218,506480,0
1990-11-23,6.6045,6.613,6.5689,6.5689,163968,0
1990-11-26,6.5426,6.6747,6.5163,6.6747,761537,0
1990-11-27,6.6747,6.7623,6.6747,6.7534,491901,0
1990-11-28,6.7448,6.8326,6.7448,6.8326,468219,0
1990-11-29,6.8326,6.8326,6.7796,6.7887,239576,0
1990-11-30,6.8238,6.8412,6.7623,6.7974,626718,0
1990-12-03,6.8942,6.8942,6.8238,6.8326,942814,0
1990-12-04,6.8326,6.9115,6.7974,6.9115,631273,0
1990-12-05,6.9115,6.9643,6.8676,6.9643,878139,0
1990-12-06,7.0343,7.1222,7.0167,7.0524,1557694,0
1990-12-07,7.0524,7.0696,6.9643,7.0432,1285325,0
1990-12-10,7.0343,7.1314,7.0343,7.0785,1275305,0
1990-12-11,7.0432,7.061,6.9379,6.9994,885425,0
1990-12-12,6.9643,7.0343,6.9643,7.0343,971054,0
1990-12-13,7.0084,7.0259,6.973,6.9994,549291,0
1990-12-14,6.973,6.973,6.8676,6.9293,684109,0
1990-12-17,6.9203,6.9554,6.8851,6.8942,323380,0
1990-12-18,6.8942,6.9379,6.8676,6.9379,727833,0
1990-12-19,6.9026,6.9554,6.9026,6.9293,606683,0
1990-12-20,6.9203,6.9643,6.8851,6.9643,787954,0
1990-12-21,6.9554,6.973,6.9026,6.973,909109,0
1990-12-24,6.973,7.0084,6.9379,6.9554,193118,0
1990-12-26,6.9379,7.061,6.9379,6.9906,511032,0
1990-12-27,6.9643,7.0084,6.9379,6.9379,239576,0
1990-12-28,6.9379,6.9643,6.9026,6.9203,161235,0
1990-12-31,6.9203,6.9554,6.8942,6.9379,227733,0
1991-01-02,6.9379,6.9906,6.8851,6.9643,498282,0
1991-01-03,6.9554,6.9554,6.9026,6.9203,1053950,0
1991-01-04,6.9203,6.9203,6.8149,6.8326,1073988,0
1991-01-07,6.8149,6.8326,6.7796,6.7887,557491,0
1991-01-08,6.771,6.7974,6.5689,6.613,807084,0
1991-01-09,6.6484,6.7096,6.4026,6.4199,1585020,0
1991-01-10,6.4899,6.5426,6.4637,6.5426,791600,0
1991-01-11,6.5342,6.6307,6.5251,6.6307,598482,0
1991-01-14,6.6307,6.6307,6.5251,6.5689,955566,0
1991-01-15,6.5951,6.6393,6.5778,6.5951,289675,0
1991-01-16,6.5605,6.7534,6.5605,6.7096,521051,0
1991-01-17,6.8503,6.9643,6.8503,6.8942,1233398,0
1991-01-18,6.8942,6.8942,6.7796,6.7974,1218828,0
1991-01-21,6.288,6.4287,6.2089,6.4287,7805772,0
1991-01-22,6.4026,6.5251,6.3934,6.5075,2783805,0
1991-01-23,6.5075,6.5951,6.4989,6.5426,1836437,0
1991-01-24,6.5951,6.7796,6.5951,6.6393,1536739,0
1991-01-25,6.6393,6.7887,6.6393,6.7096,2319230,0
1991-01-28,6.6832,6.7008,6.3582,6.367,5205972,0
1991-01-29,6.4287,6.4287,6.288,6.3319,1998584,0
1991-01-30,6.3319,6.4287,6.3319,6.4287,3776722,0
1991-01-31,6.4551,6.5426,6.4551,6.5426,2207188,0
1991-02-01,6.5426,6.5778,6.5075,6.5605,1396460,0
1991-02-04,6.5951,6.6484,6.5342,6.5342,1786335,0
1991-02-05,6.5342,6.5689,6.4989,6.4989,2105162,0
1991-02-06,6.5342,6.771,6.5251,6.771,1988563,0
1991-02-07,6.7796,6.9906,6.771,6.973,2544229,0
1991-02-08,7.0785,7.1314,7.0259,7.1136,2126112,0
1991-02-11,7.1136,7.175,7.061,7.061,1849192,0
1991-02-12,7.0259,7.0785,6.9643,6.973,1629657,0
1991-02-13,6.9643,7.0343,6.9643,7.0084,1181477,0
1991-02-14,6.9906,7.0785,6.8942,6.9293,1079453,0
1991-02-15,6.9026,7.0696,6.9026,7.0696,871761,0
1991-02-19,7.0696,7.0785,7.061,7.0785,1314471,0
1991-02-20,7.061,7.061,6.9994,7.0084,693219,0
1991-02-21,6.9994,6.9994,6.9643,6.9643,785224,0
1991-02-22,6.9643,7.0084,6.9643,6.9643,686845,0
1991-02-25,6.9906,6.9906,6.9026,6.9643,1162349,0
1991-02-26,6.9643,7.0259,6.9554,6.9554,883605,0
1991-02-27,6.9554,6.973,6.8942,6.9379,1331782,0
1991-02-28,6.9643,6.973,6.7359,6.7359,1282589,0
1991-03-01,6.5951,6.8676,6.5951,6.8676,2050506,0
1991-03-04,6.9026,6.9026,6.8064,6.8412,1227934,0
1991-03-05,6.8503,6.8503,6.7623,6.8326,3977126,0
1991-03-06,6.8767,6.8851,6.8412,6.8503,2863969,0
1991-03-07,6.8676,6.9203,6.8412,6.9115,910930,0
1991-03-08,6.9203,6.9203,6.8412,6.8412,1011132,0
1991-03-11,6.8676,6.8767,6.8503,6.8503,603950,0
1991-03-12,6.8412,6.8676,6.8064,6.8326,1853745,0
1991-03-13,6.8149,6.8149,6.7623,6.7796,1047574,0
1991-03-14,6.7796,6.7796,6.7359,6.7448,1755364,0
1991-03-15,6.7359,6.7448,6.6569,6.7359,1034819,0
1991-03-18,6.7273,6.7623,6.7008,6.7448,1636943,0
1991-03-19,6.7359,6.7359,6.7096,6.7096,2220847,0
1991-03-20,6.7359,6.8503,6.7273,6.8064,808908,0
1991-03-21,6.8326,6.8767,6.8149,6.8503,608500,0
1991-03-22,6.8412,7.0167,6.8412,7.0167,951923,0
1991-03-25,7.0432,7.0962,7.0432,7.061,742409,0
1991-03-26,7.0869,7.175,7.0785,7.1661,1743521,0
1991-03-27,7.1661,7.3157,7.1661,7.2718,1116803,0
1991-03-28,7.2718,7.3418,7.2718,7.3157,724193,0
1991-04-01,7.298,7.3157,7.2455,7.298,957389,0
1991-04-02,7.3157,7.5177,7.3157,7.4738,711438,0
1991-04-03,7.5089,7.6231,7.5089,7.5438,718724,0
1991-04-04,7.5613,7.5613,7.4385,7.4385,1144127,0
1991-04-05,7.4825,7.4825,7.2718,7.298,1017511,0
1991-04-08,7.298,7.298,7.1661,7.2015,1162349,0
1991-04-09,7.2015,7.228,7.0785,7.0785,436336,0
1991-04-10,7.0869,7.1399,7.0785,7.0869,646760,0
1991-04-11,7.1049,7.4473,7.1049,7.4473,725099,0
1991-04-12,7.4825,7.5528,7.3418,7.4564,815282,0
1991-04-15,7.4385,7.4473,7.3682,7.4385,455466,0
1991-04-16,7.421,7.4564,7.3682,7.4473,503745,0
1991-04-17,7.4738,7.5438,7.4122,7.4564,413562,0
1991-04-18,7.4473,7.4738,7.3858,7.421,303341,0
1991-04-19,7.4034,7.4122,7.2805,7.298,232287,0
1991-04-22,7.2805,7.3067,7.1049,7.1049,1104050,0
1991-04-23,7.1222,7.1222,7.0785,7.0962,760627,0
1991-04-24,7.1222,7.1399,6.9026,6.982,929151,0
1991-04-25,6.982,7.0432,6.9554,6.973,1909310,0
1991-04-26,6.973,7.1926,6.9379,7.1575,777935,0
1991-04-29,7.175,7.2455,7.1661,7.175,507394,0
1991-04-30,7.1575,7.175,7.0785,7.1222,732390,0
1991-05-01,7.1314,7.1661,7.1314,7.1575,662245,0
1991-05-02,7.175,7.228,7.0869,7.1049,735122,0
1991-05-03,7.0962,7.228,7.0785,7.1926,1026619,0
1991-05-06,7.1926,7.2365,7.1661,7.175,495548,0
1991-05-07,7.1926,7.3333,7.1926,7.2718,944636,0
1991-05-08,7.2805,7.3333,7.2718,7.298,767004,0
1991-05-09,7.3157,7.4034,7.298,7.3858,954656,0
1991-05-10,7.4122,7.4385,7.3333,7.3333,1109512,0
1991-05-13,7.3418,7.3507,7.2718,7.2805,278742,0
1991-05-14,7.2628,7.2718,7.061,7.061,549291,0
1991-05-15,7.061,7.1222,6.8412,6.9115,765182,0
1991-05-16,6.9554,7.0962,6.9554,7.061,641298,0
1991-05-17,7.0785,7.175,7.0259,7.175,352530,0
1991-05-20,7.2015,7.2015,7.175,7.175,782491,0
1991-05-21,7.2015,7.3157,7.1926,7.298,579354,0
1991-05-22,7.298,7.3157,7.2718,7.3067,771560,0
1991-05-23,7.3157,7.3157,7.2365,7.2718,445444,0
1991-05-24,7.2718,7.298,7.2365,7.298,370748,0
1991-05-28,7.2718,7.298,7.2365,7.298,565689,0
1991-05-29,7.2805,7.298,7.2455,7.2628,496459,0
1991-05-30,7.2718,7.3067,7.2718,7.298,1659715,0
1991-05-31,7.298,7.298,7.2365,7.2455,734208,0
1991-06-03,7.2628,7.2805,7.0432,7.1136,870851,0
1991-06-04,7.0869,7.2542,7.0869,7.2542,429958,0
1991-06-05,7.2805,7.2892,7.2455,7.2628,327937,0
1991-06-06,7.2628,7.2805,7.1399,7.1399,785224,0
1991-06-07,7.1049,7.1049,6.9994,7.0167,917306,0
1991-06-10,6.9994,7.0432,6.9554,6.982,826213,0
1991-06-11,6.9994,7.0432,6.9379,6.9994,1700711,0
1991-06-12,6.9994,6.9994,6.9026,6.9026,1856482,0
1991-06-13,6.9115,6.9115,6.8676,6.8851,963766,0
1991-06-14,6.8767,6.9554,6.8767,6.9468,1298986,0
1991-06-17,6.982,7.0869,6.973,7.0432,1328136,0
1991-06-18,7.0343,7.0343,6.8767,6.8767,921862,0
1991-06-19,6.8503,6.8767,6.7974,6.8149,1141397,0
1991-06-20,6.8149,6.9203,6.8149,6.8412,901820,0
1991-06-21,6.9026,6.9115,6.8676,6.9115,833501,0
1991-06-24,6.9379,6.9468,6.8412,6.8503,1037551,0
1991-06-25,6.8412,6.8767,6.8064,6.8767,1086741,0
1991-06-26,6.8503,6.8851,6.8064,6.8503,1084009,0
1991-06-27,6.8767,6.9468,6.8503,6.9468,695041,0
1991-06-28,6.9115,6.9994,6.9026,6.982,682287,0
1991-07-01,7.0084,7.0524,6.973,7.0524,1038465,0
1991-07-02,7.0524,7.0785,7.0343,7.0785,1442916,0
1991-07-03,7.0869,7.0869,7.0167,7.0432,710522,0
1991-07-05,7.0167,7.1399,7.0084,7.0524,1606883,0
1991-07-08,7.0167,7.1222,7.0167,7.0869,1317206,0
1991-07-09,7.0869,7.0869,6.973,6.982,824393,0
1991-07-10,7.0084,7.0785,7.0084,7.0432,769737,0
1991-07-11,7.0524,7.0524,6.9994,7.0167,460018,0
1991-07-12,6.3582,6.3759,6.2442,6.2704,10852838,0
1991-07-15,6.3145,6.3495,6.2181,6.2354,3317612,0
1991-07-16,6.2354,6.2354,6.1475,6.1651,4014470,0
1991-07-17,6.1828,6.2354,6.174,6.2181,2869435,0
1991-07-18,6.2442,6.3408,6.2442,6.3232,2139780,0
1991-07-19,6.3582,6.3934,6.1036,6.1301,2183504,0
1991-07-22,6.0773,6.1125,6.0245,6.0421,2154348,0
1991-07-23,6.0421,6.0949,6.0421,6.0773,1805465,0
1991-07-24,6.0684,6.1301,6.0599,6.0599,4124697,0
1991-07-25,6.0684,6.1036,6.007,6.0245,2285529,0
1991-07-26,6.007,6.0245,5.9192,5.9896,2066902,0
1991-07-29,6.0421,6.1301,5.9984,6.1301,4092813,0
1991-07-30,6.1651,6.3232,6.1388,6.3054,2903137,0
1991-07-31,6.3232,6.3759,6.3145,6.3408,1993116,0
1991-08-01,6.3145,6.3145,6.2004,6.2354,2671763,0
1991-08-02,6.2354,6.288,6.2004,6.2529,3295749,0
1991-08-05,6.2442,6.2529,6.2089,6.2181,1039371,0
1991-08-06,6.2442,6.2792,6.2004,6.2792,2447672,0
1991-08-07,6.3054,6.4199,6.288,6.3495,2459515,0
1991-08-08,6.3232,6.3759,6.3232,6.3495,746053,0
1991-08-09,6.3495,6.411,6.3232,6.3849,1176010,0
1991-08-12,6.3849,6.4199,6.3849,6.4199,1045751,0
1991-08-13,6.411,6.4814,6.411,6.4287,828035,0
1991-08-14,6.4551,6.4637,6.4287,6.4637,1254354,0
1991-08-15,6.4637,6.5605,6.4637,6.5251,1188767,0
1991-08-16,6.5251,6.5605,6.4287,6.4637,801617,0
1991-08-19,6.3582,6.411,6.288,6.3145,974693,0
1991-08-20,6.3232,6.3408,6.2089,6.2704,1132290,0
1991-08-21,6.3145,6.4462,6.3145,6.4287,726010,0
1991-08-22,6.4199,6.4989,6.4199,6.4899,689573,0
1991-08-23,6.4637,6.6045,6.4637,6.5514,749695,0
1991-08-26,6.5163,6.5342,6.4989,6.4989,401722,0
1991-08-27,6.5163,6.5163,6.4814,6.4899,336135,0
1991-08-28,6.4899,6.5514,6.4814,6.5514,726010,0
1991-08-29,6.5342,6.5514,6.4989,6.4989,376213,0
1991-08-30,6.5163,6.5342,6.4989,6.5342,1204252,0
1991-09-03,6.5251,6.6045,6.5075,6.5075,644027,0
1991-09-04,6.5075,6.5426,6.4462,6.4551,837145,0
1991-09-05,6.4373,6.4462,6.3145,6.3145,1257088,0
1991-09-06,6.297,6.367,6.2442,6.367,439070,0
1991-09-09,6.367,6.3849,6.2792,6.297,639475,0
1991-09-10,6.2704,6.2792,6.174,6.2089,716905,0
1991-09-11,6.2004,6.2619,6.1914,6.2265,687755,0
1991-09-12,6.2265,6.2619,6.1914,6.2265,1464776,0
1991-09-13,6.2442,6.2792,6.2089,6.2704,1442916,0
1991-09-16,6.2704,6.2704,6.2442,6.2619,796154,0
1991-09-17,6.2619,6.3054,6.2619,6.2704,1127733,0
1991-09-18,6.2704,6.297,6.2704,6.297,1504861,0
1991-09-19,6.297,6.3759,6.2792,6.3759,813462,0
1991-09-20,6.4026,6.4373,6.3759,6.4199,881781,0
1991-09-23,6.4373,6.4551,6.411,6.411,821661,0
1991-09-24,6.4373,6.4725,6.4373,6.4725,850807,0
1991-09-25,6.4899,6.5163,6.4725,6.4725,883605,0
1991-09-26,6.4725,6.4814,6.4373,6.4551,382592,0
1991-09-27,6.4814,6.4814,6.3495,6.411,570240,0
1991-09-30,6.4199,6.4462,6.3849,6.411,820748,0
1991-10-01,6.411,6.4373,6.4026,6.4199,1332693,0
1991-10-02,6.4199,6.4725,6.411,6.411,729655,0
1991-10-03,6.411,6.4199,6.367,6.3759,1656983,0
1991-10-04,6.4026,6.4199,6.3849,6.4026,891802,0
1991-10-07,6.3849,6.3849,6.3495,6.3495,727833,0
1991-10-08,6.3495,6.3759,6.3495,6.367,1812753,0
1991-10-09,6.3849,6.4373,6.3759,6.3849,1349087,0
1991-10-10,6.3849,6.4199,6.367,6.411,1329959,0
1991-10-11,6.411,6.4199,6.3759,6.3759,1905671,0
1991-10-14,6.4026,6.5251,6.4026,6.5163,543826,0
1991-10-15,6.5251,6.587,6.5163,6.5778,705973,0
1991-10-16,6.587,6.6484,6.5778,6.613,1511234,0
1991-10-17,6.6045,6.6747,6.6045,6.6569,1660626,0
1991-10-18,6.6484,6.6569,6.587,6.6045,307894,0
1991-10-21,6.587,6.613,6.5605,6.587,329756,0
1991-10-22,6.5426,6.6045,6.5426,6.5514,768824,0
1991-10-23,6.5514,6.5605,6.5426,6.5605,687755,0
1991-10-24,6.587,6.587,6.4725,6.5514,1033907,0
1991-10-25,6.5426,6.5426,6.4462,6.4725,522875,0
1991-10-28,6.4899,6.5778,6.4899,6.5605,976520,0
1991-10-29,6.5605,6.6832,6.5426,6.6484,1634211,0
1991-10-30,6.6393,6.6747,6.6218,6.6393,834413,0
1991-10-31,6.6218,6.6393,6.5605,6.6045,1507594,0
1991-11-01,6.587,6.7096,6.5605,6.6569,1503037,0
1991-11-04,6.6484,6.7534,6.6484,6.7273,505566,0
1991-11-05,6.7448,6.7887,6.7273,6.7887,1598684,0
1991-11-06,6.8149,6.8149,6.7096,6.7887,1053950,0
1991-11-07,6.7974,6.8851,6.7623,6.8676,1215183,0
1991-11-08,6.0336,6.0599,5.9367,5.9545,15867511,0
1991-11-11,5.9719,6.0421,5.963,5.9984,2381175,0
1991-11-12,6.1036,6.174,6.0773,6.1651,7887754,0
1991-11-13,6.1301,6.1388,6.0684,6.1125,3194636,0
1991-11-14,6.1301,6.1388,6.0773,6.1301,2432187,0
1991-11-15,6.1125,6.1125,5.9367,6.0336,1774494,0
1991-11-18,6.0336,6.0421,5.9017,5.9367,2459515,0
1991-11-19,5.9279,5.9545,5.8488,5.9545,2060527,0
1991-11-20,5.9367,5.963,5.8313,5.8313,1614171,0
1991-11-21,5.8139,5.8229,5.6206,5.7082,1908401,0
1991-11-22,5.7082,5.7082,5.6294,5.691,1230668,0
1991-11-25,5.6559,5.6733,5.5944,5.6733,1953947,0
1991-11-26,5.691,5.726,5.5591,5.5765,1419230,0
1991-11-27,5.5765,5.6294,5.4713,5.5414,1114067,0
1991-11-29,5.5505,5.5505,5.4889,5.5414,458201,0
1991-12-02,5.5414,5.6206,5.4889,5.612,1523989,0
1991-12-03,5.5591,5.5858,5.5065,5.5065,1667914,0
1991-12-04,5.5065,5.5944,5.4801,5.5944,1354554,0
1991-12-05,5.5944,5.726,5.5944,5.647,1210627,0
1991-12-06,5.6206,5.7173,5.6206,5.6559,1565891,0
1991-12-09,5.6644,5.7082,5.612,5.6733,1104050,0
1991-12-10,5.6821,5.7082,5.6733,5.6821,1127733,0
1991-12-11,5.6821,5.7082,5.647,5.6821,528337,0
1991-12-12,5.6996,5.7435,5.6996,5.7348,1264372,0
1991-12-13,5.7524,5.7964,5.7524,5.7964,1459313,0
1991-12-16,5.8139,5.9017,5.7964,5.8752,2112449,0
1991-12-17,5.884,5.9455,5.8488,5.8488,1739877,0
1991-12-18,5.8488,5.8752,5.7524,5.7964,1732591,0
1991-12-19,5.7964,5.8313,5.7435,5.7785,961945,0
1991-12-20,5.7785,5.7964,5.6821,5.7524,1864674,0
1991-12-23,5.7785,5.9545,5.7785,5.9455,1728944,0
1991-12-24,5.9719,6.0336,5.9545,5.9896,818929,0
1991-12-26,5.9719,6.2089,5.9719,6.1475,962857,0
1991-12-27,6.1475,6.1914,6.1211,6.1828,566598,0
1991-12-30,6.2529,6.4637,6.2529,6.4462,1476619,0
1991-12-31,6.5163,6.5163,6.4287,6.4899,1444739,0
1992-01-02,6.4637,6.4814,6.2265,6.288,1249795,0
1992-01-03,6.3054,6.3232,6.2529,6.3054,812549,0
1992-01-06,6.2792,6.3145,6.2089,6.2442,1191499,0
1992-01-07,6.2442,6.2442,6.1036,6.2265,905468,0
1992-01-08,6.1828,6.2529,6.1388,6.2529,1252532,0
1992-01-09,6.2442,6.4287,6.2442,6.4287,1967608,0
1992-01-10,6.4199,6.4462,6.3582,6.4287,1183300,0
1992-01-13,6.4287,6.4637,6.3934,6.4287,988356,0
1992-01-14,6.411,6.587,6.411,6.587,989272,0
1992-01-15,6.6307,6.7273,6.587,6.587,2387552,0
1992-01-16,6.5605,6.5605,6.4287,6.5251,1531277,0
1992-01-17,6.5514,6.5514,6.3934,6.4462,1098583,0
1992-01-20,6.4462,6.5605,6.4462,6.5163,1013865,0
1992-01-21,6.4814,6.4899,6.3849,6.4462,1341802,0
1992-01-22,6.4287,6.6832,6.3759,6.6832,1558603,0
1992-01-23,6.6832,6.6922,6.613,6.6307,1227024,0
1992-01-24,6.6218,6.6832,6.6218,6.6307,869939,0
1992-01-27,6.6569,6.7359,6.6569,6.7273,1030265,0
1992-01-28,6.7273,6.7359,6.6832,6.6922,879050,0
1992-01-29,6.6922,6.7273,6.6569,6.6658,1382793,0
1992-01-30,6.6569,6.7185,6.5951,6.6218,1343626,0
1992-01-31,6.613,6.6569,6.587,6.5951,841706,0
1992-02-03,6.6218,6.6218,6.5778,6.5951,623989,0
1992-02-04,6.613,6.6218,6.587,6.6218,366196,0
1992-02-05,6.6569,6.6658,6.613,6.6218,818929,0
1992-02-06,6.6218,6.6218,6.5514,6.587,1579555,0
1992-02-07,6.587,6.5951,6.5426,6.5605,1086741,0
1992-02-10,6.5605,6.5778,6.4551,6.4814,505566,0
1992-02-11,6.4814,6.4989,6.4462,6.4551,853543,0
1992-02-12,6.4814,6.5426,6.4199,6.5251,1932997,0
1992-02-13,6.5605,6.5605,6.4814,6.4989,421761,0
1992-02-14,6.4989,6.5163,6.4551,6.4989,401722,0
1992-02-18,6.4899,6.5605,6.4814,6.4899,591195,0
1992-02-19,6.4637,6.4637,6.3849,6.3849,898178,0
1992-02-20,6.3849,6.4637,6.3232,6.4462,966496,0
1992-02-21,6.4462,6.4637,6.3934,6.4199,913665,0
1992-02-24,6.4462,6.4637,6.411,6.4637,630364,0
1992-02-25,6.4551,6.4551,6.2529,6.3582,1327226,0
1992-02-26,6.3759,6.4462,6.3495,6.4462,927327,0
1992-02-27,6.4199,6.4287,6.3934,6.3934,441801,0
1992-02-28,6.411,6.5251,6.411,6.5251,780669,0
1992-03-02,6.4989,6.4989,6.4637,6.4899,527429,0
1992-03-03,6.4989,6.5514,6.4989,6.5163,1359110,0
1992-03-04,6.5342,6.6484,6.4725,6.4814,1396460,0
1992-03-05,6.4637,6.5075,6.4373,6.4814,648583,0
1992-03-06,6.4814,6.4989,6.4462,6.4637,772471,0
1992-03-09,6.4462,6.4462,6.3759,6.3759,764274,0
1992-03-10,6.4026,6.4462,6.4026,6.4373,535627,0
1992-03-11,6.4287,6.4462,6.4026,6.4287,649496,0
1992-03-12,6.4287,6.5163,6.411,6.5075,901820,0
1992-03-13,6.4814,6.5163,6.367,6.4373,1507594,0
1992-03-16,6.4373,6.4725,6.4287,6.4725,473688,0
1992-03-17,6.4725,6.5342,6.4725,6.5163,400812,0
1992-03-18,6.5426,6.587,6.5342,6.5778,1357288,0
1992-03-19,6.587,6.6658,6.5689,6.6484,2740994,0
1992-03-20,6.6658,6.771,6.6393,6.7534,2270953,0
1992-03-23,6.7448,6.8767,6.7448,6.8326,1813661,0
1992-03-24,6.8326,6.8851,6.771,6.8326,1605972,0
1992-03-25,6.8326,6.8767,6.7974,6.8326,1623277,0
1992-03-26,6.8412,6.8851,6.8326,6.8767,651314,0
1992-03-27,6.8676,6.8767,6.771,6.7796,717812,0
1992-03-30,6.7974,6.7974,6.7359,6.7448,1271660,0
1992-03-31,6.7534,6.7534,6.6832,6.7096,855367,0
1992-04-01,6.7008,6.7096,6.6484,6.6484,635830,0
1992-04-02,6.6484,6.7096,6.6484,6.6658,853543,0
1992-04-03,6.6484,6.6832,6.6393,6.6658,886338,0
1992-04-06,6.6393,6.6658,6.6393,6.6658,859010,0
1992-04-07,6.6658,6.7185,6.6045,6.6045,1684315,0
1992-04-08,6.5163,6.5514,6.4287,6.4287,1104050,0
1992-04-09,6.4637,6.6307,6.4462,6.587,760627,0
1992-04-10,6.613,6.7008,6.613,6.7008,2220847,0
1992-04-13,6.6658,6.7008,6.6658,6.7008,699596,0
1992-04-14,6.7096,6.7448,6.6747,6.7185,914576,0
1992-04-15,6.7534,6.7796,6.6484,6.6484,1542206,0
1992-04-16,6.6484,6.7448,6.6484,6.7008,771560,0
1992-04-20,6.6747,6.6747,6.5689,6.6045,1757186,0
1992-04-21,6.6045,6.6393,6.5075,6.5075,1334516,0
1992-04-22,6.5426,6.5514,6.4373,6.4462,1412854,0
1992-04-23,6.4373,6.4725,6.3495,6.3495,2035931,0
1992-04-24,6.367,6.5163,6.3495,6.4725,949191,0
1992-04-27,6.4725,6.5778,6.4725,6.5778,808908,0
1992-04-28,6.5514,6.5514,6.4989,6.5163,850807,0
1992-04-29,6.5163,6.5778,6.5163,6.5514,701418,0
1992-04-30,6.5514,6.6832,6.5342,6.6832,710522,0
1992-05-01,6.7096,6.7096,6.613,6.6658,399901,0
1992-05-04,6.6658,6.7185,6.6658,6.7096,757895,0
1992-05-05,6.7096,6.771,6.7008,6.771,1104962,0
1992-05-06,6.771,6.9203,6.771,6.8503,1033907,0
1992-05-07,6.8326,6.8326,6.7534,6.7796,450913,0
1992-05-08,6.7974,6.8326,6.771,6.8326,398078,0
1992-05-11,6.8064,6.8851,6.8064,6.8851,1052125,0
1992-05-12,6.8676,6.8767,6.8503,6.8503,511942,0
1992-05-13,6.8503,6.8676,6.8326,6.8412,445444,0
1992-05-14,6.8326,6.8326,6.7796,6.7974,554759,0
1992-05-15,6.7974,6.7974,6.771,6.7796,710522,0
1992-05-18,6.8064,6.8503,6.8064,6.8412,243218,0
1992-05-19,6.8412,6.8412,6.8064,6.8064,2691803,0
1992-05-20,6.8149,6.8149,6.7534,6.7534,572978,0
1992-05-21,6.7359,6.7359,6.6747,6.7008,664979,0
1992-05-22,6.7008,6.7448,6.7008,6.7448,505566,0
1992-05-26,6.7185,6.7185,6.6658,6.6658,136640,0
1992-05-27,6.6484,6.6747,6.6393,6.6484,259616,0
1992-05-28,6.6484,6.7534,6.6484,6.7534,971054,0
1992-05-29,6.7534,6.7796,6.6747,6.6747,760627,0
1992-06-01,6.6658,6.7185,6.6307,6.7185,622167,0
1992-06-02,6.7185,6.7185,6.6393,6.6393,562043,0
1992-06-03,6.6218,6.7623,6.6218,6.7623,1101317,0
1992-06-04,6.7534,6.7534,6.6922,6.6922,347976,0
1992-06-05,6.6922,6.7185,6.6832,6.7185,1094029,0
1992-06-08,6.7273,6.7273,6.6569,6.7185,490991,0
1992-06-09,6.7185,6.7534,6.6832,6.6922,242308,0
1992-06-10,6.6922,6.6922,6.6658,6.6922,268727,0
1992-06-11,6.6922,6.6922,6.6307,6.6569,280568,0
1992-06-12,6.6832,6.6832,6.6218,6.6218,187650,0
1992-06-15,6.6393,6.7273,6.6393,6.7008,495548,0
1992-06-16,6.7008,6.7185,6.6658,6.6832,251415,0
1992-06-17,6.6832,6.6832,6.6307,6.6569,847164,0
1992-06-18,6.6569,6.7185,6.6569,6.6832,824393,0
1992-06-19,6.6832,6.7534,6.6832,6.7359,848990,0
1992-06-22,6.7359,6.8064,6.6569,6.8064,898178,0
1992-06-23,6.8064,6.8851,6.7974,6.8326,786134,0
1992-06-24,6.8503,6.9026,6.8326,6.8942,465489,0
1992-06-25,6.9026,7.0696,6.9026,7.0524,862651,0
1992-06-26,7.0524,7.1314,7.0343,7.061,470952,0
1992-06-29,7.0696,7.1222,7.0696,7.0962,627634,0
1992-06-30,7.0962,7.1575,7.0962,7.1222,1515789,0
1992-07-01,7.1222,7.3157,7.1222,7.3157,915488,0
1992-07-02,7.2892,7.3157,7.1661,7.219,847164,0
1992-07-06,7.219,7.2805,7.1926,7.2805,497368,0
1992-07-07,7.298,7.3595,7.1661,7.1661,1299897,0
1992-07-08,7.1661,7.2542,7.1661,7.2015,485524,0
1992-07-09,7.228,7.4122,7.228,7.4122,953748,0
1992-07-10,7.3858,7.3858,7.298,7.3333,548381,0
1992-07-13,7.3157,7.3243,7.2628,7.3243,630364,0
1992-07-14,7.3157,7.3682,7.2892,7.3682,301521,0
1992-07-15,7.3507,7.3682,7.3507,7.3595,485524,0
1992-07-16,7.3333,7.3595,7.3243,7.3243,687755,0
1992-07-17,7.3333,7.3333,7.219,7.3157,502835,0
1992-07-20,7.2892,7.3157,7.2805,7.3157,270546,0
1992-07-21,7.3333,7.3595,7.298,7.3157,303341,0
1992-07-22,7.2892,7.298,7.1926,7.2015,645850,0
1992-07-23,7.219,7.219,7.1661,7.184,436336,0
1992-07-24,7.184,7.228,7.184,7.2015,623989,0
1992-07-27,7.2015,7.2015,7.1487,7.184,764274,0
1992-07-28,7.1926,7.2805,7.1661,7.2542,664067,0
1992-07-29,7.2542,7.421,7.2542,7.3682,966496,0
1992-07-30,7.3948,7.4299,7.3858,7.4299,905468,0
1992-07-31,7.4122,7.4913,7.4122,7.4913,375302,0
1992-08-03,7.4913,7.5351,7.4648,7.5177,818015,0
1992-08-04,7.4913,7.4999,7.4564,7.4913,306985,0
1992-08-05,7.4825,7.4825,7.4299,7.4564,457288,0
1992-08-06,7.4564,7.4825,7.4564,7.4648,1441095,0
1992-08-07,7.4473,7.4913,7.421,7.421,868117,0
1992-08-10,7.4122,7.421,7.3507,7.3507,206782,0
1992-08-11,7.3595,7.4122,7.2542,7.2628,790688,0
1992-08-12,7.2628,7.3948,7.2628,7.3507,1638767,0
1992-08-13,7.3333,7.3507,7.2892,7.3243,681375,0
1992-08-14,7.3157,7.3595,7.3157,7.3157,1098583,0
1992-08-17,7.3157,7.3243,7.2892,7.298,458201,0
1992-08-18,7.3157,7.3243,7.2805,7.2805,561132,0
1992-08-19,7.2892,7.2892,7.2805,7.2805,430871,0
1992-08-20,7.2805,7.3858,7.2805,7.3595,1421051,0
1992-08-21,7.3858,7.5177,7.3858,7.4913,938258,0
1992-08-24,7.4564,7.4564,7.3595,7.3682,923682,0
1992-08-25,7.3858,7.421,7.3858,7.3858,824393,0
1992-08-26,7.3858,7.4122,7.3858,7.3948,1054859,0
1992-08-27,7.3948,7.4122,7.2805,7.298,695041,0
1992-08-28,7.298,7.3157,7.228,7.2365,369840,0
1992-08-31,7.2628,7.3243,7.2628,7.2628,2090588,0
1992-09-01,7.2628,7.3682,7.2628,7.3333,1060327,0
1992-09-02,7.3418,7.3507,7.2718,7.3418,2030465,0
1992-09-03,7.3418,7.421,7.3418,7.3418,1113160,0
1992-09-04,7.3418,7.3507,7.3333,7.3507,654959,0
1992-09-08,7.3507,7.3507,7.3157,7.3157,156681,0
1992-09-09,7.2892,7.3157,7.2542,7.3157,1108601,0
1992-09-10,7.2892,7.3418,7.2892,7.3418,609414,0
1992-09-11,7.3157,7.3418,7.3067,7.3333,314273,0
1992-09-14,7.3418,7.3858,7.3157,7.3157,869029,0
1992-09-15,7.3157,7.3157,7.2455,7.2892,1121357,0
1992-09-16,7.2718,7.2718,7.2103,7.2542,1292611,0
1992-09-17,7.2542,7.2805,7.2455,7.2455,1237046,0
1992-09-18,7.2365,7.2455,7.219,7.2365,532897,0
1992-09-21,7.2455,7.2542,7.1575,7.2455,862651,0
1992-09-22,7.2455,7.3067,7.2455,7.2892,1142308,0
1992-09-23,7.2805,7.2892,7.2718,7.2718,905468,0
1992-09-24,7.2455,7.2718,7.2455,7.2718,490081,0
1992-09-25,7.2455,7.2542,7.0432,7.2365,1824595,0
1992-09-28,7.2103,7.2542,7.1575,7.2365,1366398,0
1992-09-29,7.2103,7.2365,7.175,7.175,340687,0
1992-09-30,7.2015,7.2718,7.2015,7.2103,532897,0
1992-10-01,7.2365,7.2365,7.175,7.2015,560221,0
1992-10-02,7.2015,7.2015,7.1487,7.1487,433601,0
1992-10-05,7.1399,7.1399,6.9293,7.1399,896353,0
1992-10-06,7.1487,7.1575,7.1136,7.1399,264171,0
1992-10-07,7.1575,7.175,7.1049,7.1049,693219,0
1992-10-08,7.1222,7.2365,7.1222,7.2015,1014776,0
1992-10-09,7.184,7.2718,7.1575,7.2103,748786,0
1992-10-12,7.219,7.2805,7.219,7.2805,352530,0
1992-10-13,7.3067,7.3418,7.2455,7.2455,799795,0
1992-10-14,7.2455,7.2542,7.2015,7.2455,1020244,0
1992-10-15,7.2365,7.2542,7.219,7.2542,315183,0
1992-10-16,7.2455,7.2892,7.2365,7.2892,359816,0
1992-10-19,7.2805,7.4648,7.2805,7.4648,1800913,0
1992-10-20,7.4738,7.4825,7.4473,7.4825,365284,0
1992-10-21,7.4648,7.4648,7.3682,7.3682,419941,0
1992-10-22,7.3418,7.4385,7.2718,7.4385,1015688,0
1992-10-23,7.4385,7.4825,7.4385,7.4648,444532,0
1992-10-26,7.4385,7.4473,7.4034,7.421,223181,0
1992-10-27,7.4385,7.4385,7.3682,7.421,256882,0
1992-10-28,7.4034,7.5351,7.4034,7.5177,432691,0
1992-10-29,7.5438,7.5438,7.4825,7.4825,860830,0
1992-10-30,7.4825,7.4999,7.4122,7.4122,419941,0
1992-11-02,7.3858,7.4825,7.3858,7.4825,577528,0
1992-11-03,7.4825,7.4825,7.3771,7.3771,480970,0
1992-11-04,7.3682,7.4034,7.3682,7.3858,389880,0
1992-11-05,7.3858,7.3858,7.3067,7.3067,304251,0
1992-11-06,7.3067,7.3067,7.2718,7.2892,185830,0
1992-11-09,7.3067,7.421,7.3067,7.3858,284209,0
1992-11-10,7.3858,7.421,7.3771,7.4122,262347,0
1992-11-11,7.4122,7.5351,7.3771,7.5089,430871,0
1992-11-12,7.5089,7.5177,7.3858,7.3858,434514,0
1992-11-13,7.3858,7.4648,7.3682,7.4648,418119,0
1992-11-16,7.4738,7.4825,7.4385,7.4385,347063,0
1992-11-17,7.4473,7.4648,7.4385,7.4648,265078,0
1992-11-18,7.4473,7.5089,7.4473,7.4825,795244,0
1992-11-19,7.4825,7.4825,7.4385,7.4473,508301,0
1992-11-20,7.4825,7.5089,7.4648,7.4825,1730772,0
1992-11-23,7.5089,7.5089,7.4738,7.4738,1053950,0
1992-11-24,7.4825,7.746,7.4738,7.6055,1924797,0
1992-11-25,7.5791,7.6494,7.5703,7.6318,1806378,0
1992-11-27,7.6318,7.7022,7.6318,7.6759,504655,0
1992-11-30,7.6494,7.8603,7.6406,7.8603,1120447,0
1992-12-01,7.8338,7.8952,7.8076,7.8603,641298,0
1992-12-02,7.8603,7.9567,7.8603,7.9567,797975,0
1992-12-03,8.0007,8.0709,8.0007,8.0445,1000203,0
1992-12-04,8.0445,8.0622,8.0007,8.0093,773381,0
1992-12-07,8.0268,8.0268,7.9567,7.9741,904555,0
1992-12-08,7.9741,8.0445,7.9741,8.0357,885425,0
1992-12-09,8.0357,8.0357,8.0007,8.0093,457288,0
1992-12-10,8.0093,8.0181,7.9832,8.0093,1051214,0
1992-12-11,8.0007,8.0445,7.9567,8.0445,1681576,0
1992-12-14,8.0445,8.0445,7.9741,7.9741,490991,0
1992-12-15,7.9741,8.0007,7.9391,7.9567,310628,0
1992-12-16,7.9832,8.0181,7.9391,7.9391,775201,0
1992-12-17,7.948,7.9741,7.9391,7.948,299693,0
1992-12-18,7.9741,8.0093,7.9567,7.9832,981074,0
1992-12-21,8.0093,8.0093,7.8775,7.9127,967408,0
1992-12-22,7.9391,7.9567,7.8865,7.904,311540,0
1992-12-23,7.904,7.9567,7.8512,7.8512,916396,0
1992-12-24,7.8076,7.8076,7.7105,7.7196,364373,0
1992-12-28,7.7196,7.7547,7.6759,7.6844,415384,0
1992-12-29,7.6844,7.7285,7.6583,7.6583,773381,0
1992-12-30,7.6583,7.7105,7.6494,7.6583,525607,0
1992-12-31,7.6759,7.6759,7.5613,7.5791,565689,0
1993-01-04,7.5791,7.5877,7.4913,7.4913,529250,0
1993-01-05,7.4913,7.5177,7.4564,7.4648,636739,0
1993-01-06,7.5177,7.5791,7.4034,7.421,1110423,0
1993-01-07,7.421,7.5177,7.3858,7.4913,1733502,0
1993-01-08,7.4648,7.5877,7.4648,7.5877,1173281,0
1993-01-11,7.5613,7.5967,7.4913,7.4913,528337,0
1993-01-12,7.4913,7.5264,7.4564,7.4564,645850,0
1993-01-13,7.4385,7.4913,7.4299,7.4385,406277,0
1993-01-14,7.4385,7.5351,7.3682,7.5351,992003,0
1993-01-15,7.5613,7.5613,7.4648,7.4825,1298986,0
1993-01-18,7.4825,7.4825,7.4299,7.4385,454555,0
1993-01-19,7.4385,7.4564,7.3858,7.3948,738765,0
1993-01-20,7.3682,7.3948,7.2542,7.3682,1232489,0
1993-01-21,7.3948,7.5351,7.3948,7.5264,2561539,0
1993-01-22,7.5264,7.5264,7.4034,7.4034,1284412,0
1993-01-25,7.3858,7.5264,7.3595,7.5177,1303543,0
1993-01-26,7.6844,7.8512,7.6844,7.7547,1111331,0
1993-01-27,7.7547,7.7547,7.5528,7.5967,1155063,0
1993-01-28,7.5877,7.5877,7.4913,7.4913,398078,0
1993-01-29,7.5177,7.5528,7.4564,7.4825,491901,0
1993-02-01,7.4999,7.614,7.4999,7.614,578441,0
1993-02-02,7.614,7.6844,7.614,7.614,862651,0
1993-02-03,7.6231,7.6759,7.5967,7.6759,822571,0
1993-02-04,7.6933,7.7196,7.6844,7.6844,1018423,0
1993-02-05,7.6844,7.6933,7.6583,7.6759,444532,0
1993-02-08,7.6318,7.6494,7.5351,7.5351,847164,0
1993-02-09,7.5613,7.6318,7.5613,7.6231,311540,0
1993-02-10,7.6231,7.6231,7.5528,7.5877,629455,0
1993-02-11,7.5613,7.5877,7.5177,7.5177,372572,0
1993-02-12,7.5177,7.5528,7.5177,7.5351,357995,0
1993-02-16,7.5177,7.5264,7.298,7.3333,1042105,0
1993-02-17,7.1661,7.2365,7.1575,7.2365,1339068,0
1993-02-18,7.2628,7.3067,6.9379,6.9468,2817512,0
1993-02-19,6.9468,6.973,6.7887,6.9115,4135631,0
1993-02-22,6.8851,6.9115,6.6484,6.7448,3735729,0
1993-02-23,6.7185,6.8064,6.5251,6.7887,2212650,0
1993-02-24,6.8064,6.9115,6.7887,6.8851,2442202,0
1993-02-25,6.8851,6.8851,6.8326,6.8503,1096762,0
1993-02-26,6.8326,6.9643,6.8326,6.9643,780669,0
1993-03-01,6.9379,7.0343,6.8676,6.9379,634006,0
1993-03-02,6.9643,7.0785,6.8676,7.0343,752428,0
1993-03-03,7.0343,7.061,6.9115,6.9379,771104,0
1993-03-04,6.9203,6.9468,6.7534,6.8503,504655,0
1993-03-05,6.7974,6.9906,6.7974,6.8942,1098583,0
1993-03-08,6.8942,7.0869,6.8503,7.0432,860830,0
1993-03-09,7.0696,7.0696,6.9906,7.0696,862194,0
1993-03-10,7.0167,7.2103,7.0167,7.184,705061,0
1993-03-11,7.1661,7.184,7.0869,7.1136,1442001,0
1993-03-12,7.0869,7.1136,6.9906,7.0869,501924,0
1993-03-15,7.0869,7.184,7.0696,7.1661,1483908,0
1993-03-16,7.1661,7.2103,7.1661,7.1661,672725,0
1993-03-17,7.1661,7.184,7.1136,7.1399,1142761,0
1993-03-18,7.1399,7.2628,7.1399,7.2365,1053039,0
1993-03-19,7.2628,7.2628,7.1661,7.1661,1130923,0
1993-03-22,7.184,7.184,6.9906,7.0167,446811,0
1993-03-23,6.9643,7.1136,6.9643,7.0432,1190130,0
1993-03-24,6.9643,6.9906,6.8238,6.8942,993372,0
1993-03-25,6.8676,7.0869,6.8238,7.0432,721456,0
1993-03-26,7.0432,7.0432,6.9203,6.9203,285121,0
1993-03-29,6.9643,7.1136,6.9468,7.1136,483253,0
1993-03-30,7.1136,7.1136,6.9906,7.1136,527883,0
1993-03-31,7.1661,7.2628,7.0167,7.0432,1677480,0
1993-04-01,7.0869,7.1136,6.9643,6.9906,329756,0
1993-04-02,6.9468,6.9468,6.7008,6.7534,732845,0
1993-04-05,6.771,6.8238,6.6307,6.7534,751975,0
1993-04-06,6.7974,6.8238,6.5075,6.5075,622621,0
1993-04-07,6.4637,6.5605,6.411,6.411,884056,0
1993-04-08,6.367,6.411,6.3145,6.3408,861740,0
1993-04-12,6.3408,6.6569,6.3408,6.6569,756984,0
1993-04-13,6.6747,6.7008,6.5605,6.6307,620801,0
1993-04-14,6.6045,6.6747,6.5778,6.6045,861284,0
1993-04-15,6.6045,6.7534,6.6045,6.7273,971054,0
1993-04-16,6.7008,6.771,6.7008,6.7534,504655,0
1993-04-19,6.7534,6.771,6.6045,6.6307,1828237,0
1993-04-20,6.6307,6.7974,6.6307,6.7534,794332,0
1993-04-21,6.8503,6.8676,6.4373,6.6045,2058701,0
1993-04-22,6.5778,6.5778,6.5342,6.5342,1781783,0
1993-04-23,6.5075,6.5342,6.4637,6.5075,623532,0
1993-04-26,6.5342,6.5342,6.4373,6.4814,446811,0
1993-04-27,6.5075,6.771,6.4814,6.7534,1364574,0
1993-04-28,6.771,6.8238,6.6569,6.7273,1176010,0
1993-04-29,6.7273,6.7273,6.5778,6.6569,516501,0
1993-04-30,6.6569,6.7974,6.6569,6.7008,459112,0
1993-05-03,6.6747,6.8238,6.6569,6.7273,1764474,0
1993-05-04,6.771,6.8503,6.7273,6.7273,957389,0
1993-05-05,6.7273,6.9643,6.7273,6.9203,809362,0
1993-05-06,6.9203,7.0432,6.9203,7.0167,709614,0
1993-05-07,6.9643,7.0432,6.8942,7.0432,493723,0
1993-05-10,7.0432,7.184,7.0432,7.1399,756528,0
1993-05-11,7.1399,7.1399,6.9643,7.1136,506934,0
1993-05-12,7.0869,7.0869,6.9203,6.9643,381225,0
1993-05-13,6.9643,6.9643,6.7974,6.7974,432691,0
1993-05-14,6.7974,6.8942,6.771,6.8676,1414223,0
1993-05-17,6.8676,6.9906,6.8238,6.9906,442259,0
1993-05-18,7.0432,7.1136,7.0167,7.0432,735122,0
1993-05-19,7.0432,7.0869,6.9906,7.0869,653597,0
1993-05-20,7.0869,7.2103,7.0869,7.0869,778846,0
1993-05-21,7.0869,7.1136,7.0432,7.1136,564779,0
1993-05-24,7.1136,7.3333,7.0869,7.2628,477326,0
1993-05-25,7.2805,7.3595,7.2805,7.3333,716905,0
1993-05-26,7.2805,7.3771,7.2628,7.3771,896353,0
1993-05-27,7.4564,7.4999,7.4034,7.4299,696861,0
1993-05-28,7.4034,7.5264,7.4034,7.4738,362095,0
1993-06-01,7.4564,7.4738,7.4299,7.4299,300606,0
1993-06-02,7.3595,7.3771,7.3067,7.3333,521051,0
1993-06-03,7.3157,7.3157,7.1926,7.2455,486893,0
1993-06-04,7.2455,7.2455,7.1926,7.1926,280568,0
1993-06-07,7.1487,7.1926,7.0962,7.1487,373936,0
1993-06-08,7.0962,7.1487,7.0259,7.0962,540185,0
1993-06-09,7.0962,7.1222,7.0524,7.0696,399901,0
1993-06-10,7.0962,7.1222,7.0524,7.0696,631273,0
1993-06-11,7.0962,7.2628,7.0696,7.2628,765182,0
1993-06-14,7.2628,7.6318,7.2628,7.6318,695950,0
1993-06-15,7.6318,7.6318,7.4825,7.5791,874043,0
1993-06-16,7.6055,7.6583,7.5351,7.6583,537449,0
1993-06-17,7.6759,7.7285,7.5351,7.6318,515588,0
1993-06-18,7.6318,7.6318,7.4825,7.4825,746053,0
1993-06-21,7.4385,7.5089,7.3418,7.4825,441801,0
1993-06-22,7.5351,7.6055,7.3858,7.3858,685020,0
1993-06-23,7.4385,7.5089,7.3157,7.3418,677279,0
1993-06-24,7.3595,7.4385,7.3157,7.4122,543826,0
1993-06-25,7.4385,7.5351,7.4385,7.5351,401722,0
1993-06-28,7.6318,7.6759,7.6055,7.6759,399447,0
1993-06-29,7.6759,7.7547,7.6759,7.7547,244582,0
1993-06-30,7.7547,7.7813,7.6318,7.7813,1051214,0
1993-07-01,7.8251,7.8251,7.6759,7.7285,835321,0
1993-07-02,7.6759,7.6759,7.4825,7.5791,494182,0
1993-07-06,7.5791,7.5791,7.3858,7.4648,948279,0
1993-07-07,7.4122,7.5089,7.4122,7.4825,819385,0
1993-07-08,7.4825,7.5791,7.3858,7.5613,551569,0
1993-07-09,7.5089,7.5089,7.4122,7.4122,733756,0
1993-07-12,7.4648,7.5791,7.4648,7.5791,196304,0
1993-07-13,7.6318,7.7285,7.5613,7.5613,281022,0
1993-07-14,7.5613,7.6318,7.4825,7.4825,407188,0
1993-07-15,7.5089,7.5351,7.3418,7.3858,581177,0
1993-07-16,7.3858,7.3858,7.3157,7.3418,575707,0
1993-07-19,7.3418,7.3418,7.2628,7.2892,566143,0
1993-07-20,7.2892,7.2892,7.1926,7.1926,419941,0
1993-07-21,7.1926,7.1926,6.973,6.9994,620344,0
1993-07-22,7.0524,7.0696,6.9468,7.0524,1301723,0
1993-07-23,7.0962,7.3595,7.0524,7.3418,935071,0
1993-07-26,7.2892,7.3157,7.0962,7.1661,455466,0
1993-07-27,7.1661,7.1661,7.0962,7.1487,404452,0
1993-07-28,7.1222,7.1487,7.0524,7.0696,460475,0
1993-07-29,7.0962,7.0962,6.9994,7.0259,456378,0
1993-07-30,7.0524,7.0524,6.8064,6.8767,809362,0
1993-08-02,6.7096,6.8503,6.7096,6.7534,1979456,0
1993-08-03,6.7534,6.8503,6.7359,6.8503,928692,0
1993-08-04,6.8503,6.9293,6.8503,6.8767,568423,0
1993-08-05,6.8503,6.9293,6.8326,6.9026,746053,0
1993-08-06,6.8503,6.9026,6.7796,6.8326,476870,0
1993-08-09,6.8064,6.8503,6.7796,6.8503,497368,0
1993-08-10,6.8503,6.8503,6.8064,6.8064,649036,0
1993-08-11,6.7796,6.8064,6.7359,6.7534,976062,0
1993-08-12,6.7359,6.7796,6.7096,6.7796,933247,0
1993-08-13,6.7359,6.8064,6.7359,6.8064,682741,0
1993-08-16,6.7796,6.973,6.7796,6.9468,431325,0
1993-08-17,7.0259,7.1222,6.9994,7.1222,475962,0
1993-08-18,7.0696,7.0962,6.9293,7.0259,867664,0
1993-08-19,7.0259,7.0524,6.9468,6.9468,1165540,0
1993-08-20,6.973,6.9994,6.9293,6.9994,609868,0
1993-08-23,6.973,6.973,6.9293,6.973,184466,0
1993-08-24,6.973,7.2628,6.9293,7.2628,655415,0
1993-08-25,7.219,7.2628,7.1661,7.1661,722369,0
1993-08-26,7.1487,7.1487,6.973,7.1222,874951,0
1993-08-27,7.0696,7.1926,7.0696,7.1926,360728,0
1993-08-30,7.2455,7.3418,7.2455,7.2892,191297,0
1993-08-31,7.2628,7.2628,7.1487,7.1487,386690,0
1993-09-01,7.1222,7.1487,7.0259,7.1222,459562,0
1993-09-02,7.1487,7.2542,7.1487,7.1487,540639,0
1993-09-03,7.1487,7.2718,7.1487,7.1487,347522,0
1993-09-07,7.2015,7.2542,7.1314,7.2015,275555,0
1993-09-08,7.1049,7.1049,6.9293,6.9554,1334516,0
1993-09-09,6.9293,6.9293,6.8326,6.8326,399901,0
1993-09-10,6.8851,6.9293,6.8589,6.9115,727833,0
1993-09-13,6.9115,7.0343,6.8851,6.9115,350707,0
1993-09-14,6.8851,6.9115,6.8589,6.8851,502835,0
1993-09-15,6.8851,6.8851,6.7887,6.8326,799795,0
1993-09-16,6.8149,7.0084,6.7887,6.9554,537904,0
1993-09-17,6.8589,6.982,6.8589,6.982,954200,0
1993-09-20,7.0343,7.1049,7.0084,7.0343,763360,0
1993-09-21,6.9554,6.982,6.8851,6.9115,434058,0
1993-09-22,6.9554,7.0785,6.9554,7.0084,337498,0
1993-09-23,7.0084,7.1049,6.9554,7.0524,202231,0
1993-09-24,7.0084,7.1487,7.0084,7.0785,459562,0
1993-09-27,7.1314,7.2542,7.1314,7.1487,435881,0
1993-09-28,7.175,7.2542,7.1314,7.228,210424,0
1993-09-29,7.2015,7.2718,7.1314,7.1487,392612,0
1993-09-30,7.2015,7.3507,7.2015,7.3507,478237,0
1993-10-01,7.298,7.3948,7.2718,7.298,465942,0
1993-10-04,7.2542,7.3243,7.228,7.298,258704,0
1993-10-05,7.298,7.298,7.175,7.2542,267814,0
1993-10-06,7.228,7.298,7.1487,7.1487,432691,0
1993-10-07,7.1487,7.228,7.1049,7.1049,943724,0
1993-10-08,7.1314,7.228,7.1314,7.228,575252,0
1993-10-11,7.228,7.228,7.1314,7.175,231379,0
1993-10-12,7.1487,7.2718,7.1314,7.2542,1074902,0
1993-10-13,7.2542,7.3507,7.228,7.3507,533804,0
1993-10-14,7.3507,7.5177,7.2542,7.4738,829858,0
1993-10-15,7.5177,7.5177,7.3507,7.3507,546106,0
1993-10-18,7.3243,7.614,7.298,7.5438,657697,0
1993-10-19,7.4913,7.5967,7.421,7.5703,404452,0
1993-10-20,7.5703,7.5703,7.421,7.4738,579354,0
1993-10-21,7.4738,7.4738,7.3948,7.3948,754251,0
1993-10-22,7.3948,7.4738,7.3682,7.3682,315638,0
1993-10-25,7.3682,7.3682,7.175,7.2015,446811,0
1993-10-26,7.1314,7.1487,7.1049,7.1314,552934,0
1993-10-27,7.175,7.3682,7.1314,7.3682,412653,0
1993-10-28,7.3682,7.4913,7.3682,7.4473,320648,0
1993-10-29,7.421,7.4738,7.3948,7.421,400812,0
1993-11-01,7.421,7.5967,7.3682,7.5967,595294,0
1993-11-02,7.5438,7.5967,7.4913,7.5967,579354,0
1993-11-03,7.5438,7.5967,7.4913,7.5177,511488,0
1993-11-04,7.4738,7.4913,7.421,7.4738,695950,0
1993-11-05,7.421,7.4913,7.3948,7.421,788411,0
1993-11-08,7.421,7.421,7.3682,7.3682,258250,0
1993-11-09,7.3948,7.421,7.3682,7.421,319737,0
1993-11-10,7.421,7.421,7.2718,7.3682,1456582,0
1993-11-11,7.3682,7.4473,7.2718,7.2718,874495,0
1993-11-12,7.2542,7.2718,7.2542,7.2542,654049,0
1993-11-15,7.298,7.298,7.1049,7.1314,1104050,0
1993-11-16,7.0785,7.1487,7.0343,7.0785,785677,0
1993-11-17,7.1314,7.1314,7.0524,7.1049,324747,0
1993-11-18,7.1049,7.1049,7.0524,7.1049,588920,0
1993-11-19,7.0785,7.1049,6.982,7.0785,864017,0
1993-11-22,7.0785,7.0785,6.8589,6.9115,687299,0
1993-11-23,6.9293,6.9554,6.8589,6.8851,2172117,0
1993-11-24,6.8326,6.8326,6.7096,6.7096,742409,0
1993-11-26,6.7096,6.7359,6.6393,6.6393,520140,0
1993-11-29,6.6922,6.8149,6.6658,6.6922,941447,0
1993-11-30,6.6922,6.7359,6.6393,6.6393,761537,0
1993-12-01,6.6393,6.6922,6.6393,6.6658,394888,0
1993-12-02,6.7096,6.9293,6.6922,6.9293,743774,0
1993-12-03,6.8851,6.9293,6.7623,6.8149,380770,0
1993-12-06,6.8149,6.982,6.8149,6.8851,348884,0
1993-12-07,6.8942,6.9906,6.8942,6.9906,541548,0
1993-12-08,6.9468,7.0167,6.8942,6.973,581177,0
1993-12-09,6.973,6.973,6.9203,6.9203,306073,0
1993-12-10,6.9203,6.9468,6.8238,6.8942,632640,0
1993-12-13,6.8942,6.9468,6.8676,6.9203,600757,0
1993-12-14,6.9468,6.973,6.9203,6.973,341600,0
1993-12-15,6.973,6.9906,6.9203,6.973,882690,0
1993-12-16,6.973,7.0167,6.973,6.9906,618520,0
1993-12-17,6.9906,7.0167,6.973,7.0167,796154,0
1993-12-20,7.0432,7.0432,7.0167,7.0432,480517,0
1993-12-21,7.0167,7.0696,7.0167,7.0696,948279,0
1993-12-22,7.0696,7.0962,7.0432,7.0962,790688,0
1993-12-23,7.1136,7.1399,7.0432,7.0432,592106,0
1993-12-27,7.0696,7.1136,7.0696,7.0962,343422,0
1993-12-28,7.0432,7.1399,7.0432,7.0962,360273,0
1993-12-29,7.1399,7.1926,7.1136,7.1661,503745,0
1993-12-30,7.1661,7.1926,7.0962,7.0962,547926,0
1993-12-31,7.0432,7.0962,7.0167,7.0167,817561,0
1994-01-03,7.0167,7.0696,7.0167,7.0432,1324495,0
1994-01-04,7.0432,7.0432,6.973,6.973,914118,0
1994-01-05,6.9203,6.973,6.8942,6.9468,830771,0
1994-01-06,6.9203,6.9468,6.8238,6.8238,1086285,0
1994-01-07,6.8942,6.973,6.8942,6.9468,579807,0
1994-01-10,6.973,7.1399,6.973,7.0696,676369,0
1994-01-11,7.0696,7.1399,7.0167,7.0167,951470,0
1994-01-12,6.9906,7.0432,6.9468,6.9468,474594,0
1994-01-13,6.9468,6.9906,6.9468,6.9468,543826,0
1994-01-14,6.973,7.0696,6.973,7.0696,578897,0
1994-01-17,7.0167,7.1136,6.9906,7.0696,749695,0
1994-01-18,7.0962,7.0962,6.9468,6.9468,1033907,0
1994-01-19,6.9468,6.973,6.8942,6.9203,517409,0
1994-01-20,6.9203,7.0167,6.8503,7.0167,553848,0
1994-01-21,7.0167,7.0432,6.8942,6.9203,545647,0
1994-01-24,6.8676,6.8676,6.7008,6.7273,641752,0
1994-01-25,6.7008,6.7974,6.6747,6.7273,606226,0
1994-01-26,6.7974,6.8676,6.771,6.8238,1115437,0
1994-01-27,6.7974,7.1136,6.771,7.0167,1371861,0
1994-01-28,7.0167,7.1661,7.0167,7.1136,1650149,0
1994-01-31,7.1399,7.2892,7.1136,7.2365,1689779,0
1994-02-01,7.2628,7.2892,7.1661,7.2365,1045751,0
1994-02-02,7.2628,7.2892,7.219,7.219,582087,0
1994-02-03,7.219,7.2892,7.1661,7.2365,545647,0
1994-02-04,7.219,7.2365,7.0962,7.0962,746053,0
1994-02-07,7.0696,7.1399,6.9906,7.0167,663613,0
1994-02-08,7.0167,7.1399,7.0167,7.0432,1545850,0
1994-02-09,7.0696,7.1136,6.9906,7.0696,1209259,0
1994-02-10,7.0696,7.2892,7.0696,7.2892,1065333,0
1994-02-11,7.2628,7.4385,7.219,7.3157,1303086,0
1994-02-14,7.2628,7.3418,7.219,7.2628,1145042,0
1994-02-15,7.2628,7.3595,7.2628,7.2628,1652431,0
1994-02-16,7.2628,7.3858,7.2628,7.3595,1572723,0
1994-02-17,7.3418,7.3858,7.2892,7.3595,564324,0
1994-02-18,7.3595,7.4825,7.3595,7.4648,723736,0
1994-02-22,7.4122,7.6318,7.4122,7.6318,988815,0
1994-02-23,7.6318,7.8251,7.6318,7.7547,2050506,0
1994-02-24,7.7022,7.7285,7.5613,7.5613,982894,0
1994-02-25,7.5613,7.6844,7.5613,7.6844,448179,0
1994-02-28,7.7547,7.7813,7.6844,7.7022,483705,0
1994-03-01,7.7022,7.7285,7.6055,7.6318,621256,0
1994-03-02,7.5791,7.5791,7.5089,7.5351,710981,0
1994-03-03,7.5351,7.5351,7.4122,7.4648,694588,0
1994-03-04,7.4738,7.5177,7.421,7.421,1206071,0
1994-03-07,7.4473,7.5177,7.4473,7.4999,941902,0
1994-03-08,7.4473,7.5703,7.4473,7.4738,921862,0
1994-03-09,7.4999,7.5703,7.421,7.4999,963766,0
1994-03-10,7.4999,7.6231,7.4999,7.6231,499191,0
1994-03-11,7.5967,7.6666,7.5438,7.6231,499191,0
1994-03-14,7.5967,7.8689,7.5967,7.816,1450202,0
1994-03-15,7.816,8.0181,7.816,7.8952,1237958,0
1994-03-16,7.8689,8.0357,7.8689,7.9919,751975,0
1994-03-17,7.9655,7.9655,7.9127,7.9391,493267,0
1994-03-18,7.9919,8.0181,7.9127,7.9391,1359110,0
1994-03-21,7.8952,7.9391,7.8689,7.9391,823482,0
1994-03-22,7.8689,7.9127,7.816,7.8426,1359110,0
1994-03-23,7.8689,7.8689,7.816,7.8426,358907,0
1994-03-24,7.8426,7.8426,7.6494,7.6494,522420,0
1994-03-25,7.6933,7.8952,7.6494,7.8426,1088106,0
1994-03-28,7.8689,7.8952,7.7722,7.816,410374,0
1994-03-29,7.7897,7.816,7.6231,7.6231,446354,0
1994-03-30,7.5967,7.6231,7.4738,7.5177,490991,0
1994-03-31,7.5177,7.5177,7.2015,7.3948,845346,0
1994-04-04,7.3507,7.3507,7.0524,7.1049,790688,0
1994-04-05,7.175,7.298,7.175,7.298,667712,0
1994-04-06,7.298,7.3771,7.1487,7.3243,970595,0
1994-04-07,7.298,7.4473,7.2718,7.4473,465032,0
1994-04-08,7.421,7.421,7.2542,7.2718,352530,0
1994-04-11,7.2542,7.2542,7.1049,7.2542,491901,0
1994-04-12,7.2718,7.3243,7.1314,7.1314,1328594,0
1994-04-13,7.1487,7.1487,7.0524,7.0785,834413,0
1994-04-14,7.0524,7.0785,7.0084,7.0084,1392814,0
1994-04-15,7.0259,7.0524,6.982,7.0084,608500,0
1994-04-18,7.0259,7.1049,7.0084,7.0259,500101,0
1994-04-19,7.0259,7.1049,7.0259,7.0785,272826,0
1994-04-20,7.0785,7.228,7.0785,7.1314,766094,0
1994-04-21,7.1487,7.3507,7.1487,7.3507,937348,0
1994-04-22,7.3243,7.421,7.2542,7.3243,544736,0
1994-04-25,7.3507,7.3948,7.2718,7.3507,622621,0
1994-04-26,7.298,7.6666,7.2542,7.298,487804,0
1994-04-28,7.298,7.4999,7.298,7.4999,686387,0
1994-04-29,7.4473,7.6666,7.4473,7.6231,773837,0
1994-05-02,7.5967,7.6231,7.4738,7.6231,524239,0
1994-05-03,7.6231,7.6231,7.4738,7.6231,460931,0
1994-05-04,7.5703,7.5703,7.4473,7.4738,357084,0
1994-05-05,7.4999,7.6231,7.4999,7.5967,538360,0
1994-05-06,7.5438,7.6231,7.4999,7.5967,426313,0
1994-05-09,7.5177,7.5438,7.4738,7.5177,197218,0
1994-05-10,7.4738,7.5967,7.4738,7.4999,304708,0
1994-05-11,7.5438,7.5438,7.2015,7.2015,361642,0
1994-05-12,7.2542,7.4999,7.2542,7.4999,523327,0
1994-05-13,7.4999,7.5438,7.4473,7.4473,280112,0
1994-05-16,7.4473,7.5703,7.3948,7.5438,281932,0
1994-05-17,7.5438,7.6494,7.5177,7.5438,1631934,0
1994-05-18,7.4999,7.6666,7.421,7.6494,1119078,0
1994-05-19,7.6494,7.7722,7.6494,7.7722,475962,0
1994-05-20,7.7722,7.7897,7.6231,7.6231,680462,0
1994-05-23,7.6494,7.6494,7.3948,7.421,514679,0
1994-05-24,7.4473,7.4738,7.3243,7.4473,1651516,0
1994-05-25,7.4473,7.5177,7.421,7.4999,1560879,0
1994-05-26,7.4999,7.4999,7.421,7.4999,524239,0
1994-05-27,7.4473,7.4738,7.3771,7.421,287857,0
1994-05-31,7.421,7.5438,7.3771,7.5177,546106,0
1994-06-01,7.4738,7.4738,7.3948,7.421,974693,0
1994-06-02,7.421,7.4473,7.298,7.298,613511,0
1994-06-03,7.3333,7.4564,7.3333,7.4122,663158,0
1994-06-06,7.4564,7.6318,7.4564,7.5089,820748,0
1994-06-07,7.4564,7.5351,7.4564,7.5351,267356,0
1994-06-08,7.5351,7.5351,7.4385,7.4825,406277,0
1994-06-09,7.4825,7.5351,7.4564,7.5089,355262,0
1994-06-10,7.5089,7.737,7.5089,7.737,1739420,0
1994-06-13,7.7105,7.7547,7.7105,7.7547,688207,0
1994-06-14,7.737,7.7547,7.7105,7.737,1055314,0
1994-06-15,7.7547,7.7813,7.7105,7.7813,589827,0
1994-06-16,7.7547,7.7813,7.7105,7.7813,485524,0
1994-06-17,7.8775,7.9832,7.8603,7.9304,1201974,0
1994-06-20,7.8603,7.8775,7.8338,7.8603,828035,0
1994-06-21,7.8603,7.904,7.8338,7.8603,466850,0
1994-06-22,7.8603,7.9567,7.8603,7.9304,539729,0
1994-06-23,7.9567,7.9832,7.8775,7.8775,1068069,0
1994-06-24,7.904,7.9304,7.8603,7.8775,892710,0
1994-06-27,7.8603,7.8603,7.8076,7.8338,527883,0
1994-06-28,7.8775,7.8775,7.7547,7.8775,472322,0
1994-06-29,7.904,8.1059,7.904,8.0534,653138,0
1994-06-30,8.0534,8.229,8.0268,8.1059,1167816,0
1994-07-01,8.1587,8.2817,8.0093,8.0796,1355465,0
1994-07-05,8.1059,8.229,8.0534,8.2029,1007491,0
1994-07-06,8.2029,8.229,8.1324,8.1324,465489,0
1994-07-07,8.1587,8.3782,7.9567,8.2993,933704,0
1994-07-08,8.2554,8.4048,8.229,8.2993,656783,0
1994-07-11,8.3519,8.4048,8.229,8.2817,431325,0
1994-07-12,8.2817,8.2817,8.229,8.2817,293320,0
1994-07-13,8.2993,8.4483,8.2817,8.4307,471864,0
1994-07-14,8.4483,8.5275,8.4307,8.4748,1058502,0
1994-07-15,8.4748,8.4748,8.3519,8.3519,364373,0
1994-07-18,8.4048,8.4307,8.3782,8.3782,401722,0
1994-07-19,8.4048,8.4048,8.3519,8.3519,409010,0
1994-07-20,8.3782,8.3782,8.3254,8.3519,451368,0
1994-07-21,8.3519,8.4048,8.3254,8.3254,802984,0
1994-07-22,8.3254,8.3782,8.3254,8.3519,771104,0
1994-07-25,8.3519,8.4307,8.3519,8.3782,593470,0
1994-07-26,8.3254,8.3254,8.2817,8.2817,727377,0
1994-07-27,8.2554,8.3254,8.2554,8.2554,641298,0
1994-07-28,8.2554,8.3519,8.229,8.3519,483705,0
1994-07-29,8.3254,8.4048,8.3254,8.3519,1156428,0
1994-08-01,8.3519,8.3782,8.2817,8.2993,529250,0
1994-08-02,8.3519,8.3782,8.2993,8.3519,760627,0
1994-08-03,8.4048,8.5275,8.3782,8.5275,569791,0
1994-08-04,8.5275,8.7471,8.4748,8.5979,818929,0
1994-08-05,8.5714,8.6506,8.4748,8.5979,484616,0
1994-08-08,8.5979,8.6242,8.5539,8.5979,650404,0
1994-08-09,8.5979,8.7735,8.5979,8.7205,700506,0
1994-08-10,8.7471,8.8523,8.7471,8.7735,1175556,0
1994-08-11,8.7735,8.7999,8.6506,8.6767,833501,0
1994-08-12,8.7032,8.7471,8.6767,8.7205,591651,0
1994-08-15,8.7735,8.7735,8.7032,8.7032,626264,0
1994-08-16,8.7205,8.8261,8.7205,8.7999,355717,0
1994-08-17,8.8523,8.8701,8.7471,8.7735,567056,0
1994-08-18,8.7735,8.7735,8.5979,8.5979,490081,0
1994-08-19,8.6506,8.7032,8.6506,8.6506,710072,0
1994-08-22,8.6506,8.6767,8.4483,8.4483,815741,0
1994-08-23,8.4748,8.6767,8.4483,8.6242,654959,0
1994-08-24,8.6767,8.7205,8.5979,8.5979,660881,0
1994-08-25,8.6242,8.6242,8.4748,8.5011,601669,0
1994-08-26,8.5539,8.7032,8.5539,8.6242,330668,0
1994-08-29,8.6767,8.6767,8.6242,8.6506,856731,0
1994-08-30,8.6767,8.7032,8.6506,8.6767,442259,0
1994-08-31,8.6506,8.7735,8.4748,8.5011,699139,0
1994-09-01,8.5539,8.7205,8.5539,8.6767,428136,0
1994-09-02,8.7121,8.7121,8.6153,8.6153,533804,0
1994-09-06,8.6153,8.7383,8.6153,8.7121,353895,0
1994-09-07,8.7645,8.7821,8.7121,8.7645,431782,0
1994-09-08,8.7645,8.9141,8.7645,8.9141,1022063,0
1994-09-09,8.8877,8.8877,8.7645,8.8877,633097,0
1994-09-12,8.8084,8.8084,8.6858,8.8084,1434260,0
1994-09-13,8.8084,8.9141,8.8084,8.8877,1229301,0
1994-09-14,8.9141,8.9579,8.7821,8.8347,446354,0
1994-09-15,8.8347,8.9579,8.8347,8.9579,755617,0
1994-09-16,8.9317,9.1848,8.9317,9.107,1575000,0
1994-09-19,9.107,9.2109,9.107,9.1352,784311,0
1994-09-20,9.081,9.107,8.9841,9.0367,928238,0
1994-09-21,9.0631,9.1609,9.0631,9.1352,888158,0
1994-09-22,9.1352,9.2109,9.0102,9.081,436791,0
1994-09-23,9.107,9.1609,9.081,9.1609,814374,0
1994-09-26,9.1609,9.1848,9.107,9.1609,547016,0
1994-09-27,9.1609,9.2293,9.107,9.2109,2124747,0
1994-09-28,9.1848,9.4056,9.1848,9.3629,1556327,0
1994-09-29,9.3875,9.4056,9.3361,9.4056,697773,0
1994-09-30,9.457,9.607,9.457,9.607,1481631,0
1994-10-03,9.607,9.607,9.3875,9.513,716445,0
1994-10-04,9.457,9.529,9.2842,9.3106,1238868,0
1994-10-05,9.3106,9.3106,9.2293,9.2293,1039828,0
1994-10-06,9.2565,9.3106,9.1609,9.1609,697773,0
1994-10-07,9.1848,9.2565,9.1848,9.2565,985627,0
1994-10-10,9.2565,9.3361,9.2109,9.3106,547016,0
1994-10-11,9.3361,9.4312,9.3106,9.4312,1054404,0
1994-10-12,9.4056,9.457,9.3629,9.4312,574797,0
1994-10-13,9.457,9.457,9.3629,9.3875,2377074,0
1994-10-14,9.3875,9.3875,9.3106,9.3629,542000,0
1994-10-17,9.3361,9.3361,9.2565,9.2842,641298,0
1994-10-18,9.2842,9.4056,9.2842,9.3629,618977,0
1994-10-19,9.4056,9.513,9.3629,9.457,495548,0
1994-10-20,9.457,9.555,9.457,9.4851,375302,0
1994-10-21,9.457,9.4851,9.3629,9.4056,444532,0
1994-10-24,9.4056,9.4851,9.4056,9.457,293776,0
1994-10-25,9.457,9.513,9.4312,9.457,816194,0
1994-10-26,9.457,9.529,9.457,9.4851,350254,0
1994-10-27,9.457,9.555,9.457,9.555,577074,0
1994-10-28,9.555,9.583,9.4312,9.4312,932794,0
1994-10-31,9.4851,9.555,9.4056,9.4056,756984,0
1994-11-01,9.4056,9.4312,9.2565,9.2842,835778,0
1994-11-02,9.2565,9.3106,9.2109,9.3106,645395,0
1994-11-03,9.3106,9.3361,9.2109,9.2293,454555,0
1994-11-04,9.1848,9.2109,9.107,9.107,617609,0
1994-11-07,9.1609,9.1609,8.9841,9.0102,540639,0
1994-11-08,9.0367,9.2842,9.0367,9.2109,574797,0
1994-11-09,9.2842,9.4056,9.2842,9.4056,639019,0
1994-11-10,9.457,9.555,9.4056,9.4056,634006,0
1994-11-11,9.3875,9.4056,9.2565,9.3875,675911,0
1994-11-14,9.4056,9.513,9.3875,9.4056,761537,0
1994-11-15,9.4312,9.4851,9.3629,9.3875,1397825,0
1994-11-16,9.4056,9.457,9.3361,9.3629,880871,0
1994-11-17,9.3875,9.555,9.3875,9.513,904555,0
1994-11-18,9.457,9.4851,9.3629,9.3875,1126824,0
1994-11-21,9.3629,9.4056,9.3106,9.3361,853087,0
1994-11-22,9.3106,9.4312,9.2842,9.3106,729655,0
1994-11-23,9.3106,9.3629,9.2109,9.2293,656326,0
1994-11-25,9.2293,9.3106,9.2293,9.3106,250961,0
1994-11-28,9.3106,9.3875,9.2565,9.3361,494182,0
1994-11-29,9.3361,9.4056,9.2842,9.3629,693219,0
1994-11-30,9.3629,9.4056,9.2842,9.4056,1206531,0
1994-12-01,9.3875,9.3875,9.2109,9.2565,1040285,0
1994-12-02,9.3106,9.3875,9.2293,9.3629,3363159,0
1994-12-05,9.3629,9.4851,9.3629,9.4312,682741,0
1994-12-06,9.4312,9.634,9.4312,9.634,569333,0
1994-12-07,9.583,9.704,9.583,9.685,1218828,0
1994-12-08,9.685,9.685,9.457,9.457,1499848,0
1994-12-09,9.4312,9.4851,9.3875,9.4056,1251164,0
1994-12-12,9.4056,9.513,9.4056,9.513,366648,0
1994-12-13,9.503,9.677,9.503,9.625,773837,0
1994-12-14,9.651,9.775,9.651,9.749,740132,0
1994-12-15,9.801,9.977,9.801,9.898,1748078,0
1994-12-16,9.977,9.977,9.826,9.853,2454052,0
1994-12-19,9.898,9.898,9.826,9.853,1565437,0
1994-12-20,9.853,9.872,9.775,9.826,852177,0
1994-12-21,9.826,9.872,9.801,9.801,766551,0
1994-12-22,9.853,9.872,9.775,9.801,503291,0
1994-12-23,9.801,9.853,9.801,9.853,509214,0
1994-12-27,9.898,9.95,9.853,9.872,1472976,0
1994-12-28,9.872,9.872,9.749,9.775,701418,0
1994-12-29,9.801,9.801,9.651,9.677,759716,0
1994-12-30,9.722,9.775,9.546,9.599,920041,0
1995-01-03,9.651,9.694,9.599,9.651,462752,0
1995-01-04,9.599,9.749,9.599,9.749,434514,0
1995-01-05,9.722,9.95,9.722,9.95,1487095,0
1995-01-06,9.977,10.197,9.977,10.045,1455672,0
1995-01-09,10.045,10.045,9.924,9.924,599396,0
1995-01-10,9.95,10.045,9.95,10.045,1311742,0
1995-01-11,10.045,10.045,9.95,10.004,1127277,0
1995-01-12,9.95,10.004,9.749,9.749,741042,0
1995-01-13,9.853,9.898,9.775,9.801,764274,0
1995-01-16,9.853,10.004,9.801,9.977,599396,0
1995-01-17,9.95,10.1,9.95,10.1,302429,0
1995-01-18,10.1,10.274,10.1,10.22,631273,0
1995-01-19,10.197,10.302,10.1,10.302,1070342,0
1995-01-20,10.274,10.346,10.126,10.181,1073079,0
1995-01-23,10.1,10.1,9.977,10.004,967408,0
1995-01-24,10.02,10.197,10.02,10.181,784311,0
1995-01-25,10.181,10.372,10.181,10.372,617156,0
1995-01-26,10.329,10.329,10.197,10.22,613511,0
1995-01-27,10.248,10.302,10.197,10.22,898178,0
1995-01-30,10.197,10.329,10.197,10.274,1036184,0
1995-01-31,10.274,10.549,10.256,10.493,1386437,0
1995-02-01,10.521,10.575,10.449,10.476,1411491,0
1995-02-02,10.476,10.476,10.424,10.424,1058958,0
1995-02-03,10.424,10.493,10.329,10.346,675003,0
1995-02-06,10.346,10.346,10.181,10.274,1144127,0
1995-02-07,10.346,10.424,10.329,10.346,1700711,0
1995-02-08,10.372,10.372,10.329,10.346,924593,0
1995-02-09,10.4,10.4,10.329,10.346,841706,0
1995-02-10,10.302,10.329,10.22,10.329,1653339,0
1995-02-13,10.346,10.372,10.248,10.274,987452,0
1995-02-14,10.274,10.329,10.274,10.302,772925,0
1995-02-15,10.302,10.346,10.274,10.329,519227,0
1995-02-16,10.302,10.302,10.197,10.274,487804,0
1995-02-17,10.329,10.329,10.248,10.274,1929808,0
1995-02-21,10.302,10.329,10.154,10.197,1084009,0
1995-02-22,10.197,10.424,10.197,10.372,883605,0
1995-02-23,10.4,10.476,10.346,10.4,1004759,0
1995-02-24,10.449,10.549,10.424,10.549,623532,0
1995-02-27,10.549,10.575,10.476,10.493,377126,0
1995-02-28,10.493,10.575,10.4,10.493,628541,0
1995-03-01,10.476,10.493,10.449,10.476,842611,0
1995-03-02,10.6,10.67,10.476,10.625,1756275,0
1995-03-03,10.625,10.749,10.6,10.697,931881,0
1995-03-06,10.689,10.837,10.689,10.822,1460677,0
1995-03-07,10.767,10.767,10.566,10.592,910020,0
1995-03-08,10.643,10.741,10.643,10.661,747420,0
1995-03-09,10.661,10.889,10.661,10.889,752887,0
1995-03-10,10.837,10.917,10.767,10.889,2420800,0
1995-03-13,10.837,11.241,10.837,11.241,906378,0
1995-03-14,11.241,11.469,11.241,11.364,1830060,0
1995-03-15,11.364,11.418,11.171,11.171,831680,0
1995-03-16,11.171,11.268,11.145,11.216,1478440,0
1995-03-17,11.32,11.32,11.216,11.241,2399848,0
1995-03-20,11.294,11.294,11.09,11.117,1575455,0
1995-03-21,11.145,11.145,10.996,10.996,832589,0
1995-03-22,11.039,11.117,11.013,11.117,1250253,0
1995-03-23,11.066,11.117,11.039,11.066,773381,0
1995-03-24,11.117,11.117,11.039,11.066,1483449,0
1995-03-27,11.013,11.09,10.996,11.013,562043,0
1995-03-28,11.066,11.145,11.039,11.145,1676567,0
1995-03-29,11.19,11.294,11.117,11.268,1124090,0
1995-03-30,11.268,11.32,10.837,10.996,1303086,0
1995-03-31,10.996,11.013,10.837,10.889,1032086,0
1995-04-03,10.862,11.013,10.837,11.013,405821,0
1995-04-04,11.013,11.171,11.013,11.171,774293,0
1995-04-05,11.117,11.294,11.117,11.294,1199242,0
1995-04-06,11.241,11.364,11.241,11.346,1002025,0
1995-04-07,11.39,11.444,11.294,11.294,401266,0
1995-04-10,11.346,11.39,11.171,11.19,575252,0
1995-04-11,11.216,11.32,11.145,11.32,455012,0
1995-04-12,11.294,11.418,11.241,11.418,707795,0
1995-04-13,11.541,11.618,11.522,11.618,731024,0
1995-04-17,11.671,11.698,11.469,11.496,793421,0
1995-04-18,11.541,11.566,11.522,11.541,778394,0
1995-04-19,11.566,11.566,11.32,11.346,1111791,0
1995-04-20,11.294,11.346,11.19,11.19,871761,0
1995-04-21,11.241,11.241,11.066,11.19,1661082,0
1995-04-24,11.241,11.364,11.241,11.241,638563,0
1995-04-25,11.294,11.346,11.268,11.346,1166449,0
1995-04-26,11.346,11.496,11.241,11.241,1353189,0
1995-04-27,11.268,11.268,11.145,11.19,741498,0
1995-04-28,11.19,11.241,11.145,11.19,497368,0
1995-05-01,11.241,11.418,11.171,11.418,905010,0
1995-05-02,11.444,11.566,11.39,11.566,953289,0
1995-05-03,11.541,11.592,11.444,11.444,1157795,0
1995-05-04,11.496,11.541,11.444,11.496,1003390,0
1995-05-05,11.522,11.541,11.444,11.469,929605,0
1995-05-08,11.522,11.566,11.469,11.541,365741,0
1995-05-09,11.541,11.618,11.496,11.522,563865,0
1995-05-10,11.566,11.618,11.496,11.566,755163,0
1995-05-11,11.618,11.618,11.496,11.522,1056682,0
1995-05-12,11.541,11.592,11.268,11.268,657237,0
1995-05-15,11.32,11.39,11.241,11.364,556578,0
1995-05-16,11.418,11.522,11.364,11.522,767004,0
1995-05-17,11.541,11.742,11.522,11.592,1120902,0
1995-05-18,11.645,11.698,11.444,11.469,866749,0
1995-05-19,11.522,11.795,11.469,11.742,1773583,0
1995-05-22,11.742,11.872,11.522,11.522,884056,0
1995-05-23,11.522,11.541,11.39,11.541,1690686,0
1995-05-24,11.541,11.716,11.541,11.716,613056,0
1995-05-25,11.742,11.917,11.716,11.889,718270,0
1995-05-26,11.889,11.889,11.716,11.889,719639,0
1995-05-30,11.846,11.846,11.698,11.742,401722,0
1995-05-31,11.795,11.846,11.522,11.541,983808,0
1995-06-01,11.592,11.742,11.592,11.716,773381,0
1995-06-02,11.698,11.742,11.645,11.698,912297,0
1995-06-05,11.671,11.671,11.618,11.645,392154,0
1995-06-06,11.532,11.609,11.505,11.557,582995,0
1995-06-07,11.505,11.761,11.46,11.761,533804,0
1995-06-08,11.689,11.734,11.557,11.557,1349087,0
1995-06-09,11.557,11.609,11.532,11.583,852633,0
1995-06-12,11.609,11.636,11.557,11.557,477784,0
1995-06-13,11.583,11.734,11.557,11.707,692764,0
1995-06-14,11.734,11.863,11.707,11.787,657697,0
1995-06-15,11.734,11.863,11.707,11.863,495548,0
1995-06-16,11.908,11.908,11.761,11.863,733299,0
1995-06-19,11.908,11.936,11.838,11.838,516046,0
1995-06-20,11.787,11.838,11.661,11.707,1355013,0
1995-06-21,11.761,11.881,11.661,11.863,1848734,0
1995-06-22,11.881,11.908,11.813,11.881,1242509,0
1995-06-23,11.908,12.016,11.881,11.936,773381,0
1995-06-26,11.989,11.989,11.813,11.881,494182,0
1995-06-27,11.838,11.881,11.583,11.583,713260,0
1995-06-28,11.505,11.707,11.46,11.636,1072621,0
1995-06-29,11.689,11.734,11.583,11.609,566598,0
1995-06-30,11.661,11.863,11.661,11.734,565689,0
1995-07-03,11.734,11.787,11.689,11.787,509665,0
1995-07-05,11.813,11.863,11.532,11.557,836688,0
1995-07-06,11.583,11.707,11.408,11.689,1224293,0
1995-07-07,11.636,11.636,11.285,11.312,1055314,0
1995-07-10,11.354,11.436,11.259,11.436,1484818,0
1995-07-11,11.46,11.583,11.381,11.436,1624191,0
1995-07-12,11.436,11.583,11.285,11.532,971510,0
1995-07-13,11.532,11.636,11.488,11.532,1609614,0
1995-07-14,11.532,11.583,11.408,11.488,656326,0
1995-07-17,11.46,11.609,11.381,11.583,1231578,0
1995-07-18,11.636,11.734,11.583,11.609,786588,0
1995-07-19,11.583,11.636,11.436,11.557,1416040,0
1995-07-20,11.583,11.609,11.408,11.557,949191,0
1995-07-21,11.505,11.636,11.505,11.557,1298986,0
1995-07-24,11.609,11.707,11.505,11.609,663613,0
1995-07-25,11.636,11.689,11.583,11.689,310628,0
1995-07-26,11.636,11.863,11.636,11.734,606226,0
1995-07-27,11.787,12.163,11.787,12.163,1473433,0
1995-07-28,12.136,12.136,11.881,11.936,1125910,0
1995-07-31,11.961,11.961,11.734,11.863,777935,0
1995-08-01,11.908,11.961,11.881,11.961,415384,0
1995-08-02,11.908,12.016,11.761,11.761,934617,0
1995-08-03,11.734,11.734,11.583,11.609,846708,0
1995-08-04,11.661,11.761,11.661,11.689,765182,0
1995-08-07,11.689,11.734,11.636,11.734,659058,0
1995-08-08,11.707,11.734,11.661,11.689,383503,0
1995-08-09,11.707,11.908,11.707,11.881,561132,0
1995-08-10,11.881,12.041,11.881,11.961,470952,0
1995-08-11,11.961,11.961,11.761,11.838,537449,0
1995-08-14,11.838,11.838,11.689,11.813,480970,0
1995-08-15,11.838,11.838,11.707,11.813,284666,0
1995-08-16,11.813,11.863,11.707,11.734,370294,0
1995-08-17,11.707,11.761,11.661,11.734,449546,0
1995-08-18,11.787,11.838,11.636,11.661,604860,0
1995-08-21,11.689,11.689,11.583,11.609,1191499,0
1995-08-22,11.636,11.636,11.505,11.505,622621,0
1995-08-23,11.557,11.557,11.354,11.488,1081273,0
1995-08-24,11.532,11.532,11.436,11.46,662245,0
1995-08-25,11.408,11.408,11.312,11.354,1499393,0
1995-08-28,11.408,11.408,11.329,11.354,1537198,0
1995-08-29,11.354,11.381,11.232,11.354,603950,0
1995-08-30,11.381,11.488,11.381,11.46,703693,0
1995-08-31,11.488,11.488,11.354,11.354,484616,0
1995-09-01,11.329,11.557,11.232,11.557,602128,0
1995-09-05,11.609,11.761,11.557,11.734,642207,0
1995-09-06,11.671,11.698,11.469,11.627,897271,0
1995-09-07,11.654,11.654,11.522,11.522,1279855,0
1995-09-08,11.575,11.575,11.25,11.372,2369331,0
1995-09-11,11.372,11.399,11.346,11.372,1132290,0
1995-09-12,11.399,11.469,11.399,11.469,529707,0
1995-09-13,11.55,11.671,11.55,11.627,981074,0
1995-09-14,11.671,11.872,11.671,11.855,1319942,0
1995-09-15,11.872,11.872,11.804,11.855,1482537,0
1995-09-18,11.872,11.899,11.83,11.855,1577277,0
1995-09-19,11.855,11.899,11.671,11.724,806175,0
1995-09-20,11.671,12.006,11.671,11.98,759716,0
1995-09-21,11.953,12.006,11.777,11.98,1028895,0
1995-09-22,11.927,12.303,11.872,12.285,1557236,0
1995-09-25,12.33,12.488,12.33,12.409,2075104,0
1995-09-26,12.409,12.612,12.383,12.506,1196964,0
1995-09-27,12.488,12.706,12.462,12.706,1818219,0
1995-09-28,12.706,12.787,12.639,12.787,1174647,0
1995-09-29,12.787,12.839,12.69,12.706,610780,0
1995-10-02,12.706,13.094,12.69,13.094,1322672,0
1995-10-03,13.068,13.068,12.706,12.839,1237958,0
1995-10-04,12.866,12.989,12.612,12.612,1916143,0
1995-10-05,12.664,12.76,12.558,12.69,859010,0
1995-10-06,12.706,13.12,12.639,12.989,693219,0
1995-10-09,12.935,12.935,12.787,12.815,557491,0
1995-10-10,12.815,12.839,12.639,12.706,788868,0
1995-10-11,12.69,12.706,12.639,12.69,465942,0
1995-10-12,12.733,12.961,12.733,12.961,641298,0
1995-10-13,12.989,13.166,12.989,13.138,1237046,0
1995-10-16,13.12,13.12,12.815,13.068,1147319,0
1995-10-17,13.094,13.191,13.094,13.12,1204706,0
1995-10-18,13.12,13.296,13.094,13.138,968320,0
1995-10-19,13.138,13.341,13.094,13.323,718724,0
1995-10-20,13.296,13.296,13.138,13.27,905010,0
1995-10-23,13.217,13.341,13.12,13.27,791144,0
1995-10-24,13.323,13.394,13.27,13.296,683655,0
1995-10-25,13.341,13.447,13.296,13.323,654959,0
1995-10-26,13.323,13.421,13.166,13.191,879050,0
1995-10-27,13.191,13.217,13.094,13.138,1646963,0
1995-10-30,13.191,13.217,13.138,13.166,633554,0
1995-10-31,13.191,13.323,13.138,13.138,566598,0
1995-11-01,13.166,13.394,13.166,13.394,754704,0
1995-11-02,13.341,13.366,13.191,13.243,402631,0
1995-11-03,13.191,13.394,13.166,13.217,306529,0
1995-11-06,13.166,13.243,13.12,13.217,482793,0
1995-11-07,13.217,13.243,13.094,13.243,717812,0
1995-11-08,13.243,13.296,13.12,13.296,792966,0
1995-11-09,13.27,13.447,13.243,13.421,557945,0
1995-11-10,13.394,13.497,13.366,13.471,800250,0
1995-11-13,13.471,13.595,13.447,13.542,1013865,0
1995-11-14,13.497,13.649,13.497,13.595,937804,0
1995-11-15,13.569,13.569,13.524,13.569,732390,0
1995-11-16,13.569,13.7,13.569,13.649,600306,0
1995-11-17,13.595,13.77,13.595,13.742,874043,0
1995-11-20,13.797,13.851,13.797,13.851,465032,0
1995-11-21,13.797,13.929,13.797,13.929,736942,0
1995-11-22,13.972,14.078,13.824,13.824,547471,0
1995-11-24,13.851,13.851,13.797,13.824,327482,0
1995-11-27,13.876,13.903,13.851,13.851,552934,0
1995-11-28,13.903,13.903,13.7,13.725,715536,0
1995-11-29,13.77,14.024,13.742,13.972,780213,0
1995-11-30,14.024,14.202,13.945,14.104,1070800,0
1995-12-01,14.104,14.131,13.945,13.972,646760,0
1995-12-04,14.024,14.228,13.945,14.202,1074902,0
1995-12-05,14.174,14.403,14.174,14.349,1675657,0
1995-12-06,14.403,14.966,14.403,14.966,1112247,0
1995-12-07,14.913,14.913,14.762,14.806,903184,0
1995-12-08,14.806,14.832,14.684,14.738,342509,0
1995-12-11,14.738,15.185,14.738,15.115,712346,0
1995-12-12,15.062,15.368,15.062,15.236,696403,0
1995-12-13,15.185,15.368,15.115,15.317,674091,0
1995-12-14,15.263,15.263,15.007,15.185,1424243,0
1995-12-15,15.185,15.185,14.983,15.078,1240687,0
1995-12-18,15.007,15.007,14.832,14.851,848990,0
1995-12-19,14.806,14.806,14.577,14.78,572978,0
1995-12-20,14.806,14.851,14.394,14.394,468219,0
1995-12-21,14.42,14.499,14.394,14.499,430414,0
1995-12-22,14.527,15.132,14.499,14.957,1227934,0
1995-12-26,14.983,15.034,14.851,15.034,562957,0
1995-12-27,15.034,15.034,14.877,14.903,171257,0
1995-12-28,14.957,15.078,14.877,15.034,593017,0
1995-12-29,15.106,15.212,15.078,15.212,389423,0
1996-01-02,15.159,15.464,15.106,15.362,1221104,0
1996-01-03,15.414,15.737,15.414,15.737,758804,0
1996-01-04,15.737,15.895,15.536,15.588,748786,0
1996-01-05,15.564,15.564,15.106,15.132,776110,0
1996-01-08,15.078,15.385,15.034,15.385,608500,0
1996-01-09,15.385,15.588,15.385,15.509,1144127,0
1996-01-10,15.464,15.666,15.212,15.236,1183300,0
1996-01-11,15.289,15.362,15.159,15.212,944636,0
1996-01-12,15.212,15.263,14.93,15.034,1122267,0
1996-01-15,15.034,15.615,15.034,15.588,747875,0
1996-01-16,15.642,15.72,15.464,15.615,765182,0
1996-01-17,15.642,15.921,15.615,15.79,773381,0
1996-01-18,15.79,16.178,15.564,16.178,689573,0
1996-01-19,16.072,16.529,16.072,16.325,1204252,0
1996-01-22,16.35,16.35,16.15,16.222,767004,0
1996-01-23,16.178,16.195,15.992,16.15,485524,0
1996-01-24,16.178,16.477,16.178,16.423,1324495,0
1996-01-25,16.378,16.652,16.35,16.578,717359,0
1996-01-26,16.624,16.933,16.578,16.906,1165540,0
1996-01-29,16.852,17.335,16.852,17.266,1084009,0
1996-01-30,17.239,17.468,17.189,17.416,1032995,0
1996-01-31,17.362,17.564,17.239,17.52,1200605,0
1996-02-01,17.52,17.52,17.215,17.239,1179202,0
1996-02-02,17.239,17.292,17.134,17.292,756984,0
1996-02-05,17.266,17.74,17.189,17.74,964676,0
1996-02-06,17.696,17.696,17.416,17.52,992914,0
1996-02-07,17.468,17.52,17.335,17.52,1369585,0
1996-02-08,17.52,18.05,17.44,18.022,814374,0
1996-02-09,17.923,17.923,17.591,17.591,684566,0
1996-02-12,17.617,17.767,17.416,17.696,643119,0
1996-02-13,17.696,18.074,17.696,17.951,735578,0
1996-02-14,17.897,18.074,17.539,17.591,707795,0
1996-02-15,17.539,17.723,17.52,17.591,627634,0
1996-02-16,17.643,17.696,17.389,17.44,637197,0
1996-02-20,17.389,17.389,16.933,16.96,800250,0
1996-02-21,16.906,17.081,16.782,16.96,1534010,0
1996-02-22,17.011,17.389,16.96,17.389,1387347,0
1996-02-23,17.44,17.44,17.036,17.362,1003846,0
1996-02-26,17.335,17.335,17.107,17.161,736489,0
1996-02-27,17.134,17.161,16.986,16.986,828035,0
1996-02-28,17.011,17.107,16.782,16.782,1332693,0
1996-02-29,16.782,16.933,16.624,16.624,1549944,0
1996-03-01,16.678,17.134,16.678,17.134,774293,0
1996-03-04,17.081,17.362,17.036,17.31,702785,0
1996-03-05,17.266,17.335,17.107,17.107,712804,0
1996-03-06,17.107,17.134,16.979,17.028,656326,0
1996-03-07,16.979,17.669,16.933,17.617,1005211,0
1996-03-08,17.564,17.564,16.979,17.081,1627837,0
1996-03-11,17.028,17.134,16.775,17.134,1151417,0
1996-03-12,17.081,17.081,16.52,16.852,905468,0
1996-03-13,16.852,16.88,16.52,16.825,921409,0
1996-03-14,16.825,17.002,16.775,16.852,811640,0
1996-03-15,16.799,17.189,16.799,16.933,1007034,0
1996-03-18,16.88,17.002,16.88,16.88,1219281,0
1996-03-19,16.825,16.852,16.34,16.477,992457,0
1996-03-20,16.52,16.569,16.239,16.34,1012047,0
1996-03-21,16.397,16.477,16.293,16.45,1527633,0
1996-03-22,16.494,17.054,16.423,16.906,1439272,0
1996-03-25,16.96,17.189,16.88,16.88,880871,0
1996-03-26,16.825,17.107,16.775,16.933,1038008,0
1996-03-27,16.933,17.002,16.723,16.749,894987,0
1996-03-28,16.749,16.852,16.749,16.852,630364,0
1996-03-29,16.906,17.002,16.652,16.652,1088106,0
1996-04-01,16.705,16.775,16.569,16.678,537449,0
1996-04-02,16.678,16.705,16.569,16.678,623532,0
1996-04-03,16.678,16.723,16.597,16.678,564324,0
1996-04-04,16.678,16.775,16.547,16.749,664067,0
1996-04-08,16.705,16.705,16.423,16.477,1129097,0
1996-04-09,16.494,16.494,16.037,16.09,1109968,0
1996-04-10,16.09,16.195,15.862,15.911,886792,0
1996-04-11,15.992,16.09,15.633,15.756,1306274,0
1996-04-12,15.756,16.114,15.756,16.01,710981,0
1996-04-15,16.01,16.222,15.967,16.222,666799,0
1996-04-16,16.195,16.317,16.168,16.168,966496,0
1996-04-17,16.222,16.293,16.037,16.09,668168,0
1996-04-18,16.195,16.397,16.14,16.34,1770393,0
1996-04-19,16.397,16.477,16.34,16.477,929151,0
1996-04-22,16.494,16.678,16.494,16.624,1343168,0
1996-04-23,16.624,16.652,16.569,16.652,761991,0
1996-04-24,16.624,16.652,16.265,16.293,1169180,0
1996-04-25,16.265,16.317,16.114,16.14,1268924,0
1996-04-26,16.168,16.168,15.992,16.01,888614,0
1996-04-29,15.862,16.09,15.862,15.939,1295798,0
1996-04-30,15.967,16.52,15.967,16.397,1282135,0
1996-05-01,16.369,16.597,16.293,16.423,924593,0
1996-05-02,16.34,16.34,16.064,16.064,737855,0
1996-05-03,16.09,16.09,15.784,15.887,892255,0
1996-05-06,15.911,15.911,15.633,15.809,668624,0
1996-05-07,15.784,15.784,15.457,15.527,885884,0
1996-05-08,15.481,15.481,15.254,15.298,1884719,0
1996-05-09,15.298,15.992,15.227,15.887,1833708,0
1996-05-10,15.887,15.887,15.633,15.756,1278035,0
1996-05-13,15.784,16.34,15.784,16.265,589373,0
1996-05-14,16.317,16.34,16.168,16.239,711438,0
1996-05-15,16.265,16.477,16.265,16.45,787954,0
1996-05-16,16.45,16.825,16.45,16.825,1136840,0
1996-05-17,16.88,17.081,16.88,17.081,890892,0
1996-05-20,17.081,17.189,16.825,16.88,899999,0
1996-05-21,16.88,17.054,16.88,16.933,1574544,0
1996-05-22,16.96,17.107,16.96,17.002,853087,0
1996-05-23,17.054,17.335,17.054,17.231,1238868,0
1996-05-24,17.231,17.389,17.161,17.161,749695,0
1996-05-28,17.161,17.206,17.081,17.206,689122,0
1996-05-29,17.206,17.31,17.206,17.31,603038,0
1996-05-30,17.31,17.335,17.081,17.189,1092205,0
1996-05-31,17.231,17.283,17.134,17.283,738309,0
1996-06-03,17.257,17.283,16.906,17.028,1130009,0
1996-06-04,17.081,17.161,17.054,17.054,492810,0
1996-06-05,17.054,17.335,17.054,17.335,501924,0
1996-06-06,17.335,17.434,17.152,17.206,598482,0
1996-06-07,17.152,17.283,16.87,17.179,1211081,0
1996-06-10,17.206,17.335,17.124,17.152,747420,0
1996-06-11,17.206,17.283,17.002,17.054,448179,0
1996-06-12,17.054,17.098,17.028,17.081,265078,0
1996-06-13,17.028,17.152,16.979,17.081,372115,0
1996-06-14,17.081,17.098,16.799,16.842,816650,0
1996-06-17,16.87,16.87,16.614,16.614,512398,0
1996-06-18,16.614,16.614,16.293,16.293,898178,0
1996-06-19,16.293,16.293,16.01,16.213,1028895,0
1996-06-20,16.265,16.333,16.159,16.186,695041,0
1996-06-21,16.186,16.239,16.159,16.239,807998,0
1996-06-24,16.293,16.359,16.037,16.08,890438,0
1996-06-25,16.131,16.52,16.131,16.387,1663816,0
1996-06-26,16.387,16.387,16.213,16.239,747875,0
1996-06-27,16.239,16.387,16.186,16.333,738765,0
1996-06-28,16.309,16.468,16.309,16.359,664067,0
1996-07-01,16.359,16.359,16.293,16.333,640386,0
1996-07-02,16.359,16.562,16.359,16.52,1442461,0
1996-07-03,16.494,16.52,16.309,16.359,1477071,0
1996-07-05,16.309,16.309,16.037,16.037,633097,0
1996-07-08,15.93,15.93,15.597,15.702,1608703,0
1996-07-09,15.702,15.825,15.597,15.624,667255,0
1996-07-10,15.651,15.651,15.368,15.395,960577,0
1996-07-11,15.395,15.395,14.992,15.062,999745,0
1996-07-12,15.062,15.219,14.992,15.219,963311,0
1996-07-15,15.245,15.245,14.939,14.939,1171458,0
1996-07-16,14.966,14.966,14.43,14.577,1399191,0
1996-07-17,14.832,15.263,14.832,15.115,1155516,0
1996-07-18,15.034,15.728,15.034,15.728,1615535,0
1996-07-19,15.676,15.728,15.317,15.597,1554957,0
1996-07-22,15.545,15.545,15.167,15.195,1104962,0
1996-07-23,15.219,15.263,14.78,14.806,2111083,0
1996-07-24,14.551,14.887,14.472,14.86,1449292,0
1996-07-25,14.86,15.263,14.86,15.245,1092205,0
1996-07-26,15.263,15.395,15.245,15.263,1239322,0
1996-07-29,15.263,15.317,15.14,15.245,554759,0
1996-07-30,15.245,15.344,15.115,15.289,588008,0
1996-07-31,15.289,15.289,15.115,15.219,597115,0
1996-08-01,15.195,15.852,15.195,15.852,1378694,0
1996-08-02,15.903,16.414,15.903,16.387,1211081,0
1996-08-05,16.333,16.494,16.309,16.387,514222,0
1996-08-06,16.333,16.815,16.333,16.723,932338,0
1996-08-07,16.775,16.951,16.775,16.897,717812,0
1996-08-08,16.842,16.924,16.775,16.924,519227,0
1996-08-09,16.924,17.081,16.897,16.924,273736,0
1996-08-12,16.924,17.152,16.87,17.152,455466,0
1996-08-13,17.179,17.179,16.897,17.054,509214,0
1996-08-14,17.028,17.124,16.87,17.028,490081,0
1996-08-15,17.081,17.081,16.815,17.028,840335,0
1996-08-16,17.124,17.124,16.979,17.081,345242,0
1996-08-19,17.124,17.335,17.028,17.231,549974,0
1996-08-20,17.124,17.231,16.979,17.231,774976,0
1996-08-21,17.231,17.283,16.924,17.028,309261,0
1996-08-22,17.028,17.179,17.028,17.124,314498,0
1996-08-23,17.081,17.124,16.775,16.979,590055,0
1996-08-26,17.081,17.124,16.87,16.979,504884,0
1996-08-27,16.979,17.028,16.87,16.924,344330,0
1996-08-28,16.87,17.028,16.815,16.979,424493,0
1996-08-29,16.979,16.979,16.775,16.87,514222,0
1996-08-30,16.87,16.979,16.614,16.669,465032,0
1996-09-03,16.562,16.815,16.414,16.562,486439,0
1996-09-04,16.669,16.87,16.614,16.87,681833,0
1996-09-05,16.87,17.02,16.766,16.766,539957,0
1996-09-06,16.924,16.97,16.766,16.97,463433,0
1996-09-09,17.071,17.635,16.97,17.582,1085147,0
1996-09-10,17.635,17.887,17.635,17.635,792281,0
1996-09-11,17.74,17.941,17.687,17.74,1039371,0
1996-09-12,17.794,17.887,17.635,17.687,500555,0
1996-09-13,17.794,18.1,17.794,17.994,355944,0
1996-09-16,18.1,18.198,17.994,18.05,374164,0
1996-09-17,18.05,18.1,17.582,17.582,821433,0
1996-09-18,17.635,17.794,17.539,17.635,413108,0
1996-09-19,17.687,17.74,17.485,17.687,290586,0
1996-09-20,17.687,17.887,17.635,17.838,716219,0
1996-09-23,17.687,17.887,17.635,17.74,427454,0
1996-09-24,17.687,17.74,17.539,17.539,558171,0
1996-09-25,17.687,17.74,17.38,17.434,791370,0
1996-09-26,17.485,17.794,17.38,17.687,765411,0
1996-09-27,17.74,18.05,17.582,17.994,695723,0
1996-09-30,18.1,18.354,18.05,18.1,728513,0
1996-10-01,18.1,18.1,17.582,17.635,556805,0
1996-10-02,17.941,18.142,17.794,17.941,591877,0
1996-10-03,17.994,18.142,17.941,18.05,512168,0
1996-10-04,18.05,18.398,17.941,17.941,464576,0
1996-10-07,17.994,18.25,17.887,18.142,667940,0
1996-10-08,18.25,18.25,18.142,18.198,695041,0
1996-10-09,18.198,18.354,17.794,17.941,392382,0
1996-10-10,17.994,18.05,17.74,17.941,448861,0
1996-10-11,17.941,18.198,17.887,18.142,316094,0
1996-10-14,18.198,18.452,18.1,18.25,465716,0
1996-10-15,18.303,18.354,18.1,18.25,472091,0
1996-10-16,18.354,18.354,17.887,18.05,557033,0
1996-10-17,18.05,18.25,18.05,18.198,447039,0
1996-10-18,18.303,18.61,18.142,18.398,569333,0
1996-10-21,18.504,18.556,18.198,18.25,603721,0
1996-10-22,18.25,18.61,18.142,18.142,531075,0
1996-10-23,18.142,18.142,17.74,17.794,401266,0
1996-10-24,17.687,18.05,17.485,17.887,1067840,0
1996-10-25,17.838,17.941,17.687,17.838,346839,0
1996-10-28,17.74,17.887,17.485,17.539,757895,0
1996-10-29,17.539,17.794,17.485,17.74,1376191,0
1996-10-30,17.838,17.941,17.231,17.231,855822,0
1996-10-31,17.327,17.994,17.274,17.794,726010,0
1996-11-01,17.941,18.05,17.635,17.635,578441,0
1996-11-04,17.687,17.887,17.635,17.838,537222,0
1996-11-05,17.838,18.1,17.838,17.994,680462,0
1996-11-06,18.05,18.142,17.941,17.941,1036413,0
1996-11-07,17.994,18.1,17.941,17.994,1077176,0
1996-11-08,17.994,17.994,17.485,17.687,1271433,0
1996-11-11,17.74,17.74,17.485,17.582,879732,0
1996-11-12,17.485,17.485,16.614,16.815,1278035,0
1996-11-13,16.87,16.924,16.359,16.359,1769027,0
1996-11-14,16.405,16.766,16.405,16.714,1020926,0
1996-11-15,16.766,16.815,16.001,16.359,2341094,0
1996-11-18,16.405,16.562,16.359,16.511,1516246,0
1996-11-19,16.511,16.614,16.204,16.359,1459313,0
1996-11-20,16.256,16.405,15.949,16.15,1227024,0
1996-11-21,16.15,16.204,15.895,16.001,2360223,0
1996-11-22,16.001,16.054,15.132,15.949,3321712,0
1996-11-25,16.15,16.669,15.949,16.459,3574722,0
1996-11-26,16.459,16.87,16.405,16.766,1799772,0
1996-11-27,16.87,17.231,16.669,17.179,1257543,0
1996-11-29,17.179,17.434,17.179,17.179,594837,0
1996-12-02,17.179,17.434,17.179,17.327,1034819,0
1996-12-03,17.231,17.434,17.179,17.179,1549944,0
1996-12-04,17.179,17.231,16.97,17.124,1363435,0
1996-12-05,17.231,17.38,17.179,17.327,923228,0
1996-12-06,17.179,17.274,16.766,17.02,816418,0
1996-12-09,17.071,17.38,17.02,17.327,710298,0
1996-12-10,17.74,17.794,17.38,17.434,1184894,0
1996-12-11,17.434,17.485,17.179,17.434,947824,0
1996-12-12,17.635,17.74,17.485,17.485,1093344,0
1996-12-13,17.485,17.591,17.38,17.485,1026619,0
1996-12-16,17.485,17.539,17.02,17.02,1599368,0
1996-12-17,17.124,17.539,17.124,17.231,1600279,0
1996-12-18,17.283,17.539,17.231,17.539,794332,0
1996-12-19,17.591,17.994,17.539,17.74,986769,0
1996-12-20,18.207,18.207,17.635,17.897,1507137,0
1996-12-23,17.846,17.994,17.794,17.994,512856,0
1996-12-24,17.897,18.05,17.897,18.05,175578,0
1996-12-26,18.151,18.303,18.151,18.151,671131,0
1996-12-27,18.151,18.151,18.05,18.151,200176,0
1996-12-30,18.151,18.207,18.05,18.1,448179,0
1996-12-31,18.1,18.259,17.794,17.794,557033,0
1997-01-02,17.794,17.897,17.485,17.794,938943,0
1997-01-03,17.74,18.303,17.74,18.259,687755,0
1997-01-06,18.354,18.407,17.994,17.994,623989,0
1997-01-07,18.259,18.462,17.897,18.462,1425609,0
1997-01-08,18.462,18.767,18.354,18.61,1356149,0
1997-01-09,18.565,18.716,18.303,18.61,666117,0
1997-01-10,18.462,18.767,18.407,18.716,897040,0
1997-01-13,18.82,18.917,18.767,18.876,1128643,0
1997-01-14,18.917,18.917,18.82,18.917,963311,0
1997-01-15,18.917,18.917,18.767,18.917,691398,0
1997-01-16,18.876,19.178,18.82,19.128,782262,0
1997-01-17,19.178,19.223,18.82,18.969,787729,0
1997-01-20,18.917,19.178,18.82,19.076,468447,0
1997-01-21,18.969,19.435,18.82,19.435,1342027,0
1997-01-22,19.488,19.892,19.488,19.892,1287149,0
1997-01-23,20.41,21.121,20.201,20.303,2345422,0
1997-01-24,20.41,20.465,19.69,20.303,1001568,0
1997-01-27,20.303,20.507,20.201,20.356,1020244,0
1997-01-28,20.356,20.465,19.795,19.84,994736,0
1997-01-29,19.946,20.05,19.741,20.05,752202,0
1997-01-30,20.05,20.201,19.946,20.102,858323,0
1997-01-31,20.05,20.303,19.996,20.201,1204024,0
1997-02-03,20.253,20.253,19.946,20.102,521051,0
1997-02-04,20.102,20.303,20.05,20.201,478694,0
1997-02-05,20.303,20.465,19.946,20.05,512627,0
1997-02-06,19.946,20.05,19.741,19.84,651770,0
1997-02-07,19.996,20.253,19.892,20.201,893170,0
1997-02-10,20.102,20.303,19.996,20.05,862423,0
1997-02-11,20.155,20.356,19.996,20.303,798429,0
1997-02-12,20.303,20.556,20.253,20.253,681833,0
1997-02-13,20.253,20.611,20.253,20.507,765638,0
1997-02-14,20.465,20.507,20.303,20.303,656326,0
1997-02-18,20.41,20.812,20.303,20.812,717359,0
1997-02-19,20.812,21.173,20.769,20.972,827807,0
1997-02-20,20.972,21.024,20.303,20.41,468447,0
1997-02-21,20.507,20.556,20.303,20.507,496459,0
1997-02-24,20.611,20.72,20.303,20.665,524469,0
1997-02-25,20.769,20.769,20.303,20.507,352074,0
1997-02-26,20.611,20.611,20.05,20.253,459112,0
1997-02-27,20.253,20.611,20.201,20.465,585959,0
1997-02-28,20.356,20.556,20.201,20.201,377808,0
1997-03-03,20.201,20.465,20.155,20.465,308577,0
1997-03-04,20.507,20.611,20.253,20.303,341823,0
1997-03-05,20.253,20.41,20.155,20.303,520599,0
1997-03-06,20.303,20.356,19.996,20.05,774522,0
1997-03-07,20.05,20.253,20.05,20.155,991090,0
1997-03-10,20.253,20.303,20.023,20.209,700736,0
1997-03-11,20.102,20.209,19.849,19.996,720772,0
1997-03-12,19.946,19.996,19.329,19.638,862194,0
1997-03-13,19.531,19.69,19.385,19.488,686387,0
1997-03-14,19.585,19.892,19.435,19.69,661334,0
1997-03-17,19.69,19.892,19.488,19.795,896586,0
1997-03-18,19.892,19.892,19.531,19.531,371887,0
1997-03-19,19.531,19.795,19.488,19.638,629906,0
1997-03-20,19.69,19.69,19.329,19.435,906605,0
1997-03-21,19.585,19.69,19.385,19.385,767232,0
1997-03-24,19.385,19.435,18.866,19.128,862879,0
1997-03-25,19.223,19.385,19.128,19.128,670449,0
1997-03-26,19.128,19.69,19.128,19.531,728513,0
1997-03-27,19.585,19.69,19.022,19.022,511942,0
1997-03-31,18.917,18.917,18.303,18.504,1083781,0
1997-04-01,18.407,18.556,17.994,18.354,891120,0
1997-04-02,18.354,18.767,17.994,18.462,542229,0
1997-04-03,18.354,18.462,18.142,18.25,425632,0
1997-04-04,18.198,18.82,18.05,18.716,799569,0
1997-04-07,18.61,19.329,18.61,19.022,650404,0
1997-04-08,18.969,19.385,18.969,19.076,721912,0
1997-04-09,19.128,19.128,18.662,18.767,388057,0
1997-04-10,18.866,18.866,18.662,18.716,641752,0
1997-04-11,18.61,18.61,17.838,17.838,829402,0
1997-04-14,17.838,18.198,17.582,18.142,694815,0
1997-04-15,18.25,18.662,18.25,18.354,703923,0
1997-04-16,18.462,18.866,18.407,18.556,518545,0
1997-04-17,18.662,19.076,18.462,18.462,1272570,0
1997-04-18,18.662,18.662,18.1,18.142,769281,0
1997-04-21,18.25,18.61,18.142,18.25,836460,0
1997-04-22,18.354,18.662,18.354,18.462,1294436,0
1997-04-23,18.462,19.223,18.462,19.223,691625,0
1997-04-24,19.128,19.172,18.407,18.556,557033,0
1997-04-25,18.662,18.716,18.25,18.303,406733,0
1997-04-28,18.25,18.25,17.994,18.1,994282,0
1997-04-29,18.1,18.662,18.1,18.61,1028441,0
1997-04-30,18.61,19.172,18.556,18.917,975837,0
1997-05-01,18.866,18.969,18.462,18.462,764499,0
1997-05-02,18.462,19.128,18.462,19.022,766323,0
1997-05-05,19.076,19.741,19.076,19.69,794332,0
1997-05-06,19.69,19.741,19.385,19.531,902505,0
1997-05-07,19.435,19.741,19.329,19.531,506480,0
1997-05-08,19.488,19.946,19.488,19.531,662245,0
1997-05-09,19.585,19.795,19.277,19.585,460931,0
1997-05-12,19.638,20.05,19.638,19.741,719862,0
1997-05-13,19.849,20.102,19.741,19.946,538589,0
1997-05-14,20.05,20.209,19.946,19.946,573660,0
1997-05-15,20.05,20.303,19.892,20.303,541091,0
1997-05-16,20.303,20.303,19.996,20.05,387600,0
1997-05-19,20.05,20.102,19.849,20.05,205416,0
1997-05-20,20.102,20.41,19.741,20.41,395800,0
1997-05-21,20.356,20.356,19.638,19.996,817336,0
1997-05-22,20.05,20.303,19.638,19.69,722825,0
1997-05-23,19.795,20.41,19.795,20.41,412653,0
1997-05-27,20.356,20.41,19.946,20.155,1119537,0
1997-05-28,20.253,20.465,19.741,19.996,988356,0
1997-05-29,20.102,20.516,20.05,20.356,514451,0
1997-05-30,20.253,20.356,20.155,20.253,1151417,0
1997-06-02,20.209,20.566,20.209,20.356,462297,0
1997-06-03,20.356,20.611,20.356,20.41,461615,0
1997-06-04,20.356,20.516,20.261,20.303,385097,0
1997-06-05,20.303,20.41,20.05,20.05,709614,0
1997-06-06,20.155,20.209,19.795,19.901,1503948,0
1997-06-09,20.102,20.155,19.638,19.69,1354554,0
1997-06-10,19.741,19.996,19.638,19.901,904098,0
1997-06-11,19.996,20.769,19.996,20.769,1038235,0
1997-06-12,20.981,21.859,20.822,21.543,2009513,0
1997-06-13,21.446,21.804,21.341,21.543,695723,0
1997-06-16,21.493,21.647,21.131,21.446,373481,0
1997-06-17,21.341,21.702,21.131,21.594,493723,0
1997-06-18,21.493,21.594,21.341,21.543,382365,0
1997-06-19,21.594,21.902,21.392,21.702,507161,0
1997-06-20,21.702,21.958,21.543,21.647,890664,0
1997-06-23,21.543,21.543,20.93,20.93,491901,0
1997-06-24,20.954,21.804,20.902,21.756,678189,0
1997-06-25,21.702,21.73,21.033,21.446,605997,0
1997-06-26,21.392,21.756,21.236,21.62,616700,0
1997-06-27,21.73,21.902,21.647,21.804,848532,0
1997-06-30,21.902,21.902,20.875,20.875,1384845,0
1997-07-01,21.033,21.93,21.033,21.93,872445,0
1997-07-02,21.83,22.14,21.702,22.14,842611,0
1997-07-03,22.246,22.73,22.246,22.704,934843,0
1997-07-07,22.631,22.886,22.341,22.394,1057136,0
1997-07-08,22.501,22.806,22.421,22.78,558626,0
1997-07-09,22.78,22.833,22.219,22.341,773609,0
1997-07-10,22.447,22.631,22.272,22.272,877683,0
1997-07-11,22.474,22.756,22.29,22.756,889069,0
1997-07-14,22.675,22.78,22.447,22.501,481881,0
1997-07-15,22.447,22.78,22.29,22.78,852633,0
1997-07-16,22.78,22.78,22.631,22.704,600306,0
1997-07-17,22.704,22.913,22.421,22.421,870167,0
1997-07-18,22.527,22.527,21.859,21.884,643799,0
1997-07-21,21.982,21.982,21.543,21.594,519227,0
1997-07-22,22.219,22.631,22.219,22.421,1271660,0
1997-07-23,22.474,22.86,22.341,22.552,882465,0
1997-07-24,22.886,22.94,22.167,22.219,841930,0
1997-07-25,22.219,22.447,22.113,22.272,552475,0
1997-07-28,22.368,22.631,22.219,22.272,461615,0
1997-07-29,22.272,22.272,21.958,22.14,588465,0
1997-07-30,22.087,22.421,21.958,22.06,449088,0
1997-07-31,22.01,22.272,21.982,22.113,629680,0
1997-08-01,22.087,22.192,21.493,21.647,608958,0
1997-08-04,21.543,21.567,21.033,21.183,988588,0
1997-08-05,21.289,21.62,21.156,21.156,766323,0
1997-08-06,21.209,21.702,21.209,21.474,625353,0
1997-08-07,21.365,21.419,20.72,20.72,731932,0
1997-08-08,20.516,20.541,19.901,19.996,2326521,0
1997-08-11,20.102,20.182,19.638,19.875,1345444,0
1997-08-12,19.946,20.356,19.795,20.05,1103365,0
1997-08-13,20.329,20.437,20.075,20.356,1258909,0
1997-08-14,20.356,20.702,20.235,20.261,889524,0
1997-08-15,20.235,20.261,19.795,19.795,469814,0
1997-08-18,19.69,19.901,19.46,19.901,615562,0
1997-08-19,19.919,20.465,19.875,20.329,475962,0
1997-08-20,20.674,20.674,20.41,20.593,608046,0
1997-08-21,20.566,20.674,20.235,20.356,585500,0
1997-08-22,20.261,20.383,19.69,20.023,585050,0
1997-08-25,20.05,20.465,20.023,20.182,626950,0
1997-08-26,20.023,20.261,19.795,19.919,518545,0
1997-08-27,19.919,20.383,19.795,20.155,554073,0
1997-08-28,20.128,20.209,19.901,20.023,599622,0
1997-08-29,19.919,19.97,19.638,19.767,703466,0
1997-09-02,19.875,20.288,19.822,20.023,754479,0
1997-09-03,20.023,20.541,19.996,20.437,1076722,0
1997-09-04,20.49,20.702,20.303,20.593,848990,0
1997-09-05,20.702,20.803,19.795,20.313,1095166,0
1997-09-08,20.383,20.822,20.383,20.729,365513,0
1997-09-09,20.729,20.751,20.566,20.646,391016,0
1997-09-10,20.646,20.674,19.996,20.05,679782,0
1997-09-11,19.946,20.05,19.504,19.585,979707,0
1997-09-12,19.69,19.849,19.329,19.822,1422876,0
1997-09-15,19.919,20.541,19.875,19.875,1338614,0
1997-09-16,20.05,20.41,20.023,20.383,795926,0
1997-09-17,20.49,20.593,20.209,20.209,542229,0
1997-09-18,20.261,20.541,20.209,20.338,727150,0
1997-09-19,20.05,20.41,20.05,20.261,653138,0
1997-09-22,20.41,20.751,20.366,20.702,413336,0
1997-09-23,20.702,20.847,20.182,20.288,422442,0
1997-09-24,20.261,20.313,19.822,19.849,1082869,0
1997-09-25,19.795,19.996,19.435,19.901,914576,0
1997-09-26,19.901,20.075,19.663,19.767,598255,0
1997-09-29,19.767,19.946,19.638,19.638,842611,0
1997-09-30,19.557,20.313,19.557,19.795,1078316,0
1997-10-01,19.849,20.313,19.849,19.946,1019561,0
1997-10-02,19.996,20.338,19.919,20.235,1034131,0
1997-10-03,20.566,20.646,20.338,20.41,729881,0
1997-10-06,20.646,20.646,20.437,20.49,456151,0
1997-10-07,20.49,20.751,20.155,20.674,1141170,0
1997-10-08,20.777,20.875,20.566,20.751,853998,0
1997-10-09,20.621,20.646,20.155,20.621,749012,0
1997-10-10,20.516,20.516,19.97,20.05,512398,0
1997-10-13,20.155,20.49,20.155,20.338,351392,0
1997-10-14,20.41,20.646,20.261,20.646,621028,0
1997-10-15,20.541,20.566,20.209,20.437,654275,0
1997-10-16,20.49,20.646,20.155,20.235,307439,0
1997-10-17,20.075,20.261,19.901,20.182,489169,0
1997-10-20,20.41,20.566,19.946,20.516,470497,0
1997-10-21,20.41,20.646,20.383,20.49,672725,0
1997-10-22,20.437,20.49,19.875,19.875,690258,0
1997-10-23,19.585,19.638,19.12,19.172,1188538,0
1997-10-24,19.385,20.05,19.25,19.479,988130,0
1997-10-27,19.531,19.531,18.041,18.041,1699572,0
1997-10-28,17.468,19.277,17.31,19.147,2145017,0
1997-10-29,19.25,19.919,18.917,19.25,997694,0
1997-10-30,19.196,19.25,18.917,18.969,637197,0
1997-10-31,19.25,19.277,18.838,19.04,669763,0
1997-11-03,19.066,19.557,19.066,19.46,548381,0
1997-11-04,19.46,19.479,18.917,19.435,1109968,0
1997-11-05,19.435,19.435,18.994,19.304,1016598,0
1997-11-06,19.25,19.277,18.294,19.022,1275305,0
1997-11-07,18.811,19.093,18.583,18.706,943496,0
1997-11-10,18.784,19.172,18.758,18.917,802984,0
1997-11-11,18.866,19.196,18.731,18.838,559763,0
1997-11-12,18.731,18.784,18.215,18.319,1009539,0
1997-11-13,18.426,18.504,18.115,18.346,657010,0
1997-11-14,18.452,18.731,18.241,18.628,1968978,0
1997-11-17,19.022,19.411,18.892,19.196,782946,0
1997-11-18,19.741,20.41,19.638,20.313,1544028,0
1997-11-19,20.209,20.566,19.875,20.235,914118,0
1997-11-20,20.674,21.341,20.621,21.289,1169180,0
1997-11-21,21.289,21.603,20.954,21.603,1018195,0
1997-11-24,21.502,21.502,21.139,21.246,1220193,0
1997-11-25,21.341,21.419,21.192,21.246,1113843,0
1997-11-26,21.139,21.314,20.981,21.246,738080,0
1997-11-28,21.502,21.502,21.314,21.314,141420,0
1997-12-01,21.314,21.603,21.272,21.392,299240,0
1997-12-02,21.552,21.83,21.552,21.603,729655,0
1997-12-03,21.552,21.552,21.033,21.218,713710,0
1997-12-04,21.314,21.911,21.192,21.218,1019106,0
1997-12-05,21.314,21.526,21.192,21.392,787272,0
1997-12-08,21.341,21.365,21.112,21.112,309717,0
1997-12-09,21.165,21.683,21.084,21.603,956020,0
1997-12-10,21.911,22.068,21.656,21.804,665431,0
1997-12-11,21.756,21.756,21.552,21.576,366196,0
1997-12-12,21.693,21.921,21.585,21.813,384416,0
1997-12-15,21.949,21.949,21.558,21.639,533352,0
1997-12-16,21.558,21.612,21.173,21.297,1149368,0
1997-12-17,21.297,21.322,21.015,21.121,732616,0
1997-12-18,21.121,21.349,20.803,21.297,517180,0
1997-12-19,20.777,20.964,20.155,20.912,1351138,0
1997-12-22,21.428,21.455,20.524,20.702,593927,0
1997-12-23,20.751,20.857,20.499,20.524,648127,0
1997-12-24,20.629,20.656,19.979,20.112,302657,0
1997-12-26,20.059,20.261,19.715,20.005,269639,0
1997-12-29,19.849,20.656,19.849,20.446,505112,0
1997-12-30,20.548,20.912,20.548,20.912,472547,0
1997-12-31,20.803,21.246,20.656,20.729,558401,0
1998-01-02,20.313,20.729,20.209,20.729,695041,0
1998-01-05,20.803,20.831,20.446,20.831,766776,0
1998-01-06,20.729,20.991,20.575,20.803,649723,0
1998-01-07,20.831,21.043,20.524,20.656,589827,0
1998-01-08,20.603,21.015,20.603,20.991,588465,0
1998-01-09,20.991,21.043,20.524,20.548,1115664,0
1998-01-12,20.313,20.656,20.261,20.524,889069,0
1998-01-13,20.629,20.702,20.366,20.575,508071,0
1998-01-14,20.674,21.147,20.524,20.991,633554,0
1998-01-15,21.51,21.693,21.349,21.693,1310603,0
1998-01-16,22.385,22.931,22.385,22.797,1835299,0
1998-01-20,22.797,23.062,22.756,22.877,1351138,0
1998-01-21,22.771,23.739,22.704,23.422,973556,0
1998-01-22,22.797,24.256,22.797,24.256,1064877,0
1998-01-23,24.457,25.291,24.353,24.977,2802023,0
1998-01-26,24.668,24.694,23.967,24.457,960577,0
1998-01-27,24.457,25.601,24.099,25.573,1835753,0
1998-01-28,25.573,26.013,25.24,25.654,2127708,0
1998-01-29,25.732,27.025,25.705,26.224,1844634,0
1998-01-30,26.327,26.744,25.864,26.172,1689324,0
1998-02-02,26.277,27.566,26.277,27.391,1400103,0
1998-02-03,27.391,27.962,27.025,27.391,2347242,0
1998-02-04,26.944,26.944,26.381,26.77,2075782,0
1998-02-05,26.662,26.744,25.907,25.987,1120447,0
1998-02-06,26.092,26.972,26.092,26.82,1241826,0
1998-02-09,26.845,27.128,26.558,26.69,887931,0
1998-02-10,26.77,27.285,26.77,27.025,787729,0
1998-02-11,26.927,27.311,26.609,26.871,511032,0
1998-02-12,26.662,27.048,26.118,27.025,669535,0
1998-02-13,26.927,27.048,26.69,26.69,607819,0
1998-02-17,26.582,26.744,26.381,26.662,635148,0
1998-02-18,26.662,26.927,26.481,26.69,620117,0
1998-02-19,26.744,26.77,26.302,26.302,633554,0
1998-02-20,26.845,27.155,26.354,27.048,1400103,0
1998-02-23,27.155,27.235,26.82,26.972,876088,0
1998-02-24,26.871,26.871,26.481,26.635,369384,0
1998-02-25,26.744,26.944,26.408,26.582,468219,0
1998-02-26,26.69,26.9,26.582,26.744,1641046,0
1998-02-27,26.635,26.635,26.277,26.381,1095166,0
1998-03-02,26.381,26.381,25.864,26.013,689348,0
1998-03-03,26.013,26.065,25.864,25.935,1015005,0
1998-03-04,26.022,26.233,25.451,26.233,1133655,0
1998-03-05,26.074,26.233,26.022,26.208,764726,0
1998-03-06,26.127,27.136,26.127,27.136,700050,0
1998-03-09,26.827,27.427,26.779,27.136,707795,0
1998-03-10,27.065,27.611,27.065,27.427,459562,0
1998-03-11,27.321,27.813,27.294,27.76,783631,0
1998-03-12,27.971,29.033,27.971,28.78,1565891,0
1998-03-13,28.78,29.009,28.594,28.856,1060098,0
1998-03-16,28.754,28.884,28.57,28.884,807544,0
1998-03-17,28.983,29.269,28.931,29.112,1008856,0
1998-03-18,29.009,29.219,28.983,29.219,587325,0
1998-03-19,29.219,29.657,29.194,29.481,563636,0
1998-03-20,29.579,29.579,29.245,29.43,564779,0
1998-03-23,29.14,29.296,28.931,29.009,462524,0
1998-03-24,28.912,29.296,28.884,29.269,660425,0
1998-03-25,29.219,29.351,28.884,29.194,823482,0
1998-03-26,29.14,29.378,28.912,29.033,1006350,0
1998-03-27,29.085,29.351,28.463,28.517,1443371,0
1998-03-30,28.517,28.806,28.314,28.675,781352,0
1998-03-31,28.621,28.957,28.288,28.288,939626,0
1998-04-01,28.288,29.009,28.103,28.754,793192,0
1998-04-02,28.701,29.194,28.621,29.194,416296,0
1998-04-03,29.14,29.245,28.884,28.931,582540,0
1998-04-06,28.831,28.957,28.621,28.806,376673,0
1998-04-07,28.701,28.856,28.594,28.856,317460,0
1998-04-08,28.884,29.763,28.884,29.085,1633757,0
1998-04-09,29.112,29.683,29.112,29.323,905238,0
1998-04-13,29.323,29.323,28.884,28.884,455239,0
1998-04-14,28.884,28.884,28.675,28.78,599622,0
1998-04-15,28.884,29.194,28.701,28.957,1024344,0
1998-04-16,29.323,29.323,28.49,28.594,671812,0
1998-04-17,28.701,28.831,28.359,28.754,623075,0
1998-04-20,28.856,28.912,28.78,28.884,409693,0
1998-04-21,28.57,28.806,28.208,28.806,619432,0
1998-04-22,28.912,30.132,28.701,30.027,991774,0
1998-04-23,29.974,30.703,29.974,30.571,1133198,0
1998-04-24,30.597,31.95,30.36,30.438,1244559,0
1998-04-27,30.438,30.438,29.085,29.378,717812,0
1998-04-28,29.481,29.552,28.49,28.727,1178974,0
1998-04-29,28.727,29.219,28.675,29.168,814828,0
1998-04-30,29.058,29.296,28.931,28.931,813913,0
1998-05-01,29.033,29.269,28.983,29.194,514451,0
1998-05-04,29.296,29.579,29.269,29.457,357084,0
1998-05-05,29.481,29.481,28.884,29.085,804127,0
1998-05-06,29.009,29.058,28.675,28.78,267585,0
1998-05-07,28.675,28.675,28.103,28.131,351847,0
1998-05-08,28.154,28.435,28.154,28.359,284666,0
1998-05-11,28.463,28.931,28.463,28.701,570015,0
1998-05-12,28.806,29.168,28.57,29.085,433148,0
1998-05-13,29.058,29.683,29.058,29.524,519688,0
1998-05-14,29.579,29.735,29.194,29.269,475734,0
1998-05-15,29.194,29.219,28.78,28.806,281704,0
1998-05-18,28.78,28.931,28.208,28.594,344103,0
1998-05-19,28.594,29.085,28.594,28.884,410150,0
1998-05-20,29.506,30.202,29.351,30.027,1570673,0
1998-05-21,30.001,30.31,29.92,30.054,862879,0
1998-05-22,30.054,30.465,29.657,29.92,1518296,0
1998-05-26,29.92,29.92,29.71,29.735,437701,0
1998-05-27,29.633,29.633,29.085,29.506,413790,0
1998-05-28,29.506,29.763,29.296,29.506,412653,0
1998-05-29,29.606,29.815,29.404,29.404,554301,0
1998-06-01,29.457,30.148,29.168,30.105,815282,0
1998-06-02,30.132,30.703,29.579,29.683,510350,0
1998-06-03,29.666,30.01,29.56,29.983,1038235,0
1998-06-04,29.983,30.211,29.692,30.061,848532,0
1998-06-05,30.01,30.791,29.929,30.554,787954,0
1998-06-08,30.658,31.179,30.605,30.791,639019,0
1998-06-09,30.684,30.712,30.088,30.317,467078,0
1998-06-10,30.369,31.281,30.317,30.817,661334,0
1998-06-11,30.913,31.599,30.394,30.765,702329,0
1998-06-12,30.658,30.913,29.955,30.238,795926,0
1998-06-15,30.139,30.579,29.983,29.983,493954,0
1998-06-16,29.983,31.23,29.983,30.791,870396,0
1998-06-17,30.867,31.854,30.867,31.828,465258,0
1998-06-18,31.931,32.223,31.416,31.416,601443,0
1998-06-19,31.416,31.774,31.23,31.669,761991,0
1998-06-22,31.694,32.319,31.645,31.958,564779,0
1998-06-23,31.854,32.011,31.645,31.72,495548,0
1998-06-24,31.747,31.828,31.466,31.747,533124,0
1998-06-25,31.694,31.931,31.256,31.466,565689,0
1998-06-26,31.645,31.854,31.617,31.645,861284,0
1998-06-29,31.747,32.688,31.694,32.556,848761,0
1998-06-30,32.223,32.715,32.223,32.319,798659,0
1998-07-01,32.424,33.046,32.223,33.046,478237,0
1998-07-02,33.046,34.279,33.046,33.934,1217230,0
1998-07-06,33.934,34.329,33.908,34.225,523101,0
1998-07-07,34.329,34.506,33.96,34.013,463889,0
1998-07-08,34.118,35.286,33.934,34.767,1366398,0
1998-07-09,34.874,35.964,34.821,35.578,1197418,0
1998-07-10,35.735,36.227,35.391,35.603,824850,0
1998-07-13,35.603,35.629,35.005,35.234,693445,0
1998-07-14,35.137,35.91,35.086,35.91,1168271,0
1998-07-15,36.016,36.491,35.858,35.858,776341,0
1998-07-16,35.91,36.281,35.524,36.281,511942,0
1998-07-17,36.307,36.491,35.882,36.385,488258,0
1998-07-20,36.437,36.437,35.654,35.841,560221,0
1998-07-21,35.937,36.12,35.031,35.137,884969,0
1998-07-22,35.137,35.964,35.137,35.814,1179202,0
1998-07-23,35.91,36.146,35.419,35.55,697317,0
1998-07-24,35.444,35.472,34.847,34.847,672497,0
1998-07-27,34.744,35.156,34.434,34.794,717359,0
1998-07-28,34.821,34.821,33.883,34.453,722825,0
1998-07-29,34.717,35.497,34.717,35.234,1109968,0
1998-07-30,35.444,35.91,34.556,34.794,866067,0
1998-07-31,34.794,34.901,33.883,34.408,537904,0
1998-08-03,34.408,34.69,34.067,34.198,874722,0
1998-08-04,34.305,34.533,32.953,33.019,1206071,0
1998-08-05,33.126,33.934,33.126,33.444,1046889,0
1998-08-06,33.31,34.717,33.31,34.556,954200,0
1998-08-07,34.584,35.111,34.481,34.663,851718,0
1998-08-10,34.61,35.111,34.61,34.928,556805,0
1998-08-11,34.821,35.34,33.986,35.086,733299,0
1998-08-12,35.182,35.55,35.137,35.156,1232489,0
1998-08-13,34.981,35.366,34.717,34.901,1356833,0
1998-08-14,34.981,35.111,34.252,34.663,1055088,0
1998-08-17,34.556,34.556,33.776,34.171,1106781,0
1998-08-18,34.094,34.506,33.776,34.252,1382107,0
1998-08-19,34.354,34.928,34.171,34.928,1024344,0
1998-08-20,34.981,35.472,34.744,35.086,921409,0
1998-08-21,34.981,35.391,33.208,35.391,921521,0
1998-08-24,35.603,35.71,34.981,35.234,669535,0
1998-08-25,35.391,35.55,34.041,34.408,978908,0
1998-08-26,34.143,34.143,33.208,33.257,789779,0
1998-08-27,33.257,34.041,32.223,33.005,1433464,0
1998-08-28,32.953,33.005,31.019,31.333,925165,0
1998-08-31,31.23,31.645,27.531,27.744,1553819,0
1998-09-01,28.314,32.899,28.314,32.37,2085580,0
1998-09-02,32.319,33.831,32.319,32.791,1641155,0
1998-09-03,32.277,34.354,31.801,33.31,1111564,0
1998-09-04,33.373,33.731,31.546,31.864,1134793,0
1998-09-08,32.751,34.364,32.223,34.364,836349,0
1998-09-09,34.364,34.726,33.163,33.318,624558,0
1998-09-10,33.267,35.663,31.914,35.251,1564867,0
1998-09-11,34.83,34.883,32.751,33.69,681833,0
1998-09-14,33.839,35.2,33.839,34.206,707452,0
1998-09-15,34.418,34.775,33.839,33.996,379975,0
1998-09-16,34.206,34.206,33.108,33.943,1034702,0
1998-09-17,33.583,33.69,33.216,33.373,539499,0
1998-09-18,33.163,34.418,32.799,34.206,732274,0
1998-09-21,34.313,34.313,33.318,33.373,576392,0
1998-09-22,33.163,34.619,33.108,34.523,745140,0
1998-09-23,34.83,35.146,33.89,34.726,533804,0
1998-09-24,34.726,34.883,33.477,33.996,605198,0
1998-09-25,33.583,34.418,32.327,33.318,934273,0
1998-09-28,33.528,34.619,33.528,33.89,858096,0
1998-09-29,34.102,35.454,33.637,35.146,635148,0
1998-09-30,34.937,35.146,33.373,34.313,738309,0
1998-10-01,33.785,33.943,31.492,32.277,514788,0
1998-10-02,32.223,34.05,32.223,33.427,942358,0
1998-10-05,33.583,33.89,30.867,33.69,808566,0
1998-10-06,33.89,34.523,32.115,32.538,770532,0
1998-10-07,32.751,32.899,30.817,31.492,848761,0
1998-10-08,31.187,32.953,30.867,32.899,1087083,0
1998-10-09,33.108,33.785,31.701,32.589,1068069,0
1998-10-12,33.373,34.313,33.108,33.89,666344,0
1998-10-13,34.102,34.988,33.583,34.883,733185,0
1998-10-14,34.672,34.937,33.69,33.996,595522,0
1998-10-15,33.785,35.874,33.163,35.771,940653,0
1998-10-16,36.29,37.28,35.771,36.867,802531,0
1998-10-19,36.867,38.272,36.192,37.807,877911,0
1998-10-20,41.295,41.397,38.169,39.107,1989360,0
1998-10-21,39.107,39.107,36.339,36.5,1346356,0
1998-10-22,36.603,36.603,34.775,35.357,1941306,0
1998-10-23,35.357,35.559,33.373,34.523,1009425,0
1998-10-26,34.418,34.83,33.373,33.69,1401695,0
1998-10-27,34.313,34.988,33.731,34.152,1042105,0
1998-10-28,33.267,35.454,32.953,35.146,883149,0
1998-10-29,34.83,36.603,34.471,36.394,703693,0
1998-10-30,36.761,36.761,34.05,35.146,590509,0
1998-11-02,35.357,35.506,34.206,35.094,622963,0
1998-11-03,35.305,35.663,34.672,35.041,669082,0
1998-11-04,35.454,36.192,34.102,34.206,1465914,0
1998-11-05,33.996,35.874,33.943,35.771,1022750,0
1998-11-06,35.771,35.874,34.619,35.146,1188310,0
1998-11-09,34.937,35.041,33.89,34.152,1157795,0
1998-11-10,33.785,34.566,33.785,34.206,1131377,0
1998-11-11,34.313,34.418,32.433,32.643,1725758,0
1998-11-12,32.751,33.055,31.701,32.277,1006920,0
1998-11-13,32.487,32.953,32.277,32.751,743205,0
1998-11-16,33.373,35.251,33.373,34.26,1726326,0
1998-11-17,34.26,35.2,33.89,34.05,1293409,0
1998-11-18,34.26,34.418,33.373,33.785,970486,0
1998-11-19,34.418,34.988,33.839,34.26,1142761,0
1998-11-20,35.251,35.251,34.619,35.041,912525,0
1998-11-23,35.357,35.822,35.041,35.506,709389,0
1998-11-24,36.192,36.446,35.041,35.251,1127052,0
1998-11-25,35.251,37.598,35.146,36.29,1438589,0
1998-11-27,36.087,36.236,35.663,36.087,390673,0
1998-11-30,36.087,36.29,35.041,35.454,697317,0
1998-12-01,35.251,37.026,35.146,36.761,765411,0
1998-12-02,36.761,37.335,35.874,37.227,610208,0
1998-12-03,37.227,37.28,35.612,35.874,547471,0
1998-12-04,35.874,36.92,35.719,36.92,447953,0
1998-12-07,36.973,37.026,35.251,35.454,727604,0
1998-12-08,35.506,36.034,34.83,35.982,654846,0
1998-12-09,35.771,35.771,35.357,35.454,581629,0
1998-12-10,35.323,35.375,34.329,34.329,673634,0
1998-12-11,34.329,34.794,33.444,34.171,571155,0
1998-12-14,33.019,33.537,32.082,32.24,1577395,0
1998-12-15,32.397,32.97,31.975,32.862,1205276,0
1998-12-16,32.706,33.074,32.452,32.546,848647,0
1998-12-17,33.019,33.75,32.397,32.97,1104619,0
1998-12-18,33.232,34.279,33.181,33.803,1120560,0
1998-12-21,33.856,35.323,33.444,34.279,988356,0
1998-12-22,33.856,34.225,33.444,34.118,1039943,0
1998-12-23,34.279,35.375,34.279,35.164,574226,0
1998-12-24,35.215,35.215,34.489,34.744,262576,0
1998-12-28,34.847,35.891,34.744,35.578,715309,0
1998-12-29,35.682,36.885,35.375,36.833,871649,0
1998-12-30,36.621,36.729,35.629,35.841,727947,0
1998-12-31,36.052,36.209,35.428,35.682,739221,0
1999-01-04,35.682,36.937,35.682,35.946,1089247,0
1999-01-05,35.946,36.155,35.323,35.788,460591,0
1999-01-06,35.682,35.891,34.489,34.954,1047686,0
1999-01-07,34.901,34.901,33.074,33.444,1743521,0
1999-01-08,33.591,35.005,33.537,34.744,1496090,0
1999-01-11,34.381,34.489,33.803,34.329,622507,0
1999-01-12,34.118,34.489,33.856,33.96,707566,0
1999-01-13,33.537,33.75,32.862,33.444,709842,0
1999-01-14,33.444,33.75,32.652,32.808,698345,0
1999-01-15,33.019,33.591,32.706,33.232,567739,0
1999-01-19,33.019,33.181,31.819,32.082,1028669,0
1999-01-20,32.082,32.343,29.465,29.465,1879024,0
1999-01-21,31.141,32.24,30.457,30.774,2880706,0
1999-01-22,26.327,28.947,26.327,28.217,8893649,0
1999-01-25,28.629,30.148,28.471,29.834,3555365,0
1999-01-26,29.886,31.037,28.789,30.31,1654935,0
1999-01-27,30.721,30.774,30.31,30.512,1300468,0
1999-01-28,30.402,31.407,30.36,30.36,1336904,0
1999-01-29,30.457,30.825,29.886,29.886,1728153,0
1999-02-01,30.097,30.931,29.992,30.097,1990725,0
1999-02-02,30.721,31.086,29.886,30.612,1264602,0
1999-02-03,30.512,31.765,30.512,31.299,1645143,0
1999-02-04,31.352,31.407,30.045,30.202,1751379,0
1999-02-05,30.202,31.086,29.992,30.563,1019332,0
1999-02-08,30.36,30.402,29.623,29.886,1461813,0
1999-02-09,29.675,30.202,28.789,29.05,1109286,0
1999-02-10,29.159,29.465,28.322,28.417,1278264,0
1999-02-11,28.629,29.465,28.629,29.313,1955768,0
1999-02-12,29.465,29.886,28.893,29.159,1043586,0
1999-02-16,29.368,30.045,28.683,28.789,804808,0
1999-02-17,28.629,28.736,27.796,28.217,2329476,0
1999-02-18,28.007,28.217,27.692,28.113,1725419,0
1999-02-19,28.113,28.113,27.531,27.796,1507365,0
1999-02-22,27.796,28.525,27.744,28.368,1462613,0
1999-02-23,28.368,28.789,27.954,28.271,956479,0
1999-02-24,28.471,29.262,28.322,29.103,901369,0
1999-02-25,28.417,28.629,27.744,28.007,1499620,0
1999-02-26,28.629,28.736,27.321,28.007,1779958,0
1999-03-01,27.901,28.417,27.796,28.058,885652,0
1999-03-02,28.271,29.368,28.217,29.262,1026279,0
1999-03-03,29.21,29.834,28.999,29.675,1472064,0
1999-03-04,29.727,29.886,28.525,29.05,1426294,0
1999-03-05,29.262,30.825,29.262,30.612,1382679,0
1999-03-08,30.377,31.213,30.324,31.105,941334,0
1999-03-09,30.895,31.425,30.061,31.264,1426403,0
1999-03-10,31.264,31.425,30.791,31.002,936323,0
1999-03-11,31.37,32.47,31.264,32.47,1102001,0
1999-03-12,32.311,33.565,32.047,32.996,1936412,0
1999-03-15,33.513,33.831,32.258,32.783,1316754,0
1999-03-16,32.47,33.046,31.994,32.311,1558035,0
1999-03-17,32.311,32.572,31.317,31.846,1565778,0
1999-03-18,31.002,31.527,30.538,31.002,1885742,0
1999-03-19,31.002,31.002,29.588,29.588,1870141,0
1999-03-22,29.745,31.317,29.323,29.955,1606654,0
1999-03-23,30.272,31.994,30.165,31.994,1873218,0
1999-03-24,31.994,33.831,31.16,33.31,2461790,0
1999-03-25,33.831,34.305,33.31,34.041,1020015,0
1999-03-26,34.041,36.137,33.409,35.191,1857502,0
1999-03-29,34.566,35.191,34.462,34.874,983578,0
1999-03-30,34.672,34.672,32.996,33.31,1303086,0
1999-03-31,33.099,33.363,31.95,32.098,3434213,0
1999-04-01,32.258,32.68,32.047,32.047,976403,0
1999-04-05,32.205,32.783,31.581,31.685,672269,0
1999-04-06,31.792,31.994,31.213,31.317,1109741,0
1999-04-07,31.527,31.95,31.002,31.581,798315,0
1999-04-08,31.37,32.205,31.213,31.846,1170089,0
1999-04-09,31.527,32.047,31.37,31.896,572180,0
1999-04-12,31.425,31.95,31.105,31.581,1218941,0
1999-04-13,31.474,32.889,31.16,32.311,660083,0
1999-04-14,32.47,33.409,32.047,32.15,1031975,0
1999-04-15,32.15,32.15,30.74,32.098,1367534,0
1999-04-16,31.95,32.098,30.949,31.636,1431186,0
1999-04-19,31.846,32.361,30.791,31.002,1183415,0
1999-04-20,30.791,31.636,30.631,30.842,902047,0
1999-04-21,30.842,33.513,30.324,32.783,1373574,0
1999-04-22,33.723,34.462,33.154,34.408,1628291,0
1999-04-23,34.354,35.191,34.252,34.928,1030946,0
1999-04-26,34.928,34.928,33.934,34.198,668396,0
1999-04-27,34.408,34.726,33.671,34.198,1021836,0
1999-04-28,34.094,34.566,32.047,32.783,1414679,0
1999-04-29,32.889,32.996,31.896,32.205,591081,0
1999-04-30,32.205,32.205,31.16,31.16,566828,0
1999-05-03,31.37,32.52,31.105,32.415,723623,0
1999-05-04,32.415,32.52,31.636,31.685,527089,0
1999-05-05,31.685,31.792,30.538,31.002,882352,0
1999-05-06,30.842,33.099,30.579,32.361,1064194,0
1999-05-07,31.95,32.68,31.738,32.311,884969,0
1999-05-10,32.361,32.889,31.425,32.361,667712,0
1999-05-11,32.626,32.783,32.047,32.047,734437,0
1999-05-12,32.047,32.52,31.846,32.258,875062,0
1999-05-13,32.098,32.098,31.425,31.738,1047458,0
1999-05-14,31.636,31.636,30.791,31.002,810729,0
1999-05-17,31.213,31.425,30.429,31.213,512738,0
1999-05-18,31.002,31.317,30.631,31.002,632411,0
1999-05-19,31.105,31.846,31.105,31.738,421419,0
1999-05-20,31.738,32.415,31.425,31.994,676023,0
1999-05-21,31.16,32.47,30.949,32.047,1044382,0
1999-05-24,32.047,32.52,31.002,31.37,568196,0
1999-05-25,31.16,31.95,31.105,31.16,598595,0
1999-05-26,31.37,32.361,31.213,32.205,1226339,0
1999-05-27,31.994,32.52,31.474,32.15,895899,0
1999-05-28,32.258,32.943,32.047,32.52,1305139,0
1999-06-01,32.311,32.311,31.213,32.15,570700,0
1999-06-02,32.047,32.205,31.16,31.213,715651,0
1999-06-03,31.213,31.37,30.684,31.002,713941,0
1999-06-04,31.002,31.264,30.684,31.16,1559171,0
1999-06-07,31.124,33.065,31.124,32.758,984377,0
1999-06-08,32.598,32.598,31.492,31.654,631391,0
1999-06-09,31.654,32.494,31.654,32.494,499990,0
1999-06-10,32.336,32.854,31.81,32.854,928580,0
1999-06-11,32.546,33.116,32.388,32.799,753339,0
1999-06-14,27.507,27.717,24.776,25.459,9825188,0
1999-06-15,25.459,25.828,24.353,24.776,5397952,0
1999-06-16,25.197,25.564,25.037,25.197,4130732,0
1999-06-17,25.301,26.083,25.249,26.031,2298623,0
1999-06-18,25.935,26.083,25.564,25.697,1866497,0
1999-06-21,25.564,26.031,25.197,25.301,3869635,0
1999-06-22,25.09,25.407,24.932,25.143,2062121,0
1999-06-23,25.197,25.301,24.776,24.987,1353417,0
1999-06-24,25.143,25.617,24.828,25.249,2444483,0
1999-06-25,25.459,25.564,24.987,25.197,1720180,0
1999-06-28,25.249,25.828,25.249,25.617,1381541,0
1999-06-29,25.672,25.672,25.301,25.617,1438363,0
1999-06-30,25.564,25.564,25.197,25.197,1706858,0
1999-07-01,25.197,25.249,24.512,24.88,3152962,0
1999-07-02,25.09,25.09,23.731,24.3,2392673,0
1999-07-06,24.668,24.776,23.825,24.512,2531705,0
1999-07-07,24.353,24.512,24.143,24.194,1776998,0
1999-07-08,23.985,24.353,23.774,23.878,3864283,0
1999-07-09,23.932,23.932,23.774,23.774,1146406,0
1999-07-12,23.825,24.987,23.571,24.88,1436996,0
1999-07-13,24.616,25.249,24.512,24.987,1447696,0
1999-07-14,24.776,24.88,24.616,24.88,891002,0
1999-07-15,24.88,25.09,24.88,25.09,1051214,0
1999-07-16,25.09,25.09,24.143,24.353,1748876,0
1999-07-19,24.353,24.353,23.571,23.676,803100,0
1999-07-20,23.825,23.932,23.623,23.676,1423899,0
1999-07-21,24.457,24.457,23.774,23.932,1643205,0
1999-07-22,23.878,23.878,22.095,22.886,3102178,0
1999-07-23,23.098,23.149,22.73,22.833,1747509,0
1999-07-26,22.73,22.991,22.518,22.623,1319368,0
1999-07-27,22.675,23.255,22.518,22.991,2559376,0
1999-07-28,22.991,22.991,22.623,22.94,1472633,0
1999-07-29,22.78,22.991,22.623,22.94,1716761,0
1999-07-30,23.414,23.414,22.73,23.044,2056314,0
1999-08-02,22.886,23.878,22.833,23.361,1638991,0
1999-08-03,23.466,23.676,23.044,23.414,1602442,0
1999-08-04,23.414,23.414,22.15,22.359,1472863,0
1999-08-05,22.359,22.465,21.83,21.991,2367053,0
1999-08-06,21.781,22.201,21.674,22.15,1072167,0
1999-08-09,22.044,22.518,21.939,22.518,694815,0
1999-08-10,22.412,22.518,21.419,21.884,2146609,0
1999-08-11,21.939,22.886,21.419,22.359,1043697,0
1999-08-12,22.569,22.623,22.256,22.307,1124318,0
1999-08-13,22.518,22.518,21.939,22.15,577528,0
1999-08-16,21.939,21.939,21.62,21.73,1205161,0
1999-08-17,21.73,21.991,21.474,21.519,896353,0
1999-08-18,21.519,21.519,21.263,21.519,752428,0
1999-08-19,21.419,21.83,21.103,21.73,615449,0
1999-08-20,21.939,23.361,21.884,22.78,1385641,0
1999-08-23,22.886,23.098,22.675,22.886,641181,0
1999-08-24,22.78,23.149,22.623,22.94,633554,0
1999-08-25,22.886,23.932,22.833,23.878,964676,0
1999-08-26,23.878,23.985,23.204,23.623,915371,0
1999-08-27,23.676,24.194,23.676,23.932,970370,0
1999-08-30,23.932,24.143,23.414,23.52,1071257,0
1999-08-31,23.308,23.878,23.308,23.623,944406,0
1999-09-01,23.623,23.878,23.571,23.774,752202,0
1999-09-02,23.825,23.825,23.308,23.414,726240,0
1999-09-03,23.623,24.512,23.623,24.457,751175,0
1999-09-07,24.529,24.685,24.212,24.529,469696,0
1999-09-08,24.319,24.582,23.739,24.107,605316,0
1999-09-09,24.002,24.319,23.896,24.212,470267,0
1999-09-10,24.319,24.529,24.054,24.212,479834,0
1999-09-13,24.212,24.74,24.107,24.582,531075,0
1999-09-14,24.635,24.635,24.054,24.424,704036,0
1999-09-15,24.529,24.529,23.896,23.95,664183,0
1999-09-16,23.475,23.896,22.01,22.272,1951103,0
1999-09-17,22.323,22.323,21.483,21.849,3169587,0
1999-09-20,21.902,22.323,21.796,21.958,1139346,0
1999-09-21,21.748,22.113,21.483,21.902,1066926,0
1999-09-22,21.958,22.219,21.902,22.01,857415,0
1999-09-23,21.902,22.113,21.585,21.902,1131262,0
1999-09-24,21.748,22.484,21.374,22.43,1391560,0
1999-09-27,22.219,22.797,21.902,22.64,1662109,0
1999-09-28,22.43,22.588,22.167,22.484,1681694,0
1999-09-29,22.588,23.053,22.43,23.053,1175328,0
1999-09-30,22.851,23.896,22.851,23.633,1775405,0
1999-10-01,23,23.317,22.694,23.159,1633301,0
1999-10-04,23.369,24.161,23.213,23.896,817787,0
1999-10-05,23.739,24.054,23.58,23.896,1798521,0
1999-10-06,23.896,24.635,23.896,24.529,566828,0
1999-10-07,24.529,24.529,23.896,24.054,500101,0
1999-10-08,23.896,24.424,23.685,24.424,447611,0
1999-10-11,24.212,24.845,24.002,24.107,458426,0
1999-10-12,23.896,24.161,23.843,23.95,697208,0
1999-10-13,23.896,23.95,23.58,23.58,729087,0
1999-10-14,23.633,23.685,22.64,22.797,1940396,0
1999-10-15,22.323,22.588,22.06,22.113,1603697,0
1999-10-18,22.01,22.219,21.958,22.167,663385,0
1999-10-19,22.377,22.588,22.113,22.167,1033794,0
1999-10-20,22.272,22.694,22.06,22.323,780326,0
1999-10-21,22.537,22.851,22.219,22.64,414813,0
1999-10-22,22.694,22.959,22.323,22.588,471290,0
1999-10-25,22.167,22.272,21.374,21.428,2086031,0
1999-10-26,21.06,22.219,20.954,21.796,2356922,0
1999-10-27,21.849,21.902,21.272,21.322,972761,0
1999-10-28,21.748,21.748,21.165,21.428,1318229,0
1999-10-29,21.428,21.428,21.112,21.374,1498480,0
1999-11-01,21.639,21.639,20.796,21.374,1525923,0
1999-11-02,21.428,22.06,21.165,21.796,1105072,0
1999-11-03,22.113,22.484,21.849,22.323,756756,0
1999-11-04,22.537,24.424,21.849,24.265,1781097,0
1999-11-05,24.372,24.635,22.748,23.58,2066902,0
1999-11-08,24.107,24.635,24.107,24.424,1154607,0
1999-11-09,24.424,24.635,24.002,24.212,1163717,0
1999-11-10,24.107,24.74,24.107,24.475,1098242,0
1999-11-11,24.424,24.74,24.212,24.424,796495,0
1999-11-12,24.529,24.582,24.054,24.265,421419,0
1999-11-15,24.424,25.003,24.161,24.635,1208121,0
1999-11-17,24.95,25.214,24.845,25.003,640841,0
1999-11-18,25.003,25.056,24.529,24.685,631164,0
1999-11-19,24.582,24.95,24.319,24.635,752202,0
1999-11-22,24.424,24.897,23.896,24.002,815399,0
1999-11-23,24.054,24.054,23.159,23.264,1254921,0
1999-11-24,23.053,23.053,22.64,22.904,1388713,0
1999-11-26,23,23.475,22.959,23.213,337842,0
1999-11-29,23,23.053,22.694,22.797,607360,0
1999-11-30,22.797,23.053,22.748,23.053,861512,0
1999-12-01,22.959,23.106,22.748,22.904,1579098,0
1999-12-02,22.904,23.106,22.748,22.904,525607,0
1999-12-03,22.797,22.959,22.537,22.694,1286575,0
1999-12-06,22.323,22.377,21.748,22.323,1074328,0
1999-12-07,21.693,22.904,21.693,22.64,1246155,0
1999-12-08,22.43,22.588,21.849,22.377,1305932,0
1999-12-09,21.902,22.219,21.796,21.958,974013,0
1999-12-10,21.982,22.35,21.711,22.087,1345444,0
1999-12-13,21.876,22.35,21.876,21.982,1528769,0
1999-12-14,21.763,22.613,21.711,22.51,1610984,0
1999-12-15,22.298,22.404,21.552,21.93,1545506,0
1999-12-16,22.035,22.035,21.236,21.552,1296937,0
1999-12-17,21.131,21.341,19.97,20.972,2573722,0
1999-12-20,21.183,21.392,20.921,21.341,1150161,0
1999-12-21,21.131,21.131,18.917,20.499,2684743,0
1999-12-22,20.392,21.183,20.392,20.972,2298506,0
1999-12-23,21.502,24.143,21.392,22.931,1597091,0
1999-12-27,22.931,23.615,22.931,23.247,1115095,0
1999-12-28,23.195,23.457,22.877,23.035,845230,0
1999-12-29,22.825,23.035,22.667,22.825,359359,0
1999-12-30,23.035,23.035,22.14,22.771,355717,0
1999-12-31,22.561,22.771,22.14,22.771,300948,0
2000-01-03,22.14,22.192,21.656,22.14,883945,0
2000-01-04,21.552,21.982,21.552,21.552,721117,0
2000-01-05,21.763,21.93,21.341,21.711,853771,0
2000-01-06,21.711,23.089,21.656,22.613,487235,0
2000-01-07,22.825,23.985,22.771,23.878,1020586,0
2000-01-10,23.774,23.825,23.299,23.352,584819,0
2000-01-11,23.562,23.825,22.931,22.984,651659,0
2000-01-12,22.561,22.613,22.087,22.246,956362,0
2000-01-13,22.35,24.09,22.298,23.774,775090,0
2000-01-14,23.667,23.667,22.72,23.141,719294,0
2000-01-18,22.984,23.615,22.613,23.195,1030150,0
2000-01-19,22.984,24.194,22.825,23.985,1012047,0
2000-01-20,23.985,24.194,23.352,23.512,856387,0
2000-01-21,24.512,24.88,23.985,24.353,1456235,0
2000-01-24,24.246,24.246,22.931,23.562,975949,0
2000-01-25,23.352,23.667,22.667,22.984,771216,0
2000-01-26,23.141,23.562,22.667,22.667,804467,0
2000-01-27,22.771,23.562,22.561,23.562,968779,0
2000-01-28,23.352,23.352,22.298,22.404,923001,0
2000-01-31,22.35,22.667,21.822,22.14,855248,0
2000-02-01,22.246,22.931,22.087,22.931,534378,0
2000-02-02,22.72,22.72,21.982,22.246,929265,0
2000-02-03,22.246,22.246,21.656,21.982,751745,0
2000-02-04,22.192,22.35,21.93,21.982,759491,0
2000-02-07,22.192,22.35,21.93,21.982,629112,0
2000-02-08,21.982,21.982,21.341,21.711,888840,0
2000-02-09,21.502,21.93,20.921,21.876,1694105,0
2000-02-10,21.822,21.93,20.972,21.236,971510,0
2000-02-11,21.446,21.502,20.972,21.131,834299,0
2000-02-14,21.289,21.876,21.131,21.822,874269,0
2000-02-15,21.446,21.552,20.288,21.236,922888,0
2000-02-16,21.131,21.763,20.972,21.656,1018423,0
2000-02-17,21.552,22.35,21.131,22.246,1010109,0
2000-02-18,22.456,26.944,22.456,25.837,4962297,0
2000-02-22,25.573,25.573,23.932,24.564,2251594,0
2000-02-23,24.353,25.891,24.246,25.363,2999013,0
2000-02-24,24.828,27.048,24.406,27.048,2808971,0
2000-02-25,27.048,29.112,26.944,28.847,4226721,0
2000-02-28,28.208,28.262,25.995,26.208,2343713,0
2000-02-29,26.208,26.944,25.573,26.208,1739993,0
2000-03-01,26.154,27.311,25.837,26.471,2799405,0
2000-03-02,26.999,27.364,25.995,26.574,1983210,0
2000-03-03,26.626,26.999,26.046,26.626,1901910,0
2000-03-06,26.681,26.681,25.626,26.046,1143561,0
2000-03-07,25.573,25.573,24.3,25.037,2077606,0
2000-03-08,25.17,25.705,24.484,25.496,2159814,0
2000-03-09,25.654,26.548,25.064,26.18,1708792,0
2000-03-10,27.136,27.98,26.871,27.136,3158540,0
2000-03-13,26.927,26.927,25.496,25.969,975379,0
2000-03-14,26.18,26.337,25.012,25.117,1266649,0
2000-03-15,24.905,25.969,24.538,25.809,1847598,0
2000-03-16,25.809,26.444,25.547,26.286,1856707,0
2000-03-17,26.497,26.871,26.022,26.497,1722228,0
2000-03-20,26.286,26.82,26.127,26.286,804694,0
2000-03-21,26.286,26.337,25.759,26.286,900227,0
2000-03-22,26.074,26.286,25.39,26.233,1012843,0
2000-03-23,26.127,26.127,25.064,25.442,1064767,0
2000-03-24,24.591,25.064,23.106,23.749,1841904,0
2000-03-27,23.749,23.799,22.578,22.843,1685791,0
2000-03-28,22.739,23.317,22.578,23,1589802,0
2000-03-29,22.894,22.949,22.578,22.79,1285097,0
2000-03-30,22.894,23.053,22.368,22.474,1875833,0
2000-03-31,22.474,23.264,22.264,22.315,1688640,0
2000-04-03,22.527,22.949,22.315,22.894,1517042,0
2000-04-04,23.106,23.799,22.474,22.949,2018850,0
2000-04-05,22.894,23.528,22.739,23.053,841247,0
2000-04-06,22.843,23.053,22.631,22.894,1801366,0
2000-04-07,23.528,23.528,22.474,22.631,1166790,0
2000-04-10,22.21,22.765,22.21,22.527,727947,0
2000-04-11,22.527,23.422,22.315,23.264,1035844,0
2000-04-12,23.475,25.336,23.422,24.381,1944041,0
2000-04-13,24.274,24.591,23.852,24.222,820861,0
2000-04-14,24.011,24.063,22.578,22.79,795359,0
2000-04-17,22.631,22.843,21.83,22.095,978908,0
2000-04-18,22.159,22.685,21.884,22.685,842041,0
2000-04-19,22.685,22.685,21.83,21.884,1472521,0
2000-04-20,22.044,22.264,21.147,21.674,1443825,0
2000-04-24,21.357,21.939,21.357,21.62,1460903,0
2000-04-25,21.83,22.095,21.62,22.044,1153467,0
2000-04-26,22.264,22.739,21.674,21.83,1098813,0
2000-04-27,21.62,22.095,21.305,21.83,957846,0
2000-04-28,21.83,22.044,21.464,21.73,654846,0
2000-05-01,21.305,22.315,21.305,21.884,1432325,0
2000-05-02,21.73,22.739,21.62,22.21,1371861,0
2000-05-03,22.044,23.213,21.939,22.739,1698548,0
2000-05-04,22.894,22.894,21.781,22.044,819497,0
2000-05-05,22.044,23.106,22.044,22.843,794902,0
2000-05-08,22.843,22.894,22.21,22.685,769852,0
2000-05-09,22.474,23,22.095,22.79,1148114,0
2000-05-10,22.685,22.894,22.315,22.685,912753,0
2000-05-11,22.631,23.369,22.578,23.053,456832,0
2000-05-12,22.949,23.369,22.368,22.631,979252,0
2000-05-15,22.843,23.633,22.739,23.58,785109,0
2000-05-16,23.369,23.422,22.578,23.422,758695,0
2000-05-17,23,23.422,22.421,23.264,762793,0
2000-05-18,23.317,23.749,23.106,23.58,727604,0
2000-05-19,22.739,23.58,22.739,23.106,751291,0
2000-05-22,23.317,23.749,22.685,22.894,735347,0
2000-05-23,23.106,23.958,23,23.317,730568,0
2000-05-24,23.528,25.17,23.528,25.012,2001315,0
2000-05-25,25.012,25.012,24.116,24.381,961260,0
2000-05-26,24.327,24.432,23.749,23.905,511942,0
2000-05-30,24.116,25.442,24.011,24.855,1023090,0
2000-05-31,24.591,24.96,24.274,24.749,668396,0
2000-06-01,24.591,24.591,24.116,24.274,308349,0
2000-06-02,24.644,24.644,23.799,24.222,537449,0
2000-06-05,24.222,24.749,24.116,24.591,623305,0
2000-06-06,24.484,25.012,23.958,24.855,625013,0
2000-06-07,24.88,24.88,23.767,23.923,768372,0
2000-06-08,23.923,23.923,23.395,23.712,303115,0
2000-06-09,23.767,24.3,23.658,23.923,506136,0
2000-06-12,23.816,23.923,23.343,23.343,554987,0
2000-06-13,23.291,23.767,23.237,23.503,763474,0
2000-06-14,23.553,24.028,23.503,23.712,1108036,0
2000-06-15,23.767,24.406,23.712,24.028,1120329,0
2000-06-16,23.816,23.923,23.395,23.633,658373,0
2000-06-19,23.712,23.767,23.186,23.712,786018,0
2000-06-20,23.607,23.977,23.291,23.291,1665636,0
2000-06-21,23.607,24.08,23.395,23.607,1593333,0
2000-06-22,23.395,23.607,23.018,23.291,850127,0
2000-06-23,23.291,24.134,23.018,23.291,569791,0
2000-06-26,23.186,23.658,22.913,23.237,696750,0
2000-06-27,23.448,23.712,22.756,22.86,672269,0
2000-06-28,22.913,23.816,22.86,23.528,737282,0
2000-06-29,23.343,24.134,23.124,23.607,1467283,0
2000-06-30,23.395,24.457,23.291,24.406,1371750,0
2000-07-03,24.406,24.457,23.448,24.028,289338,0
2000-07-05,24.353,25.417,23.923,25.152,1086970,0
2000-07-06,25.09,25.363,24.512,25.09,679897,0
2000-07-07,25.09,25.469,24.457,24.987,1018763,0
2000-07-10,24.987,25.521,24.246,25.309,673972,0
2000-07-11,25.521,25.521,25.152,25.205,671812,0
2000-07-12,25.09,25.309,24.668,24.88,986424,0
2000-07-13,24.668,24.668,23.343,23.816,882009,0
2000-07-14,23.923,23.923,23.124,23.186,1263803,0
2000-07-17,22.86,23.553,22.492,23.448,1539932,0
2000-07-18,23.395,24.616,23.343,24.3,1059643,0
2000-07-19,24.406,24.406,23.607,24.028,732845,0
2000-07-20,23.712,23.712,20.812,21.218,3742675,0
2000-07-21,21.218,21.693,21.051,21.693,2443232,0
2000-07-24,21.693,21.693,21.272,21.535,1452935,0
2000-07-25,21.483,21.535,20.999,21.051,1449749,0
2000-07-26,21.051,21.051,20.201,20.313,1072963,0
2000-07-27,20.419,21.218,20.313,21.156,910819,0
2000-07-28,21.051,21.374,20.684,20.947,720663,0
2000-07-31,21.374,22.01,21.156,21.483,1508616,0
2000-08-01,21.693,22.331,21.428,22.331,1110541,0
2000-08-02,22.86,22.86,22.331,22.544,1100175,0
2000-08-03,22.331,22.86,21.902,22.385,972532,0
2000-08-04,22.385,22.492,21.902,22.113,1110313,0
2000-08-07,22.01,22.229,21.639,21.958,1046202,0
2000-08-08,22.06,22.113,21.374,21.902,887356,0
2000-08-09,21.796,22.01,20.999,21.051,1295572,0
2000-08-10,21.218,21.693,21.156,21.585,1305251,0
2000-08-11,21.693,21.849,21.535,21.748,1164171,0
2000-08-14,21.748,22.281,21.639,22.167,1465348,0
2000-08-15,22.281,22.438,22.113,22.167,1180452,0
2000-08-16,22.167,22.385,22.113,22.331,1408983,0
2000-08-17,22.331,22.544,22.331,22.544,817336,0
2000-08-18,22.331,22.756,22.281,22.544,711095,0
2000-08-21,22.649,24.3,22.649,24.134,1499052,0
2000-08-22,23.816,23.923,22.913,23.237,1559171,0
2000-08-23,23.237,23.553,23.018,23.395,1024798,0
2000-08-24,23.448,23.816,23.186,23.658,581968,0
2000-08-25,23.448,23.816,23.395,23.658,950327,0
2000-08-28,23.658,24.246,23.658,24.246,755617,0
2000-08-29,24.194,24.194,23.712,23.816,425977,0
2000-08-30,24.457,24.987,24.353,24.668,1112474,0
2000-08-31,24.668,26.32,24.616,25.53,1730087,0
2000-09-01,25.626,25.68,23.712,24.616,851382,0
2000-09-05,24.564,24.616,23.871,24.406,438500,0
2000-09-06,24.265,24.432,23.414,24.381,1151757,0
2000-09-07,24.212,24.381,23.58,24.327,876998,0
2000-09-08,24.002,24.054,23.685,24.054,515929,0
2000-09-11,24.002,24.484,23.685,24.381,716333,0
2000-09-12,24.381,24.855,24.212,24.8,622963,0
2000-09-13,24.855,24.855,23.896,24.054,653367,0
2000-09-14,24.002,24.054,22.613,23.95,5528898,0
2000-09-15,23.466,23.95,23.361,23.95,1472293,0
2000-09-18,23.739,23.843,22.667,22.991,678076,0
2000-09-19,22.991,22.991,22.192,22.404,799228,0
2000-09-20,22.298,22.404,21.332,21.813,1479698,0
2000-09-21,22.026,22.14,21.446,21.813,1023661,0
2000-09-22,21.603,21.711,21.332,21.711,1022750,0
2000-09-25,21.763,21.813,21.227,21.332,1820952,0
2000-09-26,21.227,21.28,18.565,19.093,1586728,0
2000-09-27,21.763,22.561,21.656,22.51,6110413,0
2000-09-28,22.298,22.667,22.026,22.298,2997418,0
2000-09-29,22.077,22.72,21.813,22.561,1783603,0
2000-10-02,22.404,22.72,22.026,22.667,1481857,0
2000-10-03,22.51,23.149,22.456,22.886,1042445,0
2000-10-04,22.94,23.361,22.771,23.044,2171204,0
2000-10-05,23.044,23.361,22.94,23.361,1360813,0
2000-10-06,23.361,24.002,23.361,23.685,1048938,0
2000-10-09,23.896,23.896,23.044,23.308,654392,0
2000-10-10,23.255,23.896,23.044,23.896,928580,0
2000-10-11,23.685,25.073,23.58,24.381,2137385,0
2000-10-12,24.381,24.381,23.896,24.161,1370610,0
2000-10-13,24.161,25.231,23.95,24.96,1625783,0
2000-10-16,24.96,25.126,24.591,25.021,746282,0
2000-10-17,24.855,25.283,24.749,25.179,712463,0
2000-10-18,25.179,26.565,24.591,26.453,1652659,0
2000-10-19,26.241,26.294,25.021,25.39,1884946,0
2000-10-20,25.179,25.496,25.021,25.231,503176,0
2000-10-23,25.021,25.283,24.694,24.749,1035158,0
2000-10-24,24.694,24.905,24.694,24.749,747989,0
2000-10-25,24.905,25.978,24.8,25.767,726127,0
2000-10-26,25.767,26.189,25.496,26.031,879389,0
2000-10-27,26.031,26.294,25.442,25.873,837031,0
2000-10-30,26.083,27.473,26.083,27.21,1365714,0
2000-10-31,27.311,29.067,27.21,28.586,1962373,0
2000-11-01,28.374,29.067,28.007,28.113,1607907,0
2000-11-02,27.892,28.964,27.576,28.322,993711,0
2000-11-03,28.162,28.912,27.954,28.427,895334,0
2000-11-06,28.647,28.647,27.892,28.162,1331212,0
2000-11-07,28.162,28.374,27.892,28.217,1169408,0
2000-11-08,28.217,28.754,28.113,28.374,1051899,0
2000-11-09,28.162,28.427,26.671,27.21,2702845,0
2000-11-10,27.21,27.576,26.779,26.827,1497569,0
2000-11-13,26.779,26.827,26.083,26.617,609527,0
2000-11-14,26.453,26.671,26.083,26.453,997014,0
2000-11-15,26.453,26.617,26.399,26.453,816763,0
2000-11-16,26.514,26.725,26.083,26.399,1597091,0
2000-11-17,26.453,27.21,26.399,27.04,813462,0
2000-11-20,27.262,27.262,26.514,26.827,733073,0
2000-11-21,26.935,27.21,26.827,26.99,657124,0
2000-11-22,27.09,27.311,26.827,27.09,409693,0
2000-11-24,26.935,26.99,26.565,26.99,194600,0
2000-11-27,27.21,27.419,26.935,27.311,331238,0
2000-11-28,27.419,28.535,27.21,28.113,1397026,0
2000-11-29,28.162,29.228,28.113,29.018,1473543,0
2000-11-30,28.806,29.122,28.586,29.018,1692622,0
2000-12-01,28.912,28.964,28.162,28.912,779758,0
2000-12-04,28.586,28.964,28.586,28.806,1051442,0
2000-12-05,28.856,29.177,28.113,28.806,1887904,0
2000-12-06,28.586,28.856,27.09,27.735,2230759,0
2000-12-07,27.525,28.647,27.525,28.322,468447,0
2000-12-08,28.141,28.884,27.708,28.621,623762,0
2000-12-11,28.675,28.727,27.813,27.927,510121,0
2000-12-12,27.927,28.621,27.654,28.517,540185,0
2000-12-13,28.297,28.621,28.141,28.402,566715,0
2000-12-14,28.033,28.141,27.172,27.276,969346,0
2000-12-15,27.065,27.118,26.215,26.582,1874470,0
2000-12-18,27.276,28.19,26.854,27.813,797975,0
2000-12-19,27.813,28.35,27.391,27.603,637197,0
2000-12-20,27.498,28.141,26.963,27.337,761194,0
2000-12-21,27.391,27.867,26.909,27.654,738426,0
2000-12-22,27.654,27.927,27.017,27.548,479492,0
2000-12-26,27.498,28.621,27.337,28.517,657803,0
2000-12-27,28.517,28.99,28.454,28.884,756984,0
2000-12-28,28.884,30.22,28.727,30.061,1273596,0
2000-12-29,29.955,30.01,29.368,29.633,870396,0
2001-01-02,29.421,30.115,29.042,29.262,1308440,0
2001-01-03,29.472,29.524,28.19,28.297,1159384,0
2001-01-04,28.35,28.57,26.854,27.276,1083211,0
2001-01-05,27.065,27.226,26.481,26.802,874722,0
2001-01-08,26.752,27.065,26.531,27.017,644826,0
2001-01-09,27.017,28.086,26.854,27.927,653477,0
2001-01-10,27.927,27.927,27.118,27.337,601669,0
2001-01-11,27.548,28.621,27.391,28.35,997355,0
2001-01-12,28.244,28.297,27.337,27.813,458310,0
2001-01-16,27.813,28.78,27.76,28.244,602128,0
2001-01-17,28.35,28.517,27.654,27.813,579807,0
2001-01-18,27.708,29.262,27.017,28.884,1204593,0
2001-01-19,28.675,28.727,27.226,27.708,1090842,0
2001-01-22,27.708,29.902,27.708,29.799,1452935,0
2001-01-23,29.159,29.524,29.159,29.262,717015,0
2001-01-24,29.421,30.061,28.884,29.852,1291928,0
2001-01-25,29.524,30.282,29.313,30.165,1711412,0
2001-01-26,29.955,30.01,29.579,29.955,985057,0
2001-01-29,30.3,30.597,29.745,30.01,1061120,0
2001-01-30,29.955,29.992,29.448,29.815,1072507,0
2001-01-31,29.78,29.78,28.983,29.43,700393,0
2001-02-01,29.641,29.992,29.228,29.815,973556,0
2001-02-02,30.211,31.053,30.211,31.028,2914409,0
2001-02-05,31.501,31.654,30.493,30.782,2074988,0
2001-02-06,31.196,31.701,30.731,31.324,2579643,0
2001-02-07,31.114,31.213,30.563,30.859,1177150,0
2001-02-08,30.895,31.662,30.867,31.654,953748,0
2001-02-09,31.555,31.819,31.239,31.694,1196053,0
2001-02-12,31.694,32.443,31.492,32.24,1658693,0
2001-02-13,32.52,33.591,32.231,33.382,2474092,0
2001-02-14,33.081,33.09,31.581,31.994,1714259,0
2001-02-15,31.738,31.941,30.895,31.239,907857,0
2001-02-16,31.37,31.669,31.028,31.466,719294,0
2001-02-20,31.151,31.95,30.904,31.756,990751,0
2001-02-21,31.81,32.388,31.677,31.837,1075584,0
2001-02-22,31.694,32.098,30.808,31.141,690598,0
2001-02-23,30.808,31.028,29.895,30.123,1654140,0
2001-02-26,29.983,31.536,29.983,31.29,1435058,0
2001-02-27,31.29,31.333,30.545,30.721,733870,0
2001-02-28,30.165,30.895,30.165,30.791,767916,0
2001-03-01,31.012,31.114,30.174,30.859,750946,0
2001-03-02,30.684,30.799,29.789,30.684,801845,0
2001-03-05,30.666,30.693,29.955,30.36,823030,0
2001-03-06,30.571,30.639,29.772,29.843,837261,0
2001-03-07,30.054,30.493,29.964,30.07,1529340,0
2001-03-08,30.291,30.782,30.097,30.597,978908,0
2001-03-09,30.465,30.987,30.31,30.895,980390,0
2001-03-12,30.808,31.078,30.045,30.474,1464094,0
2001-03-13,30.465,30.465,29.843,30.018,1034019,0
2001-03-14,29.808,30.01,29.076,29.278,729655,0
2001-03-15,29.499,29.543,28.964,29.094,863792,0
2001-03-16,28.49,29.042,27.76,27.848,1877428,0
2001-03-19,28.288,29.692,28.122,29.614,1434491,0
2001-03-20,29.439,29.735,28.831,28.831,1315727,0
2001-03-21,28.973,29.43,28.427,29.058,1465575,0
2001-03-22,28.49,28.552,26.69,27.464,1656871,0
2001-03-23,27.585,28.359,27.391,28.331,1601762,0
2001-03-26,28.322,29.05,28.234,28.234,1214387,0
2001-03-27,28.322,28.471,28.122,28.322,843640,0
2001-03-28,28.146,28.691,28.076,28.454,1368673,0
2001-03-29,28.665,29.886,28.454,29.499,1121015,0
2001-03-30,29.692,30.834,29.65,30.317,1805692,0
2001-04-02,30.808,31.281,29.955,30.165,1054290,0
2001-04-03,29.992,30.211,28.921,29.076,866865,0
2001-04-04,29.076,29.378,28.771,29.042,755502,0
2001-04-05,29.186,30.027,29.009,30.018,944406,0
2001-04-06,30.018,30.018,29.21,29.633,656440,0
2001-04-09,29.824,30.421,29.588,29.815,594041,0
2001-04-10,29.992,30.257,29.481,29.983,853882,0
2001-04-11,29.78,29.78,28.964,29.085,681719,0
2001-04-12,29.094,29.579,29.067,29.579,672379,0
2001-04-16,29.735,29.974,29.14,29.472,461387,0
2001-04-17,29.588,30.791,29.481,30.054,744343,0
2001-04-18,30.317,30.334,29.57,29.754,1326885,0
2001-04-19,29.606,29.939,28.577,29.05,1632955,0
2001-04-20,28.921,29.094,27.464,28.146,1915460,0
2001-04-23,27.892,28.393,27.464,27.744,1148341,0
2001-04-24,27.76,27.98,26.735,26.779,1814691,0
2001-04-25,26.99,27.329,26.863,27.1,2295318,0
2001-04-26,27.253,27.498,26.871,27.128,1221790,0
2001-04-27,27.21,28.016,27.163,27.936,1536630,0
2001-04-30,27.98,28.359,27.548,27.76,1024455,0
2001-05-01,27.98,28.535,27.98,28.103,1403631,0
2001-05-02,28.025,28.025,27.21,27.627,2015436,0
2001-05-03,27.594,27.822,26.6,26.953,1289195,0
2001-05-04,26.953,27.109,26.6,27.032,1230782,0
2001-05-07,27.04,27.717,26.845,27.4,815741,0
2001-05-08,27.4,27.585,26.671,27.025,1182162,0
2001-05-09,27.128,27.627,26.953,27.41,1429592,0
2001-05-10,27.548,27.804,26.224,26.259,1550858,0
2001-05-11,26.259,26.399,25.714,25.864,1883121,0
2001-05-14,25.926,26.89,25.926,26.416,2296003,0
2001-05-15,26.215,26.744,26.199,26.453,1531050,0
2001-05-16,26.444,26.999,26.189,26.671,2154921,0
2001-05-17,26.89,26.981,26.426,26.6,1412854,0
2001-05-18,26.523,26.565,26.162,26.471,1258225,0
2001-05-21,26.681,27.276,26.558,27.262,2112676,0
2001-05-22,27.464,27.735,27.391,27.692,2045724,0
2001-05-23,27.692,27.971,27.155,27.172,1459086,0
2001-05-24,27.172,28.253,27.172,27.91,1992433,0
2001-05-25,27.91,28.577,27.867,28.471,1443256,0
2001-05-29,28.28,28.535,28.234,28.417,733639,0
2001-05-30,28.629,29.481,28.322,29.396,2080795,0
2001-05-31,29.094,29.606,28.884,29.465,1448497,0
2001-06-01,29.439,29.983,29.245,29.912,1353874,0
2001-06-04,30.036,30.402,29.955,30.324,1639337,0
2001-06-05,30.808,31.069,30.377,30.825,1588096,0
2001-06-06,30.605,30.631,29.939,30.369,1710159,0
2001-06-07,30.765,30.842,30.07,30.377,574911,0
2001-06-08,29.772,30.229,29.772,30.22,792852,0
2001-06-11,30.01,30.097,29.524,29.666,1121582,0
2001-06-12,29.56,30.183,29.457,29.815,1114978,0
2001-06-13,29.641,30.148,29.606,30.061,597912,0
2001-06-14,30.061,30.088,29.657,29.727,476189,0
2001-06-15,29.56,30.105,29.481,30.097,893510,0
2001-06-18,29.902,30.317,29.633,30.282,748786,0
2001-06-19,30.282,30.282,29.772,30.123,787161,0
2001-06-20,30.132,30.808,30.132,30.808,1682150,0
2001-06-21,30.765,31.407,30.721,30.977,1448610,0
2001-06-22,30.977,30.977,30.317,30.731,740021,0
2001-06-25,30.631,30.808,30.377,30.465,455239,0
2001-06-26,30.438,30.859,30.394,30.639,835437,0
2001-06-27,30.465,30.808,30.291,30.377,895106,0
2001-06-28,30.248,30.825,30.139,30.605,810955,0
2001-06-29,30.394,31.019,30.369,30.799,974127,0
2001-07-02,31.012,31.361,30.765,30.994,1171799,0
2001-07-03,30.895,30.904,30.465,30.74,320648,0
2001-07-05,30.74,31.105,30.493,31.028,446354,0
2001-07-06,30.817,30.817,30.115,30.36,459680,0
2001-07-09,30.36,30.85,30.054,30.693,491223,0
2001-07-10,30.631,31.151,30.07,30.817,947256,0
2001-07-11,30.721,30.895,30.018,30.3,877341,0
2001-07-12,30.291,30.825,29.992,30.658,551227,0
2001-07-13,30.502,31.105,30.502,31.061,588465,0
2001-07-16,31.069,32.546,30.977,31.765,1561222,0
2001-07-17,31.792,32.075,31.546,31.571,587665,0
2001-07-18,31.626,32.039,31.324,31.458,846030,0
2001-07-19,31.536,31.738,28.745,29.14,3919737,0
2001-07-20,29.252,29.912,29.067,29.895,2283590,0
2001-07-23,29.675,30.061,29.43,29.946,668853,0
2001-07-24,29.633,29.719,29.194,29.533,892029,0
2001-07-25,29.472,29.588,29.14,29.588,789435,0
2001-07-26,29.387,29.946,29.194,29.939,540295,0
2001-07-27,29.895,29.983,29.465,29.974,655643,0
2001-07-30,29.861,29.912,29.472,29.641,348884,0
2001-07-31,29.359,29.983,29.359,29.735,533124,0
2001-08-01,29.727,30.07,29.252,29.457,573204,0
2001-08-02,29.472,29.56,28.78,28.884,522875,0
2001-08-03,28.822,28.822,28.393,28.814,548156,0
2001-08-06,28.535,29.131,28.393,29.033,536197,0
2001-08-07,28.822,29.323,28.822,29.313,373710,0
2001-08-08,29.313,29.396,28.745,29.252,863792,0
2001-08-09,29.252,29.902,29.252,29.789,903985,0
2001-08-10,29.683,30.174,29.323,29.929,615449,0
2001-08-13,29.861,30.666,29.861,30.421,839310,0
2001-08-14,30.317,30.721,30.132,30.658,618865,0
2001-08-15,30.834,31.317,30.774,31.179,745368,0
2001-08-16,31.179,31.518,30.987,31.44,1102908,0
2001-08-17,31.23,31.589,31.187,31.407,592106,0
2001-08-20,31.449,32.047,31.389,31.958,960010,0
2001-08-21,32.011,32.258,31.837,31.837,954884,0
2001-08-22,31.846,32.512,31.783,32.231,721912,0
2001-08-23,32.186,32.68,31.837,32.214,547127,0
2001-08-24,32.011,32.406,31.837,32.159,836807,0
2001-08-27,32.057,32.572,31.922,32.159,866412,0
2001-08-28,31.941,32.24,31.801,32.03,583335,0
2001-08-29,32.223,32.223,31.669,31.873,1140829,0
2001-08-30,31.837,32.319,31.069,31.187,757551,0
2001-08-31,30.977,31.248,30.448,30.913,633665,0
2001-09-04,30.721,31.626,30.502,31.324,458201,0
2001-09-05,31.114,31.37,30.799,31.23,661334,0
2001-09-06,31.061,31.096,30.193,30.554,942018,0
2001-09-07,30.132,30.248,29.236,30.027,730110,0
2001-09-10,29.597,30.799,29.597,30.493,717469,0
2001-09-17,29.719,31.205,29.149,31.187,1438703,0
2001-09-18,31.492,31.492,29.939,30.791,1207439,0
2001-09-19,30.968,31.012,29.159,30.465,1180679,0
2001-09-20,30.411,30.502,29.465,30.045,635030,0
2001-09-21,29.076,29.895,28.647,29.033,1302062,0
2001-09-24,29.597,29.815,28.656,29.57,822571,0
2001-09-25,29.552,30.622,28.983,29.983,863674,0
2001-09-26,30.148,30.545,29.245,29.808,1176010,0
2001-09-27,30.115,32.783,30.115,32.397,2094805,0
2001-09-28,32.783,32.953,31.061,31.922,1750921,0
2001-10-01,31.922,32.231,31.272,31.662,848077,0
2001-10-02,31.792,32.091,31.44,31.966,1181591,0
2001-10-03,31.878,32.724,31.474,31.873,1109741,0
2001-10-04,32.057,32.196,30.876,31.407,844774,0
2001-10-05,31.617,32.343,31.221,32.336,1010337,0
2001-10-08,32.336,32.774,32.205,32.607,918109,0
2001-10-09,32.766,33.318,32.169,32.277,1424128,0
2001-10-10,32.277,32.845,32.223,32.538,842269,0
2001-10-11,32.443,33.019,32.231,32.743,1350228,0
2001-10-12,32.415,32.854,32.011,32.783,891120,0
2001-10-15,32.564,32.889,32.311,32.881,1134108,0
2001-10-16,33.09,33.198,32.572,32.758,840562,0
2001-10-17,32.743,32.818,31.669,31.756,736373,0
2001-10-18,31.878,31.966,31.407,31.701,747420,0
2001-10-19,31.492,31.888,31.221,31.536,958984,0
2001-10-22,31.701,32.68,31.317,32.487,576848,0
2001-10-23,32.415,32.791,32.091,32.267,679669,0
2001-10-24,32.564,32.671,32.075,32.223,523785,0
2001-10-25,32.132,32.311,31.792,32.108,609980,0
2001-10-26,32.178,32.258,31.407,31.662,453869,0
2001-10-29,31.81,31.905,31.096,31.281,502035,0
2001-10-30,30.622,30.977,30.036,30.385,870054,0
2001-10-31,30.257,31.187,30.238,30.885,518661,0
2001-11-01,30.977,32.091,30.931,32.03,2526696,0
2001-11-02,32.057,32.343,31.492,32.123,1040514,0
2001-11-05,32.123,32.783,32.091,32.68,1199126,0
2001-11-06,32.743,32.774,31.317,31.878,853087,0
2001-11-07,31.878,32.223,31.416,31.662,660312,0
2001-11-08,31.654,31.662,27.611,28.271,6511565,0
2001-11-09,28.471,29.533,28.471,29.313,3398001,0
2001-11-12,29.159,29.159,28.19,28.454,1329162,0
2001-11-13,28.99,29.177,28.341,29.076,1776998,0
2001-11-14,28.875,28.884,28.471,28.683,1385527,0
2001-11-15,28.517,28.683,28.131,28.471,1357857,0
2001-11-16,28.647,28.675,26.531,27.787,2489917,0
2001-11-19,27.998,28.535,27.382,27.954,1769484,0
2001-11-20,27.867,27.867,27.391,27.664,1925480,0
2001-11-21,27.778,27.778,27.498,27.627,962742,0
2001-11-23,27.787,28.007,27.735,27.867,280226,0
2001-11-26,28.067,28.199,27.481,28.033,786018,0
2001-11-27,27.971,28.471,27.594,28.033,1045177,0
2001-11-28,28.033,28.893,27.998,28.435,984035,0
2001-11-29,28.262,29.14,28.131,29.131,1472976,0
2001-11-30,28.912,29.305,28.884,29.219,901937,0
2001-12-03,29.076,29.533,29.076,29.313,1232489,0
2001-12-04,29.421,29.983,29.252,29.92,1166562,0
2001-12-05,30.027,30.045,28.99,29.085,864926,0
2001-12-06,29.296,29.296,28.701,28.789,990409,0
2001-12-07,28.903,28.921,27.603,28.042,1644458,0
2001-12-10,28.253,28.322,27.692,27.708,802184,0
2001-12-11,27.778,28.675,27.778,28.199,890438,0
2001-12-12,28.122,28.262,27.875,28.146,1162122,0
2001-12-13,27.954,28.806,27.778,27.954,651314,0
2001-12-14,27.954,28.122,27.735,28.095,585728,0
2001-12-17,28.297,28.903,27.91,27.998,883149,0
2001-12-18,28.208,28.683,28.162,28.471,930518,0
2001-12-19,28.427,28.771,28.297,28.56,1053147,0
2001-12-20,28.683,28.903,28.341,28.903,1287601,0
2001-12-21,28.727,29.177,28.56,28.999,1070686,0
2001-12-24,29.168,29.351,29.033,29.323,172053,0
2001-12-26,29.404,29.404,28.647,28.701,492247,0
2001-12-27,28.727,28.856,28.417,28.621,524811,0
2001-12-28,28.789,29.194,28.683,29.122,458310,0
2001-12-31,29.122,29.122,28.647,28.683,359131,0
2002-01-02,28.602,29.009,28.141,28.806,733185,0
2002-01-03,28.647,29.076,27.619,27.962,1422424,0
2002-01-04,27.867,28.445,27.751,28.042,730568,0
2002-01-07,27.91,28.016,27.778,27.822,808453,0
2002-01-08,27.796,28.234,27.76,28.086,642436,0
2002-01-09,28.122,28.839,28.122,28.305,838286,0
2002-01-10,28.297,28.675,28.208,28.637,650067,0
2002-01-11,28.647,29.194,28.602,29.033,755276,0
2002-01-14,28.856,29.606,28.814,29.421,792852,0
2002-01-15,29.421,29.543,28.798,29.278,1098014,0
2002-01-16,29.252,29.983,29.168,29.552,899541,0
2002-01-17,29.701,30.08,29.56,29.843,560338,0
2002-01-18,29.633,30.158,29.524,29.641,580603,0
2002-01-22,29.641,30.377,29.252,29.56,697208,0
2002-01-23,29.666,30.158,29.614,30.139,785451,0
2002-01-24,30.631,30.721,29.843,29.843,2541614,0
2002-01-25,29.886,30.791,29.886,30.721,1206639,0
2002-01-28,30.631,30.987,30.589,30.765,1249228,0
2002-01-29,30.765,31.019,30.132,30.36,1357743,0
2002-01-30,30.457,31.308,30.457,31.019,1270406,0
2002-01-31,31.124,31.342,30.825,31.342,1247064,0
2002-02-01,31.407,31.654,31.29,31.546,1075355,0
2002-02-04,31.626,31.783,31.239,31.458,1471837,0
2002-02-05,31.239,31.931,30.94,31.72,1649240,0
2002-02-06,31.669,32.108,31.141,31.458,2099468,0
2002-02-07,31.324,31.425,31.061,31.16,901820,0
2002-02-08,31.281,31.352,30.895,31.124,1584680,0
2002-02-11,31.352,31.846,31.078,31.747,1590375,0
2002-02-12,31.747,32.021,31.669,32.021,1863197,0
2002-02-13,32.021,32.443,31.474,31.738,1787132,0
2002-02-14,31.738,32.075,31.589,31.792,1104619,0
2002-02-15,32.011,32.48,31.801,32.388,1269381,0
2002-02-19,32.066,32.301,31.975,32.021,789550,0
2002-02-20,31.975,32.15,31.669,31.95,1108376,0
2002-02-21,32.108,32.108,31.694,31.72,1159956,0
2002-02-22,31.669,32.223,31.589,32.039,820748,0
2002-02-25,31.975,32.196,31.765,32.03,847620,0
2002-02-26,32.021,32.872,31.975,32.556,1280769,0
2002-02-27,32.715,32.827,31.756,32.319,1206983,0
2002-02-28,32.277,32.277,31.546,31.747,1070342,0
2002-03-01,31.571,32.108,31.37,32.098,1594130,0
2002-03-04,32.141,32.808,32.141,32.415,783859,0
2002-03-05,32.319,32.397,31.546,31.756,1029467,0
2002-03-06,31.756,32.075,31.677,31.975,1069888,0
2002-03-07,32.15,32.15,30.968,31.151,1629204,0
2002-03-08,31.37,31.677,31.256,31.677,1172824,0
2002-03-11,31.896,32.108,31.685,31.765,680579,0
2002-03-12,31.729,31.729,31.053,31.527,1476164,0
2002-03-13,31.492,31.854,31.29,31.72,1032659,0
2002-03-14,31.888,31.958,31.636,31.765,841586,0
2002-03-15,32.108,32.53,31.931,32.336,967294,0
2002-03-18,32.361,32.48,31.941,32.205,538244,0
2002-03-19,32.196,32.277,31.846,31.931,660539,0
2002-03-20,31.756,31.958,31.44,31.492,860377,0
2002-03-21,31.626,31.801,31.546,31.669,898065,0
2002-03-22,31.536,31.669,31.264,31.474,1136840,0
2002-03-25,31.536,31.536,31.151,31.179,921635,0
2002-03-26,31.239,31.581,31.196,31.546,679327,0
2002-03-27,31.626,32.319,31.599,32.258,458996,0
2002-03-28,32.361,32.774,32.361,32.734,858439,0
2002-04-01,32.734,32.734,31.905,32.082,602239,0
2002-04-02,32.108,32.277,31.662,31.729,1033110,0
2002-04-03,31.792,32.15,31.654,31.905,838057,0
2002-04-04,31.801,32.108,31.581,31.837,808791,0
2002-04-05,31.801,32.066,31.352,31.398,752659,0
2002-04-08,31.37,31.669,31.324,31.458,558855,0
2002-04-09,31.729,32.301,31.645,32.186,797295,0
2002-04-10,32.452,33.249,32.24,33.249,1040739,0
2002-04-11,33.382,33.409,32.579,32.799,700963,0
2002-04-12,32.799,33.189,32.452,33.163,707680,0
2002-04-15,32.97,33.126,32.715,33.065,543598,0
2002-04-16,33.099,33.409,32.925,33.382,534260,0
2002-04-17,33.318,33.495,32.889,32.915,876544,0
2002-04-18,32.925,32.996,32.452,32.504,1398279,0
2002-04-19,32.319,32.494,32.021,32.406,1489940,0
2002-04-22,32.406,32.979,32.406,32.724,1254808,0
2002-04-23,32.734,32.734,32.277,32.494,894987,0
2002-04-24,32.799,32.881,31.854,32.011,772129,0
2002-04-25,31.669,33.046,31.492,32.791,1225771,0
2002-04-26,33.081,33.081,32.205,32.512,533463,0
2002-04-29,32.671,32.671,31.783,31.828,533921,0
2002-04-30,31.846,32.249,31.536,32.249,878139,0
2002-05-01,32.159,32.899,31.536,32.758,587437,0
2002-05-02,32.579,33.074,32.186,32.487,604405,0
2002-05-03,32.97,32.97,32.123,32.406,480174,0
2002-05-06,32.361,32.406,32.066,32.186,526859,0
2002-05-07,32.108,32.319,31.571,31.626,573660,0
2002-05-08,31.669,32.361,31.492,32.267,657237,0
2002-05-09,32.108,32.336,31.626,31.636,567396,0
2002-05-10,31.711,31.756,31.398,31.466,781810,0
2002-05-13,31.281,31.774,31.281,31.685,729881,0
2002-05-14,31.878,31.931,31.398,31.617,883945,0
2002-05-15,31.617,31.922,31.536,31.694,1029467,0
2002-05-16,31.801,31.922,31.669,31.756,661903,0
2002-05-17,31.626,32.231,31.626,32.231,869712,0
2002-05-20,32.231,32.452,31.922,32.231,619090,0
2002-05-21,32.021,32.925,32.021,32.406,776570,0
2002-05-22,32.546,32.671,31.95,32.267,601558,0
2002-05-23,32.267,32.538,32.231,32.52,646877,0
2002-05-24,32.715,32.758,32.319,32.487,609980,0
2002-05-28,32.706,32.854,32.115,32.319,497596,0
2002-05-29,32.327,32.881,32.277,32.652,498054,0
2002-05-30,32.598,32.799,32.564,32.706,564663,0
2002-05-31,32.706,32.97,32.406,32.626,905468,0
2002-06-03,32.845,33.302,32.589,32.872,979027,0
2002-06-04,32.925,32.925,32.15,32.277,832707,0
2002-06-05,32.277,32.378,31.662,32.108,716676,0
2002-06-06,32.169,32.169,31.361,31.416,862085,0
2002-06-07,31.416,31.729,31.053,31.581,643459,0
2002-06-10,31.645,31.922,31.361,31.599,756642,0
2002-06-11,31.711,31.738,31.046,31.16,928124,0
2002-06-12,30.799,30.817,30.238,30.538,1449630,0
2002-06-13,30.377,30.703,30.317,30.448,775884,0
2002-06-14,30.666,30.666,30.148,30.438,991547,0
2002-06-17,30.538,31.012,30.429,31.012,1336108,0
2002-06-18,31.053,31.398,30.712,31.29,837145,0
2002-06-19,31.29,31.425,30.394,30.612,1613600,0
2002-06-20,30.571,31.069,30.448,30.448,980273,0
2002-06-21,30.183,30.579,29.763,29.992,1561108,0
2002-06-24,30.097,30.579,29.754,30.183,834299,0
2002-06-25,30.402,30.448,29.219,29.278,1267678,0
2002-06-26,29.286,30.061,29.159,29.912,1188194,0
2002-06-27,30.018,30.342,29.745,30.183,1132061,0
2002-06-28,29.754,30.3,29.666,29.974,1123974,0
2002-07-01,29.799,30.193,28.983,29.387,1014895,0
2002-07-02,28.535,28.535,26.444,26.953,3819878,0
2002-07-03,26.972,27.09,26.488,27.007,1753769,0
2002-07-05,27.007,28.007,26.752,28.007,364943,0
2002-07-08,27.839,28.058,27.4,27.576,1040285,0
2002-07-09,27.576,27.796,26.617,26.617,1278945,0
2002-07-10,26.574,26.574,25.837,26.092,2375823,0
2002-07-11,25.837,25.837,24.448,25.223,2501530,0
2002-07-12,25.363,26.286,25.037,26.037,1686363,0
2002-07-15,25.881,26.013,24.941,25.663,990068,0
2002-07-16,25.663,26.145,25.188,25.486,1263690,0
2002-07-17,25.486,26.488,25.486,26.327,1259931,0
2002-07-18,26.453,26.453,24.011,24.319,1709364,0
2002-07-19,23.141,23.141,21.493,21.756,5016725,0
2002-07-22,21.748,22.748,21.526,22.501,2472953,0
2002-07-23,22.184,22.748,22.044,22.29,1845890,0
2002-07-24,21.921,23.124,21.711,23.106,2036730,0
2002-07-25,23.053,23.703,22.492,23.466,2151959,0
2002-07-26,23.273,23.825,22.86,23.658,1656755,0
2002-07-29,23.834,24.274,23.749,24.063,1834957,0
2002-07-30,24.143,25.573,23.985,24.791,1862060,0
2002-07-31,24.914,25.363,24.493,25.283,1716761,0
2002-08-01,25.283,25.969,24.721,25.371,1403173,0
2002-08-02,25.407,25.881,25.188,25.555,1284412,0
2002-08-05,25.555,25.555,24.389,24.465,1215413,0
2002-08-06,24.73,25.53,24.73,24.969,1045067,0
2002-08-07,25.056,25.318,24.685,25.231,1302175,0
2002-08-08,25.291,26.013,25.134,25.854,1071594,0
2002-08-09,25.451,26.286,25.231,26.013,1058274,0
2002-08-12,25.881,26.327,25.663,26.099,652567,0
2002-08-13,25.881,26.189,25.407,25.442,683882,0
2002-08-14,25.301,25.969,25.223,25.926,1044953,0
2002-08-15,26.013,26.408,25.864,26.013,875062,0
2002-08-16,25.705,26.32,25.617,25.818,914346,0
2002-08-19,26.037,26.617,25.891,26.531,818359,0
2002-08-20,26.531,26.972,26.337,26.609,899770,0
2002-08-21,26.662,26.935,26.233,26.717,501809,0
2002-08-22,26.89,27.382,26.617,27.311,589942,0
2002-08-23,27.253,27.525,26.909,26.999,462983,0
2002-08-26,27.145,27.311,26.779,27.276,375074,0
2002-08-27,27.4,27.507,26.671,26.752,498620,0
2002-08-28,26.762,26.881,26.399,26.453,436905,0
2002-08-29,26.099,26.653,25.987,26.277,654275,0
2002-08-30,26.444,26.963,26.399,26.558,551798,0
2002-09-03,26.277,26.277,25.1,25.573,1424355,0
2002-09-04,25.926,26.444,25.486,26.364,913097,0
2002-09-05,26.354,26.514,25.223,26.162,882807,0
2002-09-06,26.444,26.744,26.18,26.574,508755,0
2002-09-09,26.327,27.056,26.215,26.762,513422,0
2002-09-10,26.752,26.82,26.224,26.662,543598,0
2002-09-11,26.835,27.065,26.574,26.574,589257,0
2002-09-12,26.574,26.582,26.099,26.135,666916,0
2002-09-13,26.135,26.381,25.995,26.302,590854,0
2002-09-16,26.311,26.565,25.74,26.444,531302,0
2002-09-17,26.881,27.21,25.705,25.891,634466,0
2002-09-18,25.891,26.286,25.705,25.926,733411,0
2002-09-19,25.899,25.944,25.268,25.276,1144926,0
2002-09-20,25.276,25.53,24.96,25.09,1758440,0
2002-09-23,24.694,25.179,24.616,24.776,1050530,0
2002-09-24,24.776,24.96,24.335,24.415,1182389,0
2002-09-25,24.74,25.442,24.712,25.399,811072,0
2002-09-26,25.268,25.442,24.685,25.179,1275758,0
2002-09-27,25.09,25.555,24.922,24.987,764954,0
2002-09-30,24.809,25.179,24.274,24.783,1307414,0
2002-10-01,24.914,25.53,24.819,25.53,1343965,0
2002-10-02,25.53,25.881,24.987,25.082,888158,0
2002-10-03,24.96,25.845,24.96,25.407,770079,0
2002-10-04,25.891,26.099,25.214,25.433,915371,0
2002-10-07,25.486,26.497,25.486,26.056,1500760,0
2002-10-08,26.135,26.416,25.223,25.249,1682150,0
2002-10-09,25.258,25.433,24.872,24.922,1424697,0
2002-10-10,24.74,25.591,24.74,25.223,1377670,0
2002-10-11,25.53,25.899,25.047,25.503,1055999,0
2002-10-14,25.512,26.364,25.512,25.969,684223,0
2002-10-15,26.444,26.6,25.354,25.53,1734643,0
2002-10-16,25.53,26.099,25.354,25.802,1308326,0
2002-10-17,26.399,26.574,26.065,26.506,1010451,0
2002-10-18,26.311,26.523,26.135,26.354,717927,0
2002-10-21,26.056,26.444,25.944,26.251,526289,0
2002-10-22,26.251,26.251,25.75,25.873,752887,0
2002-10-23,25.864,26.092,25.573,26.065,972990,0
2002-10-24,26.074,26.354,25.697,25.837,831452,0
2002-10-25,25.767,26.744,25.663,26.617,787841,0
2002-10-28,26.645,26.972,26.18,26.241,885311,0
2002-10-29,26.162,26.241,25.881,26.118,698797,0
2002-10-30,25.995,26.162,25.792,25.978,515020,0
2002-10-31,25.767,26.046,25.564,25.759,1194117,0
2002-11-01,25.68,26.953,25.663,26.488,855932,0
2002-11-04,26.6,27.145,26.488,26.506,815399,0
2002-11-05,26.337,27.04,26.337,26.812,705061,0
2002-11-06,26.99,27.858,26.812,27.664,1135132,0
2002-11-07,27.056,27.751,26.953,27.065,955682,0
2002-11-08,26.099,27.025,26.013,26.881,780213,0
2002-11-11,26.871,26.935,26.162,26.199,735347,0
2002-11-12,26.574,26.752,26.135,26.416,1055426,0
2002-11-13,26.426,26.434,26.092,26.327,1129670,0
2002-11-14,26.506,26.6,25.917,26.18,1114183,0
2002-11-15,25.75,26.471,25.68,26.127,1101317,0
2002-11-18,26.18,26.752,26.18,26.453,732731,0
2002-11-19,26.056,26.233,25.179,25.179,1869799,0
2002-11-20,25.663,26.294,25.503,25.969,1948027,0
2002-11-21,26.354,26.354,25.784,26.109,1641046,0
2002-11-22,26.031,26.506,26.031,26.224,762904,0
2002-11-25,26.399,26.488,25.864,25.944,1712665,0
2002-11-26,25.837,26.118,25.663,25.767,1224975,0
2002-11-27,25.759,26.013,25.547,25.759,1424128,0
2002-11-29,25.626,26.127,25.626,25.899,494750,0
2002-12-02,26.162,26.286,25.776,26.189,1212905,0
2002-12-03,26.18,26.609,26.037,26.354,993256,0
2002-12-04,25.926,26.835,25.792,26.574,821318,0
2002-12-05,26.795,27.017,26.488,26.762,759146,0
2002-12-06,26.488,27.017,26.373,26.981,566031,0
2002-12-09,26.645,27.364,26.645,26.981,969685,0
2002-12-10,26.881,26.944,26.574,26.82,748330,0
2002-12-11,26.514,26.972,26.514,26.827,601102,0
2002-12-12,26.752,26.944,26.523,26.845,628997,0
2002-12-13,26.662,27.136,26.531,26.854,963085,0
2002-12-16,26.835,27.074,26.617,26.927,1036865,0
2002-12-17,26.881,26.944,26.54,26.626,445672,0
2002-12-18,26.32,27.056,26.311,26.827,1035502,0
2002-12-19,26.635,27.04,26.558,26.582,749127,0
2002-12-20,26.523,27.364,26.408,27.032,2002681,0
2002-12-23,26.488,27.145,26.488,26.77,1124546,0
2002-12-24,26.881,26.927,26.662,26.699,353552,0
2002-12-26,26.854,27.1,26.574,26.699,319283,0
2002-12-27,26.592,26.972,26.592,26.653,509441,0
2002-12-30,26.653,26.779,26.434,26.635,664067,0
2002-12-31,26.6,27.083,26.408,26.871,673862,0
2003-01-02,27.074,27.619,26.835,27.619,741952,0
2003-01-03,27.364,27.717,26.635,26.795,2180999,0
2003-01-06,26.795,26.9,26.617,26.69,1662564,0
2003-01-07,26.558,26.662,26.224,26.592,984377,0
2003-01-08,26.708,26.752,26.127,26.127,905578,0
2003-01-09,26.18,26.259,25.231,25.784,2806693,0
2003-01-10,25.784,26.294,25.608,25.917,2026364,0
2003-01-13,26.135,26.381,25.944,26.381,1074444,0
2003-01-14,26.337,26.444,26.092,26.364,1391790,0
2003-01-15,26.582,26.617,25.953,26.277,2100608,0
2003-01-16,26.294,26.725,26.294,26.364,637197,0
2003-01-17,26.488,26.681,26.233,26.268,1197875,0
2003-01-21,26.708,26.9,26.592,26.708,1558830,0
2003-01-22,26.488,26.708,26.241,26.241,931770,0
2003-01-23,26.708,28.806,26.6,28.305,3855400,0
2003-01-24,28.764,28.983,27.91,28.28,3467119,0
2003-01-27,28.19,28.637,27.989,28.454,2146382,0
2003-01-28,28.427,29.633,28.234,29.351,2699772,0
2003-01-29,29.332,29.341,28.789,29.286,1579555,0
2003-01-30,29.296,29.43,28.602,28.931,1773697,0
2003-01-31,28.49,28.999,28.41,28.718,2184981,0
2003-02-03,28.806,28.884,27.98,28.435,2499938,0
2003-02-04,28.28,28.454,27.708,27.936,1924686,0
2003-02-05,28.454,28.454,27.92,27.98,1994367,0
2003-02-06,27.804,28.181,27.735,28.095,1679076,0
2003-02-07,28.025,28.208,27.664,27.708,1210399,0
2003-02-10,27.848,28.208,27.708,28.025,1479241,0
2003-02-11,28.19,28.435,27.708,27.76,2276534,0
2003-02-12,27.892,27.92,27.346,27.481,1611438,0
2003-02-13,27.364,27.744,27.155,27.627,1587071,0
2003-02-14,27.76,28.146,27.515,28.146,2236906,0
2003-02-18,28.025,28.875,28.025,28.789,1172139,0
2003-02-19,28.736,28.831,28.253,28.831,1232717,0
2003-02-20,28.831,29.465,28.798,29.305,1800684,0
2003-02-21,29.378,29.92,29.359,29.843,1769256,0
2003-02-24,29.727,29.735,29.067,29.067,1551314,0
2003-02-25,29.076,29.506,28.509,29.421,1353189,0
2003-02-26,29.378,29.71,29.103,29.262,1407163,0
2003-02-27,29.278,29.939,29.269,29.929,1339068,0
2003-02-28,29.929,30.211,29.735,30.123,900453,0
2003-03-03,30.08,30.282,29.675,29.876,1942219,0
2003-03-04,29.983,30.148,29.278,29.313,1268924,0
2003-03-05,29.359,29.614,29.112,29.597,1772444,0
2003-03-06,29.421,29.815,29.186,29.683,1192749,0
2003-03-07,29.332,29.843,29.305,29.824,947710,0
2003-03-10,29.772,29.78,28.771,28.831,1776087,0
2003-03-11,28.831,28.931,28.341,28.35,1023316,0
2003-03-12,28.427,28.602,28.025,28.481,1048367,0
2003-03-13,29.05,29.506,28.594,29.506,2285184,0
2003-03-14,29.351,29.465,28.629,28.718,1391220,0
2003-03-17,28.586,29.313,28.481,29.313,1723141,0
2003-03-18,29.506,30.385,29.421,30.385,2013843,0
2003-03-19,30.202,30.31,29.789,30.088,1767775,0
2003-03-20,30.088,30.484,29.359,30.429,2322533,0
2003-03-21,30.74,31.416,30.484,31.416,2410551,0
2003-03-24,30.474,30.749,30.229,30.666,1760261,0
2003-03-25,30.605,30.913,30.342,30.712,1510667,0
2003-03-26,30.649,30.649,29.946,30.036,1569763,0
2003-03-27,30.045,30.115,29.552,29.852,1844525,0
2003-03-28,29.852,30.493,29.683,30.457,1394180,0
2003-03-31,30.342,30.394,29.683,30.248,1325860,0
2003-04-01,30.202,30.825,30.088,30.703,1058843,0
2003-04-02,31.16,31.16,30.512,30.605,963878,0
2003-04-03,30.605,30.712,29.964,30.394,832707,0
2003-04-04,30.52,30.554,29.675,29.869,1094713,0
2003-04-07,30.257,30.605,29.861,29.946,853197,0
2003-04-08,29.946,30.148,29.763,29.808,985859,0
2003-04-09,29.808,30.229,29.465,29.524,1000317,0
2003-04-10,29.524,29.772,29.286,29.772,1199811,0
2003-04-11,29.332,29.641,28.718,28.99,1957706,0
2003-04-14,29.042,29.278,28.675,28.939,2093777,0
2003-04-15,28.764,28.939,28.543,28.629,2259222,0
2003-04-16,28.847,28.847,27.778,28.016,2240665,0
2003-04-21,27.971,28.417,27.971,28.244,938258,0
2003-04-22,28.146,29.067,28.058,29.067,1415134,0
2003-04-23,28.983,29.657,28.931,29.657,1186717,0
2003-04-24,29.286,29.533,28.847,29.332,999863,0
2003-04-25,29.65,31.398,29.65,31.053,3613321,0
2003-04-28,30.842,31.133,30.385,31.019,1149481,0
2003-04-29,31.086,31.38,30.85,31.221,714057,0
2003-04-30,30.782,31.352,30.731,31.086,1287485,0
2003-05-01,31.046,31.169,30.52,30.867,946686,0
2003-05-02,30.867,31.617,30.703,31.29,820409,0
2003-05-05,31.37,31.711,31.308,31.617,945091,0
2003-05-06,31.527,31.783,31.352,31.774,1449630,0
2003-05-07,31.701,32.057,31.352,32.057,1644229,0
2003-05-08,32.057,32.319,31.828,32.057,1553709,0
2003-05-09,32.319,32.818,31.95,32.406,1148571,0
2003-05-12,32.48,33.181,32.37,33.181,1898382,0
2003-05-13,32.845,32.962,32.579,32.799,1211882,0
2003-05-14,32.934,33.065,32.626,32.953,1146634,0
2003-05-15,32.889,33.232,32.589,33.126,952262,0
2003-05-16,33.126,33.126,32.406,32.564,1345217,0
2003-05-19,32.487,32.634,31.905,31.994,944180,0
2003-05-20,32.406,32.406,31.662,32.098,1017284,0
2003-05-21,32.057,33.318,32.003,33.318,1686932,0
2003-05-22,33.249,33.575,32.889,33.318,941220,0
2003-05-23,33.144,33.275,32.827,33.108,530733,0
2003-05-27,32.758,33.803,32.743,33.803,877683,0
2003-05-28,33.812,34.198,33.461,33.986,1053721,0
2003-05-29,34.118,34.775,33.723,34.426,2074193,0
2003-05-30,34.313,35.129,34.252,35.129,1628632,0
2003-06-02,35.129,35.719,34.83,35.4,1819587,0
2003-06-03,35.4,35.745,35.164,35.349,1174188,0
2003-06-04,35.278,35.822,35.068,35.481,1098014,0
2003-06-05,35.305,35.506,34.847,35.506,917306,0
2003-06-06,35.654,35.7,35.111,35.296,1291016,0
2003-06-09,35.041,35.27,34.61,34.735,844094,0
2003-06-10,34.726,35.435,34.655,35.305,829293,0
2003-06-11,35.261,35.435,35.129,35.261,1508275,0
2003-06-12,35.27,35.391,35.077,35.261,910136,0
2003-06-13,35.435,35.569,35.12,35.251,972306,0
2003-06-16,35.349,35.435,35.215,35.314,1185119,0
2003-06-17,35.391,35.569,35.208,35.472,1381085,0
2003-06-18,35.472,35.533,35.305,35.463,1537765,0
2003-06-19,35.463,35.463,33.547,33.714,2166310,0
2003-06-20,33.899,34.05,33.154,33.189,2499482,0
2003-06-23,33.065,33.284,32.361,32.889,1931855,0
2003-06-24,32.915,33.327,32.845,33.028,978342,0
2003-06-25,32.934,33.232,32.783,33.038,1812525,0
2003-06-26,32.979,33.847,32.724,33.776,1030150,0
2003-06-27,33.865,34.032,33.461,33.812,1250938,0
2003-06-30,33.655,34.6,33.655,34.118,1794759,0
2003-07-01,34.198,34.556,33.565,34.506,1388602,0
2003-07-02,34.672,35.129,34.471,35.129,1302519,0
2003-07-03,34.971,35.129,34.514,34.7,440550,0
2003-07-07,34.767,34.971,34.514,34.91,1025826,0
2003-07-08,34.91,35.086,34.61,35.014,1011247,0
2003-07-09,34.839,34.996,33.812,33.943,1685682,0
2003-07-10,33.723,33.839,33.284,33.812,1178518,0
2003-07-11,33.637,33.969,33.547,33.767,1197418,0
2003-07-14,33.767,34.233,33.537,33.705,662702,0
2003-07-15,33.943,34.118,33.373,33.575,1090842,0
2003-07-16,33.793,33.899,33.019,33.216,694588,0
2003-07-17,33.302,33.435,32.743,32.827,861058,0
2003-07-18,32.979,33.012,32.688,32.799,963878,0
2003-07-21,32.715,33.005,32.406,32.889,993256,0
2003-07-22,33.065,34.032,33.028,33.723,1329618,0
2003-07-23,33.812,34.032,33.528,33.917,587893,0
2003-07-24,33.812,34.162,32.319,32.406,1909310,0
2003-07-25,32.141,33.019,32.057,32.845,1123066,0
2003-07-28,32.799,33.065,32.494,32.925,749242,0
2003-07-29,32.758,33.373,32.579,33.116,870396,0
2003-07-30,33.373,33.468,32.934,32.988,1177493,0
2003-07-31,32.979,33.198,32.108,32.169,2106640,0
2003-08-01,32.15,32.494,31.765,32.319,1215413,0
2003-08-04,32.319,32.494,31.662,31.837,1679417,0
2003-08-05,32.231,32.688,31.966,32.47,1409892,0
2003-08-06,32.494,33.046,32.406,32.872,1639221,0
2003-08-07,32.634,33.046,32.452,32.962,1134450,0
2003-08-08,32.97,33.144,32.688,33.065,949076,0
2003-08-11,33.065,33.163,32.845,33.126,671812,0
2003-08-12,33.126,33.537,32.872,33.522,976747,0
2003-08-13,33.522,33.731,33.354,33.537,979135,0
2003-08-14,33.671,34.252,33.435,34.242,1235450,0
2003-08-15,34.242,34.726,33.908,34.647,913550,0
2003-08-18,34.647,34.775,34.305,34.481,929948,0
2003-08-19,34.453,34.638,33.547,33.723,1255720,0
2003-08-20,33.986,34.05,33.108,33.198,1973761,0
2003-08-21,33.373,33.547,32.783,32.799,1496663,0
2003-08-22,32.643,32.68,31.264,31.685,2503695,0
2003-08-25,31.685,31.966,31.44,31.783,1561677,0
2003-08-26,31.783,32.277,31.617,32.159,976176,0
2003-08-27,31.873,32.057,31.645,31.846,778732,0
2003-08-28,31.931,32.039,31.608,31.747,1079453,0
2003-08-29,31.501,32.091,31.492,32.091,1164511,0
2003-09-02,32.186,32.47,32.047,32.319,1361042,0
2003-09-03,32.452,32.487,32.091,32.231,914462,0
2003-09-04,32.231,32.512,32.066,32.361,1153809,0
2003-09-05,32.231,32.231,31.729,31.729,1026161,0
2003-09-08,31.878,32.311,31.873,32.284,1146179,0
2003-09-09,32.057,32.098,31.482,31.711,1408869,0
2003-09-10,31.837,32.277,31.571,32.098,1382793,0
2003-09-11,32.098,32.652,31.922,32.011,1603922,0
2003-09-12,32.039,32.223,31.837,32.066,803780,0
2003-09-15,32.075,32.461,31.878,32.452,1180566,0
2003-09-16,32.461,32.48,32.098,32.284,962626,0
2003-09-17,32.284,32.634,31.837,32.494,653597,0
2003-09-18,32.406,32.862,32.352,32.845,1349544,0
2003-09-19,32.845,33.681,32.845,33.373,1803984,0
2003-09-22,33.373,33.373,32.352,32.361,1140034,0
2003-09-23,32.494,32.589,32.361,32.388,1183527,0
2003-09-24,32.388,32.452,31.44,31.501,1528315,0
2003-09-25,31.398,31.608,29.946,31.169,1137638,0
2003-09-26,31.169,31.407,30.895,31.248,2341323,0
2003-09-29,31.264,31.571,31.23,31.474,1335654,0
2003-09-30,31.179,31.846,31.086,31.72,1101771,0
2003-10-01,31.72,32.433,31.72,32.433,976291,0
2003-10-02,32.512,32.671,32.098,32.098,1141170,0
2003-10-03,32.538,32.706,32.336,32.626,1082186,0
2003-10-06,32.538,32.564,32.258,32.378,1117260,0
2003-10-07,32.205,32.301,31.975,32.231,905468,0
2003-10-08,32.292,32.743,32.132,32.494,968205,0
2003-10-09,32.889,33.327,32.572,32.934,1579555,0
2003-10-10,33.019,33.108,32.925,33.012,811754,0
2003-10-13,33.327,33.373,32.68,32.889,684676,0
2003-10-14,32.724,33.005,32.652,32.979,843977,0
2003-10-15,33.108,33.144,32.751,32.925,1030720,0
2003-10-16,32.854,33.09,32.799,33.028,755732,0
2003-10-17,33.181,33.216,32.671,32.818,686500,0
2003-10-20,33.019,33.249,32.791,33.249,928012,0
2003-10-21,33.198,33.249,32.925,33.012,1123519,0
2003-10-22,32.845,32.97,32.039,32.057,1846001,0
2003-10-23,31.878,31.975,31.299,31.527,1830971,0
2003-10-24,31.44,31.536,31.124,31.518,1658239,0
2003-10-27,31.527,31.922,31.361,31.626,794559,0
2003-10-28,31.636,32.24,31.636,32.24,1283274,0
2003-10-29,32.24,32.24,31.878,32.115,1157567,0
2003-10-30,32.021,32.132,31.792,31.878,1166335,0
2003-10-31,31.828,32.223,31.81,32.108,874835,0
2003-11-03,32.091,32.267,31.747,32.123,982332,0
2003-11-04,31.958,32.277,31.837,32.075,698938,0
2003-11-05,32.075,32.169,31.765,32.057,488031,0
2003-11-06,31.264,32.424,30.931,31.966,2391992,0
2003-11-07,32.141,32.311,31.536,31.837,1398507,0
2003-11-10,31.756,31.984,31.281,31.361,766890,0
2003-11-11,31.352,31.599,31.352,31.571,1050988,0
2003-11-12,31.527,32.057,31.434,32.021,1013865,0
2003-11-13,32.03,33.241,32.003,33.241,2137043,0
2003-11-14,33.241,33.723,33.046,33.284,1603805,0
2003-11-17,33.284,33.284,32.564,32.962,725781,0
2003-11-18,32.953,33.284,32.953,33.181,1274734,0
2003-11-19,33.181,33.335,32.979,33.327,1043470,0
2003-11-20,33.354,33.354,33.108,33.225,742296,0
2003-11-21,33.327,34.162,33.249,33.899,2218004,0
2003-11-24,33.986,34.252,33.856,34.135,925051,0
2003-11-25,34.252,35.086,34.242,35.022,2681214,0
2003-11-26,35.022,35.111,34.83,35.041,1640360,0
2003-11-28,34.775,35.208,34.775,35.156,647671,0
2003-12-01,35.129,35.419,35.068,35.286,1557236,0
2003-12-02,35.286,35.472,35.086,35.357,2055517,0
2003-12-03,35.569,35.619,35.349,35.559,1378694,0
2003-12-04,35.559,35.771,35.435,35.71,1487892,0
2003-12-05,35.71,35.71,34.954,35.058,1165082,0
2003-12-08,34.928,35.305,34.821,35.031,1634893,0
2003-12-09,35.111,35.111,34.252,34.481,1765613,0
2003-12-10,35.041,35.654,34.638,34.928,2314676,0
2003-12-11,35.014,35.435,35.005,35.4,1490510,0
2003-12-12,35.497,35.7,35.349,35.569,1892005,0
2003-12-15,35.874,36.12,35.391,35.391,1663132,0
2003-12-16,35.391,35.973,35.382,35.533,1174077,0
2003-12-17,35.215,35.481,35.146,35.428,1250822,0
2003-12-18,35.481,35.569,35.049,35.215,1353758,0
2003-12-19,35.305,35.41,35.12,35.208,1616337,0
2003-12-22,35.524,35.595,34.963,34.963,1345333,0
2003-12-23,34.954,35.129,34.865,35.014,2096507,0
2003-12-24,35.005,35.224,34.865,35.156,229783,0
2003-12-26,35.305,35.481,35.224,35.349,228872,0
2003-12-29,35.305,36.339,35.278,36.339,1237046,0
2003-12-30,36.356,36.437,36.137,36.401,809247,0
2003-12-31,36.401,36.729,36.111,36.128,1231010,0
2004-01-02,36.007,36.339,35.919,36.034,923800,0
2004-01-05,36.474,36.825,36.182,36.577,1012615,0
2004-01-06,36.356,36.816,36.316,36.798,986313,0
2004-01-07,36.843,37.368,36.825,37.176,2285529,0
2004-01-08,37.5,37.51,37.106,37.368,961827,0
2004-01-09,37.368,37.412,36.876,36.99,561818,0
2004-01-12,36.982,37.335,36.761,37.183,698002,0
2004-01-13,37.28,37.5,36.825,37.043,498620,0
2004-01-14,37.218,37.42,37.183,37.368,644597,0
2004-01-15,37.343,37.816,37.052,37.674,700166,0
2004-01-16,37.807,38.325,37.798,38.325,780669,0
2004-01-20,38.451,38.451,37.886,38.106,1112932,0
2004-01-21,38.096,38.543,37.588,38.425,1061918,0
2004-01-22,38.433,39.345,38.433,39.054,1082074,0
2004-01-23,39.009,39.045,38.644,38.88,671924,0
2004-01-26,38.661,39.397,38.661,39.256,908882,0
2004-01-27,39.256,39.256,38.526,38.77,1033110,0
2004-01-28,38.754,39.054,37.948,38.088,1187170,0
2004-01-29,38.07,39.827,37.895,39.397,1258454,0
2004-01-30,39.212,39.607,39,39.572,1167699,0
2004-02-02,39.521,41.231,39.468,40.573,2195003,0
2004-02-03,38.73,40.531,38.73,40.452,1937891,0
2004-02-04,40.012,40.847,39.871,40.671,2044130,0
2004-02-05,40.661,40.908,40.293,40.731,1327567,0
2004-02-06,40.802,41.889,40.802,41.821,1430504,0
2004-02-09,41.67,42.376,41.406,42.198,1598913,0
2004-02-10,42.198,42.32,41.889,42.155,1218598,0
2004-02-11,42.33,43.912,42.243,43.789,3134973,0
2004-02-12,43.087,43.165,42.376,42.83,2431391,0
2004-02-13,42.83,43.209,42.426,42.857,1037891,0
2004-02-17,42.155,42.857,41.936,42.742,2636010,0
2004-02-18,42.595,43.041,42.488,42.988,896245,0
2004-02-19,43.032,43.427,42.929,42.929,1586159,0
2004-02-20,42.929,42.971,42.19,42.409,1137298,0
2004-02-23,42.4,42.638,42.138,42.293,1664616,0
2004-02-24,42.198,42.988,41.963,42.885,2330618,0
2004-02-25,42.733,43.068,42.595,42.813,1334287,0
2004-02-26,43.077,43.077,42.376,42.629,1322559,0
2004-02-27,42.417,42.902,42.243,42.724,1111791,0
2004-03-01,42.946,43.664,42.724,43.515,1254466,0
2004-03-02,43.25,43.515,43.032,43.233,1290335,0
2004-03-03,43.122,43.385,42.937,42.953,1594926,0
2004-03-04,42.953,43.287,42.724,42.962,1435967,0
2004-03-05,42.708,43.113,42.567,42.876,2193523,0
2004-03-08,42.988,44.132,42.946,43.816,2068271,0
2004-03-09,43.867,43.894,43.241,43.385,1660853,0
2004-03-10,43.385,43.427,42.752,42.768,1702188,0
2004-03-11,42.595,42.595,41.231,41.295,2451199,0
2004-03-12,41.717,41.847,41.452,41.626,1430390,0
2004-03-15,41.542,42.013,41.249,41.277,967976,0
2004-03-16,41.323,41.551,41.161,41.415,1593106,0
2004-03-17,41.626,42.146,41.551,41.717,936096,0
2004-03-18,41.626,41.953,41.295,41.847,1083326,0
2004-03-19,41.76,42.129,41.76,41.997,1165991,0
2004-03-22,41.98,42.284,41.129,41.551,1338614,0
2004-03-23,41.77,42.181,41.523,41.821,1457377,0
2004-03-24,41.689,42.768,41.593,42.243,1818901,0
2004-03-25,42.243,42.426,41.734,42.33,1131832,0
2004-03-26,42.049,42.155,41.593,41.936,1663930,0
2004-03-29,42.155,42.962,41.972,42.768,862085,0
2004-03-30,42.549,42.921,42.393,42.805,1196053,0
2004-03-31,42.857,42.902,42.33,42.576,783631,0
2004-04-01,42.768,43.824,42.7,43.717,1306274,0
2004-04-02,43.912,44.095,43.542,43.77,1453162,0
2004-04-05,43.25,44.404,43.113,44.368,1436996,0
2004-04-06,43.692,43.789,43.342,43.471,2066105,0
2004-04-07,43.25,43.885,43.241,43.419,1260729,0
2004-04-08,43.639,43.743,42.885,43.022,1113616,0
2004-04-12,43.049,43.709,43.032,43.551,757439,0
2004-04-13,43.692,43.692,42.586,42.62,744117,0
2004-04-14,42.532,43.57,42.532,43.165,990181,0
2004-04-15,43.077,43.454,42.857,42.937,905010,0
2004-04-16,43.032,43.77,42.962,43.606,871082,0
2004-04-19,43.606,44.525,43.506,44.219,852060,0
2004-04-20,44.658,44.966,44.095,44.439,1361042,0
2004-04-21,44.439,45.886,44.439,45.729,1770510,0
2004-04-22,45.737,47.511,45.289,46.764,2525329,0
2004-04-23,46.773,46.773,46.096,46.378,1204479,0
2004-04-26,46.113,46.312,44.974,45.087,1425036,0
2004-04-27,44.833,45.096,44.185,44.439,1985261,0
2004-04-28,44.132,44.422,43.57,43.606,1643773,0
2004-04-29,43.912,44.596,43.824,44.025,1659147,0
2004-04-30,44.176,44.869,43.956,44.396,927782,0
2004-05-03,44.219,44.482,43.92,44.473,1062947,0
2004-05-04,44.615,44.694,44.069,44.439,1273028,0
2004-05-05,44.219,45.658,44.219,45.483,1475025,0
2004-05-06,45.008,45.229,44.569,45.177,951696,0
2004-05-07,45.052,45.406,44.422,44.508,953175,0
2004-05-10,44.305,44.323,42.962,43.579,1284868,0
2004-05-11,43.471,43.947,43.427,43.709,1191157,0
2004-05-12,43.25,43.385,42.62,43.032,1247976,0
2004-05-13,42.902,43.506,42.902,43.022,1471266,0
2004-05-14,42.902,43.077,42.386,42.514,1561905,0
2004-05-17,42.111,42.155,41.908,41.936,1489258,0
2004-05-18,41.936,42.198,41.795,41.926,928924,0
2004-05-19,42.33,43.077,42.102,42.284,1224634,0
2004-05-20,42.505,42.7,42.075,42.284,757780,0
2004-05-21,42.549,43.032,42.426,42.822,901251,0
2004-05-24,43.077,43.122,42.7,42.839,938828,0
2004-05-25,42.857,43.149,42.376,43.068,1061462,0
2004-05-26,43.032,43.385,42.708,43.165,1342027,0
2004-05-27,43.191,43.454,42.848,43.454,1000203,0
2004-05-28,43.296,44.245,43.287,44.193,1544484,0
2004-06-01,43.92,44.439,43.824,44.422,932794,0
2004-06-02,44.429,44.78,44.245,44.72,854110,0
2004-06-03,44.675,44.833,44.226,44.658,780895,0
2004-06-04,44.77,44.78,44.086,44.245,571837,0
2004-06-07,44.086,45.15,43.972,45.142,841360,0
2004-06-08,44.922,45.229,44.842,45.211,792512,0
2004-06-09,45.211,45.379,45.034,45.034,822456,0
2004-06-10,45.096,45.801,45.034,45.737,1375165,0
2004-06-14,45.581,45.845,44.789,45.096,686728,0
2004-06-15,45.168,45.37,44.711,45.133,968320,0
2004-06-16,45.142,45.518,45.124,45.421,638792,0
2004-06-17,45.43,46.083,45.37,46.021,1208121,0
2004-06-18,45.974,46.835,45.845,46.494,1748078,0
2004-06-21,46.545,47.091,46.395,46.73,1421964,0
2004-06-22,46.598,46.852,45.765,46.055,1436879,0
2004-06-23,44.789,45.755,44.122,45.658,2065535,0
2004-06-24,45.447,45.634,44.736,45.229,1294318,0
2004-06-25,45.236,45.272,44.439,44.448,1272457,0
2004-06-28,44.579,44.982,44.332,44.35,1376416,0
2004-06-29,44.422,44.551,44.201,44.305,1145723,0
2004-06-30,44.104,45.527,44.086,45.491,1000317,0
2004-07-01,45.211,45.211,42.953,43.25,1999038,0
2004-07-02,43.032,43.639,42.822,43.463,1504968,0
2004-07-06,43.077,43.444,42.902,43.165,1105301,0
2004-07-07,43.209,43.92,43.209,43.798,1182162,0
2004-07-08,43.735,43.903,43.174,43.692,1213475,0
2004-07-09,43.779,43.824,42.111,42.277,1958957,0
2004-07-12,42.155,42.576,42.111,42.33,1478329,0
2004-07-13,42.27,42.787,42.243,42.629,956932,0
2004-07-14,42.409,43.332,42.409,42.549,1532984,0
2004-07-15,42.768,43.479,42.638,43.096,1072621,0
2004-07-16,43.471,43.515,41.972,42.093,974466,0
2004-07-19,42.093,42.638,41.865,42.172,928356,0
2004-07-20,42.243,42.691,42.031,42.514,695041,0
2004-07-21,42.595,43.077,41.889,41.889,1124318,0
2004-07-22,41.898,42.243,40.925,41.196,1781097,0
2004-07-23,41.277,41.304,40.17,40.838,1397367,0
2004-07-26,40.968,41.406,40.951,41.213,1201632,0
2004-07-27,41.231,41.873,41.213,41.569,1260386,0
2004-07-28,41.576,41.856,40.539,41.277,1108376,0
2004-07-29,41.364,41.452,40.881,41.356,1181249,0
2004-07-30,40.993,41.626,40.993,41.477,1099610,0
2004-08-02,41.101,41.936,41.101,41.779,1277353,0
2004-08-03,41.821,42.293,41.821,42.217,946345,0
2004-08-04,42.198,42.514,41.997,42.277,1573521,0
2004-08-05,42.367,42.393,41.61,41.707,1056910,0
2004-08-06,41.277,41.487,40.082,40.942,1355353,0
2004-08-09,40.812,41.204,40.714,40.758,669535,0
2004-08-10,40.925,41.602,40.749,41.584,1113501,0
2004-08-11,41.406,42.376,41.12,42.33,1355922,0
2004-08-12,42.376,42.549,41.917,42.181,1540501,0
2004-08-13,42.198,42.386,41.61,41.873,779758,0
2004-08-16,41.717,42.225,41.397,41.787,1440069,0
2004-08-17,41.889,41.953,41.313,41.626,1973874,0
2004-08-18,41.452,42.102,41.145,42.023,1949166,0
2004-08-19,41.997,42.155,41.77,42.084,1556441,0
2004-08-20,42.198,42.505,42.075,42.505,883945,0
2004-08-23,42.27,42.303,41.77,42.006,1084693,0
2004-08-24,42.006,42.33,41.76,42.006,1006806,0
2004-08-25,41.98,42.252,41.821,42.049,1280542,0
2004-08-26,42.155,42.217,41.61,41.61,1036980,0
2004-08-27,41.617,41.787,41.373,41.576,840562,0
2004-08-30,41.576,41.725,41.231,41.277,608958,0
2004-08-31,41.187,42.348,41.187,42.26,1129670,0
2004-09-01,42.146,42.902,42.049,42.813,930859,0
2004-09-02,42.768,43.885,42.549,43.824,782262,0
2004-09-03,43.903,44.176,43.385,43.444,838286,0
2004-09-07,43.779,44.448,43.647,44.404,920041,0
2004-09-08,44.35,44.922,44.06,44.457,1171799,0
2004-09-09,44.482,44.711,43.92,44.235,805717,0
2004-09-10,44.176,44.314,43.752,44.095,713832,0
2004-09-13,43.999,44.305,43.779,44.122,1102455,0
2004-09-14,44.132,45.158,44.122,45.15,1375849,0
2004-09-15,44.877,45.272,44.815,45.115,968887,0
2004-09-16,45.115,45.158,44.615,44.789,649380,0
2004-09-17,44.789,45.142,44.605,44.703,1338157,0
2004-09-20,44.922,45.016,44.368,44.729,658831,0
2004-09-21,44.703,45.518,44.56,45.5,762675,0
2004-09-22,45.061,45.211,44.404,44.404,721117,0
2004-09-23,44.457,44.815,44.404,44.448,833955,0
2004-09-24,44.36,45.51,44.36,45.289,783968,0
2004-09-27,44.939,45.203,44.815,44.991,658602,0
2004-09-28,44.991,45.316,44.904,45.096,1090269,0
2004-09-29,45.052,45.061,44.439,44.684,1192066,0
2004-09-30,44.569,46.113,44.516,45.406,2450634,0
2004-10-01,45.316,46.413,45.316,46.413,1384957,0
2004-10-04,46.284,46.413,46.012,46.106,972420,0
2004-10-05,45.71,46.064,45.474,45.536,1333261,0
2004-10-06,45.666,46.24,45.64,46.221,815628,0
2004-10-07,46.021,46.021,44.966,45.07,809019,0
2004-10-08,45.077,45.077,44.448,44.615,993256,0
2004-10-11,44.615,44.859,44.551,44.711,531759,0
2004-10-12,44.65,45.316,44.482,45.297,590738,0
2004-10-13,45.297,45.297,43.824,43.98,1057478,0
2004-10-14,44.132,44.624,43.824,43.876,1021725,0
2004-10-15,44.262,44.439,43.639,44.193,1009769,0
2004-10-18,43.692,44.806,43.606,44.632,598026,0
2004-10-19,44.632,44.744,43.876,44.025,862879,0
2004-10-20,44.034,44.842,43.57,44.797,1068979,0
2004-10-21,44.579,44.587,44.007,44.287,636060,0
2004-10-22,44.465,44.684,44.086,44.27,668507,0
2004-10-25,44.132,44.149,43.419,43.487,736146,0
2004-10-26,43.735,45.316,43.622,45.316,1002936,0
2004-10-27,45.096,45.658,44.922,45.124,1341916,0
2004-10-28,44.922,45.92,44.789,45.598,940653,0
2004-10-29,45.245,46.15,45.158,46.106,946915,0
2004-11-01,45.886,45.939,45.043,45.324,873696,0
2004-11-02,45.229,45.801,44.65,44.833,1261639,0
2004-11-03,45.096,45.755,44.93,45.406,1572382,0
2004-11-04,44.132,45.666,44.132,45.474,2422965,0
2004-11-05,45.649,46.284,45.527,45.948,1741129,0
2004-11-08,45.965,47.019,45.845,47.019,1405455,0
2004-11-09,46.801,47.582,46.739,47.153,1179202,0
2004-11-10,47.204,47.426,46.554,46.73,1382566,0
2004-11-11,46.791,47.44,46.782,47.381,1454872,0
2004-11-12,47.248,47.81,47.162,47.81,1104845,0
2004-11-15,47.338,48.294,47.3,48.294,1334853,0
2004-11-16,48.294,48.294,47.829,47.889,1045177,0
2004-11-17,47.889,48.435,47.704,47.986,984604,0
2004-11-18,47.82,48.075,47.502,47.646,808680,0
2004-11-19,47.82,47.848,47.3,47.3,536768,0
2004-11-22,47.328,48.075,47.099,48.057,590172,0
2004-11-23,48.084,48.171,47.4,47.646,1145267,0
2004-11-24,47.687,48.232,47.582,47.601,902621,0
2004-11-26,47.465,47.73,47.355,47.502,714513,0
2004-11-29,47.265,48.522,47.072,48.294,1628632,0
2004-11-30,47.994,48.522,47.916,48.109,1529911,0
2004-12-01,48.109,48.706,48.109,48.706,1174872,0
2004-12-02,48.742,49.638,48.733,49.224,1332693,0
2004-12-03,49.047,49.467,48.882,49.33,1068865,0
2004-12-06,49.004,49.267,48.698,49.057,1383590,0
2004-12-07,49.182,49.485,48.846,48.919,1031518,0
2004-12-08,48.919,49.33,48.573,49.224,949418,0
2004-12-09,49.066,49.778,48.724,49.75,976176,0
2004-12-10,48.919,49.585,48.865,49.444,1004759,0
2004-12-13,49.451,50.059,49.302,50.059,756301,0
2004-12-14,49.796,50.665,49.732,50.489,750381,0
2004-12-15,50.234,50.234,49.293,49.926,1362184,0
2004-12-16,49.839,51.007,49.674,50.674,1346586,0
2004-12-17,50.323,50.929,50.182,50.787,1389511,0
2004-12-20,50.787,51.096,49.876,49.961,1172368,0
2004-12-21,49.876,50.164,49.674,50.129,1362184,0
2004-12-22,50.059,50.251,49.75,50.129,1433122,0
2004-12-23,49.969,50.172,49.831,50.005,1135020,0
2004-12-27,50.015,50.242,49.541,49.787,756187,0
2004-12-28,49.969,50.278,49.908,50.19,695269,0
2004-12-29,50.19,50.234,49.969,50.086,552475,0
2004-12-30,50.015,50.146,49.674,49.823,806857,0
2004-12-31,49.732,50.146,49.688,49.885,672497,0
2005-01-03,49.182,49.647,48.927,49.19,922658,0
2005-01-04,49.411,49.513,48.618,48.618,881099,0
2005-01-05,48.706,48.856,48.084,48.346,1258565,0
2005-01-06,48.329,48.724,48.319,48.355,652114,0
2005-01-07,48.531,48.531,48.084,48.179,566371,0
2005-01-10,48.084,48.152,47.538,47.687,1587871,0
2005-01-11,47.646,47.654,47.381,47.381,852633,0
2005-01-12,47.465,48.188,47.426,48.179,845683,0
2005-01-13,48.002,48.101,47.238,47.338,814258,0
2005-01-14,47.338,47.619,47.204,47.565,687868,0
2005-01-18,47.555,48.46,47.555,48.311,1253897,0
2005-01-19,48.127,48.408,47.881,47.951,984833,0
2005-01-20,48.127,48.258,47.511,47.82,1511465,0
2005-01-21,47.784,48.075,47.492,47.492,961602,0
2005-01-24,47.646,47.704,47.328,47.52,801391,0
2005-01-25,47.502,48.091,47.502,47.678,863792,0
2005-01-26,49.513,49.969,48.827,49.128,2866018,0
2005-01-27,48.742,49.741,48.522,49.55,1533439,0
2005-01-28,49.435,49.705,49.394,49.532,1279174,0
2005-01-31,49.444,49.815,48.802,49.75,1723255,0
2005-02-01,49.75,50.699,49.696,50.586,2160389,0
2005-02-02,50.716,52.386,50.674,52.185,2780502,0
2005-02-03,52.185,52.579,51.99,52.193,1691944,0
2005-02-04,51.798,52.149,51.455,52.061,1211308,0
2005-02-07,51.972,52.473,51.913,52.456,814374,0
2005-02-08,52.542,52.641,51.982,52.167,844204,0
2005-02-09,51.99,52.167,51.112,51.481,1721773,0
2005-02-10,51.481,51.814,51.358,51.667,1096530,0
2005-02-11,51.684,52.149,51.385,51.78,921180,0
2005-02-14,51.78,51.886,51.439,51.667,525266,0
2005-02-15,51.771,52.254,51.473,52.158,1220421,0
2005-02-16,52.071,52.079,51.165,51.278,1310829,0
2005-02-17,51.06,51.156,50.744,50.999,1449630,0
2005-02-18,51.112,51.684,50.875,51.55,1200151,0
2005-02-22,51.692,51.938,51.323,51.525,1882781,0
2005-02-23,51.439,51.771,51.112,51.595,767115,0
2005-02-24,51.604,52.404,51.175,52.395,1289081,0
2005-02-25,52.254,52.659,51.684,52.659,953857,0
2005-02-28,52.65,52.65,51.814,52.579,1283845,0
2005-03-01,52.579,52.851,52.341,52.588,1455444,0
2005-03-02,52.571,52.843,52.175,52.431,1493360,0
2005-03-03,52.482,52.843,52.341,52.677,1160753,0
2005-03-04,52.72,53.017,52.167,52.167,1124661,0
2005-03-07,52.254,52.456,51.913,52.122,1378580,0
2005-03-08,52.079,52.29,51.577,51.684,1180452,0
2005-03-09,51.464,51.516,50.683,50.981,1492220,0
2005-03-10,51.087,51.56,50.787,51.376,807424,0
2005-03-11,51.455,52.096,51.395,51.717,1067384,0
2005-03-14,51.771,51.938,51.455,51.938,663727,0
2005-03-15,51.938,52.071,51.659,51.684,1253673,0
2005-03-16,51.464,51.79,50.963,51.2,887356,0
2005-03-17,51.024,51.771,50.85,51.604,926874,0
2005-03-18,51.814,52.079,51.323,51.946,1740450,0
2005-03-21,51.946,52.035,51.667,51.895,701985,0
2005-03-22,51.895,52.035,51.422,51.481,1333261,0
2005-03-23,51.49,51.753,51.2,51.641,1048711,0
2005-03-24,51.641,51.93,51.305,51.314,736602,0
2005-03-28,51.49,51.93,51.331,51.684,596089,0
2005-03-29,51.604,52.175,51.358,51.726,930859,0
2005-03-30,51.763,51.982,51.27,51.93,896245,0
2005-03-31,51.972,52.018,51.193,51.305,1726101,0
2005-04-01,51.376,51.422,50.287,50.551,1179085,0
2005-04-04,50.551,50.629,49.943,50.234,1320052,0
2005-04-05,50.234,51.139,50.129,51.015,764726,0
2005-04-06,51.193,51.78,51.068,51.358,767800,0
2005-04-07,51.445,52.113,51.112,52.053,761991,0
2005-04-08,52.053,52.254,51.245,51.323,805152,0
2005-04-11,51.2,51.507,51.06,51.262,513652,0
2005-04-12,50.981,51.481,50.439,51.385,1263236,0
2005-04-13,51.395,51.972,51.287,51.49,963766,0
2005-04-14,51.667,51.771,50.725,50.92,880756,0
2005-04-15,50.716,50.805,50.015,50.129,1069546,0
2005-04-18,50.015,50.217,49.485,50.154,929492,0
2005-04-19,50.146,50.452,49.567,49.805,1014324,0
2005-04-20,49.805,50.121,49.214,49.214,1192522,0
2005-04-21,49.621,50.595,49.585,50.595,1349206,0
2005-04-22,50.496,50.725,49.805,50.19,775432,0
2005-04-25,50.278,50.699,49.935,50.234,813805,0
2005-04-26,50.234,50.496,49.444,49.665,1665182,0
2005-04-27,50.278,51.684,49.858,51.577,1895763,0
2005-04-28,51.464,51.498,50.744,51.096,1443256,0
2005-04-29,51.227,51.455,50.225,51.395,1485162,0
2005-05-02,51.395,51.921,51.2,51.86,1293750,0
2005-05-03,51.684,52.341,51.667,51.963,1051098,0
2005-05-04,51.99,52.561,51.7,52.386,1479124,0
2005-05-05,52.3,52.501,52.045,52.35,992457,0
2005-05-06,52.35,52.596,52.131,52.254,848417,0
2005-05-09,52.079,52.456,51.86,52.341,1053039,0
2005-05-10,51.904,52.193,51.823,51.963,1297737,0
2005-05-11,51.771,52.061,51.368,51.93,1300468,0
2005-05-12,51.946,52.175,51.55,51.709,1178518,0
2005-05-13,51.726,51.878,51.068,51.498,920497,0
2005-05-16,51.55,52.071,51.464,51.86,905122,0
2005-05-17,51.86,51.93,51.507,51.868,1378238,0
2005-05-18,51.99,52.273,51.7,51.814,1746597,0
2005-05-19,51.851,51.972,51.667,51.814,903643,0
2005-05-20,51.814,51.878,51.455,51.569,645850,0
2005-05-23,51.641,51.806,51.385,51.726,1320510,0
2005-05-24,51.55,51.735,51.024,51.175,1234427,0
2005-05-25,51.112,51.245,50.656,50.716,1200605,0
2005-05-26,50.937,50.937,50.411,50.62,1305367,0
2005-05-27,50.586,50.683,50.357,50.411,666572,0
2005-05-31,50.366,50.725,50.305,50.452,984833,0
2005-06-01,50.411,50.937,50.366,50.524,970938,0
2005-06-02,50.374,50.374,49.926,50.094,927782,0
2005-06-03,49.885,50.19,49.513,49.532,965702,0
2005-06-06,49.411,49.444,49.004,49.34,1374821,0
2005-06-07,49.356,50.234,49.33,49.805,1128643,0
2005-06-08,50.059,50.059,49.19,49.451,1233058,0
2005-06-09,49.312,49.723,49.147,49.198,1165880,0
2005-06-10,49.205,49.402,48.538,48.892,794445,0
2005-06-13,48.655,49.101,48.565,49.092,857756,0
2005-06-14,49.092,49.312,48.927,49.138,773153,0
2005-06-15,49.205,49.249,48.197,48.303,989157,0
2005-06-16,48.303,48.303,47.555,47.696,1705263,0
2005-06-17,48.075,48.084,47.054,47.187,2257856,0
2005-06-20,46.923,47.381,46.809,47.338,1271316,0
2005-06-21,47.162,47.248,46.248,46.284,2432530,0
2005-06-22,46.457,46.634,45.702,45.801,1896557,0
2005-06-23,45.836,45.93,45.077,45.272,1376760,0
2005-06-24,45.052,45.387,44.789,45.025,1506908,0
2005-06-27,45.115,45.774,45.043,45.289,1423444,0
2005-06-28,45.289,45.702,45.133,45.625,1093003,0
2005-06-29,45.581,45.737,45.397,45.598,931543,0
2005-06-30,45.755,46.571,45.693,46.083,2023296,0
2005-07-01,46.096,46.352,45.765,46.175,1158704,0
2005-07-05,45.974,46.175,45.801,45.984,1152899,0
2005-07-06,45.845,46.122,45.518,45.755,1463186,0
2005-07-07,45.625,45.92,45.352,45.886,1516130,0
2005-07-08,45.801,46.002,45.421,45.956,1158821,0
2005-07-11,45.666,46.074,45.666,45.903,988588,0
2005-07-12,45.729,45.877,45.297,45.324,1652203,0
2005-07-13,45.324,45.333,45.016,45.052,1380743,0
2005-07-14,45.491,45.818,45.324,45.765,2201267,0
2005-07-15,45.886,46.185,45.861,46.131,1021609,0
2005-07-18,46.131,46.131,45.684,45.684,787272,0
2005-07-19,45.974,46.422,45.92,46.256,1455214,0
2005-07-20,46.764,46.967,46.055,46.852,1012843,0
2005-07-21,46.899,46.899,46.265,46.791,1178858,0
2005-07-22,48.742,49.312,47.687,48.224,2453822,0
2005-07-25,48.224,48.275,47.457,47.582,1368789,0
2005-07-26,47.994,48.679,47.866,47.942,1209259,0
2005-07-27,48.258,48.927,48.197,48.802,1188310,0
2005-07-28,48.802,49.022,48.59,48.874,1125797,0
2005-07-29,48.673,48.724,48.39,48.627,1148459,0
2005-08-01,48.715,48.987,48.486,48.827,902505,0
2005-08-02,48.919,48.919,48.538,48.874,1018306,0
2005-08-03,48.627,48.673,48.224,48.496,832020,0
2005-08-04,48.346,48.513,47.409,47.528,1360475,0
2005-08-05,47.434,47.547,47.135,47.475,966386,0
2005-08-08,47.465,47.793,47.381,47.601,768940,0
2005-08-09,47.774,48.101,47.44,47.916,645164,0
2005-08-10,48.136,48.188,47.511,47.601,757551,0
2005-08-11,47.592,48.039,47.492,47.801,629338,0
2005-08-12,47.646,47.907,47.45,47.696,445558,0
2005-08-15,47.687,48.091,47.565,47.801,736715,0
2005-08-16,47.81,47.951,47.171,47.171,814600,0
2005-08-17,47.171,47.426,46.958,47.127,714855,0
2005-08-18,47.001,47.409,46.932,47.3,664638,0
2005-08-19,47.555,47.582,46.985,47.019,570700,0
2005-08-22,47.054,47.52,46.985,47.204,519227,0
2005-08-23,47.118,47.328,46.907,46.985,901478,0
2005-08-24,46.899,47.197,46.475,46.494,807771,0
2005-08-25,46.503,46.625,46.047,46.096,944180,0
2005-08-26,46.021,46.24,45.616,46.055,1010678,0
2005-08-29,45.877,46.167,45.491,46.106,827807,0
2005-08-30,46.106,46.106,45.43,45.572,945320,0
2005-08-31,45.572,46.221,44.974,46.221,1175443,0
2005-09-01,46.047,46.782,46.047,46.712,1090269,0
2005-09-02,46.749,47.187,46.73,47.118,744456,0
2005-09-06,47.204,47.484,47.001,47.372,909792,0
2005-09-07,47.118,47.273,46.95,47.162,995191,0
2005-09-08,47.029,47.273,46.94,47.197,1141055,0
2005-09-09,47.338,47.457,46.985,47.426,708591,0
2005-09-12,47.434,47.82,47.426,47.712,727377,0
2005-09-13,47.248,47.721,47.248,47.381,1328136,0
2005-09-14,47.528,47.628,47.238,47.257,795585,0
2005-09-15,47.273,47.381,46.899,46.991,784311,0
2005-09-16,47.01,47.283,46.749,47.273,1508275,0
2005-09-19,47.099,47.099,46.757,46.899,558288,0
2005-09-20,46.923,47.257,46.625,46.835,647443,0
2005-09-21,46.413,46.545,45.693,45.71,1135020,0
2005-09-22,45.675,46.047,45.37,46.012,1186034,0
2005-09-23,45.845,46.441,45.774,46.326,958643,0
2005-09-26,46.521,46.722,46.047,46.312,869826,0
2005-09-27,46.312,46.634,45.948,46.284,642436,0
2005-09-28,46.03,46.899,45.894,46.554,884172,0
2005-09-29,46.467,46.545,45.765,45.948,1144243,0
2005-09-30,45.845,46.047,45.607,46.047,735578,0
2005-10-03,46.047,46.449,45.827,46.333,796154,0
2005-10-04,46.545,47.153,46.484,46.625,851947,0
2005-10-05,46.625,46.625,45.361,45.387,887020,0
2005-10-06,45.536,46.055,45.168,45.684,1052125,0
2005-10-07,45.729,45.783,45.016,45.518,1504630,0
2005-10-10,45.464,45.563,44.991,45.194,850127,0
2005-10-11,45.142,45.37,44.305,44.404,1098926,0
2005-10-12,44.287,44.516,43.655,44.36,1037661,0
2005-10-13,44.396,44.877,44.176,44.675,1085945,0
2005-10-14,44.72,45.158,44.245,45.158,812664,0
2005-10-17,45.008,45.016,44.36,44.675,955455,0
2005-10-18,44.675,45.229,44.658,45.087,665662,0
2005-10-19,45.229,45.572,44.65,45.572,915144,0
2005-10-20,45.572,45.581,44.761,45.008,784085,0
2005-10-21,45.177,45.406,44.579,44.632,850582,0
2005-10-24,44.658,45.607,44.605,45.607,587437,0
2005-10-25,45.491,45.491,44.675,44.859,839994,0
2005-10-26,44.842,45.034,44.296,44.396,1121698,0
2005-10-27,44.404,44.56,43.972,43.972,862194,0
2005-10-28,44.262,44.422,43.709,44.377,1330987,0
2005-10-31,44.387,44.641,44.36,44.569,1673836,0
2005-11-01,44.482,44.72,44.332,44.615,1270521,0
2005-11-02,44.569,45.649,44.569,45.447,1368789,0
2005-11-03,47.951,50.005,47.866,49.267,3319661,0
2005-11-04,50.059,50.496,49.604,50.496,3236997,0
2005-11-07,50.85,51.525,50.541,51.148,1893257,0
2005-11-08,51.148,51.148,50.639,50.744,1105985,0
2005-11-09,50.744,51.287,50.42,50.999,1642411,0
2005-11-10,51.156,51.55,50.716,51.49,1245698,0
2005-11-11,51.55,51.55,50.945,51.358,1050759,0
2005-11-14,51.227,51.236,50.674,50.92,1155858,0
2005-11-15,51.015,51.709,51.015,51.331,827352,0
2005-11-16,51.771,52.149,51.641,52.053,1062034,0
2005-11-17,51.921,52.071,51.744,52.071,1220762,0
2005-11-18,52.167,52.167,51.814,52.071,1191041,0
2005-11-21,52.079,52.209,51.692,51.763,1391220,0
2005-11-22,51.814,52.027,51.587,51.806,1051329,0
2005-11-23,51.86,52.2,51.7,51.921,756756,0
2005-11-25,52.14,52.149,51.814,51.904,405141,0
2005-11-28,51.717,52.061,51.56,51.878,1172026,0
2005-11-29,52.096,52.149,51.753,51.921,952487,0
2005-11-30,52.254,52.492,51.139,51.139,1534464,0
2005-12-01,51.2,51.542,51.103,51.358,1072052,0
2005-12-02,51.007,51.587,50.779,51.533,786249,0
2005-12-05,51.13,51.148,50.699,50.981,1292041,0
2005-12-06,51.156,51.56,50.769,50.769,1743521,0
2005-12-07,50.805,50.832,50.129,50.392,779075,0
2005-12-08,50.595,51.323,50.586,51.254,1240461,0
2005-12-09,51.2,51.236,50.823,51.05,933704,0
2005-12-12,51.096,51.156,50.242,50.533,937008,0
2005-12-13,50.586,51.254,50.496,51.015,1702077,0
2005-12-14,51.015,51.587,50.893,51.314,1197305,0
2005-12-15,51.464,51.972,51.412,51.972,1212448,0
2005-12-16,52.323,52.473,51.938,52.185,1371750,0
2005-12-19,51.99,52.308,51.49,52.071,1063512,0
2005-12-20,52.193,52.368,51.868,52.131,881443,0
2005-12-21,52.35,52.825,52.29,52.817,1023543,0
2005-12-22,52.727,53.291,52.72,53.264,1074101,0
2005-12-23,53.264,53.72,53.044,53.326,578666,0
2005-12-27,53.351,53.589,53.008,53.131,685703,0
2005-12-28,53.219,53.264,52.904,53.027,806971,0
2005-12-29,53.16,53.66,52.948,52.975,548835,0
2005-12-30,52.982,52.982,52.615,52.762,525723,0
2006-01-03,52.685,53.229,52.122,53.09,1590827,0
2006-01-04,53.09,54.072,53.081,53.88,1404089,0
2006-01-05,53.88,54.117,53.36,53.501,797405,0
2006-01-06,53.57,54.564,53.57,54.494,811869,0
2006-01-09,54.448,54.653,54.371,54.627,560678,0
2006-01-10,54.274,54.783,54.274,54.714,834071,0
2006-01-11,54.714,54.756,53.535,53.669,1236702,0
2006-01-12,53.669,53.669,53.044,53.484,921521,0
2006-01-13,53.66,53.966,53.617,53.95,617609,0
2006-01-17,53.73,53.798,53.309,53.432,881099,0
2006-01-18,53.219,53.561,53.017,53.415,1104050,0
2006-01-19,53.406,53.415,52.78,53.131,1198672,0
2006-01-20,52.896,52.956,51.55,51.79,1553365,0
2006-01-23,51.972,52.167,51.726,51.999,1110651,0
2006-01-24,51.823,52.273,51.709,52.218,1357404,0
2006-01-25,52.218,52.218,51.542,51.913,1249568,0
2006-01-26,54.889,56.645,54.889,56.567,3278669,0
2006-01-27,55.459,56.821,54.336,56.384,2280176,0
2006-01-30,56.206,56.732,55.985,56.066,1253673,0
2006-01-31,55.944,56.91,55.935,56.91,2033996,0
2006-02-01,56.33,56.706,55.968,56.075,1213247,0
2006-02-02,55.706,56.156,55.416,55.89,1114522,0
2006-02-03,55.856,56.101,55.397,55.565,789779,0
2006-02-06,55.212,55.486,54.756,55.389,1160412,0
2006-02-07,55.381,55.757,55.285,55.757,896925,0
2006-02-08,55.757,55.908,55.303,55.784,732731,0
2006-02-09,55.749,56.433,55.548,56.147,888614,0
2006-02-10,56.075,56.612,56.056,56.494,762675,0
2006-02-13,56.294,56.664,56.12,56.558,607136,0
2006-02-14,56.603,57.558,56.558,57.293,1044382,0
2006-02-15,57.217,57.514,56.996,57.339,880303,0
2006-02-16,57.12,57.665,56.91,57.539,705631,0
2006-02-17,57.455,57.514,57.173,57.401,640499,0
2006-02-21,57.567,57.567,56.294,56.593,1052463,0
2006-02-22,56.91,57.761,56.91,57.752,1168271,0
2006-02-23,57.356,57.611,57.129,57.489,736826,0
2006-02-24,57.489,57.761,57.302,57.481,787954,0
2006-02-27,57.499,57.701,57.365,57.481,1022860,0
2006-02-28,56.873,57.083,56.075,56.075,1245128,0
2006-03-01,55.899,57.489,55.899,57.356,1120329,0
2006-03-02,56.91,57.251,56.539,57.075,1039601,0
2006-03-03,57.066,57.138,56.549,56.584,661791,0
2006-03-06,56.672,56.732,55.486,55.732,795699,0
2006-03-07,55.732,55.847,54.783,55.058,1545053,0
2006-03-08,54.863,55.328,54.581,55.152,1082983,0
2006-03-09,55.145,55.698,54.792,55.203,948622,0
2006-03-10,54.792,55.565,54.546,55.221,1136615,0
2006-03-13,55.195,55.976,55.145,55.856,852971,0
2006-03-14,55.82,56.442,55.671,56.41,902278,0
2006-03-15,56.206,56.418,55.944,56.215,696861,0
2006-03-16,56.433,56.584,56.029,56.266,716787,0
2006-03-17,56.266,56.266,55.856,56.206,1104163,0
2006-03-20,55.881,56.418,55.661,56.294,834870,0
2006-03-21,56.294,56.645,55.372,55.634,875177,0
2006-03-22,55.634,56.732,55.337,56.732,881443,0
2006-03-23,56.821,56.821,55.416,55.766,687299,0
2006-03-24,55.723,55.89,55.117,55.442,550089,0
2006-03-27,55.593,55.593,55.074,55.276,819155,0
2006-03-28,55.276,55.985,55.276,55.82,989272,0
2006-03-29,56.039,56.129,55.486,55.495,761083,0
2006-03-30,55.276,55.459,54.136,54.327,1256405,0
2006-03-31,54.009,54.431,53.73,54.081,1337361,0
2006-04-03,53.991,54.872,53.713,54.511,1389625,0
2006-04-04,54.714,55.477,54.354,55.03,1580239,0
2006-04-05,55.03,55.811,54.942,55.661,1321191,0
2006-04-06,55.593,55.593,54.958,55.432,1012726,0
2006-04-07,55.555,56.156,55.555,55.82,1245128,0
2006-04-10,55.679,55.688,55.221,55.294,1114868,0
2006-04-11,55.312,55.328,54.756,55.161,1289423,0
2006-04-12,55.328,55.811,55.065,55.195,965817,0
2006-04-13,55.203,55.32,54.756,54.88,652910,0
2006-04-17,54.993,55.312,54.448,54.59,604405,0
2006-04-18,54.889,55.873,54.845,55.593,1185690,0
2006-04-19,55.416,56.469,55.416,56.375,1422531,0
2006-04-20,56.469,57.041,56.423,56.612,725442,0
2006-04-21,57.041,57.075,56.655,56.892,945550,0
2006-04-24,56.776,57.576,56.724,57.33,1425381,0
2006-04-25,57.514,57.514,55.741,56.02,1262551,0
2006-04-26,56.423,56.423,54.354,54.407,2318776,0
2006-04-27,54.407,55.364,54.099,54.949,1340094,0
2006-04-28,54.889,55.372,54.774,55.364,1090269,0
2006-05-01,54.686,55.161,54.363,54.555,1477758,0
2006-05-02,54.677,54.686,54.219,54.448,1020015,0
2006-05-03,54.265,54.555,54.072,54.484,928692,0
2006-05-04,54.448,54.765,53.966,54.653,912980,0
2006-05-05,54.581,55.108,54.072,55.002,853654,0
2006-05-08,54.845,55.468,54.59,55.354,702556,0
2006-05-09,55.074,55.186,54.228,54.381,1182047,0
2006-05-10,54.381,54.475,53.781,53.845,1316525,0
2006-05-11,53.617,53.975,53.387,53.705,853654,0
2006-05-12,53.66,54.292,53.272,53.934,1152899,0
2006-05-15,53.966,54.599,53.966,54.581,804808,0
2006-05-16,54.581,54.59,53.898,53.898,670219,0
2006-05-17,53.519,53.966,53.219,53.334,958527,0
2006-05-18,52.096,53.141,52.096,52.87,1523646,0
2006-05-19,52.914,53,51.954,52.771,1350795,0
2006-05-22,52.711,53.552,52.606,53.017,951808,0
2006-05-23,53.131,53.131,52.615,52.668,901136,0
2006-05-24,52.817,52.939,51.93,52.561,975949,0
2006-05-25,52.825,53.415,52.377,53.317,734893,0
2006-05-26,53.552,53.754,53.185,53.746,634006,0
2006-05-30,53.527,53.642,52.571,52.571,812322,0
2006-05-31,52.579,53.255,52.413,53.072,900684,0
2006-06-01,53.106,53.862,52.888,53.835,624671,0
2006-06-02,53.738,53.817,53.219,53.457,679897,0
2006-06-05,53.326,53.633,52.799,52.87,975265,0
2006-06-06,53.097,53.255,52.694,53.255,859805,0
2006-06-07,52.975,53.66,52.789,52.835,804694,0
2006-06-08,53.247,53.247,52.254,52.492,1078428,0
2006-06-09,52.404,52.789,52.167,52.273,524355,0
2006-06-12,52.079,52.282,51.209,51.209,944975,0
2006-06-13,51.193,52.861,51.007,51.868,1831198,0
2006-06-14,51.7,52.3,51.245,52.29,1321304,0
2006-06-15,52.395,53.535,52.018,53.378,780553,0
2006-06-16,53.527,53.975,53.219,53.625,1162003,0
2006-06-19,53.607,53.798,52.771,52.851,588121,0
2006-06-20,53.008,53.449,52.501,52.975,732845,0
2006-06-21,52.956,53.817,52.861,53.607,711666,0
2006-06-22,53.351,53.36,52.009,52.377,1025826,0
2006-06-23,52.158,53.177,51.814,52.737,699367,0
2006-06-26,52.685,52.799,52.104,52.448,521622,0
2006-06-27,52.35,52.623,52.061,52.263,925276,0
2006-06-28,52.431,52.596,51.878,52.254,737056,0
2006-06-29,52.464,53.57,52.175,53.492,736602,0
2006-06-30,53.439,53.817,53.264,53.687,852746,0
2006-07-03,53.781,54.219,53.397,54.195,212476,0
2006-07-05,53.66,54.009,53.044,53.511,590628,0
2006-07-06,53.423,53.916,53.272,53.484,528000,0
2006-07-07,53.282,53.342,52.596,52.755,626264,0
2006-07-10,52.78,53.36,52.464,52.571,827012,0
2006-07-11,52.694,53.501,52.571,53.369,840335,0
2006-07-12,53.439,53.439,52.571,52.641,458996,0
2006-07-13,52.641,52.72,51.632,51.676,752202,0
2006-07-14,51.726,51.78,51.323,51.692,815968,0
2006-07-17,51.55,52.799,51.55,52.473,796839,0
2006-07-18,52.519,52.632,51.43,51.763,888044,0
2006-07-19,51.904,54.274,51.904,54.187,1283726,0
2006-07-20,55.239,55.303,53.934,53.95,1510210,0
2006-07-21,54.212,54.345,53.713,54.117,925506,0
2006-07-24,54.448,55.548,54.448,55.126,836121,0
2006-07-25,55.117,55.126,54.195,54.976,1054290,0
2006-07-26,54.668,55.784,54.599,55.555,804240,0
2006-07-27,55.766,55.926,54.739,54.88,861401,0
2006-07-28,56.384,58.033,56.33,57.446,2496634,0
2006-07-31,57.083,58.139,57.083,57.893,1307184,0
2006-08-01,57.611,58.183,57.146,57.446,1277126,0
2006-08-02,57.41,57.769,56.732,57.567,951239,0
2006-08-03,57.523,57.848,56.926,57.735,846826,0
2006-08-04,57.866,58.62,57.719,57.964,954999,0
2006-08-07,57.701,58.075,57.473,57.682,641635,0
2006-08-08,58.093,58.806,58.093,58.455,1158252,0
2006-08-09,58.569,59.043,58.149,58.237,1074785,0
2006-08-10,58.183,58.885,58.183,58.464,939970,0
2006-08-11,58.464,58.525,57.998,58.243,607819,0
2006-08-14,58.489,59.403,58.158,58.419,728513,0
2006-08-15,58.665,58.946,57.701,58.149,1012047,0
2006-08-16,58.218,58.798,57.973,58.718,772355,0
2006-08-17,58.833,59.561,58.789,59.561,1449405,0
2006-08-18,59.57,60.317,59.254,60.165,1144355,0
2006-08-21,60.493,60.853,60.175,60.43,1085262,0
2006-08-22,60.764,60.764,60.352,60.535,1207554,0
2006-08-23,60.599,60.825,59.974,60.438,1370949,0
2006-08-24,60.51,61.247,60.245,61.161,1292041,0
2006-08-25,60.862,61.124,60.38,60.553,1230899,0
2006-08-28,60.553,60.773,60.446,60.465,1000430,0
2006-08-29,60.411,60.755,60.245,60.721,1200267,0
2006-08-30,60.853,60.922,60.335,60.834,641526,0
2006-08-31,60.834,61.343,60.599,61.211,911845,0
2006-09-01,61.431,61.686,61.124,61.651,736602,0
2006-09-05,61.651,62.099,61.247,61.255,1036072,0
2006-09-06,60.642,60.755,60.211,60.245,1203455,0
2006-09-07,60.254,60.37,59.727,59.878,1180227,0
2006-09-08,59.937,60.411,59.937,60.245,1129782,0
2006-09-11,60.254,61.519,60.044,61.398,1560540,0
2006-09-12,61.475,61.659,60.642,61.273,1182845,0
2006-09-13,60.879,61.273,60.501,60.958,1054290,0
2006-09-14,60.693,60.949,60.025,60.272,1054404,0
2006-09-15,60.535,60.862,60.326,60.665,1015461,0
2006-09-18,60.42,60.721,59.912,60.053,946915,0
2006-09-19,60.141,60.361,59.693,60.116,850466,0
2006-09-20,60.335,61.161,60.335,60.675,1059753,0
2006-09-21,60.693,60.817,60.165,60.535,761194,0
2006-09-22,60.446,60.652,60.08,60.518,730224,0
2006-09-25,60.843,60.974,60.299,60.834,595294,0
2006-09-26,60.834,60.853,60.053,60.501,950896,0
2006-09-27,60.335,60.843,60.107,60.665,581859,0
2006-09-28,60.571,61.336,60.571,60.949,769052,0
2006-09-29,60.949,62.292,60.949,62.064,1613827,0
2006-10-02,62.003,62.003,61.475,61.546,887356,0
2006-10-03,61.711,62.116,61.483,61.951,750037,0
2006-10-04,61.862,62.773,61.581,62.487,756872,0
2006-10-05,62.31,62.881,62.247,62.609,717015,0
2006-10-06,62.819,63.216,62.819,63.072,924483,0
2006-10-09,63.012,63.697,62.996,63.512,694470,0
2006-10-10,63.521,64.198,63.309,63.952,1046202,0
2006-10-11,64.066,64.364,63.76,63.848,1596411,0
2006-10-12,64.329,65.024,64.05,64.804,1453162,0
2006-10-13,64.743,65.207,64.399,64.619,1148800,0
2006-10-16,64.541,64.672,63.724,63.794,933021,0
2006-10-17,63.629,63.629,62.916,63.136,951014,0
2006-10-18,63.409,63.969,63.063,63.872,1049393,0
2006-10-19,63.872,63.872,63.409,63.504,1219738,0
2006-10-20,63.76,63.76,62.801,63.4,988248,0
2006-10-23,63.181,63.443,62.827,63.248,929035,0
2006-10-24,63.274,63.557,62.238,62.6,990295,0
2006-10-25,62.773,62.809,61.784,62.232,840221,0
2006-10-26,62.179,62.406,61.389,62.238,1097559,0
2006-10-27,62.247,62.554,61.951,62.082,653023,0
2006-10-30,61.784,62.214,61.73,61.951,678758,0
2006-10-31,61.96,62.223,61.301,61.502,1338727,0
2006-11-01,61.564,61.757,60.411,60.43,1735891,0
2006-11-02,61.695,61.96,60.949,61.81,2081932,0
2006-11-03,62.082,62.223,61.81,61.932,1192749,0
2006-11-06,62.836,63.629,62.782,63.592,1218941,0
2006-11-07,63.848,64.989,63.768,64.61,1318458,0
2006-11-08,64.61,64.61,63.318,63.46,1231466,0
2006-11-09,63.495,63.652,62.617,62.687,1110651,0
2006-11-10,62.881,63.127,62.16,62.513,873814,0
2006-11-13,62.46,62.537,62.232,62.371,967976,0
2006-11-14,62.433,62.782,62.064,62.487,993826,0
2006-11-15,62.759,62.935,62.064,62.073,889298,0
2006-11-16,62.292,63.054,62.265,62.687,1250026,0
2006-11-17,62.414,62.687,62.223,62.564,969004,0
2006-11-20,62.292,62.661,61.905,62.573,878706,0
2006-11-21,62.573,63.224,62.451,62.988,1122267,0
2006-11-22,62.925,63.451,62.782,63.224,1386096,0
2006-11-24,63.054,63.09,62.326,62.371,292978,0
2006-11-27,62.134,62.6,61.617,61.617,1106667,0
2006-11-28,61.617,62.627,61.371,62.318,1597656,0
2006-11-29,62.75,63.601,62.6,63.233,1245016,0
2006-11-30,63.145,63.274,62.627,62.988,1179884,0
2006-12-01,63.318,63.486,62.513,62.971,1004529,0
2006-12-04,63.266,64.287,63.191,63.629,996330,0
2006-12-05,63.574,63.67,63.216,63.346,1203795,0
2006-12-06,63.592,63.786,63.233,63.67,974240,0
2006-12-07,63.652,64.296,63.62,64.135,750719,0
2006-12-08,63.863,64.373,63.583,64.007,735122,0
2006-12-11,63.891,64.007,63.645,63.821,796495,0
2006-12-12,63.76,63.997,63.574,63.715,806744,0
2006-12-13,63.891,63.997,63.583,63.661,970370,0
2006-12-14,63.645,63.997,63.216,63.96,1156655,0
2006-12-15,63.997,63.997,63.199,63.216,1741019,0
2006-12-18,63.309,63.697,62.996,63.274,979363,0
2006-12-19,63.274,63.409,62.687,62.944,1396460,0
2006-12-20,63.163,63.172,62.513,62.661,1170317,0
2006-12-21,62.827,63.224,62.406,62.627,1093231,0
2006-12-22,62.792,62.792,62.099,62.257,551798,0
2006-12-26,62.205,62.232,61.87,61.951,1123519,0
2006-12-27,62.554,62.75,61.81,62.028,1070115,0
2006-12-28,61.914,62.037,61.502,61.888,871988,0
2006-12-29,61.96,62.064,61.456,61.607,990409,0
2007-01-03,61.951,62.441,61.573,61.854,1648556,0
2007-01-04,61.695,61.985,61.255,61.343,1633757,0
2007-01-05,61.17,61.668,60.862,61.475,1656528,0
2007-01-08,61.617,62.099,61.336,61.87,1215753,0
2007-01-09,61.985,62.687,61.932,62.554,1509071,0
2007-01-10,62.554,63.163,62.197,63.021,1513171,0
2007-01-11,63.021,63.62,63.021,63.435,1398394,0
2007-01-12,63.145,63.318,62.853,63.207,859919,0
2007-01-16,63.145,63.724,63.021,63.706,1147886,0
2007-01-17,63.715,64.381,63.337,63.891,944865,0
2007-01-18,65.56,65.56,63.812,64.883,1107236,0
2007-01-19,65.163,65.597,64.646,64.979,1284756,0
2007-01-22,64.979,65.19,64.354,64.515,1494609,0
2007-01-23,64.506,64.979,64.244,64.909,868573,0
2007-01-24,65.112,66.087,64.952,65.999,1397594,0
2007-01-25,65.999,66.306,64.804,65.524,1686703,0
2007-01-26,65.163,65.597,65.032,65.409,1484589,0
2007-01-29,65.139,65.861,65.05,65.614,2174848,0
2007-01-30,65.868,67.71,65.226,67.493,2569281,0
2007-01-31,67.273,67.885,66.815,67.57,1939942,0
2007-02-01,68.046,68.071,67.57,67.983,1955768,0
2007-02-02,67.606,68.081,67.587,67.737,1267902,0
2007-02-05,67.816,68.089,67.579,67.93,1497686,0
2007-02-06,68.114,68.502,67.869,68.176,1450658,0
2007-02-07,68.089,68.695,67.798,68.458,1139689,0
2007-02-08,68.659,69.228,68.458,68.625,1687271,0
2007-02-09,68.781,68.791,67.912,68.063,1134678,0
2007-02-12,68.071,68.203,67.44,67.447,1387266,0
2007-02-13,67.535,67.675,67.273,67.455,949798,0
2007-02-14,67.632,68.247,67.562,67.939,1029512,0
2007-02-15,67.975,68.089,67.632,68.028,733185,0
2007-02-16,68.379,68.677,67.835,68.44,1084804,0
2007-02-20,68.597,68.941,67.921,68.063,1351252,0
2007-02-21,67.71,68.105,67.675,67.983,1268019,0
2007-02-22,68.002,68.122,67.869,68.019,1507594,0
2007-02-23,68.063,68.274,67.957,68.13,1112131,0
2007-02-26,68.14,68.307,67.694,67.807,1213653,0
2007-02-27,67.694,67.843,65.514,65.68,2220847,0
2007-02-28,65.68,67.158,65.68,66.703,2015207,0
2007-03-01,66.035,66.84,65.715,66.585,1520067,0
2007-03-02,66.585,66.585,65.743,65.752,1205843,0
2007-03-05,65.386,65.98,64.952,64.971,1323926,0
2007-03-06,65.18,65.524,65.112,65.445,879389,0
2007-03-07,65.217,65.488,65.007,65.121,882009,0
2007-03-08,65.56,66.209,65.36,65.797,820748,0
2007-03-09,66.044,66.191,65.605,65.868,890317,0
2007-03-12,65.426,65.77,65.332,65.435,1256288,0
2007-03-13,65.121,65.146,64.462,64.532,1471040,0
2007-03-14,64.68,65.569,64.364,65.471,1455554,0
2007-03-15,65.323,65.833,65.252,65.462,1453460,0
2007-03-16,65.69,65.752,65.171,65.341,1796585,0
2007-03-19,66.008,66.008,65.454,65.743,774064,0
2007-03-20,65.77,66.035,65.435,65.971,719639,0
2007-03-21,65.91,66.693,65.207,66.685,992914,0
2007-03-22,66.612,66.745,66.236,66.622,791893,0
2007-03-23,66.484,66.622,66.087,66.191,602355,0
2007-03-26,66.122,66.306,65.597,66.163,754137,0
2007-03-27,65.868,66.498,65.605,66.154,687411,0
2007-03-28,66.044,66.42,65.514,66.008,747020,0
2007-03-29,66.393,66.947,66.315,66.84,1160622,0
2007-03-30,66.922,67.64,66.771,67.527,1609614,0
2007-04-02,67.623,68.615,67.527,68.412,1793469,0
2007-04-03,68.527,69.503,68.527,69.283,1759690,0
2007-04-04,69.423,69.6,69.054,69.293,1133425,0
2007-04-05,68.552,69.38,67.975,68.871,1493130,0
2007-04-09,68.871,68.95,68.325,68.412,692764,0
2007-04-10,68.546,68.651,68.256,68.44,785677,0
2007-04-11,68.333,68.932,67.843,68.74,1134020,0
2007-04-12,68.8,69.189,68.571,68.906,768138,0
2007-04-13,68.906,69.247,68.615,68.748,783769,0
2007-04-16,68.861,69.256,68.755,69.161,553162,0
2007-04-17,69.293,69.293,69.018,69.036,710751,0
2007-04-18,68.941,69.01,68.247,68.546,978724,0
2007-04-19,68.238,68.835,67.983,68.519,724652,0
2007-04-20,69.203,69.6,68.845,69.423,1318600,0
2007-04-23,69.274,69.467,68.781,68.932,813347,0
2007-04-24,68.896,68.914,68.387,68.597,815512,0
2007-04-25,70.057,70.259,68.967,68.967,1277611,0
2007-04-26,68.589,69.38,68.063,68.422,1300697,0
2007-04-27,68.105,69.344,67.975,69.081,1493161,0
2007-04-30,68.941,69.372,68.772,69.109,1081581,0
2007-05-01,69.38,70.108,69.293,69.931,1688185,0
2007-05-02,69.994,71.031,69.784,71.022,1222928,0
2007-05-03,71.135,71.206,70.398,70.547,785335,0
2007-05-04,70.547,70.688,69.846,70.065,826100,0
2007-05-07,70.098,70.478,69.978,70.057,794781,0
2007-05-08,69.685,69.819,69.219,69.628,753339,0
2007-05-09,69.636,69.923,69.448,69.784,894410,0
2007-05-10,69.563,69.591,68.562,68.562,1056110,0
2007-05-11,68.781,69.109,68.412,68.748,837831,0
2007-05-14,68.527,68.625,68.019,68.14,1115323,0
2007-05-15,68.502,68.967,68.325,68.546,1330115,0
2007-05-16,68.546,69.115,68.247,69.115,1053039,0
2007-05-17,68.941,69.01,67.851,68.01,1422424,0
2007-05-18,68.019,68.316,67.851,68.316,1130127,0
2007-05-21,68.098,68.284,67.378,67.606,1369585,0
2007-05-22,67.747,67.93,67,67.544,1154264,0
2007-05-23,67.403,67.957,67.22,67.658,1124436,0
2007-05-24,68.238,68.677,67.694,67.765,1462624,0
2007-05-25,67.851,67.966,67.57,67.737,752887,0
2007-05-29,68.063,68.502,67.201,67.255,997922,0
2007-05-30,67.175,67.36,66.658,67.133,1301512,0
2007-05-31,67.185,67.333,66.658,66.965,1088566,0
2007-06-01,66.85,67.043,66.517,66.762,1117085,0
2007-06-04,66.983,67.017,66.685,66.822,937577,0
2007-06-05,66.569,67.051,66.217,66.34,1253552,0
2007-06-06,66.34,66.349,65.666,65.666,1326728,0
2007-06-07,65.426,65.884,65.286,65.4,1468623,0
2007-06-08,65.278,66.201,65.252,66.201,1220087,0
2007-06-11,66.201,66.201,65.68,65.868,1581037,0
2007-06-12,65.426,65.98,64.989,65.377,1189448,0
2007-06-13,65.56,65.588,64.663,65.278,2432302,0
2007-06-14,65.392,67.069,65.35,66.831,1893695,0
2007-06-15,67.447,67.587,66.737,66.956,1371633,0
2007-06-18,66.612,66.886,66.13,66.201,672040,0
2007-06-19,66.264,66.264,65.638,66.163,1678620,0
2007-06-20,66.173,66.484,65.825,65.825,1131606,0
2007-06-21,65.833,66.13,65.697,65.901,951824,0
2007-06-22,65.724,66.288,65.386,66.035,2234820,0
2007-06-25,66.087,66.306,64.989,65.18,1340207,0
2007-06-26,65.842,66.145,64.804,64.899,1433693,0
2007-06-27,64.725,64.865,63.583,64.68,2092367,0
2007-06-28,64.532,65.13,64.435,64.743,813575,0
2007-06-29,64.77,65.505,64.77,65.426,1276670,0
2007-07-02,65.78,66.096,65.4,65.901,1385235,0
2007-07-03,65.989,66.087,65.797,65.918,388057,0
2007-07-05,65.999,66.061,65.313,65.78,554414,0
2007-07-06,65.514,66.154,65.217,66.008,659854,0
2007-07-09,66.13,66.357,65.825,66.255,761083,0
2007-07-10,65.724,66.28,65.217,65.226,1153580,0
2007-07-11,65.05,65.77,64.917,65.77,777594,0
2007-07-12,65.807,66.367,65.514,66.367,695838,0
2007-07-13,66.367,66.886,66.236,66.822,476645,0
2007-07-16,66.612,66.703,66.087,66.163,1059071,0
2007-07-17,64.083,66.508,64.083,66.13,1067725,0
2007-07-18,66.138,66.255,65.252,65.409,1142421,0
2007-07-19,65.569,65.935,65.103,65.68,1439140,0
2007-07-20,65.706,65.901,65.198,65.198,1644914,0
2007-07-23,65.673,66.217,65.313,65.386,952923,0
2007-07-24,65.19,65.788,64.813,65.409,2015858,0
2007-07-25,65.733,66.822,65.733,66.569,1670301,0
2007-07-26,66.447,69.749,66.182,67.756,2992177,0
2007-07-27,67.535,68.256,67.314,67.386,2492534,0
2007-07-30,67.728,68.74,67.255,68.519,1952010,0
2007-07-31,68.659,68.923,67.059,67.059,1838733,0
2007-08-01,67.149,69.431,67.008,69.354,2217342,0
2007-08-02,69.642,69.642,68.659,68.923,2486955,0
2007-08-03,67.026,68.74,64.532,66.922,1815277,0
2007-08-06,67.167,68.412,65.024,67.902,2088352,0
2007-08-07,67.403,68.571,67.246,68.149,1789759,0
2007-08-08,68.256,69.81,67.684,68.651,2221418,0
2007-08-09,68.284,68.659,64.725,65.935,3048884,0
2007-08-10,63.364,68.641,63.364,68.274,2426267,0
2007-08-13,68.176,68.265,67.518,67.71,1262438,0
2007-08-14,67.694,67.939,66.517,66.517,1177145,0
2007-08-15,66.595,67.069,65.622,65.77,894648,0
2007-08-16,65.077,66.402,64.952,65.868,1651631,0
2007-08-17,67.535,68.493,66.236,67.527,2347345,0
2007-08-20,67.71,68.221,66.965,67.86,1239553,0
2007-08-21,68.502,68.502,67.394,67.675,1072167,0
2007-08-22,68.412,68.45,67.281,67.579,1281566,0
2007-08-23,67.623,68.028,67.059,67.667,1993456,0
2007-08-24,67.72,68.063,67.623,68.054,1589576,0
2007-08-27,68.325,68.74,68.256,68.571,1913408,0
2007-08-28,68.713,69.283,67.851,67.885,2258657,0
2007-08-29,68.412,68.562,67.474,68.105,1930833,0
2007-08-30,67.894,67.975,67.175,67.351,1782921,0
2007-08-31,68.412,68.431,67.185,67.57,1766411,0
2007-09-04,67.684,67.949,67.474,67.64,1361272,0
2007-09-05,67.201,67.483,66.745,67.078,1544256,0
2007-09-06,66.992,67.835,66.886,67.675,1589691,0
2007-09-07,67.192,67.747,66.822,67.421,1564978,0
2007-09-10,67.535,68.098,67.333,67.658,1781326,0
2007-09-11,67.807,68.247,67.413,68.247,2750442,0
2007-09-12,68.168,69.372,68.046,69.161,1454073,0
2007-09-13,69.38,69.512,68.807,69.219,1458173,0
2007-09-14,69.027,69.354,68.817,69.203,811980,0
2007-09-17,69.036,69.073,68.625,68.975,1041990,0
2007-09-18,69.027,69.757,68.562,69.6,1172709,0
2007-09-19,70.082,71.415,69.888,71.189,2005300,0
2007-09-20,71.189,71.451,70.679,70.766,1120426,0
2007-09-21,71.689,74.563,70.766,71.89,2410096,0
2007-09-24,71.822,71.84,70.961,71.25,1261070,0
2007-09-25,71.05,72.162,70.888,71.998,976291,0
2007-09-26,72.198,72.893,72.198,72.549,1108601,0
2007-09-27,72.541,72.628,71.716,72.06,983471,0
2007-09-28,72.06,72.328,71.988,72.06,1193616,0
2007-10-01,72.253,72.884,72.253,72.682,1575911,0
2007-10-02,72.777,73.014,72.471,72.769,1149824,0
2007-10-03,72.665,72.71,71.751,72.127,1147093,0
2007-10-04,72.382,72.682,71.882,72.271,784196,0
2007-10-05,72.718,73.365,72.243,73.164,865269,0
2007-10-08,73.198,73.244,72.936,73.095,519572,0
2007-10-09,73.287,73.437,72.884,73.428,673064,0
2007-10-10,73.244,73.674,72.903,73.49,490649,0
2007-10-11,73.62,73.865,73.198,73.262,1264372,0
2007-10-12,73.437,73.865,73.325,73.507,583675,0
2007-10-15,73.726,73.771,72.481,72.665,1076722,0
2007-10-16,72.365,73.077,72.355,72.481,795014,0
2007-10-17,72.929,73.358,71.934,72.279,769852,0
2007-10-18,72.243,73.874,72.243,73.762,922090,0
2007-10-19,73.333,74.156,71.706,71.786,1411147,0
2007-10-22,71.541,71.814,71.012,71.505,943496,0
2007-10-23,71.751,71.944,71.214,71.814,997694,0
2007-10-24,71.62,71.898,70.812,71.759,1073306,0
2007-10-25,71.998,73.603,71.907,73.418,1225545,0
2007-10-26,73.771,74.236,73.586,74.062,1099718,0
2007-10-29,74.254,74.383,73.262,73.98,888840,0
2007-10-30,73.815,74.166,73.244,73.279,880303,0
2007-10-31,73.104,73.999,72.936,73.297,1378238,0
2007-11-01,73.798,74.148,70.749,70.766,2042536,0
2007-11-02,71.135,73.279,71.102,72.701,2019079,0
2007-11-05,72.137,72.162,69.855,70.581,2150267,0
2007-11-06,70.532,70.645,69.335,70.524,1877117,0
2007-11-07,69.61,72.093,69.61,70.635,2932038,0
2007-11-08,70.697,71.346,69.301,71.126,2427592,0
2007-11-09,70.478,71.988,70.459,71.532,1837235,0
2007-11-12,71.259,72.181,71.259,71.661,1988348,0
2007-11-13,72.118,73.068,71.269,72.911,1501626,0
2007-11-14,73.148,73.972,72.198,73.271,1717560,0
2007-11-15,73.122,73.947,72.813,73.262,1909371,0
2007-11-16,73.901,73.901,72.533,73.315,1459795,0
2007-11-19,72.998,75.089,72.929,74.913,2225895,0
2007-11-20,74.737,75.43,73.35,74.062,1815202,0
2007-11-21,73.517,73.92,72.207,72.288,1199923,0
2007-11-23,72.533,73.35,72.304,73.35,565007,0
2007-11-26,73.208,73.49,70.749,70.907,1951105,0
2007-11-27,71.364,72.015,70.344,71.84,2628795,0
2007-11-28,71.84,72.76,70.669,72.76,1985465,0
2007-11-29,72.436,72.436,71.25,71.381,1706994,0
2007-11-30,71.415,72.71,71.067,72.656,1888110,0
2007-12-03,72.893,72.936,71.171,71.373,1822857,0
2007-12-04,71.313,71.424,70.398,70.591,1736120,0
2007-12-05,71.102,72.304,70.898,72.102,1424472,0
2007-12-06,72.076,72.189,71.576,72.153,1299616,0
2007-12-07,72.172,72.777,71.487,72.611,1194858,0
2007-12-10,72.665,74.034,72.172,74.034,1370386,0
2007-12-11,74.298,74.298,72.328,72.355,1275154,0
2007-12-12,73.472,73.726,71.84,72.549,1446339,0
2007-12-13,72.102,73.077,71.89,73.006,937230,0
2007-12-14,72.804,73.586,72.418,72.418,871041,0
2007-12-17,71.961,72.102,71.012,71.012,805522,0
2007-12-18,72.006,72.471,71.652,72.338,1283851,0
2007-12-19,72.498,72.628,71.882,72.068,833642,0
2007-12-20,72.498,72.517,71.831,72.216,1057478,0
2007-12-21,72.911,74.254,72.822,74.053,1667006,0
2007-12-24,73.815,74.351,73.507,74.254,432808,0
2007-12-26,73.383,74.201,73.383,74.13,345585,0
2007-12-27,73.947,74.553,73.579,74.369,951239,0
2007-12-28,74.649,75.125,74.298,74.604,999979,0
2007-12-31,74.465,74.789,73.392,73.401,1053849,0
2008-01-02,74.604,77.432,74.604,76.213,2847812,0
2008-01-03,76.423,77.459,75.93,77.449,3244364,0
2008-01-04,77.407,77.838,76.896,77.073,1896103,0
2008-01-07,77.388,79.392,77.188,79.348,2841413,0
2008-01-08,79.585,80.093,77.731,77.879,3337766,0
2008-01-09,77.741,79.97,77.32,79.97,2814649,0
2008-01-10,79.285,79.716,78.513,78.619,2275497,0
2008-01-11,78.048,80.682,77.887,80.103,2057658,0
2008-01-14,80.27,80.753,79.549,80.436,1730508,0
2008-01-15,79.919,81.085,79.919,80.18,2475800,0
2008-01-16,79.978,81.884,79.978,81.095,1840067,0
2008-01-17,80.577,81.438,78.593,78.68,2422514,0
2008-01-18,79.04,79.189,76.722,76.951,2629542,0
2008-01-22,73.383,75.851,71.189,74.965,3243020,0
2008-01-23,74.209,74.906,72.97,74.334,2686307,0
2008-01-24,79.057,79.26,75.843,76.555,3617956,0
2008-01-25,77.133,77.133,75.142,76.055,2880252,0
2008-01-28,76.01,76.231,75.115,75.747,2464011,0
2008-01-29,76.168,76.274,75.16,75.28,1438052,0
2008-01-30,74.869,75.967,74.375,74.58,1848458,0
2008-01-31,73.561,76.36,73.392,75.913,2332402,0
2008-02-01,76.3,76.924,75.876,76.555,1808507,0
2008-02-04,76.573,77.855,76.432,77.459,1876612,0
2008-02-05,76.248,77.767,76.248,76.458,1879484,0
2008-02-06,76.826,77.468,76.274,76.632,1617380,0
2008-02-07,76.632,78.689,76.326,78.68,3030190,0
2008-02-08,77.941,79.04,77.179,78.994,2248673,0
2008-02-11,79.128,79.128,77.686,78.443,1757600,0
2008-02-12,79.04,79.45,78.251,79.45,1689269,0
2008-02-13,79.698,80.26,78.785,79.848,1469686,0
2008-02-14,80.147,80.357,79.629,79.919,1852451,0
2008-02-15,79.769,80.085,78.9,79.357,2213382,0
2008-02-19,80.103,80.103,78.557,78.926,1701267,0
2008-02-20,78.732,79.067,77.686,79.067,2015546,0
2008-02-21,79.057,79.45,77.95,78.126,1418559,0
2008-02-22,78.295,79.067,77.686,78.962,1254619,0
2008-02-25,79.04,80.637,79.04,80.472,1743614,0
2008-02-26,80.244,80.796,79.919,80.569,1604225,0
2008-02-27,80.244,80.446,79.593,80.296,1852779,0
2008-02-28,79.873,80.901,79.873,80.506,2420774,0
2008-02-29,79.953,80.164,79.285,79.41,1337929,0
2008-03-03,79.26,79.577,78.521,79.206,1404118,0
2008-03-04,78.732,79.708,78.47,79.497,2004231,0
2008-03-05,79.478,79.478,77.813,78.451,2052328,0
2008-03-06,78.134,78.134,76.131,76.131,1838988,0
2008-03-07,75.482,76.404,75.456,75.613,2126133,0
2008-03-10,75.404,75.729,73.735,73.798,2509751,0
2008-03-11,75.308,75.308,73.849,74.563,1920725,0
2008-03-12,74.913,76.449,74.869,75.868,1437732,0
2008-03-13,75.702,75.921,74.375,75.327,2154825,0
2008-03-14,75.72,75.756,73.637,74.983,1836144,0
2008-03-17,73.526,75.253,73.526,74.631,1430100,0
2008-03-18,75.895,77.641,75.29,77.609,2152993,0
2008-03-19,79.137,79.919,77.432,77.503,2026255,0
2008-03-20,77.879,77.879,76.844,77.557,2071050,0
2008-03-24,77.713,78.372,77.617,78.223,1020792,0
2008-03-25,78.161,78.662,78.005,78.134,1422651,0
2008-03-26,78.076,78.126,76.423,76.423,2151080,0
2008-03-27,76.722,77.767,76.604,77.099,1203605,0
2008-03-28,77.24,77.905,76.441,76.604,793142,0
2008-03-31,76.404,76.404,74.797,75.394,1958720,0
2008-04-01,75.8,77.16,75.8,76.623,2562385,0
2008-04-02,76.995,77.056,74.666,74.702,1949830,0
2008-04-03,74.649,75.071,73.718,73.938,1976691,0
2008-04-04,73.901,76.309,73.901,75.591,2001638,0
2008-04-07,75.967,76.231,73.692,74.209,2288951,0
2008-04-08,73.833,75.747,73.833,75.572,1226683,0
2008-04-09,75.702,76.239,75.017,75.272,927101,0
2008-04-10,75.28,75.613,74.947,75.2,726694,0
2008-04-11,74.465,75.125,74.465,74.692,854523,0
2008-04-14,74.649,74.753,73.92,74.174,625686,0
2008-04-15,74.5,74.563,73.383,73.629,936078,0
2008-04-16,73.901,73.901,73.225,73.674,1541287,0
2008-04-17,73.611,73.771,71.628,71.689,2076614,0
2008-04-18,72.06,74.5,71.97,74.053,2081079,0
2008-04-21,73.771,75.536,73.771,75.361,1599809,0
2008-04-22,75.336,75.658,74.062,74.281,1094072,0
2008-04-23,75.336,77.169,74.316,75.648,2937110,0
2008-04-24,75.967,76.802,75.8,76.274,1632726,0
2008-04-25,76.231,77.759,76.231,77.459,1552712,0
2008-04-28,78.085,78.178,77.566,77.776,1530580,0
2008-04-29,77.284,78.178,77.231,78.031,1116343,0
2008-04-30,78.134,78.962,78.031,78.031,1528409,0
2008-05-01,79.031,79.031,77.625,78.372,1499537,0
2008-05-02,78.831,78.831,77.231,77.522,1112890,0
2008-05-05,76.96,78.312,76.933,78.312,983111,0
2008-05-06,77.785,78.355,77.073,77.905,932913,0
2008-05-07,78.126,78.39,76.802,76.844,410476,0
2008-05-08,76.677,77.633,76.062,77.284,1018793,0
2008-05-09,76.802,77.413,75.921,76.396,988319,0
2008-05-12,76.318,77.54,75.404,77.459,1334403,0
2008-05-13,77.476,77.548,75.465,75.528,1860310,0
2008-05-14,75.089,76.309,75.089,75.8,1680710,0
2008-05-15,75.994,75.994,74.782,75.218,1228103,0
2008-05-16,74.842,75.106,73.561,74.343,2202674,0
2008-05-19,74.401,74.42,73.392,73.535,1856439,0
2008-05-20,73.41,74.483,73.156,73.874,2229827,0
2008-05-21,73.858,74.692,73.148,74.166,2236134,0
2008-05-22,73.964,74.429,73.535,74.122,1093888,0
2008-05-23,73.629,73.964,73.244,73.401,1246392,0
2008-05-27,73.682,74.535,73.262,74.369,1177387,0
2008-05-28,74.595,75.125,73.849,74.191,1342327,0
2008-05-29,74.201,75.42,74.201,75.209,1127058,0
2008-05-30,74.869,75.017,73.771,74.166,1205348,0
2008-06-02,74.027,74.525,73.131,73.841,977343,0
2008-06-03,74.201,74.201,72.279,72.471,1538943,0
2008-06-04,72.118,74.491,72.118,73.884,1370560,0
2008-06-05,73.999,74.272,73.112,74.236,1002823,0
2008-06-06,73.428,73.849,72.481,72.481,1126122,0
2008-06-09,72.718,73.085,71.786,72.524,1005483,0
2008-06-10,72.365,73.068,71.706,73.068,1256049,0
2008-06-11,72.637,72.691,71.47,71.479,1276510,0
2008-06-12,71.689,72.198,71.022,71.424,1145231,0
2008-06-13,72.189,72.566,71.424,72.508,1082271,0
2008-06-16,72.181,72.321,71.612,71.858,1228823,0
2008-06-17,71.925,72.181,70.197,70.398,1642847,0
2008-06-18,70.09,70.143,69.196,69.283,2049257,0
2008-06-19,68.975,70.021,68.705,69.978,1885554,0
2008-06-20,70.311,70.311,69.081,69.415,1465537,0
2008-06-23,69.642,69.704,68.835,69.327,1208675,0
2008-06-24,69.063,69.38,67.992,68.44,2050785,0
2008-06-25,68.722,70.013,68.537,69.619,1836718,0
2008-06-26,68.8,69.968,68.58,69.196,1792699,0
2008-06-27,69.582,70.287,69.247,70.082,2895472,0
2008-06-30,69.704,71.814,69.521,71.399,2253205,0
2008-07-01,71.364,72.893,70.515,72.857,3402073,0
2008-07-02,73.148,73.164,71.873,72.271,1361464,0
2008-07-03,72.893,72.893,71.805,72.321,682499,0
2008-07-07,72.508,72.583,70.742,71.321,1648190,0
2008-07-08,71.143,71.697,70.652,71.612,4151910,0
2008-07-09,71.944,72.118,70.398,71.399,2163865,0
2008-07-10,72.06,73.252,72.015,72.875,3823275,0
2008-07-11,72.189,72.297,71.076,71.286,2867168,0
2008-07-14,71.734,71.734,70.031,70.074,2639057,0
2008-07-15,69.994,70.524,69.642,70.169,5662599,0
2008-07-16,70.268,72.051,70.065,72.023,3660036,0
2008-07-17,72.427,73.964,71.716,73.41,1185439,0
2008-07-18,72.893,74.782,72.893,74.325,1968477,0
2008-07-21,74.525,74.833,73.517,73.726,1638250,0
2008-07-22,73.35,75.061,73.333,75.061,2196275,0
2008-07-23,75.025,75.308,74.401,75.177,2631478,0
2008-07-24,75.93,77.249,74.474,75.775,3509366,0
2008-07-25,76.037,76.248,74.465,74.658,2510949,0
2008-07-28,74.64,75.168,74.343,74.631,2048945,0
2008-07-29,74.833,74.897,74.105,74.429,2054770,0
2008-07-30,74.595,75.412,74.5,75.299,1238250,0
2008-07-31,75.37,75.528,74.325,74.572,1709248,0
2008-08-01,74.649,75.388,73.517,73.646,1255231,0
2008-08-04,73.735,74.702,73.156,74.36,1260516,0
2008-08-05,74.393,75.16,73.095,74.307,2081334,0
2008-08-06,74.254,75.38,73.463,74.93,1915422,0
2008-08-07,74.174,75.327,74.053,74.956,1882686,0
2008-08-08,75.009,77.205,74.842,76.767,2108510,0
2008-08-11,76.196,76.696,75.72,76.546,1526201,0
2008-08-12,76.291,76.386,75.404,75.835,1615231,0
2008-08-13,75.876,76.835,75.827,76.564,1253637,0
2008-08-14,75.958,76.65,75.299,76.08,1080084,0
2008-08-15,76.071,76.886,76.002,76.886,1228733,0
2008-08-18,76.851,77.388,76.504,76.767,1214789,0
2008-08-19,76.686,76.967,76.36,76.818,1583278,0
2008-08-20,77.133,77.133,75.967,76.467,1491085,0
2008-08-21,76.159,77.449,76.159,77.266,1342206,0
2008-08-22,77.659,77.83,77.337,77.713,800073,0
2008-08-25,77.566,77.566,76.642,76.869,838179,0
2008-08-26,76.826,77.486,76.432,77.302,745136,0
2008-08-27,77.284,77.422,76.432,76.967,661425,0
2008-08-28,77.275,77.346,76.74,76.878,1296420,0
2008-08-29,76.941,77.407,76.3,76.74,973852,0
2008-09-02,77.328,78.372,76.748,76.96,1429258,0
2008-09-03,76.767,77.221,76.213,76.986,1126341,0
2008-09-04,76.546,76.767,75.142,75.336,1058036,0
2008-09-05,74.71,75.394,74.351,74.684,1143112,0
2008-09-08,75.967,76.784,75.482,76.722,1151923,0
2008-09-09,77.213,77.601,75.977,75.977,1251882,0
2008-09-10,76.231,76.283,73.646,73.865,2463172,0
2008-09-11,73.341,73.341,71.278,73.235,3185774,0
2008-09-12,73.173,73.173,71.47,71.979,1858665,0
2008-09-15,70.812,73.138,70.794,71.759,1535764,0
2008-09-16,70.83,72.524,69.819,71.135,2056646,0
2008-09-17,70.259,70.645,69.124,69.124,2452360,0
2008-09-18,69.327,70.66,66.762,70.66,3815614,0
2008-09-19,72.06,74.483,70.706,72.455,2443805,0
2008-09-22,71.725,72.628,70.459,70.459,1559506,0
2008-09-23,70.287,71.612,70.057,70.838,2100101,0
2008-09-24,70.775,72.06,70.451,71.814,1054302,0
2008-09-25,72.262,73.392,71.558,72.628,1405122,0
2008-09-26,72.557,72.628,71.55,72.328,1064098,0
2008-09-29,71.848,72.865,69.749,69.802,1966017,0
2008-09-30,70.6,71.381,69.784,70.487,1758588,0
2008-10-01,70.09,70.83,69.829,70.416,1505520,0
2008-10-02,70.152,70.652,69.512,70.082,1623047,0
2008-10-03,71.162,71.907,70.178,70.468,2206383,0
2008-10-06,69.582,70.432,67.123,68.502,2795587,0
2008-10-07,69.203,69.529,66.658,66.658,3025111,0
2008-10-08,66.201,68.431,65.605,68.081,3543102,0
2008-10-09,67.623,68.537,63.233,63.486,3790406,0
2008-10-10,61.704,62.441,57.12,59.28,4779555,0
2008-10-13,60.808,65.103,59.825,64.989,2070769,0
2008-10-14,64.454,68.019,64.454,65.706,2283271,0
2008-10-15,64.55,64.77,61.721,61.836,1915846,0
2008-10-16,61.775,62.862,58.771,62.661,2216224,0
2008-10-17,64.725,64.725,60.227,62.652,2063249,0
2008-10-20,63.283,63.812,61.695,63.547,1603582,0
2008-10-21,63.804,64.488,62.67,62.809,1397900,0
2008-10-22,61.905,62.773,60.438,61.589,2638592,0
2008-10-23,61.721,64.016,59.28,61.529,3085499,0
2008-10-24,58.84,60.098,56.223,58.789,3039236,0
2008-10-27,58.093,58.657,56.138,56.138,2137231,0
2008-10-28,57.286,57.744,55.442,57.548,3697960,0
2008-10-29,57.567,60.165,57.111,58.111,3010704,0
2008-10-30,59.28,60.245,58.428,59.93,2102245,0
2008-10-31,59.956,61.711,58.752,60.949,2269579,0
2008-11-03,60.922,61.264,60.035,60.94,1637869,0
2008-11-04,61.951,62.733,60.493,61.711,3027163,0
2008-11-05,59.658,62.925,59.419,61.475,2343972,0
2008-11-06,61.211,61.784,59.561,60.044,2517609,0
2008-11-07,60.562,62.513,60.035,62.116,1963161,0
2008-11-10,63.224,63.724,61.38,62.151,1421448,0
2008-11-11,61.423,61.791,59.589,59.956,1670040,0
2008-11-12,59.14,59.861,58.218,58.901,1801633,0
2008-11-13,59.079,61.941,57.955,61.659,3749626,0
2008-11-14,60.658,61.888,59.157,59.446,2724320,0
2008-11-17,58.885,59.736,57.066,57.066,2207711,0
2008-11-18,56.855,58.27,56.223,57.989,2353938,0
2008-11-19,58.007,58.84,54.381,54.381,2854306,0
2008-11-20,54.136,55.548,52.359,52.922,4212332,0
2008-11-21,52.904,53.888,51.06,53.687,3636680,0
2008-11-24,54.398,55.935,53.975,55.083,2594604,0
2008-11-25,55.908,56.883,54.458,54.889,2512810,0
2008-11-26,54.072,55.935,53.798,55.847,2310647,0
2008-11-28,55.723,56.469,54.829,55.793,719761,0
2008-12-01,55.203,55.601,54.389,54.475,2493978,0
2008-12-02,54.714,55.698,54.336,55.548,2536548,0
2008-12-03,54.466,57.12,54.274,57.032,2014074,0
2008-12-04,56.196,57.293,54.354,55.083,1501211,0
2008-12-05,54.345,57.507,53.705,57.302,1958257,0
2008-12-08,58.402,58.824,56.549,57.05,2261499,0
2008-12-09,56.156,57.058,54.837,55.267,2131538,0
2008-12-10,55.679,56.181,54.783,55.583,1744657,0
2008-12-11,55.267,57.567,54.916,56.629,1621010,0
2008-12-12,55.531,56.655,55.203,56.196,1632356,0
2008-12-15,56.084,58.367,55.495,57.719,2471747,0
2008-12-16,58.385,59.992,57.701,59.93,2440725,0
2008-12-17,59.026,60.308,58.237,59.193,1602022,0
2008-12-18,59.71,61.081,58.611,59.298,1777513,0
2008-12-19,59.088,59.93,57.883,58.611,2436904,0
2008-12-22,58.516,59.218,58.121,59.218,1278785,0
2008-12-23,59.368,59.693,58.057,58.2,1153927,0
2008-12-24,58.075,58.402,57.523,57.735,789482,0
2008-12-26,58.183,58.419,57.728,58.322,493894,0
2008-12-29,58.322,58.322,57.199,57.673,821658,0
2008-12-30,57.883,59.474,57.786,59.465,831663,0
2008-12-31,59.474,60.589,59.165,60.062,1432916,0
2009-01-02,60.236,61.51,59.455,61.352,1270013,0
2009-01-05,61.194,61.456,60.125,60.693,1187160,0
2009-01-06,60.87,61.994,59.807,60.053,1711740,0
2009-01-07,59.386,60.116,59.079,59.419,2110649,0
2009-01-08,59.105,60.853,58.761,60.693,1753664,0
2009-01-09,61.87,64.1,61.87,62.6,2606059,0
2009-01-12,62.364,63.611,61.941,62.354,2005001,0
2009-01-13,62.354,63.988,62.179,63.266,2058242,0
2009-01-14,62.503,62.916,61.775,62.371,1990925,0
2009-01-15,62.003,62.715,61.053,62.661,2177872,0
2009-01-16,63.233,64.016,62.853,63.689,1809905,0
2009-01-20,63.645,64.454,62.214,62.318,1828270,0
2009-01-21,63.109,63.652,61.651,63.478,2263898,0
2009-01-22,62.759,64.875,62.661,64.68,2067059,0
2009-01-23,64.075,64.075,62.126,62.381,1877598,0
2009-01-26,63.054,64.541,62.845,63.661,2408251,0
2009-01-27,64.541,65.532,63.891,65.121,2103497,0
2009-01-28,67.606,67.72,60.781,61.519,6713883,0
2009-01-29,61.098,63.383,60.834,62.643,3850451,0
2009-01-30,62.773,64.312,62.46,63.821,2720251,0
2009-02-02,63.309,64.583,62.836,63.952,2205939,0
2009-02-03,63.786,65.041,63.574,64.813,2125356,0
2009-02-04,64.989,66.402,64.354,64.875,1950904,0
2009-02-05,64.592,65.524,64.471,65.032,1719648,0
2009-02-06,65.445,65.697,64.619,65.068,1483866,0
2009-02-09,65.163,65.19,63.054,63.952,1780718,0
2009-02-10,63.364,63.952,61.711,62.082,2002828,0
2009-02-11,61.914,62.635,61.546,62.257,1711552,0
2009-02-12,61.626,62.59,61.124,62.59,1762165,0
2009-02-13,62.661,62.743,61.784,62.037,1370899,0
2009-02-17,61.389,61.87,60.607,61.115,1688976,0
2009-02-18,61.589,61.642,60.702,61.062,1168741,0
2009-02-19,60.281,61.985,60.281,61.282,1432574,0
2009-02-20,60.888,61.757,60.658,61.134,2545010,0
2009-02-23,61.749,61.749,59.956,60.29,2068003,0
2009-02-24,59.861,61.456,59.289,60.281,2318758,0
2009-02-25,60.42,60.42,58.709,59.395,2076366,0
2009-02-26,59.428,60.044,57.138,57.173,1466535,0
2009-02-27,56.375,57.013,54.292,54.354,3345114,0
2009-03-02,55.698,56.821,54.503,55.954,4218799,0
2009-03-03,56.469,57.866,55.908,56.776,2975839,0
2009-03-04,57.226,58.023,56.503,57.092,2091214,0
2009-03-05,56.239,56.831,55.706,56.164,2666625,0
2009-03-06,55.917,57.12,55.285,56.338,2454739,0
2009-03-09,55.935,56.266,54.398,54.748,2777071,0
2009-03-10,55.601,55.626,54.564,55.136,2301957,0
2009-03-11,55.679,55.741,54.009,54.072,1928476,0
2009-03-12,54.398,56.248,53.72,56.164,2238058,0
2009-03-13,56.248,57.514,55.935,57.242,2156096,0
2009-03-16,57.514,58.464,57.092,57.146,1331372,0
2009-03-17,57.293,57.682,56.629,57.665,1442361,0
2009-03-18,57.489,58.611,56.768,57.761,1347924,0
2009-03-19,58.243,58.243,55.328,56.12,2317913,0
2009-03-20,56.366,58.13,55.856,56.706,2716034,0
2009-03-23,57.592,58.385,56.46,58.33,1634894,0
2009-03-24,57.874,58.868,57.874,58.007,1392898,0
2009-03-25,58.489,59.368,57.576,58.322,1862098,0
2009-03-26,58.402,58.911,56.478,58.2,2169913,0
2009-03-27,57.728,60.299,57.567,59.896,1980262,0
2009-03-30,59.14,60.053,57.964,58.296,1789692,0
2009-03-31,58.455,60.035,57.839,59.053,1653178,0
2009-04-01,58.56,58.595,57.05,58.314,2140960,0
2009-04-02,59.535,59.896,58.367,58.665,1741246,0
2009-04-03,58.991,59.069,57.365,57.938,1515259,0
2009-04-06,57.629,58.7,57.05,57.489,1263931,0
2009-04-07,56.892,58.015,56.451,57.427,1124905,0
2009-04-08,57.744,58.595,57.374,58.33,1408065,0
2009-04-09,59.007,59.298,58.56,59.053,1355772,0
2009-04-13,58.928,59.517,58.506,59.061,1542582,0
2009-04-14,58.885,60.562,58.859,59.983,2615059,0
2009-04-15,59.992,60.518,58.62,59.262,1631134,0
2009-04-16,59.597,59.886,58.639,59.631,1384131,0
2009-04-17,59.718,60.42,59.157,59.964,1987542,0
2009-04-20,59.745,61.081,59.667,60.08,1779594,0
2009-04-21,59.508,61.466,58.885,59.465,1605675,0
2009-04-22,59.183,60.107,58.569,58.815,2241182,0
2009-04-23,58.402,58.657,55.397,56.23,3782219,0
2009-04-24,56.366,56.433,54.677,54.863,3495728,0
2009-04-27,54.872,57.567,54.863,56.987,3383329,0
2009-04-28,56.294,56.91,54.238,54.59,3945836,0
2009-04-29,55.083,55.083,53.185,53.501,5002319,0
2009-04-30,53.966,54.704,53.116,53.116,4379206,0
2009-05-01,53.229,53.966,53.15,53.73,3812944,0
2009-05-04,53.697,54.389,53.09,53.457,4848886,0
2009-05-05,53.406,54.668,53.044,54.59,4063275,0
2009-05-06,54.714,54.916,53.501,53.975,3151669,0
2009-05-07,54.448,54.704,53.58,54.099,4286707,0
2009-05-08,54.537,55.548,54.099,55.17,4745634,0
2009-05-11,54.653,55.477,54.283,54.924,3378720,0
2009-05-12,55.406,56.384,55.03,56.275,4528583,0
2009-05-13,55.643,57.629,55.643,57.374,3164082,0
2009-05-14,57.33,58.516,57.12,57.866,2954766,0
2009-05-15,57.874,58.183,57.05,57.226,2685832,0
2009-05-18,57.514,57.514,56.603,57.023,3203363,0
2009-05-19,56.971,57.473,56.522,56.706,2027878,0
2009-05-20,57.155,57.883,56.883,57.138,1319089,0
2009-05-21,57.058,57.302,56.567,57.111,1924508,0
2009-05-22,57.092,58.209,56.978,57.874,1346984,0
2009-05-26,57.26,59.113,57.041,58.955,2074289,0
2009-05-27,59.035,59.465,58.639,58.955,4425155,0
2009-05-28,59.377,59.465,58.603,58.84,2483809,0
2009-05-29,58.806,59.491,57.964,59.436,2410833,0
2009-06-01,59.535,60.089,59.455,59.727,2098845,0
2009-06-02,59.736,60.721,59.455,60.43,1523039,0
2009-06-03,60.175,60.658,59.789,60.545,1650316,0
2009-06-04,60.652,60.755,58.84,59.298,2979872,0
2009-06-05,59.316,59.544,58.928,59.121,2122279,0
2009-06-08,58.824,59.589,58.473,59.053,2037019,0
2009-06-09,59.368,60.157,59.016,59.727,2069267,0
2009-06-10,60.133,60.308,59.016,59.359,1797877,0
2009-06-11,59.298,60.781,59.298,59.964,1592956,0
2009-06-12,59.474,60.484,59.474,60.025,1507327,0
2009-06-15,59.684,59.905,58.84,58.955,1281422,0
2009-06-16,58.955,59.236,58.761,58.806,1830979,0
2009-06-17,58.771,60.571,58.771,59.779,1491580,0
2009-06-18,59.745,61.282,59.589,60.87,1339454,0
2009-06-19,60.914,61.749,59.236,60.73,2074165,0
2009-06-22,60.107,60.484,59.553,59.921,1398172,0
2009-06-23,60.236,60.675,59.675,59.937,1142836,0
2009-06-24,59.937,60.764,59.727,60.157,1197076,0
2009-06-25,59.946,62.487,59.701,62.274,2047263,0
2009-06-26,62.247,62.564,61.765,62.301,1431424,0
2009-06-29,62.521,63.181,61.483,62.979,1228820,0
2009-06-30,63.021,63.021,62.046,62.627,1858996,0
2009-07-01,62.792,62.836,61.651,62.09,1369507,0
2009-07-02,61.827,61.827,60.642,60.642,1403495,0
2009-07-06,60.545,61.854,60.38,61.765,1121491,0
2009-07-07,61.668,62.019,60.843,60.958,1225025,0
2009-07-08,60.993,61.282,59.896,60.308,1560197,0
2009-07-09,60.43,60.501,59.499,59.852,1460685,0
2009-07-10,59.474,59.974,59.28,59.482,1318463,0
2009-07-13,59.727,60.781,59.324,60.665,1449731,0
2009-07-14,60.607,61.31,60.345,61.237,1290341,0
2009-07-15,61.519,62.232,61.036,62.205,1680223,0
2009-07-16,62.197,62.715,61.827,62.257,2051833,0
2009-07-17,62.151,62.406,60.665,61.027,1546204,0
2009-07-20,61.211,61.255,60.553,61.178,1070158,0
2009-07-21,61.398,61.879,60.94,61.456,1616103,0
2009-07-22,61.537,62.197,61.247,61.398,2071158,0
2009-07-23,61.237,63.072,61.237,62.724,2318083,0
2009-07-24,62.433,63.118,62.354,63.005,1167775,0
2009-07-27,63.136,63.751,62.521,63.495,1017199,0
2009-07-28,63.337,64.05,62.916,63.274,1683784,0
2009-07-29,63.045,65.077,62.916,64.637,2792181,0
2009-07-30,65.579,66.087,57.691,59.183,13215603,0
2009-07-31,58.102,58.446,57.083,57.217,7756910,0
2009-08-03,57.293,57.701,56.294,57.514,4120533,0
2009-08-04,57.217,57.946,57.005,57.567,2512125,0
2009-08-05,57.481,57.857,56.603,57.226,2723224,0
2009-08-06,57.286,57.374,55.688,55.985,3524871,0
2009-08-07,56.442,57.066,56.093,56.575,2446997,0
2009-08-10,56.645,57.761,56.645,57.71,1800371,0
2009-08-11,57.539,58.392,57.32,57.964,2366147,0
2009-08-12,58.007,59.535,58.007,59.079,2541002,0
2009-08-13,59.113,59.113,57.629,57.778,2283931,0
2009-08-14,57.964,58.377,57.499,58.305,1872183,0
2009-08-17,59.28,59.308,58.165,58.228,3210534,0
2009-08-18,58.569,59.061,57.286,57.656,2746959,0
2009-08-19,57.436,57.964,56.575,57.665,3748257,0
2009-08-20,58.05,59.718,57.874,59.491,2824579,0
2009-08-21,59.974,60.553,59.28,60.465,2456284,0
2009-08-24,61.389,61.389,60.08,60.299,1986703,0
2009-08-25,60.562,61.027,60.317,60.527,1749131,0
2009-08-26,60.553,61.651,60.272,61.327,2770564,0
2009-08-27,61.617,61.651,60.652,61.389,2279098,0
2009-08-28,62.064,62.872,61.475,61.923,2959102,0
2009-08-31,61.757,62.292,60.73,61.143,3063117,0
2009-09-01,61.062,61.221,59.745,59.964,2760390,0
2009-09-02,59.727,60.906,59.727,60.016,2446475,0
2009-09-03,60.308,61.343,60.157,60.599,1312804,0
2009-09-04,60.633,61.739,60.42,61.739,2088382,0
2009-09-08,61.555,61.695,60.589,60.755,2495694,0
2009-09-09,60.817,62.003,60.817,61.784,1899529,0
2009-09-10,62.028,62.406,61.635,62.31,1657917,0
2009-09-11,62.487,62.862,62.274,62.652,1769213,0
2009-09-14,62.661,62.782,62.055,62.144,1345893,0
2009-09-15,62.31,62.371,61.31,61.914,1168493,0
2009-09-16,62.16,62.354,61.255,61.854,1908352,0
2009-09-17,61.659,62.073,61.045,61.431,1594944,0
2009-09-18,62.055,62.055,61.221,61.704,1641727,0
2009-09-21,61.502,62.354,61.466,61.951,1332487,0
2009-09-22,62.205,62.573,61.371,61.668,1154486,0
2009-09-23,61.87,61.87,60.853,60.896,1191625,0
2009-09-24,61.098,61.098,60.016,60.345,1149987,0
2009-09-25,60.272,60.599,59.825,60.157,1140918,0
2009-09-28,60.411,62.451,60.193,61.914,1771991,0
2009-09-29,61.932,61.985,61.466,61.8,1988658,0
2009-09-30,61.336,61.406,60.281,61.255,3685212,0
2009-10-01,61.036,61.31,59.974,59.974,2107864,0
2009-10-02,59.771,60.175,58.718,59.105,2351246,0
2009-10-05,59.368,59.368,58.63,59.069,1660599,0
2009-10-06,59.395,59.641,59.016,59.333,2402849,0
2009-10-07,59.28,59.535,59.097,59.474,1380054,0
2009-10-08,59.641,60.958,59.561,60.125,1577853,0
2009-10-09,60.071,60.739,60.071,60.38,1237566,0
2009-10-12,60.527,60.589,60.071,60.254,772607,0
2009-10-13,60.254,60.781,60.125,60.43,1690852,0
2009-10-14,60.599,60.599,59.992,60.211,1824185,0
2009-10-15,59.992,60.37,59.701,60.025,1995780,0
2009-10-16,59.896,61.002,59.896,60.825,1805920,0
2009-10-19,60.825,61.009,60.42,60.51,1518167,0
2009-10-20,60.203,60.42,59.218,59.298,2668825,0
2009-10-21,59.71,60.193,59.148,59.262,2586653,0
2009-10-22,59.254,60.175,59.016,59.754,1901623,0
2009-10-23,59.754,60.263,59.254,59.28,2245111,0
2009-10-26,59.271,59.482,58.876,59.28,2940128,0
2009-10-27,58.998,59.693,58.998,59.227,2055486,0
2009-10-28,59.113,59.368,58.446,58.489,2995718,0
2009-10-29,58.183,59.834,58.139,59.779,2972448,0
2009-10-30,59.535,60.352,59.308,60.035,2872881,0
2009-11-02,59.825,60.808,59.622,60.553,2585682,0
2009-11-03,60.599,61.398,59.428,61.398,3496256,0
2009-11-04,61.721,62.326,60.016,60.165,3737341,0
2009-11-05,60.299,60.599,59.843,60.465,3259617,0
2009-11-06,60.58,62.326,60.352,61.951,2994628,0
2009-11-09,62.197,63.054,62.073,62.916,1922973,0
2009-11-10,62.944,63.233,62.609,63.118,2139203,0
2009-11-11,63.153,64.261,63.045,63.952,2264946,0
2009-11-12,63.426,63.794,62.696,63.409,1950249,0
2009-11-13,63.611,63.934,63.233,63.863,1279603,0
2009-11-16,63.855,64.462,63.741,64.364,1717743,0
2009-11-17,64.364,64.899,64.216,64.822,1634488,0
2009-11-18,65.024,65.36,64.354,64.61,1811434,0
2009-11-19,64.68,64.761,63.848,64.515,1868159,0
2009-11-20,64.569,65.851,64.329,64.725,1878103,0
2009-11-23,65.313,66.104,65.077,66.087,2642930,0
2009-11-24,66.693,66.822,66.087,66.42,1981079,0
2009-11-25,66.367,66.745,66.044,66.333,1099975,0
2009-11-27,65.26,65.868,64.569,65.622,700862,0
2009-11-30,65.724,65.833,65.217,65.69,1379539,0
2009-12-01,66.096,67.069,66.008,66.745,1516833,0
2009-12-02,66.745,67.535,66.087,67.185,1616066,0
2009-12-03,67.447,68.493,65.989,67.894,2242296,0
2009-12-04,68.063,69.211,68.01,68.546,2316880,0
2009-12-07,68.651,69.054,68.23,68.502,1194009,0
2009-12-08,68.486,68.486,67.535,67.949,1155288,0
2009-12-09,67.756,68.037,67.281,67.606,1287305,0
2009-12-10,67.773,68.632,67.421,68.203,1224482,0
2009-12-11,68.265,68.722,67.912,68.019,1187413,0
2009-12-14,68.105,68.677,68.028,68.114,1350443,0
2009-12-15,68.114,68.589,67.675,68.194,1038731,0
2009-12-16,68.307,68.351,67.72,67.747,1492005,0
2009-12-17,67.71,67.71,66.288,66.288,2061876,0
2009-12-18,66.753,66.753,64.541,65.743,3936513,0
2009-12-21,65.78,67.043,65.78,66.913,1823358,0
2009-12-22,67.141,68.914,66.992,68.835,1875000,0
2009-12-23,68.923,69.659,68.817,69.512,1840961,0
2009-12-24,69.685,69.685,69.17,69.563,454585,0
2009-12-28,69.766,69.968,69.537,69.87,768476,0
2009-12-29,69.905,70.232,69.494,70.013,751755,0
2009-12-30,69.978,69.994,69.475,69.986,651797,0
2009-12-31,69.802,69.959,69.256,69.256,955412,0
2010-01-04,69.372,69.978,68.731,69.027,2041743,0
2010-01-05,68.852,69.133,68.3,68.387,1277774,0
2010-01-06,68.493,68.571,67.869,68.203,1375501,0
2010-01-07,68.019,68.403,67.64,68.184,2581163,0
2010-01-08,68.212,68.772,67.957,68.422,1349308,0
2010-01-11,68.807,69.027,68.3,68.861,1748435,0
2010-01-12,68.748,68.748,67.747,67.843,1608643,0
2010-01-13,67.902,68.493,67.902,68.063,1586143,0
2010-01-14,67.185,67.843,66.84,67.658,2391033,0
2010-01-15,67.413,67.57,66.466,67,1574044,0
2010-01-19,67.114,68.212,67.059,67.878,1926948,0
2010-01-20,67.975,68.149,66.753,67.44,1573667,0
2010-01-21,67.5,67.894,66.815,66.878,1369957,0
2010-01-22,65.952,67.095,65.656,65.935,1747904,0
2010-01-25,66.096,67.087,65.971,66.551,983804,0
2010-01-26,66.28,66.569,65.893,66.367,848850,0
2010-01-27,66.13,67.043,65.647,66.745,1343523,0
2010-01-28,69.054,69.054,66.393,67.167,1795729,0
2010-01-29,67.394,67.465,65.961,66.191,1241456,0
2010-02-01,66.245,66.85,65.697,66.49,917968,0
2010-02-02,66.685,67.675,66.201,67.64,1581066,0
2010-02-03,67.57,67.57,66.85,67.305,1660964,0
2010-02-04,66.84,67.078,65.588,65.614,1674038,0
2010-02-05,65.478,65.807,64.857,65.77,2178352,0
2010-02-08,65.597,65.989,65.05,65.588,1462738,0
2010-02-09,65.989,66.447,65.278,66.096,1350264,0
2010-02-10,65.98,66.087,65.235,65.551,1422590,0
2010-02-11,65.614,66.122,65.226,66.061,2086551,0
2010-02-12,65.647,66.685,65.112,66.603,1965968,0
2010-02-16,66.685,67.587,66.154,67.544,1576194,0
2010-02-17,67.816,68.274,67.562,67.939,1460462,0
2010-02-18,67.939,68.502,67.587,68.467,1315107,0
2010-02-19,67.992,68.412,67.342,68.098,1843106,0
2010-02-22,68.3,68.412,67.71,68.063,1081234,0
2010-02-23,67.983,68.552,67.403,68.387,1776575,0
2010-02-24,68.412,69.256,68.13,69.219,2150016,0
2010-02-25,68.871,69.046,68.265,68.96,1701544,0
2010-02-26,69.142,69.293,68.284,68.387,1545193,0
2010-03-01,68.597,69.398,68.395,69.398,1913468,0
2010-03-02,69.398,69.931,69.142,69.503,1542088,0
2010-03-03,69.124,69.563,69.046,69.1,1202043,0
2010-03-04,69.17,69.398,68.686,68.941,1898791,0
2010-03-05,69.081,69.1,68.713,69.027,1823399,0
2010-03-08,69.081,69.081,68.3,68.458,1208890,0
2010-03-09,68.403,69.063,68.284,68.914,1229312,0
2010-03-10,68.914,69.467,68.755,69.309,1442529,0
2010-03-11,69.398,69.398,68.105,68.906,1239360,0
2010-03-12,69.109,69.109,68.316,68.826,1034153,0
2010-03-15,68.8,69.389,68.552,69.38,798854,0
2010-03-16,69.529,69.878,69.179,69.408,967291,0
2010-03-17,69.6,69.87,69.247,69.591,959064,0
2010-03-18,69.38,69.888,69.309,69.723,787167,0
2010-03-19,69.968,69.968,69.124,69.467,1560803,0
2010-03-22,69.448,70.749,69.38,70.38,1631899,0
2010-03-23,70.407,70.652,69.649,70.004,993269,0
2010-03-24,69.757,69.968,69.196,69.389,1695305,0
2010-03-25,69.766,69.959,69.152,69.266,1064195,0
2010-03-26,69.283,69.372,68.713,68.95,1138128,0
2010-03-29,68.906,69.521,68.852,69.38,984058,0
2010-03-30,69.529,69.529,69.293,69.423,1251766,0
2010-03-31,69.363,69.731,68.852,69.142,1036981,0
2010-04-01,69.318,69.591,68.871,69.344,1034113,0
2010-04-05,69.563,69.572,68.871,68.95,1330668,0
2010-04-06,68.871,69.238,68.597,68.879,1197374,0
2010-04-07,68.511,69.546,68.511,68.941,1327786,0
2010-04-08,68.992,69.318,68.686,69.054,877984,0
2010-04-09,69.17,69.354,68.826,69.301,875625,0
2010-04-12,69.398,69.619,69.133,69.38,728405,0
2010-04-13,69.318,69.38,68.686,69.133,1031095,0
2010-04-14,68.975,69.189,68.615,68.932,1447756,0
2010-04-15,68.713,69.161,68.477,68.546,1756104,0
2010-04-16,68.486,68.852,68.028,68.274,2778650,0
2010-04-19,68.342,69.09,68.342,68.906,1960472,0
2010-04-20,69.115,70.125,69.027,69.959,1691029,0
2010-04-21,70.057,70.187,68.817,68.992,2002695,0
2010-04-22,68.114,68.351,66.771,67.86,2896266,0
2010-04-23,67.983,68.821,67.745,68.106,1847490,0
2010-04-26,68.274,68.562,67.087,67.095,0,0
2010-04-27,67.36,67.36,66.402,66.78,1743067,0
2010-04-28,66.822,67.658,66.745,67.36,1915234,0
2010-04-29,66.113,68.826,66.113,67.273,3182607,0
2010-04-30,67.394,67.756,66.789,67.069,2427357,0
2010-05-03,67.078,67.211,65.999,66.939,2085683,0
2010-05-04,66.333,66.658,65.842,66.255,1574084,0
2010-05-05,66.227,66.904,65.656,66.402,1714348,0
2010-05-06,66.201,66.649,63.652,65.761,3156058,0
2010-05-07,65.861,65.91,64.216,64.689,3032383,0
2010-05-10,65.706,67.36,65.605,66.367,1834577,0
2010-05-11,66.163,66.163,65.198,65.647,1714534,0
2010-05-12,65.877,66.13,65.217,65.952,1516550,0
2010-05-13,66.07,66.474,65.341,65.4,1688096,0
2010-05-14,65.252,65.252,63.952,64.338,2269806,0
2010-05-17,64.207,65.032,64.207,64.795,1638649,0
2010-05-18,65.524,65.961,65.112,65.252,2377520,0
2010-05-19,65.244,65.478,64.347,64.751,2537739,0
2010-05-20,63.891,63.943,62.925,62.925,2610942,0
2010-05-21,62.545,63.063,61.431,62.782,2592090,0
2010-05-24,62.715,63.356,62.573,62.643,1178274,0
2010-05-25,61.854,62.827,61.107,62.743,2216872,0
2010-05-26,62.652,63.486,62.019,62.055,1652091,0
2010-05-27,62.845,63.451,62.433,63.418,1695529,0
2010-05-28,63.435,63.435,62.503,62.617,1722551,0
2010-06-01,62.433,63.118,62.073,62.099,1441063,0
2010-06-02,62.037,63.645,61.695,63.583,1417268,0
2010-06-03,63.4,64.007,63.005,63.574,1129222,0
2010-06-04,62.872,62.872,61.431,61.546,1934207,0
2010-06-07,61.791,61.96,60.834,60.853,1756868,0
2010-06-08,60.658,60.931,59.816,60.527,3004171,0
2010-06-09,60.658,61.194,60.157,60.281,1905053,0
2010-06-10,60.949,61.301,60.781,61.264,1618271,0
2010-06-11,61.081,61.317,60.748,61.202,1671012,0
2010-06-14,62.39,62.39,61.564,61.642,1887821,0
2010-06-15,61.879,62.451,61.651,62.451,1567696,0
2010-06-16,62.265,63.274,61.897,63.274,1519664,0
2010-06-17,63.309,63.426,62.765,63.163,1500693,0
2010-06-18,63.207,63.257,62.59,62.635,2206298,0
2010-06-21,63.1,63.364,62.573,62.773,1915642,0
2010-06-22,62.773,63.724,62.487,62.495,1716503,0
2010-06-23,62.451,62.582,61.389,61.519,2472870,0
2010-06-24,61.456,61.739,60.888,60.966,1766081,0
2010-06-25,60.888,61.406,60.37,60.642,2997423,0
2010-06-28,60.879,61.134,60.157,60.739,1310390,0
2010-06-29,59.771,59.999,58.84,59.236,2520053,0
2010-06-30,59.052,59.841,58.882,59.388,2308285,0
2010-07-01,59.446,59.482,58.516,59.097,2599840,0
2010-07-02,59.14,60.035,59.097,59.693,1693521,0
2010-07-06,60.272,60.446,59.359,59.878,1696056,0
2010-07-07,59.843,61.739,59.631,61.721,2405350,0
2010-07-08,61.932,62.371,60.983,61.441,2012599,0
2010-07-09,61.398,61.555,60.642,61.002,1152716,0
2010-07-12,60.958,61.002,60.446,60.665,1418905,0
2010-07-13,61.081,61.546,60.949,61.053,1426292,0
2010-07-14,60.825,61.115,60.175,61.115,1565837,0
2010-07-15,60.862,61.202,60.484,60.914,1087382,0
2010-07-16,60.739,60.888,59.386,59.499,1390404,0
2010-07-19,59.701,60.053,59.553,59.771,871863,0
2010-07-20,59.308,59.869,58.964,59.834,1974847,0
2010-07-21,59.946,59.946,58.525,58.771,2136907,0
2010-07-22,59.069,59.93,58.928,59.193,2687729,0
2010-07-23,58.84,58.901,58.377,58.744,3156262,0
2010-07-26,58.894,60.281,58.595,60.203,2181780,0
2010-07-27,60.789,60.825,59.798,59.956,1977491,0
2010-07-28,59.798,60.42,59.183,60.007,2545866,0
2010-07-29,60.879,61.415,58.955,59.316,2378717,0
2010-07-30,59.016,60.73,58.726,60.42,2403483,0
2010-08-02,61.081,61.914,60.773,61.827,2568372,0
2010-08-03,61.791,62.257,61.573,61.879,1492747,0
2010-08-04,62.046,62.59,61.695,62.521,1396201,0
2010-08-05,62.354,63.036,62.126,62.89,1560580,0
2010-08-06,62.521,63.054,61.905,62.952,1383046,0
2010-08-09,62.881,63.233,62.792,63.127,753241,0
2010-08-10,62.743,63.839,62.406,63.574,1425231,0
2010-08-11,62.881,63.036,61.941,62.441,1986014,0
2010-08-12,61.879,62.545,61.668,62.406,1186311,0
2010-08-13,62.354,62.582,62.037,62.318,761104,0
2010-08-16,62.019,62.179,61.598,62.028,782958,0
2010-08-17,62.274,63.504,62.064,63.216,1193806,0
2010-08-18,63.207,63.829,62.853,63.521,1071698,0
2010-08-19,63.199,63.266,62.099,62.627,1154028,0
2010-08-20,62.238,62.765,61.431,62.197,1381945,0
2010-08-23,62.414,63.054,62.345,62.364,1551181,0
2010-08-24,61.784,61.784,60.652,60.862,1468609,0
2010-08-25,60.853,61.546,60.545,61.264,1110724,0
2010-08-26,61.301,61.431,60.438,60.446,1627731,0
2010-08-27,60.633,61.291,60.317,61.228,1042860,0
2010-08-30,61.053,61.398,60.817,60.825,851475,0
2010-08-31,60.672,60.843,59.777,59.885,1853119,0
2010-09-01,60.456,61.291,60.446,61.053,1799906,0
2010-09-02,61.071,61.711,61.071,61.711,818350,0
2010-09-03,62.003,62.082,61.447,62.019,1118139,0
2010-09-07,61.221,61.81,61.134,61.327,873605,0
2010-09-08,61.343,61.519,61.071,61.221,934353,0
2010-09-09,61.642,62.354,61.406,62.205,1461791,0
2010-09-10,62.169,62.696,62.003,62.59,815835,0
2010-09-13,62.971,63.274,62.31,62.521,928992,0
2010-09-14,62.537,63.181,62.232,62.872,789851,0
2010-09-15,62.564,63.915,62.564,63.715,1082007,0
2010-09-16,63.46,64.161,63.136,63.891,922834,0
2010-09-17,64.161,64.55,63.997,64.532,1613917,0
2010-09-20,64.601,64.716,63.891,64.619,1222983,0
2010-09-21,64.813,64.989,64.399,64.734,1002742,0
2010-09-22,64.725,65.244,64.135,64.532,1170003,0
2010-09-23,64.1,64.655,64.033,64.207,785293,0
2010-09-24,64.743,65.252,64.601,65.235,829720,0
2010-09-27,65.605,65.78,65.163,65.18,937753,0
2010-09-28,65.386,65.743,64.962,65.706,1400678,0
2010-09-29,65.462,65.605,64.857,65.139,1333555,0
2010-09-30,65.307,65.711,64.964,65.079,1158511,0
2010-10-01,65.497,65.622,64.716,65.252,1285339,0
2010-10-04,65.121,65.244,64.454,64.698,946318,0
2010-10-05,65.077,65.943,65.024,65.752,1213513,0
2010-10-06,65.833,66.209,65.605,65.98,731341,0
2010-10-07,66.145,66.297,65.207,65.445,1192850,0
2010-10-08,65.605,65.868,65.386,65.647,1037553,0
2010-10-11,65.788,66.288,65.68,65.797,441369,0
2010-10-12,65.614,66.447,65.332,66.349,1031731,0
2010-10-13,66.526,66.886,66.288,66.762,1029070,0
2010-10-14,66.894,67.059,66.508,66.815,1067326,0
2010-10-15,67.185,67.185,66.393,66.859,1135283,0
2010-10-18,66.939,67.5,66.84,67.465,889903,0
2010-10-19,67.026,67.29,66.639,67.051,1683378,0
2010-10-20,67.141,67.632,67.114,67.535,1249509,0
2010-10-21,67.535,68.184,67.386,67.623,1872837,0
2010-10-22,67.632,67.86,67.017,67.095,1116112,0
2010-10-25,67.342,67.835,67.342,67.544,1328006,0
2010-10-26,67.29,67.632,67.255,67.386,1038922,0
2010-10-27,67.051,67.281,66.42,66.878,1289053,0
2010-10-28,67.64,67.807,66.831,67.087,991287,0
2010-10-29,66.823,66.87,66.326,66.326,1455278,0
2010-11-01,66.745,66.796,65.797,66.122,1730638,0
2010-11-02,66.641,66.942,66.078,66.2,1629254,0
2010-11-03,66.402,66.745,65.56,66.34,2086337,0
2010-11-04,67.017,69.17,67.017,68.722,2704083,0
2010-11-05,68.422,68.641,67.921,68.098,2064924,0
2010-11-08,67.587,68.486,67.297,68.114,1297336,0
2010-11-09,68.063,68.668,67.86,68.307,1541281,0
2010-11-10,68.028,68.713,67.765,68.659,1357060,0
2010-11-11,68.247,68.807,67.816,68.74,1179977,0
2010-11-12,68.284,68.342,67.737,67.86,1294402,0
2010-11-15,67.851,68.606,67.447,67.966,1050260,0
2010-11-16,67.544,67.756,67.095,67.281,1845700,0
2010-11-17,67.44,67.544,66.965,67.43,1453818,0
2010-11-18,67.782,68.552,67.518,68.23,1088278,0
2010-11-19,68.194,68.395,67.86,68.36,1202483,0
2010-11-22,68.089,68.333,67.483,68.168,1424804,0
2010-11-23,67.447,67.535,67.059,67.305,1238125,0
2010-11-24,67.305,68.632,67.228,68.606,1485522,0
2010-11-26,67.835,68.871,67.798,68.641,939487,0
2010-11-29,68.089,68.772,67.765,68.546,1816554,0
2010-11-30,67.726,68.667,67.293,68.436,2133569,0
2010-12-01,68.8,70.223,68.8,70.098,1808697,0
2010-12-02,70.152,71.278,70.082,70.925,2398381,0
2010-12-03,70.83,71.706,70.581,71.603,2085184,0
2010-12-06,71.593,71.652,71.003,71.003,2356078,0
2010-12-07,71.373,71.898,71.18,71.47,2677509,0
2010-12-08,71.356,71.67,70.961,71.18,1572278,0
2010-12-09,71.259,71.831,71.223,71.541,1211951,0
2010-12-10,71.848,72.408,71.62,72.042,1727195,0
2010-12-13,72.102,72.674,71.805,72.382,1661767,0
2010-12-14,72.392,73.595,72.051,73.235,1858351,0
2010-12-15,73.023,73.333,72.726,72.929,1764315,0
2010-12-16,72.838,74.586,72.563,74.454,2226243,0
2010-12-17,74.42,74.921,73.745,74.833,2176393,0
2010-12-20,74.851,75.089,73.611,73.637,1868741,0
2010-12-21,73.999,73.999,73.244,73.603,1816671,0
2010-12-22,73.726,74.351,73.463,74.105,1155526,0
2010-12-23,73.884,74.465,73.884,74.334,1034404,0
2010-12-27,74.148,74.209,73.789,73.865,647226,0
2010-12-28,74.07,74.938,74.018,74.93,1424888,0
2010-12-29,74.937,75.09,74.503,74.627,962770,0
2010-12-30,74.672,74.947,74.345,74.77,750676,0
2010-12-31,74.643,74.887,74.15,74.231,734551,0
2011-01-03,74.859,75.253,74.325,74.41,1798415,0
2011-01-04,74.429,74.525,72.962,73.198,1881665,0
2011-01-05,72.945,73.446,72.656,73.217,1193715,0
2011-01-06,73.198,73.401,72.884,73.112,1084214,0
2011-01-07,73.19,73.637,72.602,73.095,1108210,0
2011-01-10,72.656,73.085,72.533,72.945,1009067,0
2011-01-11,73.122,73.964,73.112,73.754,795587,0
2011-01-12,73.99,74.062,73.315,73.453,1659730,0
2011-01-13,73.579,73.674,72.813,73.006,1447641,0
2011-01-14,72.962,73.006,72.328,72.628,1495668,0
2011-01-18,72.521,73.933,72.405,73.748,1631243,0
2011-01-19,73.819,74.003,72.608,72.892,1459163,0
2011-01-20,72.911,73.217,72.637,72.97,913201,0
2011-01-21,73.428,74.105,72.962,73.068,1591330,0
2011-01-24,73.173,73.656,73.023,73.472,1418797,0
2011-01-25,73.586,74.438,73.463,74.307,2067670,0
2011-01-26,74.595,74.649,73.884,73.884,1381808,0
2011-01-27,73.656,74.053,73.252,73.374,1320599,0
2011-01-28,73.085,73.726,72.373,72.508,1218495,0
2011-01-31,72.588,72.866,71.629,72.848,1249391,0
2011-02-01,73.225,73.726,72.97,73.611,905302,0
2011-02-02,73.498,73.833,73.19,73.526,902970,0
2011-02-03,73.394,74.144,73.342,73.915,917471,0
2011-02-04,74.105,74.228,73.611,74.209,1037991,0
2011-02-07,74.491,75.439,74.281,75.209,1468487,0
2011-02-08,72.647,73.762,70.39,71.162,4998784,0
2011-02-09,71.162,71.769,71.108,71.47,1962060,0
2011-02-10,71.479,71.78,71.179,71.313,1799975,0
2011-02-11,71.093,71.603,70.697,71.39,1466577,0
2011-02-14,71.39,71.679,70.925,71.652,1400100,0
2011-02-15,70.907,71.18,70.515,70.645,2240997,0
2011-02-16,70.706,71.059,70.232,70.259,3357941,0
2011-02-17,69.959,70.6,69.046,70.487,3060840,0
2011-02-18,70.631,71.788,70.338,71.38,2259853,0
2011-02-22,70.619,71.25,69.888,69.978,1895842,0
2011-02-23,70.057,70.39,69.408,69.458,1852603,0
2011-02-24,69.363,69.994,69.001,69.448,1464883,0
2011-02-25,69.775,70.463,69.536,70.411,1334580,0
2011-02-28,70.387,70.546,69.864,70.255,1911738,0
2011-03-01,70.374,70.42,69.554,69.554,1427974,0
2011-03-02,69.545,70.252,69.378,69.793,1401302,0
2011-03-03,70.262,71.372,69.96,71.195,1351916,0
2011-03-04,71.01,71.179,69.819,70.445,1581438,0
2011-03-07,70.711,70.913,69.554,69.74,1455785,0
2011-03-08,69.933,70.738,69.456,70.568,1095334,0
2011-03-09,70.338,70.595,69.856,70.312,1236024,0
2011-03-10,69.775,69.775,68.795,69.148,1730165,0
2011-03-11,68.856,69.802,68.821,69.627,1335784,0
2011-03-14,69.235,69.342,68.168,68.564,1725167,0
2011-03-15,66.942,68.318,66.825,67.939,2380742,0
2011-03-16,67.708,68.159,66.596,67.56,2771521,0
2011-03-17,68.365,68.816,67.434,67.54,1573641,0
2011-03-18,68.071,68.396,67.532,67.885,2428418,0
2011-03-21,69.114,69.176,68.725,68.937,639788,0
2011-03-22,68.812,69.13,68.759,68.901,878748,0
2011-03-23,68.672,68.734,68.001,68.522,1019194,0
2011-03-24,68.717,68.91,68.149,68.84,913687,0
2011-03-25,68.988,69.676,68.91,69.429,1130369,0
2011-03-28,69.333,69.74,69.077,69.406,1118167,0
2011-03-29,69.37,70.181,69.272,70.171,934985,0
2011-03-30,70.436,70.79,70.076,70.171,1061601,0
2011-03-31,70.015,70.93,69.97,70.286,1609488,0
2011-04-01,70.578,71.321,70.005,71.124,2018473,0
2011-04-04,71.286,71.576,71.16,71.524,904337,0
2011-04-05,71.258,71.55,70.8,70.967,1179497,0
2011-04-06,71.075,71.628,70.991,71.496,1491627,0
2011-04-07,71.407,71.726,71.116,71.47,819926,0
2011-04-08,71.515,71.671,71.066,71.295,881695,0
2011-04-11,71.479,72.343,71.339,71.946,1254012,0
2011-04-12,71.699,72.17,71.629,71.834,939693,0
2011-04-13,71.982,72.405,71.937,72.276,1493192,0
2011-04-14,71.867,72.397,71.671,72.221,1369901,0
2011-04-15,72.554,73.793,72.554,73.668,1474854,0
2011-04-18,72.883,74.058,72.625,73.334,1697868,0
2011-04-19,73.384,73.897,73.217,73.581,1263409,0
2011-04-20,74.153,74.489,73.853,74.135,2447891,0
2011-04-21,74.39,74.481,74.013,74.153,2009704,0
2011-04-25,73.906,74.268,73.614,74.084,1381643,0
2011-04-26,74.153,74.992,74.032,74.939,2362560,0
2011-04-27,74.869,75.586,73.032,75.476,2144530,0
2011-04-28,74.683,75.855,74.506,75.532,1686248,0
2011-04-29,75.327,76.224,75.074,75.862,1138172,0
2011-05-02,76.103,77.024,75.594,76.668,1948864,0
2011-05-03,76.818,76.879,76.373,76.648,1433685,0
2011-05-04,76.334,76.651,75.964,76.29,1370062,0
2011-05-05,76.134,76.428,75.443,75.868,1520052,0
2011-05-06,76.448,76.804,76.078,76.29,960224,0
2011-05-09,76.255,76.871,75.909,76.759,867188,0
2011-05-10,76.804,77.472,76.623,77.464,829698,0
2011-05-11,78.112,78.717,77.456,77.751,1549068,0
2011-05-12,77.615,78.312,77.014,78.312,1126916,0
2011-05-13,78.388,78.441,77.367,77.786,1132899,0
2011-05-16,77.623,78.057,77.445,77.615,976386,0
2011-05-17,77.375,77.765,76.794,77.683,1208584,0
2011-05-18,77.869,78.991,77.673,78.982,1713034,0
2011-05-19,79.035,79.211,78.568,79.08,1337557,0
2011-05-20,78.921,78.921,78.035,78.478,1347582,0
2011-05-23,77.738,77.827,76.888,77.217,1258556,0
2011-05-24,77.234,77.445,76.512,76.573,1375814,0
2011-05-25,76.299,76.785,76.299,76.582,1369006,0
2011-05-26,76.464,76.596,76.189,76.473,1292184,0
2011-05-27,76.757,76.888,76.392,76.836,771594,0
2011-05-31,76.873,77.373,76.873,77.285,1413562,0
2011-06-01,77.067,77.395,76.836,76.925,1445364,0
2011-06-02,76.811,76.836,75.858,76.217,1027586,0
2011-06-03,75.595,76.038,75.034,75.709,959002,0
2011-06-06,75.496,75.611,75.062,75.22,831865,0
2011-06-07,75.595,75.995,75.134,75.374,1034718,0
2011-06-08,75.443,76.038,74.982,75.851,1159543,0
2011-06-09,75.791,76.87,75.629,76.553,895358,0
2011-06-10,76.142,76.437,75.283,75.33,897427,0
2011-06-13,75.355,75.851,75.283,75.452,621920,0
2011-06-14,76.064,76.775,75.986,76.51,874919,0
2011-06-15,76.207,76.621,75.201,75.321,1387787,0
2011-06-16,75.5,75.651,74.966,75.296,969599,0
2011-06-17,75.94,76.355,75.434,75.515,1529999,0
2011-06-20,75.39,76.4,75.292,76.251,940590,0
2011-06-21,76.631,76.943,76.171,76.757,829386,0
2011-06-22,76.41,77.094,76.41,76.631,888044,0
2011-06-23,75.858,76.029,74.68,76.003,1232013,0
2011-06-24,75.94,76.011,75.178,75.256,1019145,0
2011-06-27,75.443,75.921,74.991,75.619,780911,0
2011-06-28,75.921,76.722,75.588,76.382,888228,0
2011-06-29,76.631,76.748,75.921,76.142,1081556,0
2011-06-30,76.447,76.866,76.159,76.438,1508380,0
2011-07-01,76.579,79.392,76.251,79.213,2742962,0
2011-07-05,79.125,79.392,78.825,79.098,1605994,0
2011-07-06,78.801,79.39,78.738,79.192,1174805,0
2011-07-07,79.595,79.614,79.027,79.604,1216965,0
2011-07-08,78.957,79.276,78.513,79.213,1385552,0
2011-07-11,78.566,78.904,77.352,77.501,1437841,0
2011-07-12,77.325,78.566,77.306,77.676,1141165,0
2011-07-13,78.08,78.664,77.741,77.857,1056322,0
2011-07-14,78.175,78.175,76.997,77.65,1176773,0
2011-07-15,77.713,78.103,76.836,77.254,1468011,0
2011-07-18,77.127,77.245,76.313,76.879,1086879,0
2011-07-19,77.037,78.053,77.009,77.962,1156322,0
2011-07-20,78.062,78.121,77.385,77.777,1014693,0
2011-07-21,78.326,79.018,78.053,78.921,1074033,0
2011-07-22,78.778,78.806,76.631,77.316,1871892,0
2011-07-25,76.748,77.127,76.355,76.836,1206823,0
2011-07-26,76.982,76.982,75.25,75.369,1368421,0
2011-07-27,75.239,75.551,73.785,74.061,1933872,0
2011-07-28,73.941,74.44,73.387,73.576,1096667,0
2011-07-29,73.03,74.376,72.926,74.163,1889312,0
2011-08-01,74.654,74.654,72.039,73.004,2187244,0
2011-08-02,72.523,73.138,70.889,70.945,1951898,0
2011-08-03,71.026,71.371,69.322,71.122,2254935,0
2011-08-04,70.569,70.856,68.822,68.841,2196989,0
2011-08-05,69.553,71.363,68.346,70.283,4107206,0
2011-08-08,69.003,70.218,67.54,67.788,4359674,0
2011-08-09,67.407,69.924,66.529,69.907,3731416,0
2011-08-10,68.667,69.562,67.575,67.788,3624378,0
2011-08-11,67.966,70.405,67.583,69.785,3357197,0
2011-08-12,70.165,71.55,69.907,71.211,2365053,0
2011-08-15,71.629,72.099,70.867,71.939,1818384,0
2011-08-16,71.168,71.843,70.449,71.211,1734221,0
2011-08-17,71.337,72.4,70.627,70.796,1577780,0
2011-08-18,70.034,70.06,67.902,68.721,2034530,0
2011-08-19,68.33,69.268,68.029,68.234,2004327,0
2011-08-22,69.473,69.58,67.859,68.17,1302781,0
2011-08-23,68.445,70.255,68.241,70.147,1752766,0
2011-08-24,69.899,70.815,69.658,70.645,1393517,0
2011-08-25,70.796,70.963,69.02,69.332,1277409,0
2011-08-26,69.125,70.908,67.69,70.722,1119089,0
2011-08-29,71.398,72.057,71.337,71.709,1160469,0
2011-08-30,71.415,72.033,70.713,71.615,1268569,0
2011-08-31,71.998,72.734,71.746,72.185,1143972,0
2011-09-01,72.043,72.898,71.294,71.355,1454706,0
2011-09-02,70.562,70.99,69.396,69.63,1400557,0
2011-09-06,67.984,69.705,67.512,69.571,1534218,0
2011-09-07,70.204,71.415,70.036,71.372,1294684,0
2011-09-08,71.035,71.72,69.954,70.027,1709008,0
2011-09-09,69.428,69.535,67.476,67.788,2446663,0
2011-09-12,67.199,68.251,66.049,68.108,2344791,0
2011-09-13,68.33,68.59,67.573,68.162,1217699,0
2011-09-14,68.198,69.618,67.029,68.894,2757268,0
2011-09-15,69.413,69.481,67.763,69.109,1487288,0
2011-09-16,69.231,69.553,68.626,68.885,1921485,0
2011-09-19,68.171,68.519,66.915,67.378,2222924,0
2011-09-20,67.805,68.626,67.208,67.271,2257471,0
2011-09-21,67.146,67.457,65.691,65.716,2428920,0
2011-09-22,64.362,65.754,63.944,65.452,3433488,0
2011-09-23,65.095,66.085,64.8,65.754,1814917,0
2011-09-26,66.024,66.352,65.356,66.068,1438235,0
2011-09-27,66.915,69.017,66.888,67.902,1486795,0
2011-09-28,68.091,68.198,65.273,65.318,2605443,0
2011-09-29,66.404,66.513,65.256,66.29,2060696,0
2011-09-30,65.759,66.508,65.355,65.382,1493711,0
2011-10-03,64.915,65.423,62.82,63.17,2366451,0
2011-10-04,62.527,64.542,62.053,64.507,2111181,0
2011-10-05,64.462,65.423,64.122,65.024,2155562,0
2011-10-06,64.231,65.504,63.944,65.281,2379137,0
2011-10-07,63.935,65.897,63.935,64.97,1884548,0
2011-10-10,65.931,66.619,65.631,66.386,957303,0
2011-10-11,66.273,66.6,65.406,65.469,1240145,0
2011-10-12,66.024,66.789,65.819,66.163,1805892,0
2011-10-13,66.137,66.137,65.374,65.872,1333399,0
2011-10-14,66.256,66.396,65.578,66.246,1138286,0
2011-10-17,65.986,66.209,64.783,64.907,823349,0
2011-10-18,64.837,66.227,64.353,65.532,1506949,0
2011-10-19,65.726,66.736,65.622,65.863,1350007,0
2011-10-20,66.024,66.265,64.658,65.513,1640434,0
2011-10-21,66.163,68.153,66.085,68.153,1752321,0
2011-10-24,68.261,70,67.902,69.758,1813396,0
2011-10-25,69.163,70.148,68.293,68.407,1548054,0
2011-10-26,68.786,69.436,67.753,68.411,1511676,0
2011-10-27,70.748,70.945,69.349,70.15,1389415,0
2011-10-28,70.259,71.167,70.177,71.015,1100423,0
2011-10-31,70.254,70.931,69.74,69.757,1618339,0
2011-11-01,68.543,68.82,67.322,67.87,1780282,0
2011-11-02,63.65,65.872,63.096,64.738,7051242,0
2011-11-03,65.295,65.369,64.137,64.542,2990221,0
2011-11-04,64.425,65.285,63.733,64.811,3583793,0
2011-11-07,65.863,66.932,64.997,66.369,3305817,0
2011-11-08,66.452,66.692,65.622,66.619,1878013,0
2011-11-09,65.295,65.501,64.379,64.749,2103304,0
2011-11-10,65.41,65.879,64.776,65.594,1689579,0
2011-11-11,66.299,66.548,65.406,66.094,1977508,0
2011-11-14,66.033,66.47,65.948,66.265,1329501,0
2011-11-15,65.922,67.68,65.915,67.449,1879769,0
2011-11-16,66.404,67.314,66.085,66.317,1793548,0
2011-11-17,66.209,66.452,65.513,65.745,2156483,0
2011-11-18,65.976,66.041,65.071,65.233,1677114,0
2011-11-21,64.498,64.498,63.855,64.06,1441730,0
2011-11-22,64.203,64.756,63.597,64.309,1565665,0
2011-11-23,63.722,64.009,62.966,63.106,2212696,0
2011-11-25,63.143,63.652,63.143,63.413,1012002,0
2011-11-28,64.507,64.961,63.775,64.194,2060170,0
2011-11-29,64.345,64.738,63.863,63.999,2024907,0
2011-11-30,65.524,65.977,65.043,65.788,2381426,0
2011-12-01,65.78,66.964,65.78,66.112,2134590,0
2011-12-02,66.362,66.892,65.205,65.664,2497492,0
2011-12-05,66.577,66.775,65.798,66.353,2149470,0
2011-12-06,66.541,66.687,65.679,65.871,1360688,0
2011-12-07,65.696,66.266,64.821,66.094,2596667,0
2011-12-08,65.556,65.957,64.963,65.071,2258475,0
2011-12-09,65.332,65.672,65.09,65.419,1612718,0
2011-12-12,65.377,65.491,64.569,65.062,1498022,0
2011-12-13,65.205,65.277,64.154,64.416,1590827,0
2011-12-14,64.351,64.577,64.05,64.163,1424417,0
2011-12-15,64.479,64.684,63.697,63.833,1952266,0
2011-12-16,64.075,64.101,62.845,63.386,3138182,0
2011-12-19,63.5,63.949,63.248,63.395,1460403,0
2011-12-20,64.014,65.62,63.921,65.509,1731819,0
2011-12-21,65.584,66.247,65.268,66.058,1642033,0
2011-12-22,66.058,66.481,65.939,66.173,1582078,0
2011-12-23,66.388,66.819,66.238,66.784,1327060,0
2011-12-27,66.705,67.36,66.678,67.107,1039021,0
2011-12-28,67.216,67.224,66.163,66.21,1253795,0
2011-12-29,66.388,67.044,66.266,66.884,1048628,0
2011-12-30,67,67.637,66.884,67.035,1152146,0
2012-01-03,67.816,68.067,66.506,66.792,2392338,0
2012-01-04,66.481,66.687,65.332,65.654,2362966,0
2012-01-05,65.645,65.705,64.865,65.214,2293779,0
2012-01-06,65.393,65.761,64.953,65.519,1543624,0
2012-01-09,65.679,65.93,65.098,65.808,1580198,0
2012-01-10,66.121,66.801,66.094,66.586,1760855,0
2012-01-11,66.406,67.36,66.406,67.052,1972981,0
2012-01-12,67.196,67.278,66.388,67.009,1509822,0
2012-01-13,66.678,67.36,66.309,67.206,1606372,0
2012-01-17,68.14,68.638,67.484,67.51,1815968,0
2012-01-18,67.573,68.749,67.377,68.614,1624274,0
2012-01-19,68.696,70.148,68.659,69.897,1645477,0
2012-01-20,69.791,70.317,69.709,70.112,1569544,0
2012-01-23,70.166,70.22,69.466,69.612,1597507,0
2012-01-24,69.438,70.606,69.387,70.239,1684800,0
2012-01-25,70.015,71.541,69.988,71.1,1971154,0
2012-01-26,71.36,71.998,70.814,71.206,2122614,0
2012-01-27,70.92,71.504,70.805,70.957,1356156,0
2012-01-30,70.606,70.982,69.941,70.867,1466850,0
2012-01-31,70.992,71.453,70.2,70.342,1515899,0
2012-02-01,70.317,71.728,70.239,71.325,1445897,0
2012-02-02,71.522,71.613,70.867,71.215,711612,0
2012-02-03,71.654,71.855,71.368,71.691,1093625,0
2012-02-06,71.325,72.278,71.172,72.249,1499387,0
2012-02-07,69.577,71.425,68.873,69.54,3506003,0
2012-02-08,69.415,69.486,68.755,68.91,1657957,0
2012-02-09,69.08,69.206,68.628,68.946,1256113,0
2012-02-10,68.641,68.856,68.221,68.559,1915105,0
2012-02-13,68.624,69.116,68.407,68.957,1514822,0
2012-02-14,68.947,69.026,68.49,68.811,1961017,0
2012-02-15,68.947,69.548,68.741,69.314,1278842,0
2012-02-16,69.305,69.727,69.26,69.63,1109079,0
2012-02-17,69.693,69.965,69.222,69.439,1236886,0
2012-02-21,69.53,69.63,69.054,69.182,1375996,0
2012-02-22,69.289,69.423,68.864,68.928,1198648,0
2012-02-23,68.856,69,68.49,68.587,1110521,0
2012-02-24,68.91,69.449,68.846,69.333,1246741,0
2012-02-27,68.973,69.323,68.641,69.19,1169311,0
2012-02-28,69.242,69.577,69.09,69.279,1362955,0
2012-02-29,69.247,69.303,68.329,68.385,1522613,0
2012-03-01,68.386,68.575,68.052,68.521,1471373,0
2012-03-02,68.512,68.928,68.25,68.782,1035972,0
2012-03-05,68.611,68.818,67.798,68.195,1180594,0
2012-03-06,67.897,68.061,67.474,67.681,1278900,0
2012-03-07,67.773,68.215,67.645,68.097,1038982,0
2012-03-08,68.601,69.199,68.131,69.134,1324037,0
2012-03-09,69.08,69.983,69.015,69.333,1365344,0
2012-03-12,69.352,69.785,69.015,69.232,1439185,0
2012-03-13,69.558,70.292,69.431,70.217,1330974,0
2012-03-14,70.246,70.309,69.821,70.039,1466097,0
2012-03-15,69.992,70.568,69.693,70.48,1101185,0
2012-03-16,70.578,70.615,70.126,70.499,1963995,0
2012-03-19,70.2,70.398,69.873,70.264,1100782,0
2012-03-20,69.858,69.965,69.27,69.577,920948,0
2012-03-21,69.496,69.712,69.153,69.342,943566,0
2012-03-22,69.206,69.567,68.873,69.388,638768,0
2012-03-23,69.378,69.505,68.9,68.955,737150,0
2012-03-26,69.015,70.099,68.936,70.099,1060981,0
2012-03-27,70.163,70.398,70.099,70.181,808998,0
2012-03-28,70.099,70.398,69.596,69.983,1031682,0
2012-03-29,69.767,69.767,69.153,69.586,1031462,0
2012-03-30,69.946,70.426,69.775,70.083,1117024,0
2012-04-02,69.873,70.624,69.794,70.315,1009429,0
2012-04-03,70.389,70.624,69.956,70.518,1078560,0
2012-04-04,70.145,70.379,69.918,70.181,1171023,0
2012-04-05,69.956,70.099,69.812,69.956,664840,0
2012-04-09,69.206,69.458,69.09,69.214,905428,0
2012-04-10,68.955,69.125,68.512,68.601,1287033,0
2012-04-11,68.972,69.324,68.575,68.638,1379216,0
2012-04-12,68.611,68.998,68.233,68.846,1634193,0
2012-04-13,68.846,69.125,67.501,67.501,1867969,0
2012-04-16,67.836,68.131,67.358,67.708,1544933,0
2012-04-17,67.968,69.266,67.968,69.129,1305726,0
2012-04-18,68.946,69.439,68.808,68.837,972981,0
2012-04-19,68.998,69.206,68.512,68.772,1000543,0
2012-04-20,68.891,69.182,68.818,68.981,1140275,0
2012-04-23,68.593,68.721,68.008,68.279,702205,0
2012-04-24,68.386,68.683,68.15,68.647,902480,0
2012-04-25,68.955,69.431,68.801,69.397,819142,0
2012-04-26,69.015,69.992,68.882,69.785,827867,0
2012-04-27,70.342,70.542,69.812,70.371,883579,0
2012-04-30,70.315,70.912,70.209,70.805,1198293,0
2012-05-01,70.536,70.71,69.493,69.937,1399183,0
2012-05-02,69.767,70.561,69.371,69.946,1357997,0
2012-05-03,69.83,70.484,69.711,70.084,1204282,0
2012-05-04,69.821,69.918,69.182,69.214,746529,0
2012-05-07,69.015,69.477,68.936,69.242,622741,0
2012-05-08,68.918,69.315,68.827,69.251,1504360,0
2012-05-09,68.802,69.177,68.249,68.612,842207,0
2012-05-10,68.967,69.493,68.84,69.158,1206028,0
2012-05-11,68.891,69.722,68.721,69.279,1027165,0
2012-05-14,68.873,69.439,68.593,69.025,701211,0
2012-05-15,68.864,69.206,68.393,68.583,792568,0
2012-05-16,68.755,68.808,68.45,68.555,835793,0
2012-05-17,68.45,68.494,67.319,67.501,1185293,0
2012-05-18,67.832,67.949,66.768,66.959,1527365,0
2012-05-21,67.141,68.044,67.066,68.044,1391476,0
2012-05-22,68.044,68.205,67.3,67.493,1022367,0
2012-05-23,67.447,67.484,66.427,67.158,882873,0
2012-05-24,67.04,67.654,67.04,67.439,1357667,0
2012-05-25,67.468,67.631,66.942,67.169,1025322,0
2012-05-29,67.604,67.649,66.377,67.049,1627643,0
2012-05-30,66.688,66.741,66.205,66.279,1218408,0
2012-05-31,66.309,66.579,65.702,66.003,2263546,0
2012-06-01,65.414,65.635,64.998,65.16,1605429,0
2012-06-04,65.062,65.216,64.588,65.144,1411131,0
2012-06-05,64.888,65.677,64.662,65.514,1074157,0
2012-06-06,65.731,66.205,65.442,66.051,1210514,0
2012-06-07,66.741,66.906,66.044,66.205,1253249,0
2012-06-08,66.088,66.55,65.958,66.533,910876,0
2012-06-11,66.969,66.969,65.834,65.871,1056065,0
2012-06-12,65.844,66.243,65.389,66.148,1019531,0
2012-06-13,66.061,66.759,65.977,66.287,1187704,0
2012-06-14,66.315,66.813,66.177,66.423,1286972,0
2012-06-15,66.414,66.85,66.287,66.831,3176946,0
2012-06-18,66.715,66.906,66.386,66.688,1466344,0
2012-06-19,67.057,68.005,66.969,67.885,1525563,0
2012-06-20,67.893,68.013,67.322,67.813,1203795,0
2012-06-21,68.013,68.148,66.896,66.959,1053061,0
2012-06-22,67.269,67.404,66.879,67.195,1110622,0
2012-06-25,66.924,66.924,66.315,66.333,1231171,0
2012-06-26,66.633,66.633,65.997,66.088,1014290,0
2012-06-27,66.377,67.032,66.377,66.733,769087,0
2012-06-28,66.452,66.586,65.751,66.423,1250138,0
2012-06-29,66.915,67.885,66.915,67.885,1108600,0
2012-07-02,68.223,68.478,67.414,68.45,824194,0
2012-07-03,68.287,69.019,68.24,68.741,768640,0
2012-07-05,68.576,68.82,68.287,68.421,1154819,0
2012-07-06,67.986,68.258,67.686,68.24,741415,0
2012-07-09,68.184,68.287,67.722,68.077,614026,0
2012-07-10,68.385,68.566,67.795,67.94,708277,0
2012-07-11,67.931,68.411,67.76,68.12,780253,0
2012-07-12,67.414,68.013,67.36,67.523,907111,0
2012-07-13,67.64,67.912,67.477,67.585,1105084,0
2012-07-16,67.468,67.867,67.468,67.649,535693,0
2012-07-17,67.867,68.402,67.204,68.304,765884,0
2012-07-18,68.086,68.802,67.713,68.495,866989,0
2012-07-19,68.566,69.129,68.45,68.975,836634,0
2012-07-20,68.622,68.885,67.921,67.921,1753512,0
2012-07-23,67.404,67.585,66.896,67.232,730278,0
2012-07-24,67.159,67.223,66.006,66.452,1124153,0
2012-07-25,66.741,67.432,66.505,66.95,833047,0
2012-07-26,67.35,67.777,67.259,67.649,1246603,0
2012-07-27,68.041,69.113,67.912,68.967,1129485,0
2012-07-30,68.84,69.21,68.357,69.21,1905546,0
2012-07-31,69.076,69.421,68.749,68.757,1066585,0
2012-08-01,67.777,68.44,67.504,68.278,1868683,0
2012-08-02,69.428,69.927,67.294,67.585,1920580,0
2012-08-03,67.722,68.44,67.386,67.523,1439515,0
2012-08-06,67.659,68.505,67.568,67.902,1107680,0
2012-08-07,67.977,68.992,67.977,68.54,1257077,0
2012-08-08,68.44,69.019,68.204,68.612,1306222,0
2012-08-09,68.649,68.921,68.348,68.566,1179955,0
2012-08-10,68.495,68.985,68.12,68.921,1013969,0
2012-08-13,68.84,69.228,68.639,69.21,814362,0
2012-08-14,69.385,69.385,68.83,69.076,672553,0
2012-08-15,68.949,69.348,68.867,69.177,647568,0
2012-08-16,68.985,69.358,68.857,68.921,1112515,0
2012-08-17,69.066,69.646,68.794,69.521,1313794,0
2012-08-20,69.437,69.83,69.247,69.548,1346837,0
2012-08-21,69.575,70.155,69.129,69.167,1577378,0
2012-08-22,69.066,69.228,68.794,69.011,897855,0
2012-08-23,69.002,69.029,68.232,68.357,1164794,0
2012-08-24,68.321,69.076,68.321,68.959,813941,0
2012-08-27,68.695,69.228,68.612,68.848,901351,0
2012-08-28,68.602,69.129,68.584,68.704,946143,0
2012-08-29,68.704,69.076,68.556,68.584,1251635,0
2012-08-30,68.43,69.048,68.385,68.848,1204867,0
2012-08-31,69.019,69.294,68.676,69.002,1607485,0
2012-09-04,69.094,69.821,68.885,69.548,1398298,0
2012-09-05,69.575,70.15,69.255,69.875,1386323,0
2012-09-06,70.177,70.562,70.113,70.526,1142924,0
2012-09-07,70.562,71.155,70.461,71.145,1041070,0
2012-09-10,71.145,71.256,70.67,70.946,1172701,0
2012-09-11,71.028,71.841,70.908,71.485,1314964,0
2012-09-12,71.531,71.638,71.209,71.266,1686474,0
2012-09-13,71.294,72.061,71.084,71.823,1085108,0
2012-09-14,71.758,72.481,71.347,72.315,1437663,0
2012-09-17,72.187,72.617,72.053,72.544,975547,0
2012-09-18,72.57,72.701,72.332,72.617,881835,0
2012-09-19,72.617,72.79,72.169,72.342,929262,0
2012-09-20,72.15,72.463,71.867,72.369,1175304,0
2012-09-21,72.654,72.754,72.315,72.463,975506,0
2012-09-24,71.777,72.342,71.742,72.273,1277114,0
2012-09-25,72.544,72.79,71.894,72.169,1374576,0
2012-09-26,72.096,72.169,71.541,71.568,777640,0
2012-09-27,72.104,72.234,71.512,71.931,786919,0
2012-09-28,71.815,72.034,71.357,71.768,1086986,0
2012-10-01,71.851,72.608,71.806,72.122,1059632,0
2012-10-02,72.196,72.416,72.024,72.352,664240,0
2012-10-03,72.15,72.342,71.684,71.959,871780,0
2012-10-04,72.159,72.416,71.894,72.352,779883,0
2012-10-05,72.57,72.763,72.315,72.579,790197,0
2012-10-08,72.579,72.772,72.315,72.588,503496,0
2012-10-09,72.29,72.29,70.48,70.552,1305640,0
2012-10-10,70.214,70.341,69.646,69.795,1427073,0
2012-10-11,70.341,70.845,70.168,70.37,974483,0
2012-10-12,70.426,70.781,69.875,69.995,1033205,0
2012-10-15,70.644,70.644,69.665,69.894,877105,0
2012-10-16,70.14,70.79,70.14,70.578,904515,0
2012-10-17,70.433,70.617,69.841,70.416,908792,0
2012-10-18,70.37,70.442,69.731,70.243,728396,0
2012-10-19,69.795,69.884,68.981,69.11,862078,0
2012-10-22,68.872,69.413,68.806,69.337,658973,0
2012-10-23,68.762,69.366,68.379,68.881,833975,0
2012-10-24,68.999,69.337,68.699,68.752,785006,0
2012-10-25,68.964,69.293,68.508,68.779,1032165,0
2012-10-26,68.826,69.184,68.489,68.826,794158,0
2012-10-31,68.653,69.301,68.379,69.136,1030277,0
2012-11-01,68.964,69.939,68.543,69.683,794004,0
2012-11-02,70.094,70.187,69.045,69.126,890060,0
2012-11-05,68.918,70.15,68.881,69.968,848913,0
2012-11-06,70.214,71.722,70.113,71.684,1883398,0
2012-11-07,69.201,70.534,68.242,68.999,1759693,0
2012-11-08,68.989,69.008,68.34,68.588,1896722,0
2012-11-09,68.516,69.42,68.443,68.726,811110,0
2012-11-12,68.999,68.999,67.841,68.177,1221969,0
2012-11-13,67.977,69.063,67.977,68.404,927465,0
2012-11-14,68.689,68.845,67.768,68.177,1049465,0
2012-11-15,68.27,69.016,68.195,68.927,1291773,0
2012-11-16,68.981,69.683,68.826,69.054,1446132,0
2012-11-19,69.585,70.043,69.073,69.236,1390657,0
2012-11-20,69.265,69.683,68.872,69.594,1061516,0
2012-11-21,69.675,70.37,69.483,70.177,1329971,0
2012-11-23,70.341,71.009,70.113,71.009,508459,0
2012-11-26,70.644,71.219,70.378,71.038,1598516,0
2012-11-27,70.67,71.155,70.322,70.48,1272828,0
2012-11-28,70.36,71.009,69.74,70.898,1238229,0
2012-11-29,71.108,71.456,70.205,70.314,1214394,0
2012-11-30,70.433,70.48,69.712,70.043,1826536,0
2012-12-03,70.085,70.085,69.455,69.646,987462,0
2012-12-04,69.731,70.452,69.631,70.314,954299,0
2012-12-05,70.322,71.057,70.104,70.698,1243785,0
2012-12-06,70.639,70.996,70.169,70.885,940352,0
2012-12-07,71.091,71.437,70.648,71.374,842989,0
2012-12-10,71.163,71.559,70.914,71.236,1204930,0
2012-12-11,71.392,72.146,71.255,71.916,1482393,0
2012-12-12,72.109,72.727,71.944,72.278,1446899,0
2012-12-13,72.137,72.718,72.001,72.146,1195731,0
2012-12-14,71.854,72.311,71.347,71.457,1318063,0
2012-12-17,71.622,72.395,71.428,72.385,1010748,0
2012-12-18,72.507,72.559,72.065,72.488,1264956,0
2012-12-19,72.568,72.947,72.193,72.201,981731,0
2012-12-20,72.286,72.789,72.239,72.753,1125090,0
2012-12-21,72.432,72.681,72.01,72.507,1763584,0
2012-12-24,72.303,72.643,71.953,72.23,261516,0
2012-12-26,72.296,72.404,71.32,71.734,586858,0
2012-12-27,71.78,72.155,71.293,71.972,565924,0
2012-12-28,71.705,71.743,71.025,71.107,616405,0
2012-12-31,71.172,71.925,70.574,71.888,825380,0
2013-01-02,72.873,73.048,72.385,73.048,1099929,0
2013-01-03,73.461,74.243,73.241,73.912,1277012,0
2013-01-04,74.096,74.105,73.71,73.874,961881,0
2013-01-07,73.701,74.464,73.692,74.123,884340,0
2013-01-08,74.151,74.794,73.434,74.786,1276002,0
2013-01-09,74.933,75.34,74.557,74.978,897461,0
2013-01-10,75.281,75.281,74.547,75.099,813027,0
2013-01-11,75.348,75.348,74.693,75.172,938164,0
2013-01-14,75.244,75.677,75.099,75.668,1358098,0
2013-01-15,75.34,76.145,74.684,76.037,1260651,0
2013-01-16,76.008,76.412,75.797,76.312,1214696,0
2013-01-17,76.514,76.588,76.164,76.184,1343287,0
2013-01-18,76.708,77.194,76.193,77.176,1256689,0
2013-01-22,76.826,77.109,76.055,76.993,1550992,0
2013-01-23,76.773,77.002,76.533,76.937,862226,0
2013-01-24,77.085,77.582,76.596,77.065,836363,0
2013-01-25,77.157,77.813,77.021,77.775,803338,0
2013-01-28,77.661,77.737,76.947,77.287,722256,0
2013-01-29,77.231,77.709,76.984,77.488,667126,0
2013-01-30,77.643,78.15,77.057,77.343,851366,0
2013-01-31,77.085,77.6,76.889,77.268,1141139,0
2013-02-01,77.709,78.435,77.652,78.29,939417,0
2013-02-04,77.882,78.968,77.718,78.299,2217942,0
2013-02-05,79.538,81.065,79.53,80.607,2756911,0
2013-02-06,80.401,80.89,80.109,80.798,1946080,0
2013-02-07,80.818,80.908,80.045,80.818,2009889,0
2013-02-08,80.872,81.526,80.726,81.138,1555154,0
2013-02-11,80.707,81.241,80.707,81.193,994171,0
2013-02-12,81.138,81.785,81.111,81.414,1064072,0
2013-02-13,81.727,81.976,81.129,81.342,1191017,0
2013-02-14,81.202,81.285,80.561,81.268,1328160,0
2013-02-15,81.285,81.517,80.945,81.359,1195709,0
2013-02-19,81.332,81.606,81.028,81.433,1292724,0
2013-02-20,81.25,81.423,80.275,80.375,1541840,0
2013-02-21,80.357,80.561,79.445,79.835,1440934,0
2013-02-22,79.97,81.019,79.667,80.828,1241604,0
2013-02-25,81.083,81.433,79.851,79.851,1237137,0
2013-02-26,80.238,80.688,79.419,79.86,1207301,0
2013-02-27,79.96,81.212,79.631,81.065,1144705,0
2013-02-28,81.138,81.442,80.808,80.965,1398346,0
2013-03-01,80.908,81.616,80.641,81.598,1226671,0
2013-03-04,81.369,81.517,80.486,81.517,1354263,0
2013-03-05,81.737,82.103,81.737,82.005,1129977,0
2013-03-06,82.017,82.239,81.396,81.471,1182305,0
2013-03-07,81.471,82.027,81.242,81.582,1180406,0
2013-03-08,81.778,82.184,81.343,82.137,1073106,0
2013-03-11,82.079,82.979,81.74,82.849,1046891,0
2013-03-12,82.644,83.366,82.276,83.339,1050219,0
2013-03-13,83.19,84.199,82.893,84.199,1674762,0
2013-03-14,84.216,85.539,83.867,85.521,2284579,0
2013-03-15,85.513,85.614,84.781,85.335,2386649,0
2013-03-18,84.857,85.152,84.446,84.919,1004790,0
2013-03-19,85.112,85.132,84.376,84.819,1164412,0
2013-03-20,85.262,86.112,85.104,85.975,1071737,0
2013-03-21,85.557,85.983,84.867,84.993,1108223,0
2013-03-22,85.234,85.779,84.974,85.724,883384,0
2013-03-25,86.02,86.187,84.957,85.456,871220,0
2013-03-26,85.845,86.853,85.447,86.825,832340,0
2013-03-27,86.64,88.018,86.066,87.98,1499613,0
2013-03-28,88.249,88.508,87.656,88.397,1080251,0
2013-04-01,88.433,88.977,88.147,88.489,731432,0
2013-04-02,88.877,89.616,88.701,89.294,1677804,0
2013-04-03,89.516,89.811,88.73,89.137,1900399,0
2013-04-04,89.266,89.672,89.137,89.275,1520680,0
2013-04-05,88.389,89.256,88.008,88.858,1180245,0
2013-04-08,88.692,88.746,88.072,88.256,1091840,0
2013-04-09,88.627,89.146,88.1,88.794,1253044,0
2013-04-10,88.968,89.506,88.775,89.137,1035661,0
2013-04-11,89.128,89.774,89.071,89.359,964009,0
2013-04-12,88.932,89.303,88.618,89.09,798708,0
2013-04-15,88.867,89.108,87.685,87.685,972063,0
2013-04-16,88.072,88.286,87.307,88.221,1384740,0
2013-04-17,87.803,87.877,86.473,87.415,1117195,0
2013-04-18,87.538,87.538,86.039,86.584,1370110,0
2013-04-19,86.538,87.609,86.445,87.423,1744134,0
2013-04-22,87.433,88.276,87.279,87.98,778125,0
2013-04-23,88.231,89.08,87.779,88.61,600111,0
2013-04-24,88.821,88.907,87.779,87.795,750739,0
2013-04-25,87.99,89.449,87.99,89.118,878844,0
2013-04-26,88.84,89.035,87.472,87.482,1359962,0
2013-04-29,87.685,88.026,87.511,87.656,1121420,0
2013-04-30,87.452,87.482,86.788,87.184,1590235,0
2013-05-01,87.193,87.769,86.271,86.52,1237932,0
2013-05-02,87.472,90.587,87.092,88.907,2796907,0
2013-05-03,89.562,90.136,89.275,90.078,1532468,0
2013-05-06,89.839,90.256,89.524,89.598,841834,0
2013-05-07,89.856,90.218,89.774,90.117,818406,0
2013-05-08,89.959,90.272,89.653,90.218,913011,0
2013-05-09,90.107,90.477,89.995,90.375,1008196,0
2013-05-10,90.837,92.094,90.753,92.094,1271997,0
2013-05-13,91.725,92.787,91.715,92.759,1133594,0
2013-05-14,93.113,94.689,92.833,94.092,1814936,0
2013-05-15,93.84,94.161,93.424,93.694,1220173,0
2013-05-16,93.362,93.573,92.814,92.918,746541,0
2013-05-17,93.178,94.216,93.093,94.102,1002695,0
2013-05-20,93.945,94.316,93.343,93.491,864182,0
2013-05-21,93.583,94.2,93.315,93.391,802994,0
2013-05-22,93.424,94.98,92.215,92.475,928741,0
2013-05-23,92.041,92.982,91.753,92.611,678085,0
2013-05-24,92.059,93.24,91.549,93.221,903193,0
2013-05-28,93.98,94.414,93.656,94.224,1210253,0
2013-05-29,93.84,93.859,92.805,93.203,1068533,0
2013-05-30,93.443,93.813,92.972,93.211,704822,0
2013-05-31,92.839,93.336,91.142,91.177,1378104,0
2013-06-03,91.494,91.743,90.837,91.715,999617,0
2013-06-04,91.67,91.918,90.348,90.947,1022096,0
2013-06-05,90.571,91.222,89.903,90.059,703235,0
2013-06-06,90.238,90.832,89.159,90.832,871210,0
2013-06-07,91.212,91.852,90.822,91.705,953650,0
2013-06-10,91.817,91.919,90.785,91.548,739242,0
2013-06-11,90.534,91.994,90.33,91.354,721066,0
2013-06-12,91.891,91.975,90.729,90.757,781035,0
2013-06-13,90.377,91.836,89.967,91.62,890632,0
2013-06-14,91.454,92.198,91.38,91.659,728731,0
2013-06-17,92.532,93.537,92.085,93.08,1015174,0
2013-06-18,93.175,93.442,92.391,93.293,514566,0
2013-06-19,93.209,93.313,91.752,91.799,916692,0
2013-06-20,91.13,91.13,89.252,89.437,1214225,0
2013-06-21,89.893,90.647,89.021,89.232,1744692,0
2013-06-24,88.138,90.842,87.578,90.776,1776078,0
2013-06-25,91.62,91.62,90.534,91.063,1287176,0
2013-06-26,91.871,92.8,91.862,92.141,898433,0
2013-06-27,92.588,92.606,91.724,91.762,847143,0
2013-06-28,92.109,92.641,91.641,92.305,1478678,0
2013-07-01,92.391,92.764,91.807,92.227,1309537,0
2013-07-02,92.114,92.131,89.967,90.265,1328911,0
2013-07-03,90.137,91.202,89.93,90.879,621820,0
2013-07-05,91.509,91.705,90.785,91.687,455686,0
2013-07-08,92.3,93.209,92.17,92.326,888735,0
2013-07-09,92.692,92.746,91.696,91.772,884659,0
2013-07-10,91.871,92.488,91.603,92.085,807258,0
2013-07-11,93.042,93.129,92.18,92.934,818107,0
2013-07-12,93.218,94.837,92.978,94.788,1192060,0
2013-07-15,94.689,95.075,94.345,94.944,431985,0
2013-07-16,94.885,95.354,94.517,94.689,629732,0
2013-07-17,94.915,95.383,94.64,94.744,538426,0
2013-07-18,94.769,95.872,94.689,95.699,737654,0
2013-07-19,95.458,96.622,95.085,96.293,919747,0
2013-07-22,96.111,97.462,96.015,97.108,744978,0
2013-07-23,97.166,97.559,96.525,96.924,1229798,0
2013-07-24,97.295,97.453,96.139,96.38,636929,0
2013-07-25,96.226,96.69,95.881,96.188,1047594,0
2013-07-26,95.909,96.188,94.905,95.947,955966,0
2013-07-29,95.631,95.995,95.258,95.825,468565,0
2013-07-30,96.188,96.448,95.66,95.709,842057,0
2013-07-31,96.044,96.884,95.66,96.37,1847106,0
2013-08-01,96.632,96.632,94.808,95.825,2278706,0
2013-08-02,96.025,96.148,94.152,94.325,1693740,0
2013-08-05,94.365,94.365,93.563,93.638,1593140,0
2013-08-06,94.028,94.028,92.924,93.08,2460732,0
2013-08-07,93.015,93.061,92.497,92.924,980559,0
2013-08-08,93.423,93.508,92.773,93.209,1287747,0
2013-08-09,93.015,93.451,92.692,92.867,921452,0
2013-08-12,92.73,92.988,92.309,92.924,748333,0
2013-08-13,92.904,92.96,92.104,92.791,606809,0
2013-08-14,92.606,92.819,92.227,92.488,685125,0
2013-08-15,92.188,92.188,90.832,90.908,796272,0
2013-08-16,90.544,90.943,90.257,90.461,851166,0
2013-08-19,90.248,91.176,90.248,90.802,601574,0
2013-08-20,90.802,91.407,90.516,91.231,765351,0
2013-08-21,90.935,91.799,90.861,91.279,828538,0
2013-08-22,91.249,92.131,90.97,91.852,498888,0
2013-08-23,91.956,92.032,91.567,92.013,591893,0
2013-08-26,92.151,92.478,91.807,92.085,716423,0
2013-08-27,91.398,91.398,90.31,90.367,739219,0
2013-08-28,90.487,91.046,90.292,90.684,546330,0
2013-08-29,90.422,91.149,90.18,90.674,424923,0
2013-08-30,91.158,91.167,90.549,90.951,529092,0
2013-09-03,91.458,91.625,89.879,90.42,658120,0
2013-09-04,90.403,91.896,90.27,91.738,685131,0
2013-09-05,92.046,92.382,91.496,92.29,566895,0
2013-09-06,92.343,93.446,91.466,92.81,848373,0
2013-09-09,92.643,93.522,92.363,93.131,743549,0
2013-09-10,93.597,93.867,93.007,93.102,626383,0
2013-09-11,93.178,93.896,92.878,93.727,765565,0
2013-09-12,93.587,93.792,92.935,93.063,584852,0
2013-09-13,93.121,93.474,92.756,93.383,405862,0
2013-09-16,94.335,94.48,93.355,94.075,826327,0
2013-09-17,94.075,94.526,93.926,94.142,518733,0
2013-09-18,94.934,96.091,94.934,95.565,1124725,0
2013-09-19,95.852,96.178,95.631,96.071,669312,0
2013-09-20,96.129,96.158,95.154,95.314,1129488,0
2013-09-23,95.296,95.575,94.856,95.154,618602,0
2013-09-24,95.045,95.258,94.271,94.404,819846,0
2013-09-25,94.414,94.498,93.626,93.626,569892,0
2013-09-26,93.792,94.414,93.671,94.254,442938,0
2013-09-27,93.926,94.102,92.953,93.287,836983,0
2013-09-30,93.315,94.307,92.789,93.886,847587,0
2013-10-01,93.493,94.365,93.326,94.254,565890,0
2013-10-02,93.916,94.066,92.643,93.999,728030,0
2013-10-03,93.652,93.886,92.541,92.925,751745,0
2013-10-04,92.925,94.009,92.756,93.783,563924,0
2013-10-07,93.14,93.455,92.859,92.859,407040,0
2013-10-08,92.905,93.112,91.803,91.832,680408,0
2013-10-09,91.952,92.859,91.935,92.549,686725,0
2013-10-10,93.345,94.47,93.063,94.47,534493,0
2013-10-11,94.611,96.054,94.433,96.025,742804,0
2013-10-14,95.42,96.178,94.875,95.975,525989,0
2013-10-15,95.545,95.947,94.365,94.375,858160,0
2013-10-16,94.837,96.081,94.592,96.081,716516,0
2013-10-17,95.835,97.345,95.584,97.217,498326,0
2013-10-18,97.453,98.077,96.951,97.891,788836,0
2013-10-21,97.472,98.285,96.941,98.077,611836,0
2013-10-22,98.058,99.235,98.048,98.466,819939,0
2013-10-23,98.768,99.8,98.275,99.53,719363,0
2013-10-24,99.72,99.83,98.613,99.007,739906,0
2013-10-25,98.987,99.155,98.197,98.573,658292,0
2013-10-28,98.266,99.53,98.177,99.325,604505,0
2013-10-29,99.53,99.92,98.947,99.464,427729,0
2013-10-30,99.464,99.69,98.416,98.673,449601,0
2013-10-31,99.185,99.494,98.693,98.693,584112,0
2013-11-01,98.723,99.056,97.685,98.207,779447,0
2013-11-04,98.663,99.72,98.246,99.52,784475,0
2013-11-05,100.44,100.75,98.505,99.94,1172097,0
2013-11-06,99.72,100.58,99.414,99.99,968775,0
2013-11-07,100.07,100.47,99.155,99.275,984992,0
2013-11-08,98.957,100.6,98.917,100.58,869899,0
2013-11-11,100.25,101.09,100.08,100.87,868534,0
2013-11-12,101.03,101.85,100.57,101.75,877807,0
2013-11-13,100.93,101.19,100.08,100.89,1369669,0
2013-11-14,101.28,102.2,101,101.49,1042416,0
2013-11-15,101.5,102.09,101.5,101.92,844898,0
2013-11-18,102.21,102.32,100.76,100.98,740351,0
2013-11-19,100.92,101.44,100.32,101.27,766663,0
2013-11-20,101.12,102.01,100.98,101.51,580837,0
2013-11-21,101.72,102.54,101.63,101.95,535252,0
2013-11-22,101.94,102.19,101.57,101.91,571448,0
2013-11-25,102.53,102.85,101.96,102.01,559758,0
2013-11-26,101.97,102.22,101.69,101.72,749364,0
2013-11-27,101.83,102.27,101.66,101.76,693908,0
2013-11-29,102.49,102.72,101.81,101.94,438726,0
2013-12-02,101.59,101.71,100.63,100.98,1250235,0
2013-12-03,99.51,101.87,99.51,101.78,1243240,0
2013-12-04,100.81,101.51,100.12,100.83,1142082,0
2013-12-05,100.83,101.25,100.36,100.44,887509,0
2013-12-06,100.59,101.76,100.45,101.73,767070,0
2013-12-09,101.76,102.24,101.28,101.96,705749,0
2013-12-10,101.86,102.09,100.66,100.74,793125,0
2013-12-11,100.96,101.08,99.096,99.155,813640,0
2013-12-12,98.937,99.215,98.505,98.564,660816,0
2013-12-13,98.623,99.355,98.623,98.987,693951,0
2013-12-16,99.424,100.03,99.265,99.385,785062,0
2013-12-17,99.7,100.2,98.808,99.265,901824,0
2013-12-18,99.56,102.04,99.066,101.9,1233906,0
2013-12-19,101.74,101.92,100.63,101.4,1284621,0
2013-12-20,101.26,102.27,101.06,102.19,1480722,0
2013-12-23,102.54,102.87,102.28,102.71,499953,0
2013-12-24,102.55,103.21,102.4,102.96,382295,0
2013-12-26,103.22,103.37,102.65,103.35,333927,0
2013-12-27,103.32,103.93,103.32,103.59,315209,0
2013-12-30,103.59,103.84,102.78,103.83,646191,0
2013-12-31,103.98,104.16,103.35,103.72,503928,0
2014-01-02,103.64,103.64,102.11,102.44,708486,0
2014-01-03,102.62,103.38,102.54,102.65,447297,0
2014-01-06,103.21,103.68,102.38,102.73,544012,0
2014-01-07,103.52,104.61,103.52,104.23,1293517,0
2014-01-08,103.75,104.63,103.24,104.27,1238005,0
2014-01-09,104.61,105.52,104.29,105.27,692534,0
2014-01-10,105.27,105.81,104.54,105.65,993419,0
2014-01-13,105.15,105.65,104.01,104.25,693077,0
2014-01-14,104.79,104.85,103.85,104.84,871065,0
2014-01-15,105.02,105.08,104.43,104.95,774341,0
2014-01-16,104.83,105.51,104.69,105.12,708542,0
2014-01-17,104.58,105.17,104.31,104.47,1023285,0
2014-01-21,105.31,105.63,104.28,104.61,866345,0
2014-01-22,105.01,105.23,104.27,104.71,651432,0
2014-01-23,104.55,104.55,103.2,103.63,822143,0
2014-01-24,102.33,103.28,101.14,101.14,1142216,0
2014-01-27,101.63,101.72,100.11,100.34,1054481,0
2014-01-28,100.45,101.73,100.35,101.59,755539,0
2014-01-29,100.9,101.84,100.65,101.14,926297,0
2014-01-30,101.75,101.99,101.05,101.36,1140480,0
2014-01-31,100.33,101.87,99.8,101.5,1571322,0
2014-02-03,101.7,101.83,98.768,98.937,2036340,0
2014-02-04,100.71,101.73,99.096,99.51,1519613,0
2014-02-05,99.74,100.98,99.394,100.67,1509392,0
2014-02-06,100.75,101.14,100.3,100.59,1151622,0
2014-02-07,101,103.4,100.91,103.37,1414087,0
2014-02-10,103.08,104.28,102.86,104.16,1484937,0
2014-02-11,103.74,106.08,103.71,106.07,1488165,0
2014-02-12,105.93,106.41,105.59,106.36,1333436,0
2014-02-13,105.9,107.36,105.54,107.32,1027308,0
2014-02-14,107.02,107.46,106.71,107.38,772522,0
2014-02-18,107.47,108.43,107.12,108.31,1144546,0
2014-02-19,108.02,108.79,106.92,107.01,1006247,0
2014-02-20,107.27,108.72,107.02,108.43,1144595,0
2014-02-21,108.57,108.74,107.84,107.94,669534,0
2014-02-24,108,108.83,107.95,107.96,879148,0
2014-02-25,107.94,108.53,107.01,107.5,938963,0
2014-02-26,107.43,108.52,107.18,107.85,992959,0
2014-02-27,107.96,108.28,107.47,108.06,813731,0
2014-02-28,108.03,109.24,107.43,108.18,1089886,0
2014-03-03,107.65,109.21,107.13,107.9,1034816,0
2014-03-04,109.13,109.68,108.85,109.54,1236549,0
2014-03-05,109.54,109.54,108.3,109.16,788558,0
2014-03-06,109.61,109.74,108.54,108.59,839703,0
2014-03-07,109.25,109.25,108.4,108.99,948375,0
2014-03-10,108.79,109.4,108.61,109.03,712747,0
2014-03-11,109.04,109.04,108.5,108.77,964305,0
2014-03-12,108.36,108.94,108.02,108.89,719191,0
2014-03-13,109.16,109.38,108.35,108.62,1082904,0
2014-03-14,108.44,109.52,108.32,108.77,1072118,0
2014-03-17,108.97,109.64,108.89,109.04,641537,0
2014-03-18,109.04,110.22,108.88,110.17,630915,0
2014-03-19,110.09,110.38,108.49,109.08,696872,0
2014-03-20,109.03,109.23,108.44,109.08,637086,0
2014-03-21,110.02,110.41,108.01,108.07,1373128,0
2014-03-24,108.59,109.17,106.73,107.08,960991,0
2014-03-25,107.51,108.06,106.7,107.81,586105,0
2014-03-26,108.38,109.34,108.02,108.03,668001,0
2014-03-27,108.28,108.81,107.54,108.57,756171,0
2014-03-28,109.11,110.08,108.65,108.96,858429,0
2014-03-31,109.5,110.6,109.07,110.42,767453,0
2014-04-01,111.28,111.28,109.81,110.6,739126,0
2014-04-02,110.4,110.62,109.99,110.5,669636,0
2014-04-03,110.85,110.96,109.39,110.74,913358,0
2014-04-04,111.15,112.02,109.68,109.72,874340,0
2014-04-07,109.7,110.22,108.57,108.86,770804,0
2014-04-08,108.57,108.93,107.02,107.27,1227799,0
2014-04-09,107.86,108.93,107.06,108.9,780620,0
2014-04-10,108.77,108.86,105.87,106.24,925398,0
2014-04-11,105.66,106.39,104.83,104.84,891641,0
2014-04-14,105.27,106.94,105.17,106.31,1188258,0
2014-04-15,106.55,107.44,105.15,107.28,808014,0
2014-04-16,107.68,108.22,106.22,106.5,792484,0
2014-04-17,106.25,107.15,106.04,106.72,809850,0
2014-04-21,106.72,107.66,106.7,107.64,459649,0
2014-04-22,108.11,108.33,107.68,107.7,778359,0
2014-04-23,107.8,107.8,106.76,107.22,836773,0
2014-04-24,107.49,107.8,107.03,107.55,741860,0
2014-04-25,107.24,107.41,105.96,106.17,701827,0
2014-04-28,106.8,107.04,105.09,106.39,714025,0
2014-04-29,106.61,107.1,105.7,105.81,861539,0
2014-04-30,105.88,106.61,105.57,106.59,1425931,0
2014-05-01,106.5,106.62,104.74,105.24,1142087,0
2014-05-02,105.42,107.17,105.18,106.21,1149499,0
2014-05-05,105.96,107.14,105.58,107.04,698196,0
2014-05-06,106.63,108.31,106.39,107.84,1147825,0
2014-05-07,107.97,108.85,106.87,108.77,982240,0
2014-05-08,108.77,110.8,108.64,109.88,1341493,0
2014-05-09,110.04,110.78,109.03,110.7,972619,0
2014-05-12,111.08,111.79,110.85,111.28,783587,0
2014-05-13,111.27,111.48,110.84,110.89,864966,0
2014-05-14,110.89,110.94,110.39,110.55,617318,0
2014-05-15,110.15,110.53,108.84,109.2,946566,0
2014-05-16,109.01,109.83,108.43,109.73,996825,0
2014-05-19,109.43,109.64,109,109.5,752222,0
2014-05-20,109.68,109.68,108.59,108.81,766498,0
2014-05-21,109.09,109.7,109.09,109.4,551951,0
2014-05-22,109.5,109.5,108.63,108.96,445376,0
2014-05-23,109.05,109.48,108.73,109.12,432900,0
2014-05-27,109.4,110.05,108.96,109.94,843483,0
2014-05-28,110.24,110.67,109.67,110.3,855730,0
2014-05-29,110.33,110.69,110.23,110.35,767365,0
2014-05-30,110.3,111.19,110.13,110.99,672692,0
2014-06-02,110.97,111.6,110.71,111.33,546021,0
2014-06-03,110.81,111.86,110.77,111.54,789389,0
2014-06-04,111.15,112.58,111.04,112.44,855576,0
2014-06-05,112.39,112.72,111.55,112.53,638251,0
2014-06-06,112.53,113.06,112.37,112.99,873243,0
2014-06-09,112.99,114.33,112.79,114,1186819,0
2014-06-10,113.54,113.76,112.51,113.17,781665,0
2014-06-11,112.92,113.23,112.57,112.82,618501,0
2014-06-12,112.85,113.01,111.57,111.99,739699,0
2014-06-13,112.36,112.36,111.19,111.46,497357,0
2014-06-16,111.71,113.49,111.71,112.01,1522703,0
2014-06-17,111.61,112.18,111.1,111.54,698391,0
2014-06-18,111.56,112.3,110.83,112.26,664943,0
2014-06-19,112.3,112.58,111.52,112.09,709661,0
2014-06-20,112.73,112.77,112.2,112.24,927289,0
2014-06-23,112.46,112.76,111.91,112.27,533043,0
2014-06-24,111.99,112.89,111.62,111.7,601994,0
2014-06-25,111.85,113.09,111.85,112.97,730922,0
2014-06-26,113.01,113.49,112.15,113.37,836010,0
2014-06-27,112.97,113.72,112.96,113.31,522817,0
2014-06-30,113.15,113.58,111.87,112.09,791992,0
2014-07-01,112.56,113.67,112.36,113.48,572657,0
2014-07-02,113.48,113.64,112.84,113.56,462195,0
2014-07-03,113.55,113.92,113.15,113.8,333918,0
2014-07-07,113.36,113.97,113.16,113.88,384432,0
2014-07-08,113.9,113.9,112.84,113.48,758227,0
2014-07-09,114.08,114.08,112.78,113.19,674425,0
2014-07-10,111.95,112.86,111.83,112.63,806667,0
2014-07-11,112.73,113.17,112.49,113.09,508577,0
2014-07-14,113.68,113.82,112.68,113.2,401311,0
2014-07-15,112.78,113.54,112.29,112.79,505731,0
2014-07-16,113.35,113.35,112.31,112.79,576568,0
2014-07-17,112.36,112.66,111.31,111.42,596421,0
2014-07-18,111.62,112.89,111.05,112.37,901919,0
2014-07-21,111.77,112.14,110.96,111.64,620034,0
2014-07-22,111.96,112.71,111.96,112.03,519422,0
2014-07-23,112.05,112.49,111.92,112.37,534989,0
2014-07-24,111.91,112.79,111.91,112.27,642929,0
2014-07-25,112.27,112.41,111.76,112.16,490840,0
2014-07-28,112.32,112.79,111.49,112.58,441493,0
2014-07-29,112.55,113.06,112.12,112.62,591907,0
2014-07-30,112.85,113.23,112.05,113.11,1022104,0
2014-07-31,112.16,113.22,109.85,110.13,989764,0
2014-08-01,109.75,110.63,108.94,109.98,804571,0
2014-08-04,109.88,110.91,108.93,110.75,722017,0
2014-08-05,110.63,111.19,109.51,109.74,892130,0
2014-08-06,109.36,110.39,109.08,109.73,685041,0
2014-08-07,110.37,110.37,108.35,108.74,668484,0
2014-08-08,109.08,110.29,108.39,110.24,738664,0
2014-08-11,110.43,110.85,110.04,110.5,802127,0
2014-08-12,110.32,111.35,110.26,110.64,805892,0
2014-08-13,111.26,111.55,110.81,111.55,590439,0
2014-08-14,111.68,112.25,111.54,111.86,271844,0
2014-08-15,112.06,112.57,110.28,111.09,668895,0
2014-08-18,111.62,111.99,111.47,111.7,472486,0
2014-08-19,111.71,112.09,111.2,112.01,414115,0
2014-08-20,111.66,111.97,110.67,111.46,794751,0
2014-08-21,111.77,111.89,111.08,111.35,672701,0
2014-08-22,111.45,111.45,110.59,110.82,430178,0
2014-08-25,111.37,111.77,111.04,111.28,323819,0
2014-08-26,111.25,111.65,111.04,111.54,442913,0
2014-08-27,111.44,111.57,110.53,110.71,696616,0
2014-08-28,110.6,110.74,110.11,110.36,521188,0
2014-08-29,110.7,111.05,110.12,111,696286,0
2014-09-02,111.12,111.36,110.5,110.72,817980,0
2014-09-03,111.23,111.27,110.77,110.9,730832,0
2014-09-04,111.32,111.63,110.14,110.31,544464,0
2014-09-05,110.41,110.65,109.31,110.64,841993,0
2014-09-08,110.8,110.98,109.48,109.6,886609,0
2014-09-09,109.68,110.18,109.02,109.99,1448095,0
2014-09-10,110.31,110.41,109.37,109.49,742296,0
2014-09-11,109.11,109.69,108.39,109.65,808522,0
2014-09-12,109.67,109.82,107.72,108.26,1079108,0
2014-09-15,108.31,108.77,107.58,108.57,697292,0
2014-09-16,108.35,108.92,107.96,108.78,1026686,0
2014-09-17,108.89,109.36,108.46,109.01,726019,0
2014-09-18,109.23,109.67,109.14,109.47,870107,0
2014-09-19,110.16,110.17,108.15,108.25,1475054,0
2014-09-22,108.05,108.09,106.76,107.32,1023364,0
2014-09-23,106.96,107.46,106.78,107.2,750881,0
2014-09-24,107.36,108.39,107.05,108.27,881053,0
2014-09-25,108.16,108.61,107.89,108.31,1864399,0
2014-09-26,108.4,109,108.33,108.62,1067873,0
2014-09-29,107.99,108.98,107.93,108.84,814073,0
2014-09-30,108.84,108.85,108.28,108.35,1760736,0
2014-10-01,108.54,108.57,107.54,108.15,1553642,0
2014-10-02,108.22,108.91,107.61,108.62,825745,0
2014-10-03,109.37,110.57,109.1,110.27,1073165,0
2014-10-06,118.51,119.52,116.16,118.96,13621579,0
2014-10-07,118.77,122.88,118.1,121.84,6044381,0
2014-10-08,121.1,123.68,121.07,123.66,2989591,0
2014-10-09,123.24,123.93,121.45,121.78,2990483,0
2014-10-10,121.55,122.67,121,121.72,2383578,0
2014-10-13,121.58,121.86,119.78,119.78,1853042,0
2014-10-14,120.26,121.45,119,119.05,1947639,0
2014-10-15,117.9,119.08,115.29,118.53,3138826,0
2014-10-16,116.29,117.7,114.5,114.98,2881163,0
2014-10-17,115.72,116.59,114.96,115.87,2036251,0
2014-10-20,116.11,117.11,115.8,116.76,2004695,0
2014-10-21,117.55,118.21,116.66,117.38,2232039,0
2014-10-22,117.8,118.84,117.34,117.77,2028930,0
2014-10-23,119.02,119.49,118.68,118.98,1187935,0
2014-10-24,119.05,119.82,118.96,119.68,948100,0
2014-10-27,119.5,120.17,119.4,119.75,897192,0
2014-10-28,120.45,120.61,119.72,120.43,986542,0
2014-10-29,120.36,121.01,119.96,120.67,816135,0
2014-10-30,119.99,121.42,119.52,121.38,1208337,0
2014-10-31,123.12,123.12,121.72,122.52,1387640,0
2014-11-03,122.36,122.5,120.77,121.29,1145156,0
2014-11-04,124.84,124.84,119.89,120.27,1642536,0
2014-11-05,120.71,122.19,120.71,121.09,1428834,0
2014-11-06,121.37,121.82,120.4,121.77,989756,0
2014-11-07,121.88,122.03,119.33,119.5,1358964,0
2014-11-10,119.75,122.16,119.54,122.13,1036125,0
2014-11-11,122.13,122.73,121.59,122.57,778157,0
2014-11-12,122.05,123.21,122.05,123.13,1051531,0
2014-11-13,123.51,123.54,122.79,123.09,802488,0
2014-11-14,122.87,123.45,122.53,122.98,835767,0
2014-11-17,122.98,123.86,122.69,123.31,854625,0
2014-11-18,123.31,124.84,123.03,124.64,1126519,0
2014-11-19,124.71,124.76,123.17,123.85,1149647,0
2014-11-20,123.86,124.14,122.84,124.12,1019618,0
2014-11-21,125.24,125.46,123.74,124.1,1344930,0
2014-11-24,124.53,124.83,123.72,124.8,732784,0
2014-11-25,124.73,128.77,124.73,128.25,2263594,0
2014-11-26,130.27,134.85,130.21,134.47,3121191,0
2014-11-28,134.7,135.49,133.25,133.57,912675,0
2014-12-01,133.3,134.73,132.13,134.38,1383813,0
2014-12-02,134.35,134.81,133.47,134.25,1373491,0
2014-12-03,134.01,134.04,133.18,133.61,912337,0
2014-12-04,133.78,135.71,133.16,133.92,1255103,0
2014-12-05,133.85,133.98,132.04,132.45,895942,0
2014-12-08,132.74,134.6,132.46,133.63,1305686,0
2014-12-09,132.35,133.41,131.41,133.32,1244194,0
2014-12-10,133.06,133.2,130.52,130.64,1032031,0
2014-12-11,130.97,133.14,130.97,131.95,1186447,0
2014-12-12,130.99,132.49,130.64,130.96,1605078,0
2014-12-15,131.85,131.85,129.1,129.78,1390185,0
2014-12-16,129.37,130.12,128.12,128.16,1330618,0
2014-12-17,128.92,131.07,128.56,130.78,1691701,0
2014-12-18,131.76,134.28,131.52,134.27,1686237,0
2014-12-19,134.95,135.21,133.36,133.66,1616435,0
2014-12-22,133.2,134.22,132.87,133.85,856352,0
2014-12-23,134.74,135.07,131.78,132.36,1230127,0
2014-12-24,132.82,134.86,132.45,133.75,367926,0
2014-12-26,134.02,134.76,133.08,133.22,580932,0
2014-12-29,132.81,133.63,132.55,133.46,711451,0
2014-12-30,133.41,134.93,133.41,133.78,735507,0
2014-12-31,134.08,135.46,132.85,133.04,944547,0
2015-01-02,134.11,134.67,133.26,133.71,1477242,0
2015-01-05,133.48,136.18,133.48,134.54,1454453,0
2015-01-06,135.27,135.6,133.13,134.29,2421665,0
2015-01-07,134.71,137.63,134.71,137.4,1440260,0
2015-01-08,138.61,140.28,138.33,139.92,1403716,0
2015-01-09,138.74,139.43,138,138.27,945448,0
2015-01-12,138.44,138.65,136.69,137.23,926848,0
2015-01-13,138.66,139.25,134.55,135.49,1769051,0
2015-01-14,134.21,135.41,132.86,134.6,1769398,0
2015-01-15,135.32,135.85,134.31,134.49,1249277,0
2015-01-16,134.23,134.69,132.97,134.22,1400014,0
2015-01-20,135.08,135.79,132.97,134.12,1278112,0
2015-01-21,135.38,136.84,134.12,136.58,1330939,0
2015-01-22,136.58,139.14,136.12,138.79,1074414,0
2015-01-23,137.9,138.14,136.86,137.09,859118,0
2015-01-26,136.49,137.24,135.44,137.16,760633,0
2015-01-27,136.04,136.72,134.82,135.97,816089,0
2015-01-28,136.61,137.26,134.38,134.61,1110518,0
2015-01-29,134.42,134.47,132.64,134.15,1260446,0
2015-01-30,132.93,133.84,131.94,132.01,1674863,0
2015-02-02,131.31,133.65,130.03,133.39,1531923,0
2015-02-03,134.52,135.61,133.78,135,1018132,0
2015-02-04,134.46,134.89,132.98,133.77,1578501,0
2015-02-05,137.42,139.79,136.79,138.9,1867651,0
2015-02-06,139.01,140.07,136.35,137.01,1743187,0
2015-02-09,136.93,136.93,134.17,134.73,1188986,0
2015-02-10,135.16,136.17,134.85,135.58,1018023,0
2015-02-11,135.83,136.38,134.39,135.6,1018216,0
2015-02-12,137.93,138.35,135.93,136.71,1406365,0
2015-02-13,136.36,137.5,135.84,137.37,846837,0
2015-02-17,137.35,137.93,136.98,137.48,994158,0
2015-02-18,137.48,137.66,136.66,137.55,738448,0
2015-02-19,137.11,137.27,136.41,137.08,1298063,0
2015-02-20,136.91,139.12,136.73,139.11,1644832,0
2015-02-23,139.07,141.02,138.86,140.42,1162599,0
2015-02-24,140.66,142.58,140.44,142.16,1389123,0
2015-02-25,142.16,142.29,141.16,141.59,1101387,0
2015-02-26,141.58,142.2,140.99,142.01,1040399,0
2015-02-27,142.35,142.35,140.03,140.26,1248452,0
2015-03-02,140.47,141.88,140.27,141.52,872472,0
2015-03-03,140.95,140.95,139.23,139.82,777494,0
2015-03-04,139.86,142.16,139.25,141.83,1637624,0
2015-03-05,142.2,143.38,141.96,142.93,1036590,0
2015-03-06,141.57,142.06,138.72,139.07,1468841,0
2015-03-09,139.34,139.98,138.49,139.38,1223079,0
2015-03-10,138.25,138.49,136.68,136.68,1502284,0
2015-03-11,136.63,137.26,135.18,135.33,1756382,0
2015-03-12,135.84,137.58,135.64,137.29,1135256,0
2015-03-13,137.29,137.54,135.17,136.16,960025,0
2015-03-16,136.8,138.71,136.59,136.59,2441471,0
2015-03-17,136.3,136.67,135.1,135.87,1927236,0
2015-03-18,135.2,139.27,134.55,138.72,2045897,0
2015-03-19,139.03,139.38,138.17,139.11,1606465,0
2015-03-20,139.96,140.61,138.87,138.91,2174561,0
2015-03-23,139.09,140.11,138.59,139.65,954397,0
2015-03-24,140.3,142.01,138.36,138.42,1356117,0
2015-03-25,138.72,139.45,136.89,136.9,3500466,0
2015-03-26,136.55,138.43,136.31,137.45,1070872,0
2015-03-27,137.83,139.36,137.77,138.79,1039514,0
2015-03-30,139.34,140.15,139.1,139.79,677695,0
2015-03-31,139.53,140.2,137.79,137.83,1103954,0
2015-04-01,137.87,137.87,135.21,136.26,1248187,0
2015-04-02,136.5,137.16,135.37,135.57,1127027,0
2015-04-06,134.5,136.77,134.2,135.78,1661783,0
2015-04-07,136.63,137.25,134.99,135.05,923855,0
2015-04-08,135.9,136.37,135,135.69,718847,0
2015-04-09,135.49,136.91,135.07,136.8,700889,0
2015-04-10,136.76,138.28,136.49,137.45,792502,0
2015-04-13,137.45,138.69,136.58,136.74,905016,0
2015-04-14,136.55,136.99,134.77,135.65,1089937,0
2015-04-15,135.92,136.62,134.92,135.15,1111290,0
2015-04-16,135.14,137.42,135.14,136.68,1304095,0
2015-04-17,135.49,136.27,134.61,135.85,1157341,0
2015-04-20,136.76,138.51,136.7,138.44,1368536,0
2015-04-21,138.82,140.22,138.5,139.72,1673589,0
2015-04-22,139.55,139.85,138.11,138.55,1145368,0
2015-04-23,137.68,139.15,137.47,138.57,841674,0
2015-04-24,138.41,139.34,137.61,138.55,585317,0
2015-04-27,138.74,138.79,135.99,136.35,866365,0
2015-04-28,136.34,137.56,134.4,137.51,971345,0
2015-04-29,136.64,137.39,135.31,136.48,1224329,0
2015-04-30,136.48,136.48,134.43,135.21,1367890,0
2015-05-01,135.39,136.63,135.39,136.49,811149,0
2015-05-04,137.11,138.76,136.98,138.17,1065871,0
2015-05-05,138.23,138.23,135.87,136.31,1119002,0
2015-05-06,136.48,136.82,134.87,135.42,1376455,0
2015-05-07,135.82,138.94,135.82,137.07,1218076,0
2015-05-08,137.4,137.75,135.62,136.32,1603234,0
2015-05-11,135.76,137.44,135.45,135.9,1504888,0
2015-05-12,134.71,135.6,133.46,133.57,1793597,0
2015-05-13,134.39,134.39,132.57,133.29,1443591,0
2015-05-14,134.16,135.46,133.53,135.38,844070,0
2015-05-15,135.33,135.8,134.89,135.8,840790,0
2015-05-18,135.69,136.41,135.22,135.93,764065,0
2015-05-19,135.69,136.43,135.43,135.75,877922,0
2015-05-20,135.6,136.36,135.39,135.71,668823,0
2015-05-21,135.57,136.96,135.29,136.7,909289,0
2015-05-22,136.58,137.25,135.93,136.25,842198,0
2015-05-26,135.83,136.24,134.33,134.64,1084042,0
2015-05-27,134.7,136.22,134.3,135.87,613935,0
2015-05-28,135.6,136.63,134.73,135.76,983759,0
2015-05-29,135.69,136.36,134.56,134.86,1253917,0
2015-06-01,135.73,136.23,134.19,135.16,982812,0
2015-06-02,134.39,135.56,133.52,134.86,1125591,0
2015-06-03,134.9,135.38,134.21,134.92,969296,0
2015-06-04,134.24,135.13,133.91,134.57,853342,0
2015-06-05,134.43,135.11,134.01,134.97,1033508,0
2015-06-08,135.27,135.87,134.45,134.55,1087656,0
2015-06-09,134.3,134.69,132.85,132.96,1354718,0
2015-06-10,133.14,135.22,132.9,134.99,1553991,0
2015-06-11,135.56,136.21,135.08,135.79,1023208,0
2015-06-12,135.22,135.49,134.52,134.58,1028632,0
2015-06-15,133.91,134.7,132.73,133.59,1381848,0
2015-06-16,133.44,134.46,132.84,134.24,934753,0
2015-06-17,134.69,135.09,134.09,134.71,675001,0
2015-06-18,135,136.19,135,135.75,977492,0
2015-06-19,135.63,137.25,135.63,136.73,2023034,0
2015-06-22,137.8,138.37,137.29,137.82,1255293,0
2015-06-23,137.93,138.67,137.61,138.02,971478,0
2015-06-24,137.66,137.84,136.61,136.61,1062553,0
2015-06-25,136.69,137.22,136.02,136.81,942741,0
2015-06-26,137.16,137.36,136.2,136.93,862242,0
2015-06-29,137.35,138.59,136.62,136.68,1211724,0
2015-06-30,137.85,137.85,136.25,136.56,1068153,0
2015-07-01,137.91,138.5,137.04,138.07,1032574,0
2015-07-02,138.69,138.8,137.03,138.03,1158612,0
2015-07-06,136.71,138.38,136.51,137.5,1463281,0
2015-07-07,137.88,138.33,136.31,138.09,1013384,0
2015-07-08,137.39,137.84,135.71,136.07,1196268,0
2015-07-09,137.59,138.17,136.69,136.73,725104,0
2015-07-10,138.05,139.69,137.55,139.08,1171268,0
2015-07-13,139.4,140.82,139.08,140.71,986310,0
2015-07-14,141.04,142.05,140.55,141.93,858058,0
2015-07-15,142.03,142.67,141.31,141.46,795130,0
2015-07-16,142.02,143,141.6,142.68,648135,0
2015-07-17,142.68,142.9,141.98,142.73,597718,0
2015-07-20,143.12,143.12,142.08,142.83,473653,0
2015-07-21,142.67,143.56,141.5,142.2,895022,0
2015-07-22,142.28,142.98,142.16,142.69,649794,0
2015-07-23,142.85,143.56,142.21,142.84,741495,0
2015-07-24,142.7,143.29,141.82,142,747304,0
2015-07-27,141.56,141.85,140.75,141.06,936518,0
2015-07-28,141.88,144.57,141.31,144.49,1214006,0
2015-07-29,144.6,146.61,144.22,146.52,1509725,0
2015-07-30,146.3,147.01,145.95,146.53,1081951,0
2015-07-31,147.13,147.39,146.41,146.68,1054566,0
2015-08-03,146.32,147.27,145.61,146.95,1438212,0
2015-08-04,147.04,147.54,145.99,146.87,1030708,0
2015-08-05,148.26,149.41,146.6,148.3,1354671,0
2015-08-06,147.75,147.84,143.32,144.79,2002379,0
2015-08-07,144.56,144.56,141.42,143.55,1538074,0
2015-08-10,144.99,145.42,144.21,144.89,1260478,0
2015-08-11,143.77,144.5,141.96,143.25,1198333,0
2015-08-12,142.96,142.97,140.47,142.61,1722308,0
2015-08-13,142.46,142.96,141.46,142.28,761827,0
2015-08-14,142.11,143.15,141.61,142.94,688383,0
2015-08-17,142.33,143.29,141.7,143.25,639835,0
2015-08-18,142.77,143.13,141.42,141.78,981433,0
2015-08-19,141.3,142.09,139.93,141.24,1056434,0
2015-08-20,140.42,140.55,138.36,138.42,1631434,0
2015-08-21,137.63,138.75,136.78,136.82,1866083,0
2015-08-24,133.48,135.83,128.69,133.23,3027577,0
2015-08-25,136,136.78,132.66,132.66,2295751,0
2015-08-26,134.71,135.27,131.84,134.89,1588177,0
2015-08-27,136.09,137.89,135.43,137.8,1237762,0
2015-08-28,137.29,137.96,136.44,137.68,873652,0
2015-08-31,137.57,138.47,135.33,135.95,1046682,0
2015-09-01,133.51,134.23,129.46,130.03,1858613,0
2015-09-02,131.33,132.07,129.88,131.81,1214632,0
2015-09-03,132.07,133.26,131.12,131.63,1064318,0
2015-09-04,131.12,131.68,128.96,130.05,1215073,0
2015-09-08,131.45,133.65,130.96,133.64,1428034,0
2015-09-09,134.78,135.54,131.33,131.6,866199,0
2015-09-10,131.78,132.19,130.52,130.9,1153430,0
2015-09-11,130.46,132.43,130.05,131.68,1000462,0
2015-09-14,131.86,132.06,130.94,131.93,1185848,0
2015-09-15,132.07,133.45,131.68,132.82,582904,0
2015-09-16,133.14,134.72,132.78,134.46,974745,0
2015-09-17,134.4,136.85,134.26,135.36,1115965,0
2015-09-18,134.2,134.95,133.74,133.95,2153776,0
2015-09-21,134.64,135.83,134.11,134.68,1079573,0
2015-09-22,133.27,134.11,132.69,133.88,803716,0
2015-09-23,133.68,135.01,133.11,134.84,1069703,0
2015-09-24,133.85,134.68,133.32,134.43,1277615,0
2015-09-25,134.79,136.01,131.11,131.84,1147944,0
2015-09-28,130.98,131.14,124.78,126.26,2152009,0
2015-09-29,125.78,127.62,124.86,126.73,1498782,0
2015-09-30,128.09,129.43,127.23,128.44,1037229,0
2015-10-01,128.28,128.61,126.08,128,1357910,0
2015-10-02,126.79,131.15,126.06,131.07,1512828,0
2015-10-05,131.99,132.94,131.55,132.63,1404255,0
2015-10-06,132.44,132.54,128.71,130.32,1489796,0
2015-10-07,131.2,132.91,129.91,132.88,1095264,0
2015-10-08,132.53,132.96,130.82,132.76,705396,0
2015-10-09,132.74,133.87,132.5,133.39,716342,0
2015-10-12,133.15,134.54,132.91,134.08,442752,0
2015-10-13,133.03,134.11,132.27,132.55,540149,0
2015-10-14,132.43,133.44,131.28,131.46,586873,0
2015-10-15,131.47,132.73,131.19,132.71,1003664,0
2015-10-16,133.47,135.21,132.83,135.12,741541,0
2015-10-19,134.96,135.65,134.42,135.51,480481,0
2015-10-20,134.86,136.09,134.86,135.32,631332,0
2015-10-21,136.07,136.3,133.73,135.32,762093,0
2015-10-22,135.87,136.68,133.27,134.07,953677,0
2015-10-23,134.53,136.76,133.52,135.77,1293360,0
2015-10-26,135.7,136.02,134.84,135.46,772526,0
2015-10-27,135.4,136.6,135.38,136.29,523519,0
2015-10-28,136.59,137.46,134.89,137.45,774488,0
2015-10-29,137.48,139.19,137.48,138.69,832220,0
2015-10-30,138.6,139.42,138,138,1133691,0
2015-11-02,138.91,140.45,138.53,140.21,1099063,0
2015-11-03,139.92,142.05,139.26,141.98,1313936,0
2015-11-04,146.2,147.08,144.28,146.21,1530253,0
2015-11-05,146.69,147.73,146.3,147.42,1194212,0
2015-11-06,146.85,147.99,146.72,147.66,981665,0
2015-11-09,147.68,147.91,146.53,147.58,837733,0
2015-11-10,147.43,147.89,146.94,147.29,738445,0
2015-11-11,147.46,148.37,147.07,147.15,696409,0
2015-11-12,146.01,147.12,143.64,143.71,955122,0
2015-11-13,143.8,145.01,143.29,143.96,719543,0
2015-11-16,144.06,146.06,143.86,145.99,877352,0
2015-11-17,146,146.99,144.94,146.16,759409,0
2015-11-18,146.42,146.88,145.68,146.73,1169013,0
2015-11-19,146.33,146.61,144.78,145.21,963231,0
2015-11-20,145.92,147.62,145.21,146.42,1344896,0
2015-11-23,146.51,147.23,145.66,146.12,605111,0
2015-11-24,143.15,145.92,143.15,145.75,681433,0
2015-11-25,145.73,146.15,144.88,145.37,771491,0
2015-11-27,146.04,147.38,145.35,146.49,666768,0
2015-11-30,146.77,147.17,145.47,145.48,1062015,0
2015-12-01,146.3,147.96,146.3,147.82,1129549,0
2015-12-02,148.03,148.14,146.76,146.97,824250,0
2015-12-03,147.24,147.6,144.63,145.18,1164361,0
2015-12-04,145.42,149.96,145.36,149.9,1101262,0
2015-12-07,149.43,149.9,147.94,148.74,1264030,0
2015-12-08,149.76,150.49,148.21,150.43,1599155,0
2015-12-09,149.86,151.24,147.43,148.65,1406474,0
2015-12-10,148.51,150.52,147.86,150.08,962433,0
2015-12-11,148.35,149.67,146.79,147.5,899498,0
2015-12-14,148.26,149.45,146.79,148.97,1325906,0
2015-12-15,149.85,151.21,148.75,149.07,1579547,0
2015-12-16,150.33,151.82,148.91,151.6,1189082,0
2015-12-17,151.82,153.16,151.06,151.62,1264356,0
2015-12-18,150.77,151.3,148.89,148.9,1826453,0
2015-12-21,149.57,150.33,148.44,149.36,822988,0
2015-12-22,150.33,151.08,148.11,150.1,1137169,0
2015-12-23,150.99,151.75,150.32,151.58,673055,0
2015-12-24,151.55,152.24,151.19,151.62,277239,0
2015-12-28,151.3,151.49,150.55,151.08,615588,0
2015-12-29,152.33,152.44,151.52,152.21,994824,0
2015-12-30,152.36,152.56,150.73,151.14,1166876,0
2015-12-31,150.46,151.16,149.84,149.85,1118499,0
2016-01-04,146.47,147.28,142,143.87,2893672,0
2016-01-05,144.56,145.56,143.72,144.33,1111059,0
2016-01-06,141.82,143.65,140.94,142.89,1824326,0
2016-01-07,140.54,141.49,139.48,140.55,1631572,0
2016-01-08,141.19,141.99,138.12,138.44,1308784,0
2016-01-11,139.14,139.5,135.4,137.25,1318972,0
2016-01-12,138.48,139.58,136.52,138.53,1000021,0
2016-01-13,139.51,140.43,137.03,137.47,1355924,0
2016-01-14,137.76,141.76,137.48,141.39,1787724,0
2016-01-15,138.43,140.53,137.8,138.51,1856000,0
2016-01-19,139.86,140.37,137.47,138.58,1294078,0
2016-01-20,136.97,138.05,133.9,136.98,1361287,0
2016-01-21,137.01,138.19,135.29,137.74,1150375,0
2016-01-22,139.42,141,139.12,140.77,891739,0
2016-01-25,141.12,142.66,140.71,140.91,1002252,0
2016-01-26,140.78,141.84,139.7,141.49,797812,0
2016-01-27,141.61,144.09,140.93,142.02,1009881,0
2016-01-28,142.57,142.9,137.85,138.36,1488762,0
2016-01-29,139.36,141.36,139.06,141.36,1726953,0
2016-02-01,140.13,142.42,136.66,142,1616136,0
2016-02-02,140.93,141.88,139.94,141.05,1547731,0
2016-02-03,142.95,142.95,135.73,137.18,2390244,0
2016-02-04,136.61,137.1,133.62,134.12,1864045,0
2016-02-05,133.71,134.16,130.99,131.53,1262281,0
2016-02-08,130.54,131.24,126.21,129.21,1906975,0
2016-02-09,126,131.66,125.93,130.64,1749235,0
2016-02-10,132.46,135.37,132.14,132.38,1156601,0
2016-02-11,131.89,132.59,130.51,131.61,1634232,0
2016-02-12,133.1,136.1,132.62,135.96,1671526,0
2016-02-16,137.29,138.57,136.62,138.21,1433812,0
2016-02-17,139.36,140.23,138.15,140.13,786214,0
2016-02-18,140.52,140.81,138.8,139.23,774556,0
2016-02-19,139.41,141.01,138.46,140.91,939223,0
2016-02-22,141.61,142.26,140.99,141.66,670619,0
2016-02-23,141.96,143.02,141.48,142.42,1055776,0
2016-02-24,141.01,143.82,140.74,143.4,965481,0
2016-02-25,143.66,144.87,142.84,144.58,849877,0
2016-02-26,144.89,146.02,144.81,145.51,1263539,0
2016-02-29,145.18,145.97,143.18,143.38,1532520,0
2016-03-01,144.51,145.97,143.18,145.97,1458837,0
2016-03-02,145.68,147.03,145.13,146.57,1184480,0
2016-03-03,146.5,146.5,143.95,145.39,978915,0
2016-03-04,145.71,145.71,144.22,145.04,1112660,0
2016-03-07,144.78,145.27,143.82,144.59,994572,0
2016-03-08,144.15,144.69,143.15,143.77,890616,0
2016-03-09,144.26,144.48,142.39,143.69,1232284,0
2016-03-10,144.26,145.49,143.82,145.06,1248325,0
2016-03-11,145.66,146.65,144.79,146.3,1351657,0
2016-03-14,145.63,147.72,145.63,147.26,753385,0
2016-03-15,146.22,147.05,145.53,145.81,1000901,0
2016-03-16,145.88,146.6,144.76,146.3,926913,0
2016-03-17,146.04,146.22,142.73,144.28,1164905,0
2016-03-18,145.09,146.96,143.17,146.75,2164312,0
2016-03-21,146.69,146.97,145.56,145.7,905085,0
2016-03-22,145.47,146.65,144.89,146.07,1025999,0
2016-03-23,146.17,146.67,145.59,145.76,554502,0
2016-03-24,145.04,145.8,144.31,145.66,658175,0
2016-03-28,146.08,146.08,144.81,145.56,719478,0
2016-03-29,145.73,148.2,145.14,148,724055,0
2016-03-30,148.93,149.28,147.86,149,730682,0
2016-03-31,148.66,149.21,147.85,148.28,916283,0
2016-04-01,147.72,150.17,147.21,149.93,903413,0
2016-04-04,150.41,152.35,149.98,151.32,909447,0
2016-04-05,150.45,152.33,149.02,149.32,1113473,0
2016-04-06,149.32,151.87,149,151.82,837794,0
2016-04-07,151.24,151.97,150.13,151.43,958843,0
2016-04-08,152.37,152.72,150.47,151.04,857981,0
2016-04-11,151.03,151.99,149.98,150.33,1106021,0
2016-04-12,150.81,154.27,150.69,154.01,1147063,0
2016-04-13,154.93,155.52,153.85,155.28,786987,0
2016-04-14,155.23,155.67,154.12,154.52,733204,0
2016-04-15,154.54,155.55,153.45,155.45,733802,0
2016-04-18,154.97,155.78,154.5,155.77,810023,0
2016-04-19,155.79,155.79,153.96,154.33,735575,0
2016-04-20,154.67,156.15,154.38,155.03,907739,0
2016-04-21,155.01,156.25,154.22,155.04,892672,0
2016-04-22,155.35,156.27,154.52,156.17,455277,0
2016-04-25,155.85,156.54,155.4,156.54,553419,0
2016-04-26,156.77,157.15,155.72,155.84,775153,0
2016-04-27,156.01,158.09,155.72,157.7,676328,0
2016-04-28,156.87,159.19,156.21,158.17,1306300,0
2016-04-29,157.26,157.57,156.1,157.51,1376226,0
2016-05-02,156.94,158.47,153.94,157.17,1307861,0
2016-05-03,157.14,157.62,155.74,156.7,1351933,0
2016-05-04,156.23,158.48,155.56,157.85,1641057,0
2016-05-05,159.28,162.11,157.2,161.37,1866726,0
2016-05-06,159.21,161.16,158.7,161.01,1582684,0
2016-05-09,161.33,163.12,160.89,162.13,1472671,0
2016-05-10,162,164.42,161.23,163.74,1258134,0
2016-05-11,163.88,165.16,163.15,163.16,831588,0
2016-05-12,163.74,164.01,162.32,163.25,828039,0
2016-05-13,163.21,163.68,161.97,162.43,808977,0
2016-05-16,162.43,164.94,162.32,164.66,1024568,0
2016-05-17,163.84,164.64,160.9,161.59,1209300,0
2016-05-18,161.53,162.44,160.03,161.61,996775,0
2016-05-19,160.75,161.53,158.48,160.13,1154368,0
2016-05-20,161.08,161.77,160.08,161.16,1136869,0
2016-05-23,161.2,161.7,160.31,160.34,923990,0
2016-05-24,161.16,162.56,160.34,162.22,894504,0
2016-05-25,162.63,163.4,162.17,163.12,797575,0
2016-05-26,162.98,163.58,162.85,163.29,650825,0
2016-05-27,163.18,163.48,162.54,163.11,664033,0
2016-05-31,163.12,163.12,161.46,162.58,1194233,0
2016-06-01,162.11,163.6,161.91,163.16,673820,0
2016-06-02,163.03,164.87,162.81,164.83,897448,0
2016-06-03,164.85,165.71,163.79,165.3,865661,0
2016-06-06,165.01,166.42,164.72,166.02,743857,0
2016-06-07,166.19,166.48,165.18,165.35,723691,0
2016-06-08,165.25,166.94,164.94,166.84,595435,0
2016-06-09,166.95,168.29,166.4,166.93,775467,0
2016-06-10,166.07,166.62,164.81,165.99,819499,0
2016-06-13,166.02,167.17,165,165.09,731146,0
2016-06-14,164.38,165.96,163.97,165.71,693463,0
2016-06-15,166,166.1,163.26,163.51,1114873,0
2016-06-16,163.11,164.41,161.9,164.05,664998,0
2016-06-17,164.12,164.12,161.43,162.57,927727,0
2016-06-20,164.27,165.82,164.05,164.77,809181,0
2016-06-21,165.28,167.37,165.28,166.72,1395418,0
2016-06-22,166.85,167.46,166.33,166.67,718117,0
2016-06-23,167.69,168.85,166.95,168.84,784593,0
2016-06-24,165.62,166.43,163.03,163.46,1493135,0
2016-06-27,163.36,163.36,159.23,159.85,1405698,0
2016-06-28,160.79,161.48,159.72,160.89,1428178,0
2016-06-29,162.23,165.07,161.53,164.91,790988,0
2016-06-30,165.17,166.3,164.8,166.29,852914,0
2016-07-01,166.29,166.98,165.91,166.34,794499,0
2016-07-05,165.99,168.23,165.95,167.88,824563,0
2016-07-06,166.91,169.03,166.42,168.72,1168973,0
2016-07-07,168.54,169.89,168.27,169.82,876469,0
2016-07-08,170.69,172.82,169.55,172.23,909468,0
2016-07-11,172.56,173.56,172.42,172.93,731816,0
2016-07-12,173.04,173.47,172.2,172.29,860355,0
2016-07-13,173.17,173.49,171.51,172.53,670474,0
2016-07-14,173.65,173.96,172.37,173.11,681590,0
2016-07-15,173.94,174.05,171.37,171.68,962986,0
2016-07-18,172.1,172.6,170.14,171,893931,0
2016-07-19,170.94,172.15,170.46,171.12,613192,0
2016-07-20,171.79,172.91,171.14,172.37,518652,0
2016-07-21,172.01,172.4,170.68,171.46,452486,0
2016-07-22,171.25,171.33,168.67,170.3,651511,0
2016-07-25,170.3,170.62,168.52,169.43,710966,0
2016-07-26,169.19,171.72,169.05,171.63,797947,0
2016-07-27,171.26,171.62,169.18,171.13,775985,0
2016-07-28,171.5,172.75,170.6,172.55,528461,0
2016-07-29,172.24,173.53,171.97,172.59,791151,0
2016-08-01,171.59,174.33,170.9,173.34,798929,0
2016-08-02,172.96,173.16,171.48,173.01,742684,0
2016-08-03,173.2,173.31,171.69,172.37,1298408,0
2016-08-04,165.48,168.29,163.12,168.19,3059195,0
2016-08-05,168.26,170.41,168.26,170.36,1213083,0
2016-08-08,170.36,170.47,169.41,170.15,766643,0
2016-08-09,170.2,171.69,169.48,170.76,599179,0
2016-08-10,170.7,171.59,169.93,171.57,708197,0
2016-08-11,171.6,173.82,170.7,173.27,955302,0
2016-08-12,172.8,173.07,170.29,170.6,610714,0
2016-08-15,170.92,171.89,170.53,170.82,536998,0
2016-08-16,170.01,170.76,169.38,169.43,861470,0
2016-08-17,169.19,169.97,168.68,169.76,535574,0
2016-08-18,169.31,170.53,168.68,170.33,702608,0
2016-08-19,169.85,170.62,169.02,170.47,727859,0
2016-08-22,170.6,171.38,170.37,171.06,722852,0
2016-08-23,171.35,172.59,171.31,171.51,702088,0
2016-08-24,171.44,171.86,169.56,169.9,511779,0
2016-08-25,169.69,172.02,169.69,170.75,821460,0
2016-08-26,170.81,173.03,170.74,172.07,996860,0
2016-08-29,171.99,174.39,171.85,173.8,989433,0
2016-08-30,173.32,174.69,173.09,174.28,762120,0
2016-08-31,174.35,175.33,173.14,173.76,881753,0
2016-09-01,174.26,174.33,172.3,173.57,621083,0
2016-09-02,174.05,174.49,173.4,173.87,486295,0
2016-09-06,173.97,174.5,173.23,174.42,600467,0
2016-09-07,173.97,174.96,173.23,174.96,740247,0
2016-09-08,174.23,175.04,173.36,173.86,755429,0
2016-09-09,172.98,173.12,168.29,168.29,982452,0
2016-09-12,167.74,170.71,167.58,170.56,909030,0
2016-09-13,169.66,170.05,167.93,168.39,813791,0
2016-09-14,168.99,170.2,168.73,170.07,779513,0
2016-09-15,170.02,173.82,169.69,173.24,836062,0
2016-09-16,173.28,173.57,171.34,172.44,1014061,0
2016-09-19,173.04,174.17,172.47,172.89,537590,0
2016-09-20,174.21,174.29,173.01,173.12,506363,0
2016-09-21,173.71,176.78,173.71,176.55,780147,0
2016-09-22,177.16,178.88,176.31,178.69,693134,0
2016-09-23,176.37,177.56,174.68,176.66,1194676,0
2016-09-26,175.4,175.78,173.48,174.22,701822,0
2016-09-27,174.53,176.16,173.86,176.14,686277,0
2016-09-28,177.73,177.73,175.43,176.34,602184,0
2016-09-29,176.25,176.52,172.99,173.65,609339,0
2016-09-30,174.23,177.73,174.23,176.89,1174646,0
2016-10-03,175.85,176.5,174.71,175.6,732013,0
2016-10-04,175.2,176.18,172.28,173.3,759786,0
2016-10-05,173.3,174.4,173.03,173.86,712530,0
2016-10-06,173.75,174.5,172.74,174.32,609837,0
2016-10-07,174.59,175.01,173.42,174.6,626960,0
2016-10-10,175.54,177.19,175.46,176.36,438897,0
2016-10-11,175.88,175.88,170.54,171.22,1001737,0
2016-10-12,172.39,172.39,170.55,170.73,988811,0
2016-10-13,170,170.55,168.35,170.13,1408095,0
2016-10-14,171.15,171.3,169.19,169.22,880422,0
2016-10-17,169.46,169.69,168.31,168.83,816878,0
2016-10-18,170,170.53,169.11,170.06,659515,0
2016-10-19,170.37,170.85,169.39,169.51,687718,0
2016-10-20,169.55,171.01,168.97,170.3,712117,0
2016-10-21,169.49,169.9,168.42,169.61,638245,0
2016-10-24,170.64,171.1,169.39,169.45,1032478,0
2016-10-25,169.78,169.96,168,168.28,1042594,0
2016-10-26,167.06,167.19,164.19,164.91,1471252,0
2016-10-27,165.66,166.14,164.45,164.61,1229475,0
2016-10-28,164.77,167,164.12,165.15,1038111,0
2016-10-31,164.62,165.57,163.95,165.27,1792452,0
2016-11-01,165,165.57,162.89,163.74,1491575,0
2016-11-02,164.04,166.54,163.12,164.24,2080064,0
2016-11-03,166.31,172.23,165.79,170.45,2142368,0
2016-11-04,170.5,173.63,170.09,172.23,1324533,0
2016-11-07,174.13,175.71,173.69,175.09,1425258,0
2016-11-08,174.6,176.99,173.53,175.89,890695,0
2016-11-09,175.17,176.15,169.33,172.06,1717519,0
2016-11-10,173.36,175.45,171.93,172.84,1676272,0
2016-11-11,172.34,173.06,167.27,167.68,1422943,0
2016-11-14,167.9,167.9,159.88,160.24,2653564,0
2016-11-15,160.28,164.48,159.95,164.15,1951897,0
2016-11-16,163.93,166.72,163.31,166.59,1279031,0
2016-11-17,166.98,170.7,166.23,170.68,1678570,0
2016-11-18,170.76,171.34,168.5,169.15,1201320,0
2016-11-21,168.98,170.21,168.63,169.36,911139,0
2016-11-22,167.8,168.45,162.07,165.03,2327124,0
2016-11-23,162.97,166.87,162.97,165.81,1119885,0
2016-11-25,166.98,168.7,165.88,168,497462,0
2016-11-28,167.61,168.81,167.37,167.63,652507,0
2016-11-29,168.07,170.8,168.07,170,1349780,0
2016-11-30,169.47,170.02,165.66,166.43,1374167,0
2016-12-01,166.04,167.12,161.78,162.02,1076365,0
2016-12-02,162.89,164.68,162.15,162.93,924400,0
2016-12-05,163.84,164.45,161.34,161.81,1625253,0
2016-12-06,162.98,162.98,159.51,162.15,1540529,0
2016-12-07,161.64,162.18,159.45,162.12,1131435,0
2016-12-08,161.82,163.56,160.73,161.78,1410418,0
2016-12-09,161.8,164.89,161.8,164.61,787077,0
2016-12-12,164.61,167.72,164.61,167.47,977864,0
2016-12-13,167.02,169.97,165.26,166.2,1465869,0
2016-12-14,166.71,167.37,165.33,165.83,872670,0
2016-12-15,165.93,167.48,165.11,167.26,1096860,0
2016-12-16,167.39,168.04,165.21,165.83,1487341,0
2016-12-19,165.91,166.58,164.4,164.84,986146,0
2016-12-20,165.34,165.9,163.69,164.26,671812,0
2016-12-21,164.08,164.92,163.02,164.08,675493,0
2016-12-22,164.21,164.47,162.66,164.02,683630,0
2016-12-23,164.32,165.24,163.72,164.58,421238,0
2016-12-27,165.63,166.55,165.02,165.16,417642,0
2016-12-28,165.32,165.37,163.36,163.98,460125,0
2016-12-29,163.98,164.98,163.7,164.26,720711,0
2016-12-30,165.06,165.06,163.15,163.66,910751,0
2017-01-03,160.11,163.4,159.66,163.26,1716204,0
2017-01-04,163.57,164.01,162.56,163.07,1196409,0
2017-01-05,161.94,163.43,161.5,162.93,1141680,0
2017-01-06,163.4,166.66,163.07,165.97,1063640,0
2017-01-09,166.31,167.74,166.11,166.95,1178853,0
2017-01-10,166.64,170.92,166.45,168.99,1286402,0
2017-01-11,168.56,171.76,166.94,171.73,1660009,0
2017-01-12,170.9,171.71,168.62,171.51,1052596,0
2017-01-13,171.42,172.18,170.3,171.37,654104,0
2017-01-17,170.57,171.89,169.36,171.44,616926,0
2017-01-18,171.94,172.11,170.72,172,920411,0
2017-01-19,171.32,172.23,170.71,171.54,1817669,0
2017-01-20,171.8,172.36,170.07,170.33,1483535,0
2017-01-23,170.45,171.7,168.85,168.93,810867,0
2017-01-24,169.43,169.84,167.26,168.41,792677,0
2017-01-25,168.94,170.15,168.5,169.62,960740,0
2017-01-26,169.65,170.48,168.58,169.14,759853,0
2017-01-27,170.35,173.89,169.91,173.28,908402,0
2017-01-30,173.4,173.4,171.55,172.83,995682,0
2017-01-31,172.43,175.52,172.15,175.28,1563552,0
2017-02-01,173.87,177.1,172.37,176.93,1735892,0
2017-02-02,178.93,179.37,174.73,175.94,1300231,0
2017-02-03,176.71,177.41,175.56,177.33,1183784,0
2017-02-06,176.59,176.89,175.62,176.32,732324,0
2017-02-07,176.96,177.95,176.44,176.77,867094,0
2017-02-08,176.01,176.98,175.41,176.03,542938,0
2017-02-09,176.03,177,174.64,175.78,1455931,0
2017-02-10,175.78,176.64,175.52,176,604897,0
2017-02-13,176.48,176.87,175.69,176.51,446879,0
2017-02-14,176.4,176.96,175.69,176.73,663387,0
2017-02-15,175.89,178.43,175.89,178.05,864902,0
2017-02-16,178.18,178.83,176.88,178.56,931601,0
2017-02-17,178.14,178.83,177.28,178.83,819660,0
2017-02-21,179.43,180.58,177.87,179.95,954597,0
2017-02-22,179.26,180.51,179.06,179.88,657377,0
2017-02-23,180.16,180.77,179.48,180.23,619769,0
2017-02-24,179.91,181.33,179.07,181.33,665140,0
2017-02-27,181.07,181.78,180.26,180.74,706406,0
2017-02-28,180.86,181.78,180.38,180.96,649873,0
2017-03-01,181.56,183.98,180.71,183.23,767848,0
2017-03-02,182.9,183.21,181.75,182.63,513290,0
2017-03-03,182.08,182.84,181.72,182.59,613561,0
2017-03-06,181.62,182.82,181.13,182.39,822227,0
2017-03-07,181.66,182.42,180.72,181.84,629414,0
2017-03-08,180.93,183.25,180.91,182.69,828623,0
2017-03-09,182.52,184.15,182.07,183.69,877223,0
2017-03-10,183.84,184.31,182.95,183.93,671718,0
2017-03-13,183.71,184.05,182.55,183.53,838326,0
2017-03-14,182.99,183.28,180.71,181.61,1043383,0
2017-03-15,182.23,183.39,181.49,183.17,1237023,0
2017-03-16,182.08,182.58,178.75,180.02,1621852,0
2017-03-17,180.34,182.85,179.88,182.42,1856386,0
2017-03-20,182.75,182.83,180.74,181.27,794722,0
2017-03-21,181.91,182.62,179.05,179.97,1189845,0
2017-03-22,180.55,182.51,179.16,181.28,1340999,0
2017-03-23,180.8,183.62,180.41,182.34,1097089,0
2017-03-24,182.3,183.71,182.05,182.5,662999,0
2017-03-27,181.73,183.03,180.74,182.39,824660,0
2017-03-28,182.1,182.95,180.95,182.55,665777,0
2017-03-29,181.84,183.1,181.22,182.5,457947,0
2017-03-30,182.22,183.02,181.31,182.34,552571,0
2017-03-31,181.8,182.52,181.24,182.07,721940,0
2017-04-03,182.63,183.83,181.27,182.91,621720,0
2017-04-04,183.03,183.03,180.95,181.7,760409,0
2017-04-05,182.4,183.55,181.59,181.94,708601,0
2017-04-06,181.71,182.43,180.98,182.03,718822,0
2017-04-07,182.13,183.23,182.06,182.74,640518,0
2017-04-10,183.69,183.69,181.98,182.67,1049510,0
2017-04-11,182.06,183.06,181.34,182.41,518629,0
2017-04-12,181.54,182.57,181.1,181.85,721264,0
2017-04-13,181.43,182.4,181.23,181.23,586942,0
2017-04-17,181.86,182.73,181.4,182.59,427068,0
2017-04-18,181.94,182.51,180.83,182.01,548052,0
2017-04-19,182.9,183.52,182.43,182.79,549477,0
2017-04-20,182.77,185.01,181.96,184.66,631878,0
2017-04-21,184.6,184.75,182.88,183.91,582020,0
2017-04-24,177.67,178.91,174.35,175.75,9825074,0
2017-04-25,177.19,179.44,175.98,177.74,4053688,0
2017-04-26,178.36,178.78,176.95,178.47,2571722,0
2017-04-27,178.63,181.48,178.1,181.19,2223593,0
2017-04-28,180.74,185.81,180.32,185.58,3799241,0
2017-05-01,184.99,186.24,183.47,184.99,2422279,0
2017-05-02,184.13,184.99,181.64,183.9,3316733,0
2017-05-03,183.47,183.94,181.14,182.39,2591652,0
2017-05-04,182.28,183.49,181.41,183.49,1984399,0
2017-05-05,183.41,184.7,182.74,184.01,1436741,0
2017-05-08,182.92,183.43,180.99,181.26,2478523,0
2017-05-09,180.72,181.08,178.17,179.31,3238632,0
2017-05-10,179.8,180.2,176.31,178.42,5043466,0
2017-05-11,180.35,183.57,180.21,183.49,11195000,0
2017-05-12,182.87,186.29,182.75,183.25,3158270,0
2017-05-15,182.75,183.84,182.17,183.75,2873611,0
2017-05-16,184.23,184.42,181.28,181.38,1880168,0
2017-05-17,179.99,181.13,179.09,180.13,2286132,0
2017-05-18,180.13,182.08,179.55,181.25,1588325,0
2017-05-19,181.63,183.72,181.59,182.76,2436495,0
2017-05-22,182.71,184.39,181.8,183.4,1826441,0
2017-05-23,183.75,185.8,183.65,185.23,1802174,0
2017-05-24,185.17,185.86,184.32,185.61,1476415,0
2017-05-25,185.75,186.03,183.94,185.38,1214936,0
2017-05-26,185.64,186.02,184.26,185.09,1258224,0
2017-05-30,184.37,187.07,183.94,186.66,1593342,0
2017-05-31,187.88,189.28,186.69,187.82,2369442,0
2017-06-01,186.96,191.9,186.89,191.4,2039433,0
2017-06-02,191.53,192.66,190.93,191.63,1408210,0
2017-06-05,191.76,192.5,190.99,191.64,1322380,0
2017-06-06,191.93,192.44,189.9,190.47,1386006,0
2017-06-07,190.86,192.44,190.61,191.88,1218500,0
2017-06-08,191.81,192.99,190.04,191.13,1571994,0
2017-06-09,191.3,192.24,190.28,191.3,1683286,0
2017-06-12,191.5,191.87,186.58,190.3,1813623,0
2017-06-13,190.33,192.18,189.36,191.66,1166368,0
2017-06-14,192.29,193,191.07,191.81,910938,0
2017-06-15,191.07,192.21,190.24,191.15,1163259,0
2017-06-16,191.25,191.69,189.9,190.59,1543968,0
2017-06-19,191.17,193.33,190.9,192.77,1192429,0
2017-06-20,192.5,195.16,192.3,193.75,1799855,0
2017-06-21,194.05,194.8,192.39,192.78,1587025,0
2017-06-22,192.61,194.67,192.23,194.35,1290629,0
2017-06-23,194.37,194.73,193.13,194.43,1700272,0
2017-06-26,194.24,194.56,193.44,194.01,1260419,0
2017-06-27,193.79,195.29,193.21,194.28,1948274,0
2017-06-28,195.17,195.26,193.92,194.2,1196493,0
2017-06-29,193.79,194.84,191.32,192.52,940505,0
2017-06-30,194.36,195.87,194.3,194.4,1263939,0
2017-07-03,195.07,195.5,193.92,193.92,684149,0
2017-07-05,193.82,196.55,193.51,196.26,1068299,0
2017-07-06,195.66,195.94,194.17,194.62,1319011,0
2017-07-07,195.28,197.13,194.67,197.07,1035690,0
2017-07-10,197.12,197.42,195.95,196.78,1322723,0
2017-07-11,196.73,197.42,195.48,195.66,1189192,0
2017-07-12,196.76,198.51,196.07,197.42,1079673,0
2017-07-13,197.43,197.76,196.3,197.16,580189,0
2017-07-14,197.51,199.88,196.88,199.88,838799,0
2017-07-17,199.93,200.56,198.72,199.26,868593,0
2017-07-18,199.42,200.7,198.4,200.27,1044311,0
2017-07-19,200.76,201.83,200,201.28,1261675,0
2017-07-20,201.19,203.26,201.03,202.58,980699,0
2017-07-21,202.09,204.98,202.09,204.55,1729167,0
2017-07-24,204.44,205.19,203.65,204.88,1633583,0
2017-07-25,205.48,205.87,202.52,203.52,959672,0
2017-07-26,202.93,203.65,201.67,201.98,1036814,0
2017-07-27,202.26,202.65,199.77,200.93,1353934,0
2017-07-28,201.09,202.45,199.76,201.24,1508394,0
2017-07-31,201.6,202.15,200.1,200.66,1037823,0
2017-08-01,200.96,201.6,199.81,200.46,830561,0
2017-08-02,200.22,201.02,198.33,200.19,1331769,0
2017-08-03,192.24,198.79,191.64,198.17,2579877,0
2017-08-04,199.19,199.53,194.53,196.33,2184472,0
2017-08-07,196.45,197.12,195.29,197.12,961297,0
2017-08-08,198.14,198.28,195.72,195.91,1154209,0
2017-08-09,195.51,197.16,195.51,197.12,1097356,0
2017-08-10,196.97,198.28,196.58,197.49,1258922,0
2017-08-11,197.68,200.38,196.83,199.63,1255800,0
2017-08-14,200.75,201.56,199.86,201.03,1564645,0
2017-08-15,201.2,202.15,200.67,200.74,995791,0
2017-08-16,201.23,201.93,200.08,200.65,1094293,0
2017-08-17,200.39,201.53,198.58,198.58,973415,0
2017-08-18,198.83,198.83,195.97,196.97,992863,0
2017-08-21,197.36,198.52,196.01,198.44,651528,0
2017-08-22,198.42,200.15,198.11,199.63,858635,0
2017-08-23,198.86,199.41,196.58,196.86,1162976,0
2017-08-24,197.95,197.95,196.12,197.14,817609,0
2017-08-25,197.36,198.06,196.97,197.84,792209,0
2017-08-28,198.44,199.09,197.89,198.32,457204,0
2017-08-29,197.38,198.65,197.35,198.17,807998,0
2017-08-30,197.77,198.14,196.66,197.17,816846,0
2017-08-31,197.55,198.96,196.83,198.71,1155232,0
2017-09-01,198.71,199.14,196.84,198.42,759868,0
2017-09-05,197.66,199.68,197.58,199.34,899867,0
2017-09-06,199.84,200.26,198.42,198.5,775370,0
2017-09-07,198.45,200.78,198.45,199.57,968319,0
2017-09-08,199.95,204.29,199.46,203.7,1202165,0
2017-09-11,204.79,204.86,202.84,203.87,1614296,0
2017-09-12,203.45,203.79,201.41,202.2,1129356,0
2017-09-13,201.64,202.4,195.81,196.62,1952236,0
2017-09-14,196.29,197.905,195.52,197.6,1393296,0
2017-09-15,197.51,198.24,195.08,195.34,1579400,0
2017-09-18,195.92,196.93,195.46,195.61,1060466,0
2017-09-19,195.76,196.6,192.69,193,1412355,0
2017-09-20,193.11,194.4,192.65,194,1109261,0
2017-09-21,193.79,193.89,191.53,191.56,1061757,0
2017-09-22,192.5,193.22,191.6,193.06,1056748,0
2017-09-25,192.91,193.62,192.035,193.2,1198324,0
2017-09-26,194.06,194.55,192.98,194.32,991200,0
2017-09-27,194.53,194.675,192.59,194.05,847941,0
2017-09-28,194.35,195.39,192.66,193.6,948663,0
2017-09-29,192.99,195.99,192.99,195.95,1102653,0
2017-10-02,196.91,197.84,195.3,196.29,1066085,0
2017-10-03,196.2,196.79,193.05,193.73,1051670,0
2017-10-04,193.73,195.13,193.67,195,889206,0
2017-10-05,195,197.25,194.19,197.25,1244423,0
2017-10-06,197.25,198.17,196.57,198.08,1132897,0
2017-10-09,197.53,197.69,196.41,197.14,1068865,0
2017-10-10,196.97,197.515,195.72,196.29,1061161,0
2017-10-11,196.27,197.65,196.185,197.51,774516,0
2017-10-12,196.77,198.89,196.77,198.83,766823,0
2017-10-13,198.68,201.47,197.44,201.43,1340057,0
2017-10-16,200.94,201.42,200.18,200.82,1078292,0
2017-10-17,200.85,203.28,200.08,203.07,956454,0
2017-10-18,203.08,207.73,202.73,207.72,2149551,0
2017-10-19,207.36,209.5,206.7,209.36,1039208,0
2017-10-20,210,212.54,209.72,211.83,1249541,0
2017-10-23,212.06,214.72,210.47,211.03,1004910,0
2017-10-24,211.46,211.46,209.81,210.97,949369,0
2017-10-25,210.91,211.66,209.98,210.39,1179389,0
2017-10-26,211.49,211.55,209.47,209.84,1936360,0
2017-10-27,210.1,211.19,209.23,210.1,1571834,0
2017-10-30,209.73,210.16,207.79,208.65,1112519,0
2017-10-31,208.5,209.55,208,208.67,1323983,0
2017-11-01,207.53,210.1,203.99,208.06,2077027,0
2017-11-02,214.94,224.73,210,224.02,2706465,0
2017-11-03,218.42,224.89,217.5,224.41,1405516,0
2017-11-06,224.66,225.23,222.05,222.2,992754,0
2017-11-07,222.75,222.75,219.72,221.27,2236386,0
2017-11-08,221.43,222.325,220.27,221.43,1224973,0
2017-11-09,220.97,224.58,220.525,224.48,988370,0
2017-11-10,223.68,224.3,217.56,219.23,1773109,0
