Date,Open,High,Low,Close,Volume,OpenInt
1982-03-31,5.4189,5.5383,5.2993,5.5383,499647,0
1982-04-01,5.4189,5.5383,5.2993,5.5383,499647,0
1982-04-02,5.6678,5.7775,5.5683,5.7276,572832,0
1982-04-05,5.7775,5.8272,5.7276,5.7775,551148,0
1982-04-06,5.7076,5.7476,5.6678,5.7476,457782,0
1982-04-07,5.7775,5.8172,5.7376,5.7775,410499,0
1982-04-08,5.8074,5.8671,5.7376,5.8272,400862,0
1982-04-12,5.8074,5.8571,5.7376,5.7476,285512,0
1982-04-13,5.7775,5.8172,5.7376,5.8074,433388,0
1982-04-14,5.7676,5.7875,5.7376,5.7775,74389,0
1982-04-15,5.7376,5.7775,5.6977,5.7676,122276,0
1982-04-16,5.7775,5.8074,5.7376,5.7676,199979,0
1982-04-19,5.8074,5.8272,5.7676,5.7775,254490,0
1982-04-20,5.7676,5.7875,5.7376,5.7676,181306,0
1982-04-21,5.7276,5.7476,5.6977,5.6977,99386,0
1982-04-22,5.7276,5.7476,5.6877,5.7076,199677,0
1982-04-23,5.4189,5.4288,5.3889,5.4288,1024589,0
1982-04-26,5.3392,5.4288,5.2495,5.3093,1148372,0
1982-04-27,5.2594,5.3093,5.2097,5.2197,753835,0
1982-04-28,5.2296,5.2693,5.1897,5.1897,182209,0
1982-04-29,5.2197,5.2594,5.1697,5.1697,153899,0
1982-04-30,5.11,5.1399,5.09,5.1,834247,0
1982-05-03,5.0602,5.1,5.0206,5.0503,577348,0
1982-05-04,5.0503,5.0602,5.0305,5.0602,548737,0
1982-05-05,5.0305,5.0602,5.0106,5.0503,205700,0
1982-05-06,5.0503,5.09,5.0106,5.0602,541509,0
1982-05-07,5.0106,5.0602,4.9506,4.9806,902615,0
1982-05-10,5.0106,5.0503,4.9706,4.9906,372249,0
1982-05-11,5.0701,5.11,5.0305,5.1,322857,0
1982-05-12,4.9806,5.11,4.8509,4.8509,836356,0
1982-05-13,4.3829,4.4426,4.3232,4.3631,5134391,0
1982-05-14,4.4625,4.4924,4.4226,4.4825,1458880,0
1982-05-17,4.4825,4.5023,4.4525,4.4825,457482,0
1982-05-18,4.4625,4.4825,4.4426,4.4525,506874,0
1982-05-19,4.4027,4.4226,4.3631,4.3729,791180,0
1982-05-20,4.3232,4.3631,4.2833,4.3431,677035,0
1982-05-21,4.2932,4.3232,4.2634,4.2833,560784,0
1982-05-24,4.2235,4.2833,4.1638,4.1737,1308597,0
1982-05-25,4.2235,4.2534,4.1836,4.1836,820696,0
1982-05-26,4.1438,4.1836,4.0939,4.1238,687878,0
1982-05-27,4.0939,4.1238,4.064,4.1039,374659,0
1982-05-28,4.0939,4.1238,4.0542,4.064,520124,0
1982-06-01,4.0243,4.0542,3.9845,4.0243,365623,0
1982-06-02,4.0542,4.0839,4.0243,4.0542,617403,0
1982-06-03,4.0243,4.064,3.9745,4.0442,456577,0
1982-06-04,3.9646,4.0442,3.8648,3.8948,652340,0
1982-06-07,3.7852,3.8251,3.7354,3.7852,471637,0
1982-06-08,3.6855,3.7652,3.6059,3.6557,619211,0
1982-06-09,3.6159,3.6855,3.5461,3.5461,1088137,0
1982-06-10,3.6159,3.6855,3.5461,3.5761,932129,0
1982-06-11,3.6557,3.6955,3.6059,3.6557,1118254,0
1982-06-14,3.5761,3.6457,3.4964,3.4964,1595613,0
1982-06-15,3.5461,3.5761,3.5262,3.5761,564097,0
1982-06-16,3.5761,3.6159,3.5262,3.5861,605055,0
1982-06-17,3.5361,3.5861,3.4664,3.4964,1306487,0
1982-06-18,3.4466,3.4964,3.3768,3.3868,612585,0
1982-06-21,3.4366,3.4664,3.3868,3.3868,397548,0
1982-06-22,3.4466,3.5361,3.3368,3.5361,802926,0
1982-06-23,3.5361,3.5761,3.4864,3.5761,363817,0
1982-06-24,3.6259,3.6656,3.5761,3.5761,495128,0
1982-06-25,3.6159,3.6557,3.5761,3.6159,195160,0
1982-06-28,3.6159,3.6259,3.5861,3.6159,127396,0
1982-06-29,3.6059,3.6457,3.5661,3.6059,361407,0
1982-06-30,3.6259,3.6656,3.5861,3.6059,465311,0
1982-07-01,3.5661,3.6059,3.5262,3.5461,759858,0
1982-07-02,3.4964,3.5262,3.4565,3.4964,134022,0
1982-07-06,3.3768,3.4664,3.2872,3.4167,371647,0
1982-07-07,3.3668,3.4167,3.3169,3.3169,828225,0
1982-07-08,3.4167,3.5262,3.2972,3.4664,1269141,0
1982-07-09,3.4964,3.5461,3.4466,3.4664,822201,0
1982-07-12,3.4366,3.4664,3.3868,3.4466,1957622,0
1982-07-13,3.4466,3.5163,3.3868,3.4167,783952,0
1982-07-14,3.4366,3.4664,3.3868,3.4466,1957622,0
1982-07-15,3.4664,3.4864,3.4565,3.4864,1766979,0
1982-07-16,3.4864,3.5163,3.4565,3.5163,818288,0
1982-07-19,3.5262,3.5461,3.4964,3.5163,245757,0
1982-07-20,3.5163,3.5361,3.4864,3.4864,370743,0
1982-07-21,3.5361,3.5461,3.5163,3.5262,785457,0
1982-07-22,3.5761,3.6457,3.4964,3.6457,952006,0
1982-07-23,3.6656,3.6955,3.6259,3.6656,580359,0
1982-07-26,3.6159,3.6557,3.5661,3.5761,224072,0
1982-07-27,3.5661,3.5761,3.5461,3.5761,883339,0
1982-07-28,3.5262,3.5461,3.4964,3.5262,765581,0
1982-07-29,3.5761,3.6159,3.5262,3.5861,940261,0
1982-07-30,3.5861,3.6159,3.5461,3.5461,203293,0
1982-08-02,3.6159,3.6457,3.5761,3.6159,1023988,0
1982-08-03,3.6259,3.6656,3.5861,3.5861,292740,0
1982-08-04,3.6159,3.6457,3.5761,3.6259,459891,0
1982-08-05,3.5761,3.6059,3.5461,3.5761,496333,0
1982-08-06,3.5661,3.5861,3.5361,3.5461,280092,0
1982-08-09,3.5163,3.5461,3.4664,3.4964,393332,0
1982-08-10,3.4964,3.5361,3.4565,3.4565,374058,0
1982-08-11,3.5361,3.6059,3.4565,3.6059,672818,0
1982-08-12,3.6557,3.7354,3.5761,3.6259,480068,0
1982-08-13,3.6955,3.7454,3.6259,3.7454,273766,0
1982-08-16,3.7454,3.7852,3.6955,3.6955,268646,0
1982-08-17,3.845,3.9047,3.7652,3.9047,843886,0
1982-08-18,4.0243,4.1836,3.855,3.9447,907733,0
1982-08-19,3.8848,3.9447,3.8151,3.8151,316834,0
1982-08-20,3.9247,4.0044,3.8251,4.0044,496935,0
1982-08-23,3.9447,4.0044,3.8848,3.9745,607164,0
1982-08-24,4.0144,4.0542,3.9646,4.0044,522835,0
1982-08-25,4.0044,4.0542,3.9447,3.9646,1055610,0
1982-08-26,4.064,4.1638,3.9646,4.0939,410499,0
1982-08-27,4.0243,4.064,3.9845,4.0044,422545,0
1982-08-30,4.0044,4.0243,3.9646,3.9845,333699,0
1982-08-31,4.0144,4.0839,3.9347,4.0839,516211,0
1982-09-01,4.0442,4.0939,3.9845,4.0243,472540,0
1982-09-02,3.9646,4.0442,3.8848,4.0243,726427,0
1982-09-03,4.0144,4.0939,3.9247,3.9347,1181500,0
1982-09-07,3.8251,3.8648,3.7852,3.8251,678241,0
1982-09-08,3.7752,3.8151,3.7354,3.7354,643606,0
1982-09-09,3.7454,3.7652,3.7354,3.7454,429172,0
1982-09-10,3.7354,3.7454,3.7055,3.7354,383394,0
1982-09-13,3.8052,3.8848,3.7055,3.8848,185523,0
1982-09-14,3.8648,3.8948,3.8251,3.8251,215641,0
1982-09-15,3.8848,3.9745,3.7852,3.9745,678241,0
1982-09-16,3.9646,4.0044,3.9047,3.9047,1318535,0
1982-09-17,3.9447,4.0044,3.8948,3.8948,310509,0
1982-09-20,3.8848,3.9047,3.855,3.8948,277982,0
1982-09-21,3.9447,3.9845,3.8948,3.9845,529763,0
1982-09-22,4.064,4.1338,3.9845,4.0044,911951,0
1982-09-23,3.9845,4.0144,3.9447,3.9745,362913,0
1982-09-24,3.9845,4.0044,3.9646,4.0044,312014,0
1982-09-27,4.0243,4.0542,3.9845,4.0542,292138,0
1982-09-28,4.064,4.1039,4.0243,4.0442,214737,0
1982-09-29,4.0144,4.0442,3.9845,4.0144,487901,0
1982-09-30,4.0044,4.0243,3.9646,3.9745,211423,0
1982-10-01,4.0144,4.0839,3.9447,4.0839,572832,0
1982-10-04,4.0939,4.1638,4.0243,4.1438,296955,0
1982-10-05,4.1338,4.1638,4.0939,4.1438,265935,0
1982-10-06,4.2235,4.2932,4.1438,4.2932,566205,0
1982-10-07,4.4027,4.4825,4.3032,4.4625,1029106,0
1982-10-08,4.4625,4.5322,4.4027,4.4924,469227,0
1982-10-11,4.5822,4.6518,4.5222,4.5822,741186,0
1982-10-12,4.5822,4.622,4.4924,4.6121,577949,0
1982-10-13,4.6818,4.7812,4.5622,4.7216,587287,0
1982-10-14,4.7314,4.7713,4.6918,4.7018,411703,0
1982-10-15,4.622,4.6618,4.5722,4.6021,689987,0
1982-10-18,4.6021,4.7314,4.5822,4.7216,274970,0
1982-10-19,4.6818,4.7414,4.6121,4.6918,300570,0
1982-10-20,4.6518,4.6918,4.6121,4.6918,323157,0
1982-10-21,4.7912,4.8609,4.7314,4.7912,457782,0
1982-10-22,4.7018,4.7613,4.6419,4.7216,767087,0
1982-10-25,4.5822,4.7018,4.4525,4.4525,326471,0
1982-10-26,4.5322,4.6518,4.4027,4.6419,396644,0
1982-10-27,4.5322,4.6121,4.4426,4.5322,304485,0
1982-10-28,4.4924,4.5322,4.4426,4.4825,188835,0
1982-10-29,4.4426,4.5023,4.3729,4.4825,413509,0
1982-11-01,4.4426,4.4625,4.4027,4.4525,357191,0
1982-11-02,4.5722,4.6618,4.4825,4.6121,405680,0
1982-11-03,4.7414,4.9009,4.5822,4.9009,547230,0
1982-11-04,4.9506,5.0602,4.8509,4.8909,814973,0
1982-11-05,5.0106,5.11,4.8909,5.11,551148,0
1982-11-08,4.9906,5.0602,4.9307,4.9407,678241,0
1982-11-09,5.0106,5.0701,4.9407,5.0106,519523,0
1982-11-10,5.0701,5.1399,4.9906,5.0206,552351,0
1982-11-11,5.0206,5.0701,4.9506,5.0701,405680,0
1982-11-12,5.1299,5.1498,5.09,5.09,339722,0
1982-11-15,5.0503,5.09,5.0106,5.0602,285210,0
1982-11-16,5.0305,5.11,4.9506,5.11,212628,0
1982-11-17,5.1299,5.1498,5.09,5.11,310209,0
1982-11-18,5.1,5.1299,5.0701,5.09,112940,0
1982-11-19,5.0503,5.1,4.9906,5.0106,298462,0
1982-11-22,4.9706,5.0602,4.8709,4.9307,511392,0
1982-11-23,4.8909,4.9506,4.8211,4.8509,435797,0
1982-11-24,4.7613,4.8211,4.6918,4.7713,726127,0
1982-11-26,4.6518,4.7713,4.5322,4.6918,395740,0
1982-11-29,4.622,4.7216,4.5322,4.5822,353276,0
1982-11-30,4.7613,4.9307,4.5822,4.9307,374659,0
1982-12-01,4.841,4.9407,4.7216,4.7414,277079,0
1982-12-02,4.7812,4.8509,4.7018,4.7912,679144,0
1982-12-03,4.8909,4.9506,4.8211,4.8909,242746,0
1982-12-06,4.8909,5.0701,4.8609,5.0602,291837,0
1982-12-07,5.0503,5.11,4.9806,4.9806,673724,0
1982-12-08,5.0106,5.0701,4.9407,4.9407,317738,0
1982-12-09,4.8509,4.9407,4.7414,4.7414,201786,0
1982-12-10,4.622,4.7414,4.5023,4.5222,647521,0
1982-12-13,4.5422,4.5822,4.5023,4.5222,395740,0
1982-12-14,4.5422,4.5822,4.5023,4.5622,1095667,0
1982-12-15,4.6121,4.6818,4.5422,4.6121,342733,0
1982-12-16,4.5322,4.6121,4.4525,4.4825,271658,0
1982-12-17,4.5222,4.5622,4.4825,4.5622,423148,0
1982-12-20,4.4924,4.5322,4.4426,4.4525,216845,0
1982-12-21,4.4825,4.5622,4.4027,4.5322,241842,0
1982-12-22,4.6021,4.6818,4.5023,4.622,405680,0
1982-12-23,4.7414,4.7912,4.6918,4.7713,291837,0
1982-12-27,4.7912,4.8211,4.7713,4.7912,518619,0
1982-12-28,4.7713,4.7912,4.7414,4.7713,433989,0
1982-12-29,4.7216,4.7613,4.6818,4.6918,677035,0
1982-12-30,4.622,4.6818,4.5622,4.622,243649,0
1982-12-31,4.6518,4.6918,4.6121,4.6918,67163,0
1983-01-03,4.5822,4.622,4.5322,4.5322,356589,0
1983-01-04,4.5722,4.6021,4.5322,4.5622,326471,0
1983-01-05,4.6021,4.6518,4.5322,4.5422,587888,0
1983-01-06,4.6021,4.6419,4.5622,4.622,737873,0
1983-01-07,4.5822,4.6518,4.5023,4.6121,968872,0
1983-01-10,4.7018,4.7414,4.6518,4.7018,492718,0
1983-01-11,4.7018,4.7314,4.6618,4.7216,820696,0
1983-01-12,4.8609,4.9706,4.7414,4.9009,411703,0
1983-01-13,4.841,4.8709,4.7812,4.8211,435195,0
1983-01-14,4.7912,4.8709,4.7216,4.8211,427665,0
1983-01-17,4.7314,4.7912,4.6618,4.6618,695408,0
1983-01-18,4.6419,4.6419,4.3431,4.4625,1151081,0
1983-01-19,4.4426,4.4625,4.4027,4.4525,310209,0
1983-01-20,4.4027,4.4924,4.3032,4.4426,666797,0
1983-01-21,4.4027,4.4525,4.3332,4.3631,255995,0
1983-01-24,4.2235,4.2634,4.1737,4.1836,464108,0
1983-01-25,4.1836,4.2435,4.1338,4.1836,574938,0
1983-01-26,4.1338,4.2035,4.0542,4.0542,550242,0
1983-01-27,4.0939,4.1438,4.0442,4.1338,601743,0
1983-01-28,4.0939,4.1638,4.0144,4.0542,380381,0
1983-01-31,4.1039,4.1737,4.0243,4.1737,621620,0
1983-02-01,4.1438,4.1836,4.0939,4.0939,767989,0
1983-02-02,4.0839,4.1039,4.0542,4.0939,773110,0
1983-02-03,4.1638,4.2235,4.0939,4.2135,497838,0
1983-02-04,4.2534,4.2932,4.2135,4.2932,719503,0
1983-02-07,4.2634,4.3431,4.1836,4.3332,494224,0
1983-02-08,4.2833,4.3431,4.2135,4.2235,258707,0
1983-02-09,4.0839,4.1638,3.9845,4.0939,1808843,0
1983-02-10,4.1836,4.2235,4.1438,4.2035,943876,0
1983-02-11,4.2833,4.3232,4.2235,4.2833,2099174,0
1983-02-14,4.3232,4.4027,4.2435,4.3829,742690,0
1983-02-15,4.4426,4.4924,4.3729,4.4924,1223665,0
1983-02-16,4.5023,4.5422,4.4525,4.5023,760460,0
1983-02-17,4.5822,4.6618,4.4924,4.6618,792085,0
1983-02-18,4.6818,4.7713,4.5722,4.7713,1571217,0
1983-02-22,4.841,4.8709,4.7812,4.841,1451352,0
1983-02-23,4.8609,4.9009,4.8112,4.9009,1050490,0
1983-02-24,4.8609,4.9009,4.8211,4.8709,664086,0
1983-02-25,4.7216,4.8609,4.5622,4.6618,1472433,0
1983-02-28,4.5722,4.6419,4.5023,4.5622,708358,0
1983-03-01,4.6518,4.7713,4.5322,4.7613,1288115,0
1983-03-02,4.7018,4.7414,4.6618,4.7414,758655,0
1983-03-03,4.7613,4.7812,4.7216,4.7713,1008326,0
1983-03-04,4.8112,4.8709,4.7414,4.7713,1033322,0
1983-03-07,4.7314,4.7613,4.7018,4.7414,306294,0
1983-03-08,4.6818,4.7414,4.6021,4.6419,317135,0
1983-03-09,4.6518,4.6918,4.6121,4.6618,196364,0
1983-03-10,4.6918,4.7414,4.622,4.7018,390621,0
1983-03-11,4.6818,4.7414,4.6121,4.6518,356589,0
1983-03-14,4.622,4.6618,4.5822,4.6121,212628,0
1983-03-15,4.5722,4.6518,4.4924,4.6518,515607,0
1983-03-16,4.6918,4.7414,4.622,4.7216,377069,0
1983-03-17,4.7216,4.7713,4.6518,4.6818,767989,0
1983-03-18,4.7812,4.8509,4.7216,4.7713,535484,0
1983-03-21,4.8509,4.9009,4.7912,4.8709,382188,0
1983-03-22,4.9009,4.9806,4.8909,4.9407,461094,0
1983-03-23,4.9806,5.1897,4.9806,5.1697,517716,0
1983-03-24,5.1399,5.1797,5.09,5.1399,696311,0
1983-03-25,5.09,5.1498,5.0006,5.09,707755,0
1983-03-28,5.0006,5.0701,4.9506,4.9706,131914,0
1983-03-29,5.0006,5.0305,4.9706,4.9806,246058,0
1983-03-30,5.0701,5.11,5.0305,5.0602,251780,0
1983-03-31,5.0602,5.1498,5.0602,5.0701,305991,0
1983-04-04,5.0503,5.0602,4.9806,5.0602,103603,0
1983-04-05,5.1399,5.1697,5.0701,5.1,370442,0
1983-04-06,5.0701,5.0701,5.0206,5.0206,425859,0
1983-04-07,5.0503,5.0701,5.0305,5.0503,183413,0
1983-04-08,5.0503,5.09,5.0206,5.0701,225277,0
1983-04-11,5.0701,5.11,5.0305,5.0701,242443,0
1983-04-12,5.1,5.11,4.9806,5.0602,405980,0
1983-04-13,5.0602,5.1,5.0106,5.0503,393031,0
1983-04-14,5.0503,5.2693,5.0206,5.2197,575541,0
1983-04-15,5.2693,5.3293,5.2495,5.2993,769497,0
1983-04-18,5.2993,5.3293,5.2495,5.2893,1962742,0
1983-04-19,5.2893,5.2993,5.2495,5.2495,483683,0
1983-04-20,5.2594,5.4089,5.2594,5.3789,513499,0
1983-04-21,5.4587,5.4587,5.3093,5.3293,398150,0
1983-04-22,5.3392,5.3392,5.2693,5.2993,254490,0
1983-04-25,5.2594,5.3093,5.1897,5.2097,199677,0
1983-04-26,5.2993,5.3492,5.2296,5.3492,262020,0
1983-04-27,5.369,5.4288,5.2893,5.3293,1371238,0
1983-04-28,5.369,5.4089,5.3293,5.3789,527655,0
1983-04-29,5.369,5.4089,5.3093,5.3392,1032420,0
1983-05-02,5.2495,5.3392,5.1498,5.1797,390923,0
1983-05-03,5.1797,5.1897,5.0602,5.1897,496032,0
1983-05-04,5.2594,5.2693,5.2495,5.2693,374960,0
1983-05-05,5.2893,5.3293,5.2495,5.2893,272862,0
1983-05-06,5.3093,5.3889,5.2993,5.3093,3046060,0
1983-05-09,5.3093,5.3392,5.2693,5.2693,255394,0
1983-05-10,5.2893,5.2893,5.2296,5.2495,854427,0
1983-05-11,5.2197,5.2296,5.0602,5.1299,321351,0
1983-05-12,5.1299,5.1299,4.9506,4.9806,1035431,0
1983-05-13,4.9806,5.1,4.9706,5.0701,1163732,0
1983-05-16,5.0602,5.0602,5.0006,5.0106,796302,0
1983-05-17,5.0106,5.0305,4.9806,5.0206,824912,0
1983-05-18,5.0206,5.1399,5.0206,5.1,793290,0
1983-05-19,5.11,5.1299,5.0503,5.0503,552351,0
1983-05-20,5.0305,5.0305,4.9407,5.0106,1005313,0
1983-05-23,4.9506,5.1299,4.9307,5.09,718898,0
1983-05-24,5.1697,5.2197,5.1498,5.1897,396644,0
1983-05-25,5.2097,5.2197,5.1399,5.1897,916167,0
1983-05-26,5.2993,5.2993,5.1897,5.2296,702936,0
1983-05-27,5.2296,5.2296,5.1498,5.1697,441518,0
1983-05-31,5.1399,5.2296,5.1399,5.2197,499647,0
1983-06-01,5.2197,5.2893,5.2097,5.2594,822503,0
1983-06-02,5.2893,5.2993,5.1697,5.1797,1153793,0
1983-06-03,5.1697,5.1797,5.1399,5.1399,369538,0
1983-06-06,5.0701,5.1797,5.0602,5.1498,1579348,0
1983-06-07,5.1897,5.2495,5.1897,5.2097,322255,0
1983-06-08,5.2296,5.2296,5.1697,5.1797,124686,0
1983-06-09,5.1897,5.2296,5.11,5.1498,1336002,0
1983-06-10,5.1498,5.1897,5.09,5.1399,947189,0
1983-06-13,5.1399,5.1897,5.09,5.1897,734561,0
1983-06-14,5.1797,5.1797,5.09,5.1697,170765,0
1983-06-15,5.1797,5.1797,5.09,5.1697,590901,0
1983-06-16,5.1897,5.2296,5.11,5.2296,512898,0
1983-06-17,5.2097,5.2197,5.1299,5.1797,216845,0
1983-06-20,5.1697,5.1697,5.09,5.1399,348757,0
1983-06-21,5.11,5.1299,5.0106,5.0602,1033322,0
1983-06-22,5.0305,5.0701,5.0006,5.0602,575842,0
1983-06-23,5.0305,5.0602,4.9806,5.0305,194257,0
1983-06-24,5.0305,5.1399,5.0006,5.11,253286,0
1983-06-27,5.1498,5.1797,5.0106,5.0503,239431,0
1983-06-28,5.0602,5.0701,5.0006,5.0305,158718,0
1983-06-29,5.0106,5.0503,5.0006,5.0503,158718,0
1983-06-30,5.09,5.1498,5.0701,5.1,171367,0
1983-07-01,5.0701,5.09,5.0305,5.0503,253286,0
1983-07-05,5.0106,5.0305,5.0006,5.0006,164741,0
1983-07-06,5.0106,5.1399,5.0106,5.1399,211423,0
1983-07-07,5.1399,5.1797,5.1,5.11,316231,0
1983-07-08,5.1,5.1498,5.1,5.1399,129504,0
1983-07-11,5.1697,5.1897,5.11,5.1399,174679,0
1983-07-12,5.11,5.1399,4.9806,5.0206,410499,0
1983-07-13,5.0503,5.0503,4.9307,4.9706,251177,0
1983-07-14,4.9706,5.0106,4.9506,4.9706,348757,0
1983-07-15,4.9706,4.9706,4.8709,4.9209,330687,0
1983-07-18,4.9407,5.0503,4.9407,4.9706,224072,0
1983-07-19,4.9806,5.0305,4.9706,5.0006,318039,0
1983-07-20,5.0206,5.0701,5.0006,5.0503,640895,0
1983-07-21,5.0602,5.0701,4.9506,5.0006,428568,0
1983-07-22,4.9706,5.0106,4.9307,5.0006,202387,0
1983-07-25,5.0206,5.1897,4.9706,5.11,303884,0
1983-07-26,5.09,5.09,4.9806,5.0305,189739,0
1983-07-27,4.5622,4.6518,4.5222,4.5322,2263915,0
1983-07-28,4.5023,4.5322,4.4027,4.4825,2681038,0
1983-07-29,4.4127,4.4426,4.2435,4.3729,1483276,0
1983-08-01,4.3431,4.4825,4.3232,4.4127,919179,0
1983-08-02,4.4525,4.4825,4.3729,4.4127,514404,0
1983-08-03,4.4426,4.4525,4.3729,4.4027,1073380,0
1983-08-04,4.3829,4.3829,4.2435,4.2534,1100183,0
1983-08-05,4.2534,4.2634,4.2035,4.2435,1529054,0
1983-08-08,4.1836,4.2235,4.1836,4.2135,482479,0
1983-08-09,4.2035,4.2435,4.1836,4.2235,967969,0
1983-08-10,4.2135,4.3829,4.1836,4.3729,540604,0
1983-08-11,4.3729,4.3729,4.2932,4.3232,270453,0
1983-08-12,4.3232,4.3829,4.2932,4.3729,316834,0
1983-08-15,4.4027,4.5222,4.4027,4.4027,767989,0
1983-08-16,4.4127,4.4625,4.4027,4.4226,414715,0
1983-08-17,4.4525,4.5622,4.4525,4.5023,2116340,0
1983-08-18,4.5322,4.5422,4.4825,4.4924,218954,0
1983-08-19,4.4226,4.4426,4.3332,4.4027,406583,0
1983-08-22,4.4127,4.4226,4.2634,4.3232,311111,0
1983-08-23,4.2435,4.2932,4.2135,4.2534,478263,0
1983-08-24,4.2235,4.2833,4.2235,4.2634,255094,0
1983-08-25,4.2634,4.3032,4.2435,4.3032,205700,0
1983-08-26,4.3431,4.4027,4.3032,4.4027,421039,0
1983-08-29,4.3631,4.3631,4.2932,4.3332,192449,0
1983-08-30,4.3829,4.4525,4.3431,4.3729,232807,0
1983-08-31,4.3729,4.4825,4.3431,4.4525,337917,0
1983-09-01,4.4625,4.5322,4.4625,4.4625,555664,0
1983-09-02,4.4127,4.5023,4.4127,4.4825,3439391,0
1983-09-06,4.5622,4.7018,4.5422,4.7018,518619,0
1983-09-07,4.6419,4.6518,4.5222,4.5622,1114338,0
1983-09-08,4.5722,4.6818,4.5422,4.6121,318942,0
1983-09-09,4.622,4.6518,4.6021,4.622,310209,0
1983-09-12,4.7018,4.7216,4.5622,4.6021,672818,0
1983-09-13,4.622,4.6818,4.622,4.6618,215941,0
1983-09-14,4.6618,4.6918,4.6618,4.6918,423148,0
1983-09-15,4.6618,4.6618,4.5322,4.5322,546930,0
1983-09-16,4.5322,4.6021,4.5023,4.5322,475853,0
1983-09-19,4.5422,4.6121,4.5222,4.5822,207207,0
1983-09-20,4.6121,4.6518,4.5722,4.6121,361407,0
1983-09-21,4.622,4.6419,4.5822,4.6021,558676,0
1983-09-22,4.5822,4.622,4.5822,4.622,580662,0
1983-09-23,4.622,4.6518,4.5622,4.6518,278585,0
1983-09-26,4.7216,4.7613,4.6419,4.6618,799614,0
1983-09-27,4.6918,4.6918,4.6419,4.6419,310509,0
1983-09-28,4.6518,4.6818,4.622,4.6818,214737,0
1983-09-29,4.6818,4.7216,4.6618,4.6918,272562,0
1983-09-30,4.6818,4.6918,4.6618,4.6918,365623,0
1983-10-03,4.6618,4.6918,4.6518,4.6518,382488,0
1983-10-04,4.6818,4.7216,4.6618,4.7216,328881,0
1983-10-05,4.7216,4.8609,4.6618,4.841,502657,0
1983-10-06,4.8709,4.9209,4.8211,4.9209,354479,0
1983-10-07,4.9209,5.0006,4.8709,4.9806,547834,0
1983-10-10,4.9806,5.0106,4.9209,5.0106,242443,0
1983-10-11,4.9806,4.9806,4.9209,4.9307,409895,0
1983-10-12,4.9009,4.9209,4.8211,4.841,269549,0
1983-10-13,4.8112,4.8509,4.8012,4.8112,224975,0
1983-10-14,4.841,4.8909,4.8112,4.8909,290932,0
1983-10-17,4.8609,4.9706,4.8609,4.9307,692696,0
1983-10-18,4.9307,4.9307,4.7812,4.841,787265,0
1983-10-19,4.8211,4.841,4.7812,4.8112,886049,0
1983-10-20,4.8112,4.841,4.8112,4.8211,343940,0
1983-10-21,4.8211,4.8211,4.7613,4.7812,572228,0
1983-10-24,4.8112,4.8112,4.7216,4.7812,517716,0
1983-10-25,4.7812,4.8112,4.7314,4.7713,180704,0
1983-10-26,4.7812,4.8012,4.7414,4.7812,437603,0
1983-10-27,4.8012,4.8709,4.7414,4.8609,821297,0
1983-10-28,4.8709,4.8909,4.8112,4.841,423449,0
1983-10-31,4.8609,4.8609,4.8012,4.8509,285210,0
1983-11-01,4.8709,4.9009,4.8211,4.9009,594214,0
1983-11-02,4.9009,4.9307,4.8609,4.8609,404173,0
1983-11-03,4.8609,4.8609,4.7613,4.7613,168354,0
1983-11-04,4.7613,4.8112,4.6818,4.7812,295450,0
1983-11-07,4.8112,4.8112,4.7613,4.7812,192148,0
1983-11-08,4.7414,4.7613,4.6618,4.6618,304485,0
1983-11-09,4.6918,4.8112,4.6918,4.8112,177391,0
1983-11-10,4.841,4.841,4.7314,4.7314,433388,0
1983-11-11,4.7613,4.7613,4.6518,4.7216,729741,0
1983-11-14,4.7216,4.7216,4.622,4.622,397247,0
1983-11-15,4.622,4.6419,4.5622,4.5622,793290,0
1983-11-16,4.6021,4.6121,4.5322,4.5722,397548,0
1983-11-17,4.5822,4.5822,4.5422,4.5422,220157,0
1983-11-18,4.5422,4.5722,4.5322,4.5622,396343,0
1983-11-21,4.5322,4.6021,4.5222,4.5622,344843,0
1983-11-22,4.5822,4.6918,4.5822,4.6618,420136,0
1983-11-23,4.6918,4.7018,4.6618,4.7018,486092,0
1983-11-25,4.7314,4.7613,4.6818,4.7414,175584,0
1983-11-28,4.7414,4.7613,4.7018,4.7314,327976,0
1983-11-29,4.7216,4.7613,4.7216,4.7613,103603,0
1983-11-30,4.7314,4.8012,4.7314,4.7713,261118,0
1983-12-01,4.7713,4.8909,4.7414,4.8909,855632,0
1983-12-02,4.8909,4.9307,4.841,4.8509,1731743,0
1983-12-05,4.7812,4.8509,4.7713,4.841,488502,0
1983-12-06,4.8211,4.8509,4.8211,4.8211,639993,0
1983-12-07,4.8211,4.8509,4.8211,4.841,436098,0
1983-12-08,4.8211,4.8509,4.8012,4.8012,364118,0
1983-12-09,4.8112,4.8609,4.8012,4.841,954417,0
1983-12-12,4.841,4.8509,4.8211,4.8509,286114,0
1983-12-13,4.841,4.841,4.8012,4.8112,347855,0
1983-12-14,4.7812,4.841,4.7613,4.7613,216543,0
1983-12-15,4.7314,4.7414,4.6918,4.7018,332796,0
1983-12-16,4.6818,4.6918,4.6021,4.6121,411402,0
1983-12-19,4.5822,4.6618,4.5822,4.622,242443,0
1983-12-20,4.622,4.622,4.6121,4.6121,327976,0
1983-12-21,4.5822,4.6021,4.5322,4.5622,598129,0
1983-12-22,4.5822,4.6518,4.5822,4.622,757751,0
1983-12-23,4.6121,4.6618,4.6121,4.6618,325569,0
1983-12-27,4.6618,4.6818,4.6419,4.6618,210821,0
1983-12-28,4.622,4.6618,4.622,4.6618,284307,0
1983-12-29,4.6618,4.6918,4.6518,4.6618,265935,0
1983-12-30,4.6419,4.6618,4.622,4.6419,439110,0
1984-01-03,4.6419,4.6419,4.5722,4.622,245757,0
1984-01-04,4.622,4.6818,4.622,4.6818,375863,0
1984-01-05,4.8211,4.8211,4.7713,4.8012,343639,0
1984-01-06,4.7713,4.7713,4.6518,4.7314,1202282,0
1984-01-09,4.6818,4.6918,4.6419,4.6618,704442,0
1984-01-10,4.6618,4.6618,4.5822,4.6121,242746,0
1984-01-11,4.5722,4.6021,4.5023,4.5622,792386,0
1984-01-12,4.5722,4.5822,4.5023,4.5422,1772100,0
1984-01-13,4.5622,4.6021,4.5222,4.5322,186425,0
1984-01-16,4.5422,4.5622,4.5222,4.5422,672818,0
1984-01-17,4.5422,4.5822,4.5322,4.5622,732752,0
1984-01-18,4.5622,4.5622,4.5222,4.5422,998086,0
1984-01-19,4.5422,4.5622,4.5222,4.5322,672518,0
1984-01-20,4.5222,4.5422,4.5222,4.5422,441819,0
1984-01-23,4.5222,4.5222,4.4625,4.4825,400559,0
1984-01-24,4.4625,4.5023,4.4525,4.4625,255394,0
1984-01-25,4.4625,4.5023,4.3829,4.4226,488502,0
1984-01-26,4.4226,4.4525,4.3431,4.3829,759558,0
1984-01-27,4.3829,4.3829,4.3332,4.3829,138239,0
1984-01-30,4.3232,4.3829,4.3032,4.3232,705347,0
1984-01-31,4.3032,4.3631,4.3032,4.3431,199075,0
1984-02-01,4.3232,4.3431,4.2833,4.2833,314424,0
1984-02-02,4.2932,4.3232,4.2534,4.2932,557772,0
1984-02-03,4.3032,4.3431,4.2833,4.2833,512898,0
1984-02-06,4.2932,4.3431,4.2634,4.3032,607465,0
1984-02-07,4.3032,4.3332,4.2833,4.3332,705347,0
1984-02-08,4.3431,4.3729,4.2035,4.2135,645714,0
1984-02-09,4.2634,4.2634,4.1737,4.2135,911047,0
1984-02-10,4.2435,4.2534,4.1737,4.1836,442423,0
1984-02-13,4.2135,4.2534,4.1836,4.2135,598129,0
1984-02-14,4.2035,4.2634,4.1836,4.2534,293642,0
1984-02-15,4.2634,4.2932,4.1338,4.2035,1548630,0
1984-02-16,4.1737,4.2235,4.1338,4.1836,341230,0
1984-02-17,4.2135,4.2135,4.1438,4.1836,227386,0
1984-02-21,4.2235,4.2435,4.1338,4.1438,369840,0
1984-02-22,4.1238,4.2135,4.0939,4.1638,722814,0
1984-02-23,4.1338,4.2135,4.1039,4.2135,336410,0
1984-02-24,4.2634,4.3431,4.2135,4.3032,434893,0
1984-02-27,4.3332,4.3631,4.3032,4.3631,503862,0
1984-02-28,4.3631,4.5023,4.3431,4.3729,1432076,0
1984-02-29,4.3232,4.4226,4.2634,4.3729,468323,0
1984-03-01,4.3631,4.4127,4.3431,4.3729,607465,0
1984-03-02,4.2932,4.3032,4.2035,4.2235,997784,0
1984-03-05,4.2235,4.2235,4.1338,4.1836,2441004,0
1984-03-06,4.2135,4.2235,4.1836,4.1836,1775112,0
1984-03-07,4.0939,4.1438,4.064,4.1238,1762764,0
1984-03-08,4.1238,4.2435,4.1039,4.2135,1049285,0
1984-03-09,4.2135,4.2435,4.1836,4.2435,158718,0
1984-03-12,4.2435,4.3431,4.2235,4.2932,358998,0
1984-03-13,4.2932,4.3232,4.2534,4.2634,333097,0
1984-03-14,4.2534,4.2634,4.2135,4.2435,159621,0
1984-03-15,4.2534,4.2833,4.2435,4.2435,199075,0
1984-03-16,4.3232,4.3232,4.2833,4.3232,299667,0
1984-03-19,4.2932,4.2932,4.2534,4.2634,405680,0
1984-03-20,4.2634,4.3332,4.2235,4.3232,307799,0
1984-03-21,4.3232,4.4226,4.3032,4.4226,533680,0
1984-03-22,4.4127,4.4127,4.3631,4.3729,1234808,0
1984-03-23,4.3431,4.4027,4.3431,4.4027,162332,0
1984-03-26,4.4226,4.5023,4.4127,4.4924,1152889,0
1984-03-27,4.4924,4.5023,4.4625,4.4924,356287,0
1984-03-28,4.5222,4.6918,4.5222,4.6419,949597,0
1984-03-29,4.6618,4.6618,4.622,4.622,947791,0
1984-03-30,4.622,4.6419,4.5322,4.5822,577348,0
1984-04-02,4.5622,4.5622,4.4825,4.5222,551448,0
1984-04-03,4.5023,4.5422,4.4924,4.5222,435195,0
1984-04-04,4.5322,4.5822,4.5222,4.5222,428568,0
1984-04-05,4.5023,4.5322,4.3431,4.3431,2138927,0
1984-04-06,4.2435,4.2534,4.1638,4.2534,998688,0
1984-04-09,4.2534,4.2833,4.2235,4.2435,543014,0
1984-04-10,4.2435,4.2932,4.2235,4.2534,484587,0
1984-04-11,4.2534,4.2932,4.2435,4.2634,397548,0
1984-04-12,4.2932,4.4226,4.2435,4.4226,609875,0
1984-04-13,4.4027,4.4027,4.2634,4.3032,866474,0
1984-04-16,4.2435,4.3032,4.2435,4.2833,495430,0
1984-04-17,4.2932,4.2932,4.2235,4.2634,390018,0
1984-04-18,4.2634,4.2634,4.2135,4.2435,1004111,0
1984-04-19,4.2135,4.2435,4.2035,4.2235,442725,0
1984-04-23,4.2235,4.2435,4.1438,4.1638,709263,0
1984-04-24,4.1438,4.1638,4.1039,4.1338,395440,0
1984-04-25,4.1039,4.1238,3.9646,4.0442,1988643,0
1984-04-26,4.0144,4.1438,4.0144,4.1238,494525,0
1984-04-27,4.0939,4.2534,4.064,4.1638,614090,0
1984-04-30,4.1836,4.2435,4.1338,4.1438,368334,0
1984-05-01,4.1238,4.2135,4.1039,4.2135,431882,0
1984-05-02,4.2035,4.2135,4.1039,4.2035,849909,0
1984-05-03,4.2135,4.2435,4.1836,4.1836,518619,0
1984-05-04,4.1438,4.1438,4.0542,4.064,328580,0
1984-05-07,4.0542,4.1039,4.0144,4.064,373153,0
1984-05-08,4.0839,4.1638,4.0839,4.1438,924600,0
1984-05-09,4.0839,4.0939,3.8848,3.9247,3195140,0
1984-05-10,3.9447,3.9646,3.8948,3.9247,826418,0
1984-05-11,3.9447,3.9447,3.845,3.845,365623,0
1984-05-14,3.8251,3.8848,3.8251,3.845,628549,0
1984-05-15,3.8151,3.8948,3.8151,3.8948,472540,0
1984-05-16,3.8648,3.8648,3.8151,3.8151,610477,0
1984-05-17,3.8251,3.845,3.8151,3.8151,272862,0
1984-05-18,3.8151,3.8251,3.7255,3.7255,489405,0
1984-05-21,3.7752,3.8052,3.7255,3.7852,277079,0
1984-05-22,3.7752,3.7852,3.7354,3.7652,814071,0
1984-05-23,3.7454,3.7652,3.6955,3.6955,739378,0
1984-05-24,3.6955,3.7454,3.6955,3.7255,1514899,0
1984-05-25,3.7055,3.7354,3.6755,3.6855,589093,0
1984-05-29,3.6259,3.6557,3.6259,3.6259,454470,0
1984-05-30,3.6159,3.6557,3.5761,3.6159,1026396,0
1984-05-31,3.6059,3.6159,3.5761,3.6059,3410781,0
1984-06-01,3.6059,3.6259,3.5761,3.5961,911951,0
1984-06-04,3.5761,3.6059,3.4964,3.5262,518920,0
1984-06-05,3.5163,3.5262,3.4864,3.4964,2036227,0
1984-06-06,3.4167,3.5163,3.4167,3.4764,1187222,0
1984-06-07,3.4466,3.5361,3.4466,3.5163,246660,0
1984-06-08,3.5163,3.5361,3.4864,3.5163,303582,0
1984-06-11,3.5163,3.5163,3.4167,3.4466,328881,0
1984-06-12,3.4167,3.4366,3.3169,3.3768,4770876,0
1984-06-13,3.4068,3.4366,3.3668,3.4366,598431,0
1984-06-14,3.4068,3.4466,3.3368,3.3668,1665486,0
1984-06-15,3.3668,3.3768,3.3268,3.3368,306896,0
1984-06-18,3.3468,3.3968,3.3368,3.3968,278585,0
1984-06-19,3.3968,3.4565,3.3668,3.4366,423148,0
1984-06-20,3.4068,3.4964,3.3968,3.4964,670111,0
1984-06-21,3.4864,3.4864,3.4366,3.4565,763171,0
1984-06-22,3.4366,3.4764,3.3968,3.4764,346348,0
1984-06-25,3.4864,3.4864,3.4068,3.4167,187630,0
1984-06-26,3.4167,3.4167,3.3368,3.3468,426461,0
1984-06-27,3.3668,3.3668,3.1976,3.2473,510186,0
1984-06-28,3.2473,3.3468,3.2373,3.3268,754437,0
1984-06-29,3.3268,3.3668,3.2972,3.3268,528857,0
1984-07-02,3.3169,3.3268,3.2772,3.2872,827321,0
1984-07-03,3.2872,3.3468,3.2872,3.3468,669205,0
1984-07-05,3.3368,3.3368,3.2872,3.3169,825512,0
1984-07-06,3.3268,3.3468,3.2972,3.3468,337314,0
1984-07-09,3.3768,3.4864,3.3468,3.4565,252684,0
1984-07-10,3.4864,3.5361,3.4366,3.4864,408090,0
1984-07-11,3.4366,3.4366,3.2972,3.3368,639087,0
1984-07-12,3.3468,3.3968,3.3368,3.3368,484286,0
1984-07-13,3.3368,3.3468,3.2373,3.2473,1329074,0
1984-07-16,3.2473,3.2573,3.1378,3.1578,449952,0
1984-07-17,3.1578,3.1578,3.0181,3.1178,1245650,0
1984-07-18,3.0978,3.0978,2.9685,2.9783,1719393,0
1984-07-19,2.9783,2.9982,2.859,2.8786,2379264,0
1984-07-20,2.8786,2.9585,2.8786,2.9385,982126,0
1984-07-23,2.9185,3.0879,2.8985,3.0879,824310,0
1984-07-24,3.0879,3.1378,3.0581,3.078,664388,0
1984-07-25,3.0978,3.1777,3.0978,3.1677,1282394,0
1984-07-26,3.1777,3.2074,3.1578,3.2074,976402,0
1984-07-27,3.2074,3.2473,3.1677,3.2074,1033322,0
1984-07-30,3.2074,3.2174,3.1976,3.2074,580662,0
1984-07-31,3.1976,3.2074,3.1677,3.1777,242746,0
1984-08-01,3.1677,3.3468,3.1677,3.3368,911047,0
1984-08-02,3.4466,3.5262,3.4366,3.4964,1520321,0
1984-08-03,3.5461,3.6755,3.5262,3.6059,1774508,0
1984-08-06,3.6159,3.6557,3.4466,3.4964,1022481,0
1984-08-07,3.4864,3.5361,3.4366,3.4964,916769,0
1984-08-08,3.4964,3.5461,3.4964,3.5262,701129,0
1984-08-09,3.5361,3.6855,3.5262,3.6755,886652,0
1984-08-10,3.8151,3.8151,3.6259,3.6855,2519008,0
1984-08-13,3.6755,3.7652,3.6059,3.7354,917071,0
1984-08-14,3.7852,3.8151,3.7354,3.7354,1679941,0
1984-08-15,3.7752,3.845,3.7552,3.7752,1092353,0
1984-08-16,3.7852,3.845,3.7852,3.8052,527956,0
1984-08-17,3.8648,3.8948,3.8251,3.8648,392427,0
1984-08-20,3.8948,3.9646,3.8848,3.9347,726127,0
1984-08-21,3.9347,4.0542,3.9347,4.0442,1850405,0
1984-08-22,4.0044,4.0044,3.8848,3.9247,2861742,0
1984-08-23,3.8648,3.8648,3.7852,3.7852,1598023,0
1984-08-24,3.7652,3.7852,3.7552,3.7652,1062537,0
1984-08-27,3.7552,3.8251,3.7354,3.8251,281295,0
1984-08-28,3.8151,3.8848,3.8052,3.8848,426762,0
1984-08-29,3.8948,3.9347,3.8648,3.8648,1254083,0
1984-08-30,3.8648,3.8948,3.845,3.855,373754,0
1984-08-31,3.845,3.8648,3.8151,3.8648,240336,0
1984-09-04,3.855,3.855,3.8151,3.8151,303582,0
1984-09-05,3.7752,3.8151,3.7652,3.8151,595720,0
1984-09-06,3.7552,3.8151,3.7354,3.7652,657459,0
1984-09-07,3.7652,3.7852,3.6855,3.7055,756245,0
1984-09-10,3.6557,3.7752,3.6557,3.7652,666192,0
1984-09-11,3.7852,3.9047,3.7552,3.7652,738475,0
1984-09-12,3.7354,3.8251,3.7055,3.7852,491815,0
1984-09-13,3.8151,3.8848,3.8151,3.8848,1210413,0
1984-09-14,3.9447,3.9447,3.8648,3.8948,1340219,0
1984-09-17,3.9047,3.9247,3.8648,3.8948,339421,0
1984-09-18,3.9347,3.9745,3.9247,3.9447,874003,0
1984-09-19,3.9247,4.0044,3.9247,3.9447,1189631,0
1984-09-20,3.9745,4.0243,3.9447,3.9745,1227278,0
1984-09-21,3.9745,4.0044,3.855,3.855,3005102,0
1984-09-24,3.855,3.8848,3.8251,3.845,381587,0
1984-09-25,3.8151,3.9347,3.8151,3.8948,455975,0
1984-09-26,3.8948,3.8948,3.8151,3.855,308100,0
1984-09-27,3.845,3.9247,3.845,3.9247,1504056,0
1984-09-28,3.9247,3.9247,3.845,3.8648,1490805,0
1984-10-01,3.855,3.9347,3.855,3.8948,459287,0
1984-10-02,3.9247,4.0044,3.9247,3.9347,313522,0
1984-10-03,3.9047,3.9646,3.8948,3.9447,1148372,0
1984-10-04,3.9447,4.0044,3.9447,4.0044,337011,0
1984-10-05,3.9745,3.9845,3.9347,3.9347,1259203,0
1984-10-08,3.9247,3.9247,3.8848,3.9047,167452,0
1984-10-09,3.9347,3.9447,3.9047,3.9247,486996,0
1984-10-10,3.9047,3.9447,3.8948,3.9447,332194,0
1984-10-11,3.9247,3.9447,3.9047,3.9447,388211,0
1984-10-12,3.9447,4.0144,3.9347,3.9745,869183,0
1984-10-15,3.9646,4.0144,3.9447,4.0044,544822,0
1984-10-16,4.0243,4.0839,4.0044,4.0839,338819,0
1984-10-17,4.0839,4.1238,4.0442,4.0839,517112,0
1984-10-18,4.0939,4.1238,4.0839,4.1238,781543,0
1984-10-19,4.1338,4.2035,4.1039,4.1638,1757644,0
1984-10-22,4.1039,4.1338,4.0839,4.1039,263525,0
1984-10-23,4.0839,4.1338,3.9745,4.0542,333699,0
1984-10-24,4.0542,4.0542,3.9447,4.0243,325569,0
1984-10-25,4.0144,4.0144,3.9347,3.9447,225277,0
1984-10-26,3.9347,3.9347,3.8848,3.8948,278585,0
1984-10-29,3.9247,3.9845,3.9047,3.9745,254190,0
1984-10-30,3.9745,4.0542,3.9247,4.0542,580662,0
1984-10-31,4.0542,4.0839,3.9247,3.9447,703841,0
1984-11-01,3.9745,4.0144,3.9347,3.9845,1238723,0
1984-11-02,3.9845,4.1039,3.9347,4.0442,368334,0
1984-11-05,4.2235,4.2235,4.1638,4.2035,789674,0
1984-11-06,4.1836,4.1836,4.1039,4.1836,618006,0
1984-11-07,4.2035,4.2035,4.1338,4.1836,470131,0
1984-11-08,4.1638,4.2534,4.1438,4.2135,1242937,0
1984-11-09,4.2235,4.2634,4.2135,4.2435,499344,0
1984-11-12,4.2435,4.2534,4.2435,4.2534,349059,0
1984-11-13,4.2534,4.2833,4.2435,4.2435,850813,0
1984-11-14,4.2435,4.2435,4.1638,4.1737,911047,0
1984-11-15,4.1836,4.1836,4.0839,4.0839,739680,0
1984-11-16,4.1039,4.1338,4.0243,4.0839,934537,0
1984-11-19,4.064,4.0839,4.0442,4.0542,232807,0
1984-11-20,4.0243,4.1638,4.0243,4.1238,381284,0
1984-11-21,4.1039,4.2534,4.1039,4.2435,246058,0
1984-11-23,4.2435,4.3332,4.2435,4.3232,490309,0
1984-11-26,4.3232,4.3431,4.3032,4.3232,965258,0
1984-11-27,4.3032,4.4226,4.3032,4.4027,1154394,0
1984-11-28,4.3729,4.4127,4.3232,4.3431,661977,0
1984-11-29,4.3032,4.3232,4.2634,4.2833,490009,0
1984-11-30,4.2534,4.2634,4.2135,4.2634,363215,0
1984-12-03,4.2534,4.2833,4.2235,4.2534,286114,0
1984-12-04,4.2135,4.2534,4.2035,4.2435,317738,0
1984-12-05,4.2435,4.2534,4.2035,4.2135,574035,0
1984-12-06,4.2135,4.2534,4.1836,4.2534,779734,0
1984-12-07,4.1737,4.2235,4.1737,4.2035,1585976,0
1984-12-10,4.2035,4.3032,4.2035,4.3032,465011,0
1984-12-11,4.3032,4.3631,4.3032,4.3631,197269,0
1984-12-12,4.3431,4.3829,4.3431,4.3729,306896,0
1984-12-13,4.3332,4.3431,4.2932,4.3032,242443,0
1984-12-14,4.3332,4.3729,4.3232,4.3431,380381,0
1984-12-17,4.3332,4.4027,4.3332,4.3829,326170,0
1984-12-18,4.4426,4.5322,4.4226,4.5322,1340219,0
1984-12-19,4.5322,4.5422,4.5023,4.5222,509282,0
1984-12-20,4.5222,4.5822,4.5222,4.5622,682458,0
1984-12-21,4.5722,4.622,4.5622,4.6121,730948,0
1984-12-24,4.6419,4.6419,4.5622,4.5622,224072,0
1984-12-26,4.5722,4.5822,4.5622,4.5722,234012,0
1984-12-27,4.5722,4.6419,4.5722,4.6121,346950,0
1984-12-28,4.6121,4.6918,4.6121,4.6918,630656,0
1984-12-31,4.7018,4.7216,4.6818,4.7018,277079,0
1985-01-02,4.6918,4.6918,4.6618,4.6918,337917,0
1985-01-03,4.6818,4.7216,4.6618,4.6818,514704,0
1985-01-04,4.6618,4.7018,4.622,4.6419,370743,0
1985-01-07,4.6618,4.6818,4.6419,4.6618,124385,0
1985-01-08,4.6518,4.6618,4.622,4.622,235215,0
1985-01-09,4.622,4.6419,4.6121,4.622,185823,0
1985-01-10,4.6518,4.6818,4.6121,4.6618,572832,0
1985-01-11,4.6419,4.7713,4.6419,4.7414,638185,0
1985-01-14,4.7216,4.8509,4.7018,4.841,729741,0
1985-01-15,4.8509,4.8509,4.8012,4.841,915866,0
1985-01-16,4.8211,4.9307,4.8211,4.9307,885748,0
1985-01-17,4.9606,4.9606,4.9009,4.9606,789074,0
1985-01-18,4.9706,5.09,4.9706,5.0602,1475144,0
1985-01-21,5.0305,5.0305,4.9407,4.9706,1047478,0
1985-01-22,4.8809,4.9209,4.8509,4.8609,1236615,0
1985-01-23,4.8809,4.9307,4.8112,4.9009,671014,0
1985-01-24,4.9706,4.9706,4.9209,4.9606,624029,0
1985-01-25,4.9407,4.9706,4.9307,4.9606,225880,0
1985-01-28,4.9407,4.9806,4.9307,4.9606,878520,0
1985-01-29,4.9307,5.0006,4.9009,5.0006,256599,0
1985-01-30,5.0006,5.0206,4.9209,4.9307,373153,0
1985-01-31,4.8509,4.8909,4.841,4.8809,1392020,0
1985-02-01,4.8509,4.8609,4.8211,4.8509,345445,0
1985-02-04,4.841,4.9606,4.841,4.9606,1344434,0
1985-02-05,4.9806,5.08,4.9806,5.0305,1643199,0
1985-02-06,5.0305,5.1897,5.0305,5.1597,2213016,0
1985-02-07,5.09,5.09,4.9806,4.9806,6443288,0
1985-02-08,4.9806,5.0305,4.9606,5.0305,394235,0
1985-02-11,5.0106,5.0106,4.9407,4.9706,1053503,0
1985-02-12,4.9307,4.9606,4.8809,4.8809,305388,0
1985-02-13,4.9009,5.0305,4.8909,5.0206,1195355,0
1985-02-14,5.0106,5.0305,4.9706,5.0006,910444,0
1985-02-15,5.0006,5.09,4.9806,5.08,1117049,0
1985-02-19,5.11,5.1399,5.0503,5.1299,1844080,0
1985-02-20,5.1299,5.1697,5.09,5.1597,878219,0
1985-02-21,5.1399,5.1399,5.09,5.09,376465,0
1985-02-22,5.11,5.1399,5.09,5.1299,1127589,0
1985-02-25,5.11,5.1597,5.1,5.1597,208110,0
1985-02-26,5.1399,5.1897,5.1399,5.1597,1158912,0
1985-02-27,5.1399,5.1697,5.1399,5.1697,1321545,0
1985-02-28,5.1597,5.2594,5.1399,5.2594,425859,0
1985-03-01,5.2396,5.3889,5.2396,5.3789,612285,0
1985-03-04,5.3889,5.3889,5.2693,5.2693,362009,0
1985-03-05,5.2993,5.3293,5.2495,5.2693,593309,0
1985-03-06,5.2693,5.2993,5.1897,5.2197,3674307,0
1985-03-07,5.11,5.2197,5.1,5.1299,3523720,0
1985-03-08,5.11,5.1597,5.09,5.11,721007,0
1985-03-11,5.1,5.1299,5.0602,5.08,159922,0
1985-03-12,5.0503,5.2495,5.0503,5.2495,1849802,0
1985-03-13,5.2495,5.2693,5.1697,5.1797,465915,0
1985-03-14,5.1597,5.1697,5.1399,5.1399,963752,0
1985-03-15,5.1399,5.1797,5.1299,5.1697,646017,0
1985-03-18,5.1597,5.1897,5.1399,5.1399,566205,0
1985-03-19,5.1697,5.1797,5.1399,5.1597,399054,0
1985-03-20,5.1399,5.1399,5.0602,5.0602,407185,0
1985-03-21,5.0602,5.11,5.0503,5.1,510487,0
1985-03-22,5.1,5.1,5.0503,5.0602,424353,0
1985-03-25,5.0602,5.1,5.0602,5.09,134926,0
1985-03-26,5.09,5.1,5.08,5.1,352071,0
1985-03-27,5.1,5.1597,5.09,5.1399,107217,0
1985-03-28,5.1399,5.2197,5.1,5.1697,795698,0
1985-03-29,5.1897,5.2893,5.1797,5.2693,587287,0
1985-04-01,5.2594,5.2893,5.2495,5.2893,397247,0
1985-04-02,5.2594,5.2993,5.2097,5.2495,366225,0
1985-04-03,5.2495,5.2594,5.08,5.1697,241842,0
1985-04-04,5.1697,5.1697,5.08,5.1299,274970,0
1985-04-08,5.1299,5.1797,5.1,5.11,314725,0
1985-04-09,5.09,5.1597,5.09,5.09,265935,0
1985-04-10,5.11,5.1897,5.11,5.1797,456879,0
1985-04-11,5.1597,5.2693,5.1597,5.1797,313823,0
1985-04-12,5.1897,5.1897,5.1597,5.1697,269549,0
1985-04-15,5.1797,5.2097,5.1399,5.2097,434290,0
1985-04-16,5.2396,5.2495,5.11,5.1597,252684,0
1985-04-17,5.1399,5.1597,5.1,5.1299,214132,0
1985-04-18,5.1897,5.2693,5.1897,5.2693,605055,0
1985-04-19,5.2693,5.2993,5.2594,5.2893,689987,0
1985-04-22,5.2893,5.369,5.2893,5.369,692696,0
1985-04-23,5.3392,5.5383,5.3392,5.4985,786664,0
1985-04-24,5.5283,5.7076,5.5283,5.6977,1186018,0
1985-04-25,5.7276,5.8571,5.7276,5.8272,1201076,0
1985-04-26,5.7775,5.7875,5.6479,5.6479,217747,0
1985-04-29,5.6479,5.6479,5.5383,5.5383,265033,0
1985-04-30,5.5383,5.5383,5.4189,5.4487,406583,0
1985-05-01,5.4288,5.4487,5.3789,5.3789,242443,0
1985-05-02,5.369,5.4885,5.369,5.4885,464408,0
1985-05-03,5.5084,5.8074,5.5084,5.7376,840572,0
1985-05-06,5.7775,5.8471,5.7376,5.7476,642400,0
1985-05-07,5.7276,5.7476,5.6977,5.7076,232505,0
1985-05-08,5.7076,5.7276,5.6579,5.6977,280993,0
1985-05-09,5.6977,5.7875,5.6877,5.7875,795698,0
1985-05-10,5.8272,5.8671,5.7376,5.8571,760460,0
1985-05-13,5.8272,5.8671,5.7775,5.7775,716792,0
1985-05-14,5.7775,5.7875,5.7076,5.7276,424353,0
1985-05-15,5.7076,5.7276,5.6181,5.6579,1059826,0
1985-05-16,5.6281,5.7676,5.6281,5.7476,823105,0
1985-05-17,5.7076,5.8671,5.7076,5.7775,931225,0
1985-05-20,5.8571,5.9069,5.8471,5.887,982727,0
1985-05-21,5.8671,6.0563,5.8671,6.0563,946283,0
1985-05-22,6.0265,6.0265,5.8571,5.887,933636,0
1985-05-23,5.887,6.0066,5.887,5.9766,916769,0
1985-05-24,5.9766,6.0463,5.9666,6.0463,753835,0
1985-05-28,6.0563,6.0663,5.9666,5.9866,284307,0
1985-05-29,6.0066,6.0066,5.8471,5.887,1670604,0
1985-05-30,5.887,5.897,5.8471,5.8471,440013,0
1985-05-31,5.8671,5.9268,5.8272,5.8571,399956,0
1985-06-03,5.9069,5.9069,5.8471,5.8671,660171,0
1985-06-04,5.887,5.9268,5.887,5.9069,253286,0
1985-06-05,5.9368,6.0165,5.8671,5.9467,699624,0
1985-06-06,5.9268,5.9268,5.7875,5.9268,370743,0
1985-06-07,5.9467,6.0066,5.9467,5.9766,553855,0
1985-06-10,5.9666,5.9666,5.887,5.897,248467,0
1985-06-11,5.9069,5.9467,5.9069,5.9268,315327,0
1985-06-12,5.9467,5.9467,5.8571,5.897,222568,0
1985-06-13,5.887,5.9069,5.8074,5.8272,209917,0
1985-06-14,5.8571,5.9666,5.8571,5.9268,423449,0
1985-06-17,5.9268,5.9766,5.897,5.9467,464108,0
1985-06-18,5.9766,6.0463,5.9766,6.0463,481877,0
1985-06-19,6.0463,6.0663,5.9866,6.0165,557170,0
1985-06-20,6.0463,6.0663,5.9866,6.0265,572228,0
1985-06-21,6.0463,6.2059,5.9766,6.1759,562289,0
1985-06-24,6.136,6.1459,6.0265,6.0265,453565,0
1985-06-25,6.126,6.136,6.0863,6.126,284608,0
1985-06-26,6.1062,6.2059,6.0963,6.1759,718596,0
1985-06-27,6.2159,6.2554,6.1759,6.2554,422545,0
1985-06-28,6.2554,6.3352,6.2258,6.2953,305388,0
1985-07-01,6.2953,6.3053,6.2059,6.3053,424050,0
1985-07-02,6.3053,6.3053,6.2159,6.2457,694202,0
1985-07-03,6.2258,6.2258,6.1759,6.1759,646919,0
1985-07-05,6.1859,6.1859,6.1759,6.1859,402969,0
1985-07-08,6.1759,6.1759,6.0963,6.1459,577949,0
1985-07-09,6.1459,6.2159,6.1459,6.2059,276779,0
1985-07-10,6.2059,6.2853,6.2059,6.2653,830634,0
1985-07-11,6.2653,6.2853,6.2159,6.2258,1647414,0
1985-07-12,6.2554,6.3352,6.2554,6.3053,546930,0
1985-07-15,6.2554,6.3053,6.2457,6.2653,307799,0
1985-07-16,6.2853,6.3452,6.2653,6.3452,512596,0
1985-07-17,6.3452,6.405,6.3352,6.405,721309,0
1985-07-18,6.405,6.405,6.3053,6.3352,792988,0
1985-07-19,6.3053,6.3851,6.3053,6.3851,313522,0
1985-07-22,6.3651,6.3651,6.3053,6.3253,492117,0
1985-07-23,6.3053,6.3053,6.1759,6.2059,1093256,0
1985-07-24,6.2059,6.2059,6.0165,6.0863,446640,0
1985-07-25,6.0663,6.0663,5.9368,6.0066,546930,0
1985-07-26,5.9866,6.0563,5.9766,5.9766,397247,0
1985-07-29,5.9766,5.9766,5.6678,5.7476,978812,0
1985-07-30,5.7276,5.7476,5.6678,5.6678,944476,0
1985-07-31,5.6678,5.8571,5.6181,5.8074,966162,0
1985-08-01,5.8172,5.9268,5.8074,5.9069,1188730,0
1985-08-02,5.9069,5.9467,5.887,5.887,351168,0
1985-08-05,5.897,5.897,5.8074,5.8471,497838,0
1985-08-06,5.8172,5.8272,5.7476,5.7476,866774,0
1985-08-07,5.8074,5.8074,5.7476,5.8074,579156,0
1985-08-08,5.8074,6.0165,5.8074,6.0165,1045974,0
1985-08-09,5.9766,5.9866,5.9467,5.9666,159621,0
1985-08-12,5.9666,5.9666,5.9268,5.9368,167151,0
1985-08-13,5.9268,5.9766,5.9268,5.9268,214132,0
1985-08-14,5.9368,5.9666,5.9368,5.9368,128601,0
1985-08-15,5.9368,5.9666,5.9268,5.9467,259310,0
1985-08-16,5.9268,5.9467,5.897,5.897,471938,0
1985-08-19,5.9268,5.9467,5.897,5.9268,91856,0
1985-08-20,5.9268,5.9268,5.8272,5.887,245155,0
1985-08-21,5.8571,5.887,5.8074,5.8571,487598,0
1985-08-22,5.8272,5.8272,5.7276,5.7276,255995,0
1985-08-23,5.7276,5.7276,5.6678,5.6977,213231,0
1985-08-26,5.6977,5.7476,5.6579,5.7476,271658,0
1985-08-27,5.7376,5.8074,5.7376,5.7676,196664,0
1985-08-28,5.7775,5.8471,5.7676,5.8471,493623,0
1985-08-29,5.887,5.9069,5.8671,5.9069,218954,0
1985-08-30,5.9368,5.9368,5.897,5.897,188234,0
1985-09-03,5.897,5.9069,5.8272,5.8272,129806,0
1985-09-04,5.8571,5.8671,5.7875,5.8074,102700,0
1985-09-05,5.8074,5.8272,5.8074,5.8074,2313909,0
1985-09-06,5.8074,5.8172,5.7476,5.8074,213532,0
1985-09-09,5.7875,5.8272,5.7775,5.8074,280392,0
1985-09-10,5.8172,5.8471,5.7875,5.8074,507777,0
1985-09-11,5.8074,5.8172,5.6678,5.6678,177090,0
1985-09-12,5.6977,5.7775,5.6977,5.6977,550542,0
1985-09-13,5.6678,5.6977,5.5882,5.6479,373153,0
1985-09-16,5.6181,5.6877,5.6181,5.6479,494525,0
1985-09-17,5.6479,5.6479,5.6081,5.6281,268346,0
1985-09-18,5.6181,5.6977,5.6181,5.6579,193352,0
1985-09-19,5.6579,5.7276,5.6081,5.7076,257804,0
1985-09-20,5.6977,5.7676,5.6977,5.7276,638486,0
1985-09-23,5.7476,5.8074,5.7476,5.8074,246058,0
1985-09-24,5.7775,5.8272,5.7676,5.7676,552351,0
1985-09-25,5.6181,5.6181,5.5483,5.5782,905326,0
1985-09-26,5.5683,5.6281,5.5683,5.6181,396644,0
1985-09-30,5.7276,5.7376,5.6977,5.7276,736969,0
1985-10-01,5.7276,5.7875,5.7276,5.7875,611380,0
1985-10-02,5.7875,5.8074,5.7276,5.7376,280993,0
1985-10-03,5.7676,5.7676,5.7276,5.7276,487598,0
1985-10-04,5.6977,5.7276,5.6678,5.7076,276779,0
1985-10-07,5.7276,5.7276,5.6281,5.6281,514404,0
1985-10-08,5.6281,5.6678,5.6081,5.6678,397247,0
1985-10-09,5.6479,5.7775,5.6479,5.7676,335205,0
1985-10-10,5.7775,5.7775,5.7476,5.7775,98784,0
1985-10-11,5.7676,5.9069,5.7676,5.9069,599633,0
1985-10-14,5.887,6.0165,5.8571,6.0165,545726,0
1985-10-15,6.0165,6.0563,5.9766,6.0265,555664,0
1985-10-16,6.0265,6.1759,6.0165,6.1459,392126,0
1985-10-17,6.136,6.1459,6.0463,6.126,346348,0
1985-10-18,6.0963,6.0963,6.0066,6.0265,189137,0
1985-10-21,6.0165,6.0265,5.887,5.887,224374,0
1985-10-22,5.8671,6.0463,5.8671,6.0463,245757,0
1985-10-23,6.0663,6.1062,6.0563,6.0863,459891,0
1985-10-24,6.0963,6.1659,6.0863,6.1062,734561,0
1985-10-25,6.1062,6.1062,6.0265,6.0463,186726,0
1985-10-28,6.0463,6.0663,5.9666,6.0663,259310,0
1985-10-29,6.0663,6.136,6.0663,6.126,90954,0
1985-10-30,6.126,6.1759,6.126,6.1659,298763,0
1985-10-31,6.1659,6.2554,6.1459,6.1759,1042961,0
1985-11-01,6.2554,6.2853,6.1759,6.2853,1054104,0
1985-11-04,6.3053,6.4946,6.3053,6.4647,1213728,0
1985-11-05,6.4647,6.5346,6.4448,6.4647,1091752,0
1985-11-06,6.5046,6.5246,6.4647,6.4846,631860,0
1985-11-07,6.4946,6.4946,6.4448,6.4946,258707,0
1985-11-08,6.4946,6.5445,6.4448,6.5445,999894,0
1985-11-11,6.5445,6.654,6.5445,6.644,817984,0
1985-11-12,6.6639,6.6937,6.5742,6.5742,569819,0
1985-11-13,6.5742,6.5842,6.4647,6.5346,366225,0
1985-11-14,6.5046,6.5742,6.5046,6.5643,439411,0
1985-11-15,6.5643,6.5643,6.4647,6.4946,1095667,0
1985-11-18,6.4846,6.5246,6.4647,6.5246,315629,0
1985-11-19,6.5246,6.5346,6.4249,6.4448,314424,0
1985-11-20,6.4249,6.4946,6.4249,6.4647,376465,0
1985-11-21,6.4846,6.5246,6.4846,6.5246,426461,0
1985-11-22,6.4946,6.5942,6.4946,6.5742,611380,0
1985-11-25,6.6241,6.6241,6.4548,6.4647,281898,0
1985-11-26,6.4846,6.5346,6.4647,6.4946,308100,0
1985-11-27,6.5246,6.6241,6.4846,6.6241,464408,0
1985-11-29,6.654,6.6739,6.5942,6.644,245757,0
1985-12-02,6.644,6.6639,6.5346,6.5346,254190,0
1985-12-03,6.5643,6.5942,6.5445,6.5942,221060,0
1985-12-04,6.6241,6.654,6.5742,6.6241,422243,0
1985-12-05,6.6241,6.6739,6.5842,6.5842,436098,0
1985-12-06,6.5742,6.6142,6.5046,6.5246,605960,0
1985-12-09,6.5246,6.5643,6.4647,6.5246,753835,0
1985-12-10,6.5246,6.5643,6.5046,6.5445,367431,0
1985-12-11,6.5445,6.5942,6.5246,6.5742,646617,0
1985-12-12,6.5742,6.6937,6.5445,6.5942,790578,0
1985-12-13,6.6241,6.6937,6.5842,6.6241,750523,0
1985-12-16,6.654,6.7237,6.5942,6.6739,1032420,0
1985-12-17,6.654,6.6639,6.5742,6.5942,624934,0
1985-12-18,6.5842,6.644,6.5445,6.5445,270152,0
1985-12-19,6.5445,6.6142,6.5445,6.5742,411402,0
1985-12-20,6.5742,6.654,6.5246,6.6241,636078,0
1985-12-23,6.6241,6.6241,6.5046,6.6241,636078,0
1985-12-24,6.644,6.654,6.5445,6.5742,120469,0
1985-12-26,6.5742,6.5842,6.5246,6.5842,76798,0
1985-12-27,6.5942,6.644,6.5742,6.644,264431,0
1985-12-30,6.6739,6.7337,6.6639,6.7037,379176,0
1985-12-31,6.7337,6.8135,6.7337,6.8135,341530,0
1986-01-02,6.8135,6.8233,6.6739,6.6739,388211,0
1986-01-03,6.7237,6.7437,6.6739,6.7037,261719,0
1986-01-06,6.7337,6.8333,6.6937,6.7836,273766,0
1986-01-07,6.7935,7.0224,6.7935,7.0224,581565,0
1986-01-08,7.0524,7.1321,6.9429,6.9429,619813,0
1986-01-09,6.9129,6.9429,6.8135,6.8333,604151,0
1986-01-10,6.8333,6.8333,6.7037,6.7337,300268,0
1986-01-13,6.7836,6.7836,6.7537,6.7537,365323,0
1986-01-14,6.7935,6.893,6.7736,6.7836,692696,0
1986-01-15,6.8135,6.9828,6.7935,6.9529,852320,0
1986-01-16,7.0524,7.0524,6.8731,6.9029,687578,0
1986-01-17,6.9429,7.0224,6.9029,7.0224,543014,0
1986-01-20,6.9927,7.0324,6.9429,6.9927,297558,0
1986-01-21,7.0324,7.0624,6.9927,7.0126,334603,0
1986-01-22,7.0126,7.0324,6.9329,6.9329,190039,0
1986-01-23,6.9329,6.9329,6.8135,6.8631,192449,0
1986-01-24,6.8333,6.9029,6.8333,6.9029,841778,0
1986-01-27,6.9029,7.1023,6.9029,7.1023,1234204,0
1986-01-28,7.1521,7.3413,7.1521,7.2118,1782038,0
1986-01-29,7.3713,7.5803,7.3713,7.4111,1345941,0
1986-01-30,7.3913,7.3913,6.7537,6.9329,3950180,0
1986-01-31,6.6241,7.1521,6.6241,6.9729,5947257,0
1986-02-03,6.9927,7.1521,6.9927,7.1123,1333291,0
1986-02-04,7.1123,7.3114,7.1123,7.2915,1930215,0
1986-02-05,7.3413,7.3513,7.2616,7.3114,1398044,0
1986-02-06,7.3413,7.421,7.3413,7.3913,1476348,0
1986-02-07,7.421,7.421,7.2616,7.3015,788168,0
1986-02-10,7.3314,7.4111,7.3114,7.3813,528557,0
1986-02-11,7.3813,7.3813,7.3114,7.3314,1117650,0
1986-02-12,7.3314,7.3513,7.1919,7.2118,929721,0
1986-02-13,7.2616,7.2716,7.2217,7.2616,633970,0
1986-02-14,7.2616,7.3913,7.2217,7.3913,1198668,0
1986-02-18,7.4707,7.5007,7.421,7.5007,1009832,0
1986-02-19,7.5405,7.6302,7.4907,7.4907,882435,0
1986-02-20,7.4508,7.4707,7.3713,7.4508,611681,0
1986-02-21,7.421,7.5305,7.421,7.5107,583974,0
1986-02-24,7.4707,7.5007,7.3813,7.4111,736969,0
1986-02-25,7.3713,7.3713,7.1819,7.2316,664388,0
1986-02-26,7.2616,7.2716,7.1521,7.2316,455673,0
1986-02-27,7.2516,7.2915,7.1321,7.2915,1027300,0
1986-02-28,7.3413,7.3513,7.2217,7.2316,786362,0
1986-03-03,7.2217,7.2316,7.1321,7.1919,1119158,0
1986-03-04,7.1919,7.2716,7.1521,7.1819,808047,0
1986-03-05,7.1521,7.2316,7.1521,7.2316,723718,0
1986-03-06,7.2915,7.3413,7.2915,7.3114,642704,0
1986-03-07,7.2516,7.3413,7.2516,7.2716,287619,0
1986-03-10,7.3015,7.3413,7.2716,7.3314,414112,0
1986-03-11,7.3913,7.71,7.3913,7.6302,909541,0
1986-03-12,7.6202,7.7299,7.5903,7.5903,705949,0
1986-03-13,7.6102,7.899,7.5504,7.8691,570420,0
1986-03-14,7.8691,8.1383,7.71,8.1383,1660666,0
1986-03-17,7.929,8.0186,7.899,7.929,593309,0
1986-03-18,7.9589,8.0087,7.949,7.9888,633065,0
1986-03-19,7.9888,8.1583,7.9888,8.0784,618308,0
1986-03-20,8.1183,8.188,8.0586,8.0983,497838,0
1986-03-21,8.1083,8.1083,8.0286,8.0286,898398,0
1986-03-24,8.0286,8.0586,7.8094,7.8493,1616093,0
1986-03-25,7.8493,7.879,7.69,7.7498,583974,0
1986-03-26,7.7697,7.899,7.7697,7.8691,1429668,0
1986-03-27,7.909,7.9789,7.71,7.7399,1124276,0
1986-03-31,7.7299,7.7399,7.6102,7.7,383092,0
1986-04-01,7.7697,7.7895,7.5305,7.5504,572228,0
1986-04-02,7.5305,7.6501,7.5007,7.6501,777929,0
1986-04-03,7.69,7.69,7.6102,7.6102,667398,0
1986-04-04,7.6302,7.66,7.5803,7.5903,364118,0
1986-04-07,7.5903,7.5903,7.4707,7.4707,747812,0
1986-04-08,7.5007,7.6302,7.4707,7.6302,517716,0
1986-04-09,7.71,7.71,7.4707,7.4707,635173,0
1986-04-10,7.5305,7.5704,7.3413,7.3813,1264925,0
1986-04-11,7.4111,7.5007,7.3813,7.4707,941767,0
1986-04-14,7.5007,7.5504,7.5007,7.5107,424954,0
1986-04-15,7.5107,7.5107,7.4608,7.4707,667398,0
1986-04-16,7.5504,7.5504,7.4907,7.5405,461999,0
1986-04-17,7.5305,7.5305,7.4508,7.5107,518920,0
1986-04-18,7.5007,7.5107,7.3813,7.4111,536388,0
1986-04-21,7.4111,7.421,7.3513,7.3813,532774,0
1986-04-22,7.3513,7.3713,7.2217,7.2316,588191,0
1986-04-23,7.2616,7.2616,7.0624,7.0724,906831,0
1986-04-24,7.1023,7.1421,7.0324,7.0324,521330,0
1986-04-25,7.0624,7.0923,6.9927,7.0524,459287,0
1986-04-28,7.0923,7.0923,6.9029,6.9729,631860,0
1986-04-29,6.9828,6.9828,6.8135,6.8731,747210,0
1986-04-30,6.893,6.893,6.6241,6.6241,723418,0
1986-05-01,6.6241,6.7836,6.6241,6.7237,1182103,0
1986-05-02,6.7437,6.8333,6.7237,6.7736,648124,0
1986-05-05,6.7935,6.9429,6.7935,6.8333,644209,0
1986-05-06,6.893,6.9129,6.8135,6.8631,836356,0
1986-05-07,6.8631,6.8631,6.7037,6.7537,542713,0
1986-05-08,6.7537,6.7836,6.6937,6.6937,486996,0
1986-05-09,6.7037,6.7935,6.654,6.7537,645111,0
1986-05-12,6.7836,6.7836,6.6739,6.6937,543917,0
1986-05-13,6.7237,6.7237,6.6639,6.6639,988148,0
1986-05-14,6.6739,6.6739,6.6241,6.6739,469528,0
1986-05-15,6.654,6.6639,6.5742,6.5842,786664,0
1986-05-16,6.5742,6.5742,6.4448,6.4548,560482,0
1986-05-19,6.4647,6.5346,6.4647,6.5046,315629,0
1986-05-20,6.4946,6.6739,6.4946,6.6042,549640,0
1986-05-21,6.6142,6.6241,6.5742,6.6142,3922773,0
1986-05-22,6.6241,6.7037,6.6241,6.7037,1990149,0
1986-05-23,6.7337,6.8233,6.7337,6.7736,1394731,0
1986-05-27,6.7836,6.9429,6.7836,6.9429,733055,0
1986-05-28,6.9927,7.1321,6.9927,7.0624,1473938,0
1986-05-29,7.0624,7.0923,6.9828,7.0624,1023988,0
1986-05-30,7.0324,7.0923,7.0126,7.0224,797203,0
1986-06-02,7.0524,7.0524,6.7037,6.7836,524341,0
1986-06-03,6.7836,6.7836,6.644,6.6937,2124172,0
1986-06-04,6.7437,6.7736,6.7037,6.7437,1660364,0
1986-06-05,6.7337,6.7537,6.654,6.6937,875208,0
1986-06-06,6.5445,6.5842,6.4846,6.5445,1066754,0
1986-06-09,6.4448,6.4846,6.3751,6.4448,1438099,0
1986-06-10,6.4647,6.4846,6.2554,6.2953,2196754,0
1986-06-11,6.3053,6.405,6.2554,6.3253,2179285,0
1986-06-12,6.3253,6.3352,6.2853,6.3253,1175477,0
1986-06-13,6.4647,6.5346,6.4249,6.5046,900805,0
1986-06-16,6.5246,6.5445,6.4846,6.4846,504464,0
1986-06-17,6.4846,6.4846,6.3651,6.405,459891,0
1986-06-18,6.405,6.5246,6.3751,6.4647,699324,0
1986-06-19,6.4647,6.5842,6.4448,6.4946,597526,0
1986-06-20,6.5246,6.654,6.4448,6.654,540604,0
1986-06-23,6.6042,6.6042,6.4647,6.4647,337314,0
1986-06-24,6.4647,6.5742,6.4249,6.4946,465011,0
1986-06-25,6.5046,6.7037,6.5046,6.644,1401958,0
1986-06-26,6.6639,6.7337,6.654,6.654,838465,0
1986-06-27,6.6739,6.7037,6.6639,6.6937,448145,0
1986-06-30,6.7037,6.7736,6.6739,6.7237,455071,0
1986-07-01,6.7337,6.7836,6.7237,6.7537,483683,0
1986-07-02,6.7736,6.7736,6.7437,6.7736,564698,0
1986-07-03,6.7836,6.8135,6.7537,6.7836,886049,0
1986-07-07,6.7935,6.7935,6.6739,6.6937,660171,0
1986-07-08,6.5842,6.6241,6.5445,6.5742,1015855,0
1986-07-09,6.6042,6.6241,6.5643,6.5742,718596,0
1986-07-10,6.5842,6.654,6.5346,6.5742,867377,0
1986-07-11,6.6042,6.6739,6.5842,6.6142,427364,0
1986-07-14,6.654,6.6639,6.6042,6.6241,439411,0
1986-07-15,6.6042,6.6639,6.5742,6.5842,756545,0
1986-07-16,6.5742,6.6639,6.5742,6.654,692696,0
1986-07-17,6.654,6.6639,6.6142,6.644,300268,0
1986-07-18,6.6142,6.6639,6.5742,6.6241,717996,0
1986-07-21,6.6042,6.6142,6.5046,6.5246,446940,0
1986-07-22,6.5246,6.5742,6.4448,6.5445,549039,0
1986-07-23,6.5445,6.6639,6.5346,6.644,606562,0
1986-07-24,6.6241,6.6739,6.5742,6.6142,1250467,0
1986-07-25,6.6241,6.6241,6.5742,6.6241,919179,0
1986-07-28,6.654,6.7037,6.4946,6.5246,707755,0
1986-07-29,6.5046,6.5445,6.4946,6.5445,599633,0
1986-07-30,6.5246,6.5246,6.4249,6.4946,805035,0
1986-07-31,6.4548,6.5046,6.4448,6.4946,1073982,0
1986-08-01,6.4946,6.5346,6.4249,6.4448,789976,0
1986-08-04,6.4249,6.4548,6.3751,6.4448,885146,0
1986-08-05,6.4448,6.4448,6.3651,6.415,1121869,0
1986-08-06,6.415,6.4548,6.405,6.4448,466817,0
1986-08-07,6.415,6.4448,6.2554,6.3053,1892570,0
1986-08-08,6.3452,6.3452,6.1759,6.1759,1378468,0
1986-08-11,6.2059,6.3053,6.2059,6.3053,520427,0
1986-08-12,6.3053,6.3053,6.2258,6.2554,2380769,0
1986-08-13,6.2554,6.3651,6.2258,6.3253,1631453,0
1986-08-14,6.3352,6.4548,6.3253,6.4448,947189,0
1986-08-15,6.4647,6.5046,6.3851,6.415,886652,0
1986-08-18,6.415,6.415,6.2653,6.3452,1007121,0
1986-08-19,6.3253,6.3352,6.2258,6.2554,1575433,0
1986-08-20,6.2554,6.2953,6.2059,6.2853,1580554,0
1986-08-21,6.3053,6.3651,6.2653,6.2953,1035733,0
1986-08-22,6.2853,6.3053,6.2258,6.2653,1395333,0
1986-08-25,6.2653,6.2853,6.2059,6.2059,1326064,0
1986-08-26,6.2059,6.2953,6.1859,6.2953,1759148,0
1986-08-27,6.2853,6.4548,6.2554,6.4548,1484781,0
1986-08-28,6.4846,6.5643,6.4448,6.5346,720405,0
1986-08-29,6.5643,6.6937,6.5445,6.654,1577844,0
1986-09-02,6.6241,6.654,6.5445,6.5445,799614,0
1986-09-03,6.5445,6.5643,6.4249,6.5246,819189,0
1986-09-04,6.5046,6.5445,6.4448,6.5445,731849,0
1986-09-05,6.5246,6.5445,6.4448,6.4846,1127891,0
1986-09-08,6.3253,6.405,6.3053,6.3253,1333592,0
1986-09-09,6.3651,6.405,6.2554,6.2653,763171,0
1986-09-10,6.2853,6.2953,6.2059,6.2258,772205,0
1986-09-11,6.2258,6.2258,5.9666,6.136,1214028,0
1986-09-12,6.1459,6.1459,5.9666,5.9866,1310100,0
1986-09-15,6.0165,6.0463,5.887,5.9368,1026396,0
1986-09-16,5.8671,5.8671,5.7875,5.8571,1513393,0
1986-09-17,5.9069,5.9268,5.8074,5.8074,760460,0
1986-09-18,5.8074,5.9069,5.8074,5.9069,794192,0
1986-09-19,5.9069,5.9069,5.7775,5.8172,774014,0
1986-09-22,5.8272,5.887,5.8272,5.8571,564097,0
1986-09-23,5.8671,5.9268,5.8272,5.8571,1289320,0
1986-09-24,5.8571,5.897,5.8471,5.8671,841476,0
1986-09-25,5.8671,5.897,5.7775,5.7875,1397741,0
1986-09-26,5.7775,5.7875,5.7376,5.7775,422243,0
1986-09-29,5.7775,5.7775,5.6877,5.7276,608368,0
1986-09-30,5.7376,5.8074,5.7276,5.7376,738475,0
1986-10-01,5.7376,5.887,5.7376,5.887,870990,0
1986-10-02,5.887,5.9866,5.8671,5.9268,387308,0
1986-10-03,5.9467,5.9666,5.897,5.9069,424353,0
1986-10-06,5.897,6.0165,5.897,5.9766,403872,0
1986-10-07,5.9666,5.9866,5.9467,5.9766,583371,0
1986-10-08,5.9666,6.0663,5.9467,6.0463,852620,0
1986-10-09,6.0463,6.0463,5.9069,5.9368,495430,0
1986-10-10,5.9368,5.9666,5.8471,5.8471,190039,0
1986-10-13,5.8671,5.887,5.8272,5.8671,243348,0
1986-10-14,5.8571,5.9268,5.8471,5.8571,187630,0
1986-10-15,5.897,5.9666,5.8571,5.9268,2000388,0
1986-10-16,5.897,5.897,5.8571,5.887,819792,0
1986-10-17,5.8571,5.8571,5.7875,5.8172,917974,0
1986-10-20,5.8172,5.8172,5.7476,5.8172,284307,0
1986-10-21,5.8074,5.8172,5.7476,5.7676,448446,0
1986-10-22,5.7676,5.7775,5.7376,5.7676,506271,0
1986-10-23,5.7775,5.8172,5.7676,5.7875,547834,0
1986-10-24,5.7875,5.7875,5.7376,5.7476,397548,0
1986-10-27,5.7376,5.7476,5.7276,5.7376,437302,0
1986-10-28,5.7676,5.7775,5.7276,5.7376,443326,0
1986-10-29,5.7276,5.7676,5.6977,5.7476,620717,0
1986-10-30,5.8272,5.8571,5.7875,5.8571,1027904,0
1986-10-31,5.8571,5.897,5.7476,5.7875,1910639,0
1986-11-03,5.7775,5.7875,5.6977,5.6977,1219145,0
1986-11-04,5.7476,5.7476,5.7076,5.7376,991460,0
1986-11-05,5.7276,5.7875,5.6678,5.7476,1061031,0
1986-11-06,5.7775,5.7775,5.6678,5.6977,794192,0
1986-11-07,5.6977,5.7476,5.6877,5.7076,550242,0
1986-11-10,5.7076,5.7276,5.6877,5.6877,486092,0
1986-11-11,5.6877,5.8172,5.6877,5.7875,864967,0
1986-11-12,5.7875,5.7875,5.7076,5.7376,522835,0
1986-11-13,5.7276,5.7376,5.6479,5.6678,1046575,0
1986-11-14,5.6678,5.6877,5.5882,5.6181,1263419,0
1986-11-17,5.5683,5.6281,5.5283,5.5483,1068559,0
1986-11-18,5.5283,5.5782,5.4587,5.4885,1567604,0
1986-11-19,5.4686,5.4885,5.4189,5.4487,1180596,0
1986-11-20,5.4885,5.6678,5.4885,5.6678,1337506,0
1986-11-21,5.6181,5.7076,5.6081,5.6977,755642,0
1986-11-24,5.6977,5.887,5.6877,5.8172,1514296,0
1986-11-25,5.7676,5.7875,5.7276,5.7676,1026396,0
1986-11-26,5.7875,5.8172,5.7676,5.7875,351468,0
1986-11-28,5.7875,5.8074,5.7476,5.8074,187630,0
1986-12-01,5.7775,5.8272,5.7076,5.8074,685771,0
1986-12-02,5.8272,6.0463,5.8272,6.0463,1196258,0
1986-12-03,6.0563,6.136,6.0265,6.0863,580359,0
1986-12-04,6.0863,6.1062,6.0563,6.0663,728838,0
1986-12-05,6.0663,6.1062,6.0463,6.0663,614995,0
1986-12-08,6.0165,6.0863,5.9866,6.0165,1696506,0
1986-12-09,6.0463,6.0963,6.0165,6.0663,515607,0
1986-12-10,6.0463,6.1062,6.0265,6.0963,518016,0
1986-12-11,6.0963,6.0963,5.9666,5.9866,649930,0
1986-12-12,6.0066,6.0563,5.9866,6.0066,339421,0
1986-12-15,5.9866,6.0165,5.9666,5.9866,784856,0
1986-12-16,5.9866,5.9866,5.897,5.9766,371647,0
1986-12-17,5.9766,5.9766,5.7775,5.8074,964356,0
1986-12-18,5.7875,5.887,5.7476,5.8074,845994,0
1986-12-19,5.8272,5.9268,5.7775,5.9268,1030009,0
1986-12-22,5.887,5.9268,5.7276,5.9268,335506,0
1986-12-23,5.897,5.897,5.8074,5.8272,673421,0
1986-12-24,5.8272,5.8671,5.8272,5.8471,333097,0
1986-12-26,5.8571,5.8571,5.7775,5.8471,194859,0
1986-12-29,5.8571,5.8671,5.8074,5.8471,190641,0
1986-12-30,5.8272,5.8671,5.7875,5.8272,271959,0
1986-12-31,5.8471,5.8671,5.8074,5.8272,340627,0
1987-01-02,5.8272,5.9467,5.8272,5.9467,213231,0
1987-01-05,5.9766,6.1859,5.9666,6.1759,519523,0
1987-01-06,6.1759,6.2059,6.136,6.136,708659,0
1987-01-07,6.1459,6.1459,6.0463,6.0663,492718,0
1987-01-08,6.0863,6.2853,6.0663,6.2853,920082,0
1987-01-09,6.2853,6.3651,5.9666,6.3452,1033021,0
1987-01-12,6.3452,6.4548,6.3352,6.4548,1636271,0
1987-01-13,6.4448,6.4448,6.3851,6.4448,750220,0
1987-01-14,6.4548,6.4946,6.415,6.4249,1194751,0
1987-01-15,6.4448,6.4448,6.3851,6.415,1131806,0
1987-01-16,6.415,6.415,6.3352,6.3751,1126084,0
1987-01-19,6.3452,6.3751,6.3053,6.3651,646919,0
1987-01-20,6.3651,6.405,6.3253,6.3452,1023083,0
1987-01-21,6.3253,6.3851,6.3053,6.3452,665892,0
1987-01-22,6.3452,6.4448,6.3452,6.415,526149,0
1987-01-23,6.4448,6.4946,6.2554,6.2554,1271552,0
1987-01-26,6.2554,6.3253,6.2059,6.3053,548737,0
1987-01-27,6.3851,6.4448,6.3352,6.3851,616801,0
1987-01-28,6.415,6.4249,6.3851,6.415,1068559,0
1987-01-29,6.4448,6.4448,6.3253,6.3352,1035733,0
1987-01-30,6.3053,6.3053,6.2258,6.2853,490009,0
1987-02-02,6.2953,6.2953,5.9368,6.1759,4698292,0
1987-02-03,6.2059,6.2457,6.1062,6.2059,1464000,0
1987-02-04,6.2159,6.3651,6.2159,6.3651,890266,0
1987-02-05,6.3651,6.4846,6.3452,6.4647,1296851,0
1987-02-06,6.4548,6.6142,6.4548,6.5246,915866,0
1987-02-09,6.5445,6.6142,6.4647,6.4647,399656,0
1987-02-10,6.5246,6.5246,6.3253,6.3352,580662,0
1987-02-11,6.3452,6.3651,6.2653,6.3253,910144,0
1987-02-12,6.3452,6.4448,6.3253,6.4249,678543,0
1987-02-13,6.4647,6.5742,6.405,6.5346,765581,0
1987-02-17,6.5246,6.7935,6.5246,6.7736,1097775,0
1987-02-18,6.7836,6.8631,6.7736,6.8233,1054104,0
1987-02-19,6.9429,6.9729,6.893,6.9429,1050490,0
1987-02-20,6.9429,6.9529,6.7836,6.9529,758051,0
1987-02-23,6.9529,6.9729,6.8333,6.893,1065850,0
1987-02-24,6.9129,7.0126,6.9129,6.9828,942067,0
1987-02-25,7.0224,7.1123,7.0224,7.0624,1036335,0
1987-02-26,7.0923,7.0923,6.9429,6.9729,487598,0
1987-02-27,6.9729,7.0224,6.9429,6.9828,305991,0
1987-03-02,6.9927,7.0224,6.9329,6.9729,550542,0
1987-03-03,6.9729,7.0224,6.9529,7.0126,912552,0
1987-03-04,7.0126,7.0524,6.9927,7.0324,969474,0
1987-03-05,7.0324,7.0624,7.0224,7.0524,720105,0
1987-03-06,7.0324,7.0324,6.893,6.9329,761365,0
1987-03-09,6.893,6.9029,6.7935,6.893,2271142,0
1987-03-10,6.893,7.0126,6.8731,6.9529,957128,0
1987-03-11,6.9729,6.9927,6.9029,6.9029,646919,0
1987-03-12,6.9429,6.9429,6.8532,6.8631,550542,0
1987-03-13,6.893,6.893,6.7836,6.8532,439411,0
1987-03-16,6.8731,6.8731,6.7437,6.7935,523740,0
1987-03-17,6.8233,6.8631,6.8135,6.8631,767387,0
1987-03-18,6.893,6.893,6.7836,6.8233,513800,0
1987-03-19,6.8135,6.8135,6.7537,6.7836,332194,0
1987-03-20,6.893,6.9529,6.8631,6.9529,1714877,0
1987-03-23,6.9329,7.0324,6.8631,7.0224,1298958,0
1987-03-24,7.0224,7.0324,6.9927,7.0224,868281,0
1987-03-25,7.0224,7.0224,6.9927,7.0224,1616394,0
1987-03-26,7.0126,7.0224,6.8135,6.893,643606,0
1987-03-27,6.9029,6.9129,6.7337,6.7437,927912,0
1987-03-30,6.6838,6.6937,6.6241,6.6639,976101,0
1987-03-31,6.7037,6.7037,6.5643,6.5742,1211618,0
1987-04-01,6.4448,6.5742,6.415,6.5246,869183,0
1987-04-02,6.5742,6.6241,6.4548,6.5346,426461,0
1987-04-03,6.5643,6.6838,6.5246,6.6838,369840,0
1987-04-06,6.7037,6.7836,6.6838,6.7836,710165,0
1987-04-07,6.7337,6.8333,6.6838,6.6838,421642,0
1987-04-08,6.6838,6.6937,6.6142,6.644,344542,0
1987-04-09,6.6639,6.6639,6.5246,6.6042,434893,0
1987-04-10,6.5742,6.654,6.5742,6.6142,488803,0
1987-04-13,6.5742,6.5742,6.4548,6.4647,929721,0
1987-04-14,6.4448,6.4448,6.2554,6.3352,1218844,0
1987-04-15,6.3851,6.415,6.2953,6.3352,851715,0
1987-04-16,6.3452,6.3851,6.3352,6.3352,904119,0
1987-04-20,6.3851,6.4249,6.2258,6.2953,703841,0
1987-04-21,6.2554,6.3851,6.2258,6.3651,1042961,0
1987-04-22,6.3651,6.3651,6.2159,6.2159,501151,0
1987-04-23,6.2653,6.2853,6.1859,6.2554,827321,0
1987-04-24,6.2554,6.2653,6.2159,6.2159,608972,0
1987-04-27,6.2059,6.3352,6.1759,6.2653,477057,0
1987-04-28,6.2953,6.3651,6.2653,6.3352,518016,0
1987-04-29,6.3452,6.3651,6.2953,6.3053,798710,0
1987-04-30,6.3253,6.3751,6.2554,6.3452,751425,0
1987-05-01,6.3352,6.3751,6.3253,6.3452,275874,0
1987-05-04,6.3253,6.405,6.3253,6.405,684265,0
1987-05-05,6.3851,6.4946,6.3851,6.4548,1157106,0
1987-05-06,6.4548,6.4846,6.415,6.4448,695408,0
1987-05-07,6.4647,6.4946,6.3851,6.4249,797504,0
1987-05-08,6.405,6.415,6.3651,6.3651,1297754,0
1987-05-11,6.3651,6.4548,6.3651,6.3751,639390,0
1987-05-12,6.3651,6.4946,6.3352,6.4846,471637,0
1987-05-13,6.4647,6.4946,6.3452,6.405,597526,0
1987-05-14,6.3851,6.415,6.3751,6.405,216543,0
1987-05-15,6.3851,6.3851,6.2554,6.2554,440616,0
1987-05-18,6.2554,6.2653,6.2059,6.2554,691190,0
1987-05-19,6.2258,6.2457,6.1759,6.1759,415016,0
1987-05-20,6.1459,6.2258,6.0663,6.0663,1306788,0
1987-05-21,6.1459,6.1759,6.0663,6.0863,1157707,0
1987-05-22,6.0963,6.1659,6.0963,6.1459,258407,0
1987-05-26,6.3253,6.3352,6.2159,6.3253,449952,0
1987-05-27,6.3253,6.3851,6.3053,6.3452,912854,0
1987-05-28,6.3452,6.3651,6.3053,6.3053,394838,0
1987-05-29,6.3452,6.3452,6.2853,6.2853,318039,0
1987-06-01,6.3352,6.3851,6.2853,6.3053,320146,0
1987-06-02,6.3253,6.3452,6.2853,6.2853,1070067,0
1987-06-03,6.2853,6.3751,6.2853,6.3452,733956,0
1987-06-04,6.3253,6.3651,6.3053,6.3651,574938,0
1987-06-05,6.3452,6.405,6.3452,6.3851,812563,0
1987-06-08,6.3751,6.405,6.3053,6.3751,1614585,0
1987-06-09,6.3751,6.4448,6.3651,6.405,797203,0
1987-06-10,6.4249,6.5742,6.4249,6.4946,1910639,0
1987-06-11,6.5445,6.5742,6.5346,6.5742,582166,0
1987-06-12,6.654,6.6838,6.6241,6.644,1912448,0
1987-06-15,6.6639,6.7237,6.6639,6.6937,1217340,0
1987-06-16,6.6937,6.7037,6.654,6.6639,1086933,0
1987-06-17,6.6937,6.7037,6.644,6.6838,696311,0
1987-06-18,6.6838,6.7237,6.6639,6.7237,286717,0
1987-06-19,6.7237,6.7437,6.6042,6.6639,1665786,0
1987-06-22,6.6937,6.7736,6.6838,6.7637,664086,0
1987-06-23,6.7437,6.7637,6.6639,6.6937,675228,0
1987-06-24,6.6838,6.7037,6.6838,6.6937,429773,0
1987-06-25,6.7037,6.8135,6.7037,6.7836,766183,0
1987-06-26,6.7637,6.8135,6.7437,6.7935,509585,0
1987-06-29,6.7337,6.7736,6.7337,6.7637,736366,0
1987-06-30,6.7437,6.7437,6.6937,6.7237,522233,0
1987-07-01,6.7037,6.7437,6.6937,6.7337,434893,0
1987-07-02,6.7337,6.7437,6.6937,6.6937,393332,0
1987-07-06,6.6937,6.7337,6.6838,6.6838,590901,0
1987-07-07,6.6937,6.7437,6.6838,6.7237,500248,0
1987-07-08,6.7337,6.8333,6.7237,6.8233,976402,0
1987-07-09,6.8333,6.9729,6.7935,6.8631,1449544,0
1987-07-10,6.8631,6.9329,6.8135,6.9129,526149,0
1987-07-13,6.893,6.893,6.8135,6.8532,700225,0
1987-07-14,6.8532,6.9029,6.8333,6.8731,634871,0
1987-07-15,6.8631,6.9029,6.8333,6.8532,1159514,0
1987-07-16,6.8333,6.8631,6.8135,6.8333,1060730,0
1987-07-17,6.8532,6.9029,6.8532,6.9029,1206197,0
1987-07-20,6.893,6.9029,6.8532,6.8532,632463,0
1987-07-21,6.8333,6.9029,6.8233,6.8233,552049,0
1987-07-22,6.7935,6.8233,6.7637,6.7836,402969,0
1987-07-23,6.7736,6.7736,6.7337,6.7637,799614,0
1987-07-24,6.7637,6.7935,6.7337,6.7935,454470,0
1987-07-27,6.7736,6.8135,6.7237,6.7337,351468,0
1987-07-28,6.7237,6.7337,6.6838,6.6838,601743,0
1987-07-29,6.654,6.6838,6.5742,6.6838,587888,0
1987-07-30,6.6838,6.6838,6.5742,6.6241,643304,0
1987-07-31,6.6142,6.644,6.5742,6.6241,383092,0
1987-08-03,6.5445,6.7337,6.405,6.644,563194,0
1987-08-04,6.6241,6.7237,6.5842,6.6838,742994,0
1987-08-05,6.654,6.8532,6.654,6.7736,1479661,0
1987-08-06,6.7637,6.9927,6.7637,6.9729,884544,0
1987-08-07,6.9529,7.0126,6.893,6.9129,1089341,0
1987-08-10,6.9129,7.0724,6.8135,7.0224,855932,0
1987-08-11,7.0524,7.1521,7.0126,7.1521,1122772,0
1987-08-12,7.1123,7.2716,7.1123,7.2316,868583,0
1987-08-13,7.2316,7.3713,7.2316,7.2915,667398,0
1987-08-14,7.2616,7.2716,7.1321,7.1719,827321,0
1987-08-17,7.1719,7.1919,7.0923,7.1123,547230,0
1987-08-18,7.0923,7.1023,7.0126,7.0724,972186,0
1987-08-19,7.0724,7.1719,7.0324,7.1719,344542,0
1987-08-20,7.1819,7.3713,7.1819,7.3314,570420,0
1987-08-21,7.2616,7.3314,7.2516,7.3314,498440,0
1987-08-24,7.3513,7.3713,7.2516,7.2915,381284,0
1987-08-25,7.3015,7.3015,7.2316,7.2616,396644,0
1987-08-26,7.2316,7.2616,7.2217,7.2217,334603,0
1987-08-27,7.2217,7.2516,7.1321,7.1421,482779,0
1987-08-28,7.1421,7.1421,6.9029,6.9029,875810,0
1987-08-31,6.893,6.9729,6.893,6.9729,654447,0
1987-09-01,6.9927,7.0224,6.7637,6.7836,1025492,0
1987-09-02,6.7437,6.8135,6.7037,6.7237,1218244,0
1987-09-03,6.7337,6.7736,6.654,6.7637,1097474,0
1987-09-04,6.7337,6.8333,6.7337,6.7337,596320,0
1987-09-08,6.7337,6.7836,6.6937,6.7237,493623,0
1987-09-09,6.7237,6.7337,6.644,6.654,577949,0
1987-09-10,6.7037,6.7237,6.644,6.6838,423449,0
1987-09-11,6.654,6.8333,6.644,6.8135,639390,0
1987-09-14,6.8333,6.9029,6.8333,6.893,516211,0
1987-09-15,6.8532,6.8532,6.6937,6.7237,276175,0
1987-09-16,6.7437,6.7437,6.6042,6.6042,457782,0
1987-09-17,6.644,6.6639,6.6042,6.6639,583371,0
1987-09-18,6.7037,6.7337,6.6838,6.6838,1051696,0
1987-09-21,6.7337,6.7637,6.6838,6.7037,932733,0
1987-09-22,6.7037,6.8333,6.6937,6.8135,389718,0
1987-09-23,6.7836,6.7836,6.7337,6.7736,624934,0
1987-09-24,6.7437,6.8333,6.7437,6.7836,277680,0
1987-09-25,6.8333,6.8333,6.7037,6.7437,609273,0
1987-09-28,6.8333,6.8631,6.7935,6.8135,422243,0
1987-09-29,6.893,6.9029,6.8532,6.893,343034,0
1987-09-30,6.8631,6.9429,6.8233,6.9029,1461290,0
1987-10-01,6.9429,7.0724,6.9429,7.0624,1630549,0
1987-10-02,7.0324,7.0923,7.0126,7.0524,434290,0
1987-10-05,7.0524,7.1819,7.0524,7.1421,727032,0
1987-10-06,7.1719,7.1719,7.0224,7.0524,1239928,0
1987-10-07,6.9927,7.0724,6.9729,7.0126,448145,0
1987-10-08,7.0126,7.0624,7.0126,7.0224,520427,0
1987-10-09,7.0224,7.0724,7.0126,7.0126,315629,0
1987-10-12,7.0224,7.0224,6.9729,6.9927,300268,0
1987-10-13,7.0524,7.1321,7.0224,7.1321,514404,0
1987-10-14,7.0724,7.1123,7.0524,7.0724,557772,0
1987-10-15,7.0624,7.0724,6.9329,6.9429,738475,0
1987-10-16,6.9329,6.9429,6.7437,6.7836,1909735,0
1987-10-19,6.7037,6.7337,5.5084,5.5084,3162915,0
1987-10-20,5.2993,5.6181,5.0602,5.4587,2500336,0
1987-10-21,5.4288,5.9866,5.4288,5.9368,523740,0
1987-10-22,5.6181,5.9666,5.6181,5.8671,819189,0
1987-10-23,5.8471,6.1459,5.8471,6.1459,577949,0
1987-10-26,5.8272,5.8571,5.7775,5.8272,561385,0
1987-10-27,5.9368,6.0463,5.9069,5.9268,582467,0
1987-10-28,5.6678,5.8471,5.6479,5.8074,829128,0
1987-10-29,5.7775,5.8074,5.6479,5.6479,482779,0
1987-10-30,5.7775,5.8074,5.5383,5.6181,1124578,0
1987-11-02,5.6181,5.7875,5.5882,5.7476,641498,0
1987-11-03,5.6977,5.8074,5.5483,5.6877,1258299,0
1987-11-04,5.5782,5.7476,5.5683,5.7076,543917,0
1987-11-05,5.6877,5.8074,5.6281,5.7875,496333,0
1987-11-06,5.7676,5.8272,5.7476,5.7676,380682,0
1987-11-09,5.7476,5.7676,5.6678,5.7076,985438,0
1987-11-10,5.6877,5.6877,5.6281,5.6281,746004,0
1987-11-11,5.7276,5.7476,5.5882,5.5882,444231,0
1987-11-12,5.6081,5.6977,5.5084,5.5283,473443,0
1987-11-13,5.5084,5.5084,5.4089,5.4587,341230,0
1987-11-16,5.4885,5.5283,5.3492,5.3492,800819,0
1987-11-17,5.2993,5.4189,5.2993,5.4189,860150,0
1987-11-18,5.4587,5.4786,5.3789,5.4587,799915,0
1987-11-19,5.4587,5.4985,5.3293,5.3293,657761,0
1987-11-20,5.1997,5.3492,5.0602,5.3492,792085,0
1987-11-23,5.3293,5.3293,5.2793,5.3293,380381,0
1987-11-24,5.3293,5.3789,5.2396,5.2594,548737,0
1987-11-25,5.2495,5.2893,5.12,5.1299,286114,0
1987-11-27,5.12,5.1697,5.09,5.1299,171667,0
1987-11-30,5.0602,5.1399,4.9706,5.08,845994,0
1987-12-01,5.0503,5.1399,4.9806,4.9806,455071,0
1987-12-02,4.9806,4.9806,4.7812,4.841,824009,0
1987-12-03,4.8509,4.8609,4.7216,4.7314,694202,0
1987-12-04,4.7018,4.7414,4.6121,4.6918,29067375,0
1987-12-07,4.6121,4.6121,4.4625,4.5222,622224,0
1987-12-08,4.5822,4.622,4.5622,4.622,459891,0
1987-12-09,4.622,4.7018,4.5822,4.6518,1213728,0
1987-12-10,4.6121,4.622,4.5322,4.5322,1124276,0
1987-12-11,4.5322,4.5822,4.3729,4.3829,1330882,0
1987-12-14,4.4226,4.5722,4.4226,4.5622,799614,0
1987-12-15,4.6419,4.7216,4.6121,4.6918,1029709,0
1987-12-16,4.7216,4.9009,4.6918,4.8809,1316124,0
1987-12-17,4.8509,4.9307,4.8012,4.8211,792386,0
1987-12-18,4.8211,4.8609,4.7713,4.841,1454664,0
1987-12-21,4.8211,4.8509,4.7613,4.8509,550542,0
1987-12-22,4.841,4.8509,4.7414,4.7713,607465,0
1987-12-23,4.7713,4.8509,4.7713,4.8509,407185,0
1987-12-24,4.8509,4.8609,4.8012,4.8211,377370,0
1987-12-28,4.8012,4.8211,4.7713,4.8112,370743,0
1987-12-29,4.8012,4.8012,4.7216,4.7314,535484,0
1987-12-30,4.7018,4.8112,4.7018,4.7713,377972,0
1987-12-31,4.7414,4.7613,4.6121,4.6518,581565,0
1988-01-04,4.7216,4.9706,4.7216,4.8609,443627,0
1988-01-05,4.9009,5.0404,4.9009,5.0106,694202,0
1988-01-06,5.0206,5.0206,4.9009,4.9606,1045974,0
1988-01-07,4.9806,5.1997,4.9806,5.1597,578251,0
1988-01-08,5.1,5.1299,4.8211,4.8211,536087,0
1988-01-11,4.8809,4.9209,4.6518,4.9209,712876,0
1988-01-12,4.9407,5.0106,4.8509,5.0006,429773,0
1988-01-13,5.0404,5.1997,4.9806,5.12,418931,0
1988-01-14,5.1399,5.1697,5.0602,5.1399,634270,0
1988-01-15,5.1997,5.2893,5.1997,5.2396,907733,0
1988-01-18,5.1797,5.2793,5.1797,5.2594,306896,0
1988-01-19,5.2396,5.3392,5.2197,5.2793,553855,0
1988-01-20,5.2396,5.2793,5.1299,5.1299,585479,0
1988-01-21,5.1597,5.1797,5.0206,5.0404,333097,0
1988-01-22,5.0503,5.1797,5.0503,5.1797,286114,0
1988-01-25,5.2097,5.2893,5.1797,5.2793,399054,0
1988-01-26,5.2793,5.3293,5.2594,5.2893,175584,0
1988-01-27,5.2793,5.3989,5.2793,5.3293,404777,0
1988-01-28,5.3392,5.4288,5.3392,5.4288,512596,0
1988-01-29,5.4786,5.4786,5.3789,5.4587,852620,0
1988-02-01,5.4885,5.4985,5.4288,5.4288,728838,0
1988-02-02,5.4189,5.4587,5.4089,5.4587,522835,0
1988-02-03,5.4587,5.4985,5.3789,5.4089,691795,0
1988-02-04,5.4288,5.4288,5.2893,5.2993,698420,0
1988-02-05,5.2993,5.3193,5.2893,5.2893,277079,0
1988-02-08,5.2495,5.2495,5.1797,5.1797,368334,0
1988-02-09,5.1697,5.1797,5.0404,5.09,541209,0
1988-02-10,5.09,5.1,5.0404,5.0602,505065,0
1988-02-11,5.08,5.08,5.0106,5.0106,484587,0
1988-02-12,5.0206,5.0602,4.9706,5.0106,771605,0
1988-02-16,5.0206,5.0503,5.0006,5.0503,460794,0
1988-02-17,5.0206,5.08,5.0106,5.0503,1037238,0
1988-02-18,5.0503,5.08,5.0206,5.0503,732151,0
1988-02-19,5.0206,5.09,5.0106,5.09,818288,0
1988-02-22,5.09,5.09,5.0602,5.08,746908,0
1988-02-23,5.0602,5.0602,4.9307,4.9307,1480866,0
1988-02-24,4.9606,5.0106,4.9407,4.9606,1093256,0
1988-02-25,4.9806,5.0404,4.9009,4.9407,873401,0
1988-02-26,4.9407,4.9706,4.9307,4.9606,273766,0
1988-02-29,4.9706,5.08,4.9706,5.08,1034829,0
1988-03-01,5.09,5.12,5.0503,5.09,716189,0
1988-03-02,5.1,5.1697,5.1,5.12,461999,0
1988-03-03,5.1399,5.2197,5.1399,5.1797,537293,0
1988-03-04,5.1597,5.2097,5.1399,5.1997,23671265,0
1988-03-07,5.12,5.1399,5.1,5.1299,483381,0
1988-03-08,5.1299,5.2793,5.1299,5.2594,638185,0
1988-03-09,5.2594,5.2793,5.2396,5.2793,368033,0
1988-03-10,5.2594,5.2793,5.2097,5.2097,283704,0
1988-03-11,5.2197,5.2495,5.2097,5.2396,611380,0
1988-03-14,5.2396,5.2594,5.1997,5.2594,181608,0
1988-03-15,5.2594,5.2893,5.2495,5.2793,517716,0
1988-03-16,5.2495,5.2495,5.1997,5.2197,687878,0
1988-03-17,5.2197,5.2197,5.1399,5.1399,449349,0
1988-03-18,5.2097,5.2197,5.1997,5.2197,556266,0
1988-03-21,5.1997,5.1997,5.12,5.1399,251177,0
1988-03-22,5.1399,5.1697,5.1399,5.1597,314725,0
1988-03-23,5.1299,5.1399,5.0404,5.0503,1267335,0
1988-03-24,5.0404,5.0503,5.0006,5.0106,431579,0
1988-03-25,5.0006,5.0106,4.9209,4.9209,827321,0
1988-03-28,4.9407,5.0006,4.9307,4.9806,279187,0
1988-03-29,5.0404,5.0404,5.0006,5.0404,496333,0
1988-03-30,5.0404,5.0404,4.9706,4.9806,331892,0
1988-03-31,4.9706,5.0106,4.9606,4.9606,1013748,0
1988-04-04,4.9706,4.9806,4.9407,4.9806,703539,0
1988-04-05,4.9706,5.0006,4.9407,4.9706,310509,0
1988-04-06,4.9407,4.9606,4.9209,4.9407,477057,0
1988-04-07,4.9209,4.9407,4.8809,4.8909,698420,0
1988-04-08,4.9009,4.9706,4.8809,4.9407,346348,0
1988-04-11,4.9706,4.9706,4.9009,4.9606,250276,0
1988-04-12,4.9606,4.9706,4.9009,4.9009,1208906,0
1988-04-13,4.9307,4.9307,4.8509,4.8809,623126,0
1988-04-14,4.841,4.8509,4.6618,4.6618,1437197,0
1988-04-15,4.6918,4.7314,4.6419,4.6518,727032,0
1988-04-18,4.6419,4.6518,4.6121,4.622,512898,0
1988-04-19,4.6518,4.6918,4.6419,4.6518,765281,0
1988-04-20,4.6518,4.6918,4.6518,4.6818,287018,0
1988-04-21,4.6618,4.7414,4.6618,4.7018,845994,0
1988-04-22,4.7414,4.8112,4.7314,4.7713,646919,0
1988-04-25,4.7713,4.8211,4.7713,4.7812,673724,0
1988-04-26,4.7713,4.8509,4.7713,4.841,613489,0
1988-04-27,4.8509,4.8609,4.8012,4.8211,295450,0
1988-04-28,4.8112,4.8112,4.7613,4.7613,340326,0
1988-04-29,4.7613,4.7713,4.7018,4.7216,542111,0
1988-05-02,4.7216,4.7216,4.6618,4.7216,173175,0
1988-05-03,4.6918,4.7414,4.6918,4.6918,826418,0
1988-05-04,4.7216,4.7216,4.6518,4.6618,920082,0
1988-05-05,4.6618,4.6818,4.6021,4.6121,937851,0
1988-05-06,4.6121,4.6419,4.5422,4.5622,1304077,0
1988-05-09,4.5422,4.6021,4.5322,4.5822,161429,0
1988-05-10,4.6021,4.622,4.5822,4.622,483381,0
1988-05-11,4.622,4.622,4.5622,4.6121,377972,0
1988-05-12,4.6121,4.6419,4.5822,4.6021,599936,0
1988-05-13,4.6021,4.622,4.5722,4.6021,613189,0
1988-05-16,4.5822,4.6818,4.5822,4.6818,181306,0
1988-05-17,4.6618,4.7414,4.6419,4.6419,314424,0
1988-05-18,4.6419,4.6918,4.5722,4.5822,184017,0
1988-05-19,4.6021,4.6021,4.5322,4.5722,443326,0
1988-05-20,4.5722,4.5822,4.5322,4.5822,207508,0
1988-05-23,4.6121,4.6419,4.5622,4.5822,336109,0
1988-05-24,4.6419,4.6918,4.622,4.6518,730948,0
1988-05-25,4.6818,4.7713,4.6818,4.6818,859245,0
1988-05-26,4.7018,4.7314,4.6918,4.7216,506271,0
1988-05-27,4.7018,4.7414,4.7018,4.7314,225880,0
1988-05-31,4.7613,4.9307,4.7414,4.9307,258407,0
1988-06-01,4.9307,5.0404,4.9009,5.0206,854126,0
1988-06-02,5.0106,5.0602,5.0006,5.0602,774014,0
1988-06-03,5.0602,5.0602,5.0006,5.0404,12752251,0
1988-06-06,4.9606,4.9706,4.8809,4.8809,848102,0
1988-06-07,4.8609,4.8609,4.7314,4.7314,1726924,0
1988-06-08,4.7414,4.8809,4.7414,4.8809,1426354,0
1988-06-09,4.8809,4.9209,4.8012,4.8809,457482,0
1988-06-10,4.9009,4.9209,4.8909,4.9009,315327,0
1988-06-13,4.9209,4.9407,4.8909,4.9209,311111,0
1988-06-14,4.9307,5.0006,4.8909,4.8909,395440,0
1988-06-15,4.9009,4.9307,4.8909,4.9307,607164,0
1988-06-16,4.9407,4.9606,4.9009,4.9307,586685,0
1988-06-17,4.9606,5.0206,4.9307,5.0206,963752,0
1988-06-20,5.0006,5.0206,4.9209,4.9407,397247,0
1988-06-21,4.9407,4.9706,4.9209,4.9307,405079,0
1988-06-22,4.9806,5.0404,4.9706,5.0106,414715,0
1988-06-23,4.9806,5.0106,4.9606,4.9606,829730,0
1988-06-24,4.9806,4.9806,4.9307,4.9307,113541,0
1988-06-27,4.9606,4.9606,4.9407,4.9407,261118,0
1988-06-28,4.9407,5.0006,4.9407,5.0006,698721,0
1988-06-29,5.0006,5.0006,4.9407,4.9407,286114,0
1988-06-30,4.9706,4.9806,4.9407,4.9706,422243,0
1988-07-01,4.9606,4.9806,4.9307,4.9407,547834,0
1988-07-05,4.9209,5.0106,4.9009,5.0106,418931,0
1988-07-06,5.0106,5.0206,4.9209,4.9606,527956,0
1988-07-07,4.9407,4.9606,4.9009,4.9407,296054,0
1988-07-08,4.9407,4.9407,4.8809,4.8909,296955,0
1988-07-11,4.9209,4.9209,4.8909,4.9009,345445,0
1988-07-12,4.8909,4.9009,4.841,4.841,265033,0
1988-07-13,4.841,4.9009,4.841,4.9009,240938,0
1988-07-14,4.9009,4.9209,4.8609,4.8909,178294,0
1988-07-15,4.9009,4.9209,4.8509,4.8809,255995,0
1988-07-18,4.8609,4.8609,4.8211,4.841,280392,0
1988-07-19,4.8509,4.8809,4.8509,4.8609,209917,0
1988-07-20,4.8809,4.9009,4.8609,4.8809,249371,0
1988-07-21,4.8809,4.8809,4.8509,4.8509,341530,0
1988-07-22,4.8211,4.8509,4.7414,4.7414,151188,0
1988-07-25,4.7414,4.7812,4.7414,4.7613,111434,0
1988-07-26,4.7414,4.8211,4.7414,4.8012,273766,0
1988-07-27,4.7713,4.8012,4.7414,4.7414,279488,0
1988-07-28,4.7414,4.8012,4.7414,4.8012,142456,0
1988-07-29,4.7812,4.9307,4.7812,4.8809,366225,0
1988-08-01,4.8809,4.9806,4.8809,4.9706,374058,0
1988-08-02,4.9706,5.0404,4.9706,5.0106,846897,0
1988-08-03,5.0206,5.12,5.0106,5.1,520427,0
1988-08-04,5.1299,5.1697,5.1,5.1399,1176079,0
1988-08-05,5.12,5.1597,5.1,5.1399,886953,0
1988-08-08,5.1299,5.1797,5.1299,5.1597,227687,0
1988-08-09,5.1399,5.1399,5.0106,5.08,307799,0
1988-08-10,5.0503,5.0602,5.0404,5.0503,439411,0
1988-08-11,5.0602,5.09,5.0503,5.0602,233408,0
1988-08-12,5.08,5.1399,5.0503,5.1399,345746,0
1988-08-15,5.12,5.1399,5.1,5.12,336109,0
1988-08-16,5.09,5.2993,5.09,5.2793,1070067,0
1988-08-17,5.2993,5.3293,5.2495,5.2594,519523,0
1988-08-18,5.2396,5.2594,5.1997,5.1997,404777,0
1988-08-19,5.1697,5.2097,5.1597,5.1597,291233,0
1988-08-22,5.1797,5.1797,5.12,5.1597,445734,0
1988-08-23,5.1597,5.2097,5.1399,5.1797,457782,0
1988-08-24,5.1997,5.2097,5.1597,5.1997,232807,0
1988-08-25,5.1997,5.1997,5.1399,5.1697,246660,0
1988-08-26,5.1797,5.1997,5.1697,5.1997,217445,0
1988-08-29,5.1997,5.2396,5.1997,5.2197,94569,0
1988-08-30,5.2396,5.2594,5.2097,5.2495,120469,0
1988-08-31,5.2396,5.2594,5.2097,5.2396,163838,0
1988-09-01,5.2097,5.2197,5.1697,5.2097,444831,0
1988-09-02,5.2495,5.3591,5.2495,5.3591,373754,0
1988-09-06,5.2793,5.4387,5.2793,5.4089,633970,0
1988-09-07,5.4387,5.5383,5.4387,5.5283,846897,0
1988-09-08,5.5283,5.6479,5.5283,5.6479,744499,0
1988-09-09,5.6479,5.6579,5.5782,5.638,1032420,0
1988-09-12,5.6579,5.6579,5.5882,5.5882,605055,0
1988-09-13,5.5882,5.5882,5.5383,5.5782,438206,0
1988-09-14,5.5683,5.5683,5.4587,5.5383,878219,0
1988-09-15,5.5283,5.6479,5.5283,5.5882,424954,0
1988-09-16,5.6081,5.7775,5.5882,5.7676,867679,0
1988-09-19,5.7376,5.8074,5.7076,5.8074,520124,0
1988-09-20,5.8074,5.8172,5.7676,5.7775,866474,0
1988-09-21,5.7775,5.7775,5.7476,5.7775,155708,0
1988-09-22,5.7875,5.7875,5.6977,5.7875,746908,0
1988-09-23,5.8272,5.8671,5.8172,5.8571,781242,0
1988-09-26,5.8571,5.8571,5.7676,5.7775,137936,0
1988-09-27,5.7476,5.7775,5.6977,5.7376,287018,0
1988-09-28,5.7476,5.7476,5.6977,5.7376,305991,0
1988-09-29,5.7276,5.7775,5.6977,5.7676,487598,0
1988-09-30,5.7376,5.8074,5.6579,5.6678,579156,0
1988-10-03,5.6678,5.6678,5.5683,5.6181,435195,0
1988-10-04,5.6181,5.6479,5.6081,5.6479,499647,0
1988-10-05,5.6579,5.7476,5.6081,5.6579,797203,0
1988-10-06,5.6579,5.6678,5.6181,5.6579,217747,0
1988-10-07,5.6678,5.7376,5.6181,5.7276,620114,0
1988-10-10,5.7276,5.7276,5.6579,5.6579,208411,0
1988-10-11,5.6579,5.6579,5.5882,5.6081,433388,0
1988-10-12,5.5683,5.5882,5.5383,5.5882,281295,0
1988-10-13,5.5782,5.6181,5.5782,5.6181,124686,0
1988-10-14,5.6181,5.6181,5.5383,5.5683,278585,0
1988-10-17,5.5683,5.5683,5.5084,5.5383,129504,0
1988-10-18,5.5283,5.5583,5.4885,5.5583,373153,0
1988-10-19,5.5583,5.5583,5.3591,5.4387,375563,0
1988-10-20,5.4189,5.5583,5.4189,5.5583,508681,0
1988-10-21,5.5583,5.5683,5.4985,5.5583,335506,0
1988-10-24,5.5283,5.5683,5.5084,5.5084,262020,0
1988-10-25,5.4985,5.4985,5.4587,5.4885,190641,0
1988-10-26,5.4985,5.4985,5.3989,5.4189,153899,0
1988-10-27,5.4189,5.4189,5.2993,5.3193,342132,0
1988-10-28,5.3591,5.369,5.3392,5.3392,202387,0
1988-10-31,5.3392,5.3989,5.3193,5.3789,271055,0
1988-11-01,5.369,5.3789,5.3392,5.369,308701,0
1988-11-02,5.3392,5.3392,5.2495,5.2993,327976,0
1988-11-03,5.2993,5.3789,5.2495,5.3392,365323,0
1988-11-04,5.2793,5.3293,5.2594,5.2893,434290,0
1988-11-07,5.2594,5.2594,5.2097,5.2396,210821,0
1988-11-08,5.2495,5.2594,5.2197,5.2197,496935,0
1988-11-09,5.1997,5.2197,5.1797,5.1997,308100,0
1988-11-10,5.2197,5.2495,5.1399,5.2097,203894,0
1988-11-11,5.1797,5.1797,5.08,5.08,275874,0
1988-11-14,5.1,5.1,5.0206,5.0503,259310,0
1988-11-15,5.0503,5.09,5.0206,5.09,197269,0
1988-11-16,5.09,5.09,4.9606,4.9706,352974,0
1988-11-17,5.0106,5.0106,4.8809,4.9407,280392,0
1988-11-18,4.9606,5.0106,4.9307,5.0106,284608,0
1988-11-21,4.9706,5.0106,4.9407,5.0006,276175,0
1988-11-22,4.9806,5.0106,4.9806,5.0106,142153,0
1988-11-23,4.9806,5.0106,4.9806,5.0106,237325,0
1988-11-25,4.9706,4.9706,4.9407,4.9706,184017,0
1988-11-28,4.9407,5.0106,4.9407,5.0006,154803,0
1988-11-29,4.9806,5.0602,4.9806,5.0602,207508,0
1988-11-30,5.0404,5.1697,5.0206,5.1,394838,0
1988-12-01,5.0602,5.1,5.0602,5.08,194257,0
1988-12-02,5.08,5.1,5.0602,5.09,487901,0
1988-12-05,5.1,5.1697,5.09,5.1697,531269,0
1988-12-06,5.1299,5.2197,5.1299,5.2097,543616,0
1988-12-07,5.12,5.1997,5.12,5.1797,593008,0
1988-12-08,5.1597,5.1697,5.09,5.09,407486,0
1988-12-09,5.09,5.09,5.0404,5.0404,202688,0
1988-12-12,5.0503,5.0602,5.0206,5.0206,496333,0
1988-12-13,5.0206,5.0206,4.9407,4.9606,489405,0
1988-12-14,4.9407,4.9407,4.8809,4.8909,586382,0
1988-12-15,4.8909,4.9307,4.8909,4.9307,429773,0
1988-12-16,4.9606,4.9606,4.8809,4.8909,905024,0
1988-12-19,4.8809,4.9009,4.8509,4.9009,596320,0
1988-12-20,4.9009,4.9407,4.8809,4.8909,421642,0
1988-12-21,4.9009,4.9009,4.8609,4.8809,453265,0
1988-12-22,4.8809,4.9606,4.8809,4.9606,712876,0
1988-12-23,4.9706,5.0106,4.9606,4.9606,167151,0
1988-12-27,4.9606,5.0006,4.9606,4.9706,255394,0
1988-12-28,4.9706,4.9806,4.9307,4.9407,259910,0
1988-12-29,4.9606,5.0404,4.9606,5.0404,323157,0
1988-12-30,5.0106,5.08,4.9806,5.0006,198473,0
1989-01-03,5.0006,5.0006,4.8609,4.9009,485189,0
1989-01-04,4.9606,5.0602,4.9307,5.0503,212628,0
1989-01-05,5.0404,5.09,5.0206,5.0404,478263,0
1989-01-06,5.1997,5.4587,5.1797,5.2993,1707649,0
1989-01-09,5.2594,5.2893,5.2097,5.2495,599936,0
1989-01-10,5.2793,5.3293,5.2495,5.3193,562891,0
1989-01-11,5.3193,5.3293,5.2993,5.3193,203293,0
1989-01-12,5.3392,5.3392,5.2793,5.3293,501151,0
1989-01-13,5.3193,5.3392,5.2993,5.2993,205700,0
1989-01-16,5.2993,5.3392,5.2793,5.2893,203894,0
1989-01-17,5.2793,5.2993,5.2495,5.2893,223169,0
1989-01-18,5.3193,5.3591,5.2594,5.3293,286114,0
1989-01-19,5.2993,5.3293,5.2793,5.2793,203894,0
1989-01-20,5.2893,5.3193,5.2793,5.2893,253286,0
1989-01-23,5.2793,5.3293,5.2396,5.2396,551448,0
1989-01-24,5.2495,5.2893,5.2495,5.2793,491212,0
1989-01-25,5.2793,5.3293,5.2793,5.3293,662580,0
1989-01-26,5.3193,5.3789,5.3193,5.3591,255995,0
1989-01-27,5.3789,5.4885,5.3789,5.4189,763774,0
1989-01-30,5.4387,5.4885,5.4387,5.4885,337917,0
1989-01-31,5.4885,5.5383,5.4786,5.5283,313823,0
1989-02-01,5.4985,5.5383,5.4587,5.4786,195160,0
1989-02-02,5.4885,5.5283,5.4089,5.5283,220760,0
1989-02-03,5.5583,5.6877,5.5583,5.6877,367431,0
1989-02-06,5.6877,5.6977,5.638,5.6977,416823,0
1989-02-07,5.6678,5.8272,5.6678,5.8074,391524,0
1989-02-08,5.8074,5.8471,5.7376,5.8172,950199,0
1989-02-09,5.7875,5.8074,5.6977,5.7176,225277,0
1989-02-10,5.7176,5.7176,5.6579,5.6579,527655,0
1989-02-13,5.6579,5.7176,5.6579,5.6877,188234,0
1989-02-14,5.7176,5.7176,5.6678,5.6678,134623,0
1989-02-15,5.7176,5.7176,5.6579,5.7176,261118,0
1989-02-16,5.7176,5.7476,5.6977,5.7476,202688,0
1989-02-17,5.7775,5.7775,5.7476,5.7676,418329,0
1989-02-21,5.7775,5.7775,5.7176,5.7276,199979,0
1989-02-22,5.6977,5.7176,5.5283,5.638,641498,0
1989-02-23,5.5882,5.6678,5.5882,5.6579,424353,0
1989-02-24,5.638,5.638,5.5683,5.5782,456577,0
1989-02-27,5.5882,5.6479,5.5882,5.638,330687,0
1989-02-28,5.6579,5.6579,5.5882,5.638,255094,0
1989-03-01,5.6579,5.7176,5.5683,5.5683,536990,0
1989-03-02,5.5683,5.6678,5.5383,5.6678,326170,0
1989-03-03,5.6678,5.6678,5.6479,5.6678,892675,0
1989-03-06,5.6678,5.7676,5.6678,5.7276,467720,0
1989-03-07,5.6678,5.6877,5.6579,5.6678,527053,0
1989-03-08,5.6678,5.7176,5.6579,5.7176,729439,0
1989-03-09,5.6877,5.6977,5.6479,5.6479,885748,0
1989-03-10,5.6479,5.6479,5.6081,5.638,241541,0
1989-03-13,5.6181,5.638,5.6181,5.6181,642704,0
1989-03-14,5.6181,5.6181,5.6081,5.6081,370743,0
1989-03-15,5.6081,5.6181,5.5782,5.5882,829730,0
1989-03-16,5.5683,5.6479,5.5683,5.6479,718596,0
1989-03-17,5.5683,5.6081,5.5383,5.5683,1063139,0
1989-03-20,5.5683,5.5683,5.5183,5.5383,370442,0
1989-03-21,5.5683,5.5683,5.5183,5.5383,571324,0
1989-03-22,5.5383,5.6181,5.5383,5.5782,395440,0
1989-03-23,5.5882,5.5882,5.5683,5.5782,377972,0
1989-03-27,5.5683,5.5882,5.5683,5.5882,216543,0
1989-03-28,5.6181,5.6579,5.5882,5.638,555363,0
1989-03-29,5.638,5.6877,5.6181,5.6678,375863,0
1989-03-30,5.6678,5.6678,5.638,5.6579,680951,0
1989-03-31,5.6479,5.6678,5.6181,5.6479,536990,0
1989-04-03,5.6977,5.7676,5.6678,5.7476,1159514,0
1989-04-04,5.7276,5.7476,5.7176,5.7276,156308,0
1989-04-05,5.7376,5.7775,5.7176,5.7376,152995,0
1989-04-06,5.7276,5.7875,5.7276,5.7875,157212,0
1989-04-07,5.7676,5.8471,5.7476,5.7676,1132108,0
1989-04-10,5.7676,5.7875,5.7476,5.7775,160826,0
1989-04-11,5.7775,5.8272,5.7676,5.8172,166248,0
1989-04-12,5.8172,5.8471,5.7775,5.7875,475853,0
1989-04-13,5.7775,5.8074,5.7476,5.7476,165645,0
1989-04-14,5.7775,5.887,5.7676,5.8272,497537,0
1989-04-17,5.8272,5.8671,5.8074,5.8571,164139,0
1989-04-18,5.887,5.9467,5.887,5.9268,395440,0
1989-04-19,5.887,5.9268,5.887,5.897,367130,0
1989-04-20,5.897,5.9069,5.8172,5.8172,211423,0
1989-04-21,5.8172,5.8571,5.7875,5.8272,370743,0
1989-04-24,5.8471,5.8571,5.8172,5.8172,144562,0
1989-04-25,5.8272,5.8471,5.7775,5.7775,190641,0
1989-04-26,5.7775,5.7775,5.6977,5.6977,160826,0
1989-04-27,5.6977,5.7376,5.6479,5.7276,309606,0
1989-04-28,5.7476,5.7476,5.6877,5.7176,189739,0
1989-05-01,5.7176,5.8074,5.6877,5.8074,325266,0
1989-05-02,5.7875,5.7875,5.7376,5.7376,255995,0
1989-05-03,5.7176,5.7276,5.5882,5.6081,254490,0
1989-05-04,5.638,5.638,5.5383,5.5683,523740,0
1989-05-05,5.5683,5.5683,5.4885,5.5183,496333,0
1989-05-08,5.5383,5.5383,5.4985,5.5283,581262,0
1989-05-09,5.5183,5.5882,5.5183,5.5583,184920,0
1989-05-10,5.5882,5.6081,5.5583,5.5882,160826,0
1989-05-11,5.6181,5.6181,5.5383,5.5683,277982,0
1989-05-12,5.6181,5.6678,5.5882,5.6678,255995,0
1989-05-15,5.6877,5.7176,5.6877,5.6977,154503,0
1989-05-16,5.7176,5.7676,5.6579,5.6678,467420,0
1989-05-17,5.6579,5.6877,5.6181,5.6678,283404,0
1989-05-18,5.6977,5.7176,5.6579,5.6678,999894,0
1989-05-19,5.6877,5.8074,5.6678,5.7775,1074283,0
1989-05-22,5.8074,5.8074,5.7676,5.7775,300570,0
1989-05-23,5.7875,5.8074,5.7676,5.7775,315629,0
1989-05-24,5.7875,5.8074,5.7775,5.7875,228288,0
1989-05-25,5.7775,5.8272,5.7775,5.8074,191546,0
1989-05-26,5.7775,5.887,5.7775,5.8272,280993,0
1989-05-30,5.8272,5.8471,5.7775,5.7875,222267,0
1989-05-31,5.8172,5.887,5.8172,5.8272,255094,0
1989-06-01,5.8172,5.8571,5.8172,5.8272,212327,0
1989-06-02,5.9069,6.0463,5.9069,6.0463,284608,0
1989-06-05,6.0463,6.0863,5.9766,5.9766,319545,0
1989-06-06,5.9666,5.9766,5.9069,5.9666,799614,0
1989-06-07,5.9666,6.0863,5.9666,6.0863,507175,0
1989-06-08,6.1062,6.1459,6.0963,6.136,405980,0
1989-06-09,6.136,6.136,6.0265,6.0663,284307,0
1989-06-12,6.0663,6.0663,6.0066,6.0563,137334,0
1989-06-13,6.0066,6.0265,5.9766,5.9866,670712,0
1989-06-14,6.0165,6.0165,5.9467,5.9866,198172,0
1989-06-15,6.0165,6.0265,5.8671,5.897,475250,0
1989-06-16,5.8272,5.9467,5.8272,5.9368,885146,0
1989-06-19,5.9069,5.9368,5.9069,5.9368,431882,0
1989-06-20,5.9268,6.0463,5.9268,6.0463,482779,0
1989-06-21,6.0165,6.0265,5.9368,5.9666,531870,0
1989-06-22,5.9666,5.9766,5.897,5.9069,401464,0
1989-06-23,5.9268,6.0165,5.9268,6.0165,301172,0
1989-06-26,6.0165,6.0663,5.9866,6.0265,247564,0
1989-06-27,6.0463,6.0863,6.0265,6.0463,344843,0
1989-06-28,6.0463,6.0563,6.0165,6.0265,218350,0
1989-06-29,6.0165,6.0463,5.9866,6.0066,825512,0
1989-06-30,6.0066,6.0066,5.9069,5.9268,225880,0
1989-07-03,5.9368,5.9368,5.897,5.9069,99687,0
1989-07-05,5.897,5.9766,5.8571,5.9467,165041,0
1989-07-06,5.9467,5.9866,5.9467,5.9766,263525,0
1989-07-07,5.9467,6.1659,5.9368,6.1659,378876,0
1989-07-10,6.1659,6.2853,6.1659,6.2653,628549,0
1989-07-11,6.3253,6.3452,6.2059,6.2258,426461,0
1989-07-12,6.2258,6.2653,6.2059,6.2554,340326,0
1989-07-13,6.2457,6.2653,6.1759,6.2059,280092,0
1989-07-14,6.2159,6.3452,6.2059,6.3452,510487,0
1989-07-17,6.3253,6.3452,6.3053,6.3053,452361,0
1989-07-18,6.3053,6.3053,6.2159,6.2258,134623,0
1989-07-19,6.2258,6.2853,6.2258,6.2457,219255,0
1989-07-20,6.2457,6.2457,6.2159,6.2457,208411,0
1989-07-21,6.2258,6.2554,6.2258,6.2554,635774,0
1989-07-24,6.2258,6.2457,6.2059,6.2159,250877,0
1989-07-25,6.2258,6.2554,6.1759,6.2159,377972,0
1989-07-26,6.2159,6.2258,6.2159,6.2159,373754,0
1989-07-27,6.2258,6.2853,6.2159,6.2853,791180,0
1989-07-28,6.2853,6.2853,6.2457,6.2457,623427,0
1989-07-31,6.2554,6.2653,6.2258,6.2653,471938,0
1989-08-01,6.2653,6.2953,6.2258,6.2457,482479,0
1989-08-02,6.2258,6.2258,6.1859,6.2059,193052,0
1989-08-03,6.1859,6.3352,6.1859,6.3352,763171,0
1989-08-04,6.3253,6.5445,6.2953,6.5346,1135119,0
1989-08-07,6.5742,6.7337,6.5346,6.7337,1383890,0
1989-08-08,6.7337,6.7736,6.6838,6.7037,792085,0
1989-08-09,6.6838,6.7237,6.5742,6.5842,380682,0
1989-08-10,6.5742,6.7037,6.5445,6.7037,733055,0
1989-08-11,6.7337,6.7437,6.5046,6.5742,424050,0
1989-08-14,6.5445,6.5643,6.415,6.415,336109,0
1989-08-15,6.4548,6.4946,6.4448,6.4647,217445,0
1989-08-16,6.4647,6.5046,6.4548,6.4946,339421,0
1989-08-17,6.4647,6.5346,6.4448,6.4548,205700,0
1989-08-18,6.4548,6.4647,6.4249,6.4548,413509,0
1989-08-21,6.4249,6.4548,6.3352,6.3352,315327,0
1989-08-22,6.3352,6.415,6.3253,6.415,573734,0
1989-08-23,6.4249,6.4448,6.3751,6.4249,399054,0
1989-08-24,6.4548,6.4548,6.3751,6.415,549039,0
1989-08-25,6.415,6.4448,6.3452,6.3851,246962,0
1989-08-28,6.3751,6.415,6.3651,6.415,133721,0
1989-08-29,6.3851,6.415,6.3751,6.3851,1032118,0
1989-08-30,6.405,6.5046,6.405,6.4946,743596,0
1989-08-31,6.5643,6.6838,6.5445,6.6042,743596,0
1989-09-01,6.5742,6.6142,6.5742,6.6142,365623,0
1989-09-05,6.5842,6.6639,6.5842,6.6639,594817,0
1989-09-06,6.6241,6.644,6.5842,6.6042,539401,0
1989-09-07,6.6042,6.6838,6.6042,6.654,586382,0
1989-09-08,6.654,6.654,6.6241,6.654,226784,0
1989-09-11,6.654,6.6639,6.6142,6.644,342733,0
1989-09-12,6.644,6.6639,6.6241,6.6639,129504,0
1989-09-13,6.6639,6.6838,6.644,6.644,783952,0
1989-09-14,6.6241,6.644,6.6241,6.644,227386,0
1989-09-15,6.6838,6.6838,6.6241,6.6838,671915,0
1989-09-18,6.6639,6.6937,6.6142,6.6241,344542,0
1989-09-19,6.6241,6.6241,6.5346,6.5346,271959,0
1989-09-20,6.5346,6.5643,6.5246,6.5445,190944,0
1989-09-21,6.5346,6.5643,6.4249,6.4448,279187,0
1989-09-22,6.4647,6.5346,6.415,6.4946,220157,0
1989-09-25,6.4448,6.4647,6.4249,6.4249,246058,0
1989-09-26,6.4448,6.4946,6.4448,6.4548,280392,0
1989-09-27,6.4249,6.4448,6.3851,6.3851,430074,0
1989-09-28,6.405,6.5246,6.3851,6.5246,305087,0
1989-09-29,6.4946,6.654,6.4946,6.6241,668302,0
1989-10-02,6.6142,6.7437,6.6142,6.7437,828827,0
1989-10-03,6.7836,6.8035,6.7337,6.7836,946887,0
1989-10-04,6.8135,6.8233,6.7736,6.7736,429172,0
1989-10-05,6.7736,6.7836,6.7637,6.7736,172270,0
1989-10-06,6.7736,6.7836,6.7337,6.7437,240035,0
1989-10-09,6.7437,6.7437,6.7037,6.7337,65957,0
1989-10-10,6.7237,6.7736,6.7237,6.7637,193052,0
1989-10-11,6.7736,6.7736,6.7437,6.7637,241541,0
1989-10-12,6.7637,6.7736,6.6937,6.7637,317738,0
1989-10-13,6.7836,6.8432,6.4448,6.4448,631860,0
1989-10-16,6.4548,6.5445,6.415,6.5445,649930,0
1989-10-17,6.5046,6.6042,6.4946,6.5346,302077,0
1989-10-18,6.5046,6.7037,6.4647,6.6241,542713,0
1989-10-19,6.6142,6.7337,6.6142,6.7037,332796,0
1989-10-20,6.7037,6.8135,6.7037,6.7437,580359,0
1989-10-23,6.8035,6.8035,6.7437,6.7736,305388,0
1989-10-24,6.7637,6.7736,6.6838,6.7736,885146,0
1989-10-25,6.7437,6.893,6.7437,6.8631,852620,0
1989-10-26,6.9229,6.9729,6.8631,6.9329,605658,0
1989-10-27,6.9329,6.9329,6.7437,6.7736,485490,0
1989-10-30,6.7437,6.7736,6.6838,6.7337,154803,0
1989-10-31,6.7637,6.8135,6.7337,6.7736,709263,0
1989-11-01,6.7637,6.8233,6.7337,6.8233,430074,0
1989-11-02,6.8432,6.8631,6.8135,6.8135,518016,0
1989-11-03,6.8135,6.893,6.7437,6.8135,437302,0
1989-11-06,6.8135,6.8135,6.7037,6.7337,330687,0
1989-11-07,6.7637,6.7836,6.7037,6.7836,201486,0
1989-11-08,6.7836,6.8532,6.7836,6.8135,249371,0
1989-11-09,6.8135,6.8135,6.7437,6.7437,204194,0
1989-11-10,6.7337,6.8631,6.7337,6.8532,206002,0
1989-11-13,6.8532,6.8631,6.7836,6.8135,196664,0
1989-11-14,6.8135,6.893,6.8135,6.8532,565602,0
1989-11-15,6.8432,6.9329,6.8135,6.9329,339722,0
1989-11-16,6.9329,7.0027,6.9029,6.9729,191546,0
1989-11-17,6.9429,7.0824,6.9329,7.0824,699624,0
1989-11-20,7.0824,7.0824,7.0027,7.0027,249972,0
1989-11-21,7.0027,7.0027,6.9329,6.9828,374659,0
1989-11-22,6.9729,6.9729,6.8432,6.8532,554459,0
1989-11-24,6.8532,6.9229,6.8532,6.9029,275273,0
1989-11-27,6.893,6.9329,6.8432,6.883,331892,0
1989-11-28,6.8631,6.883,6.8432,6.8532,277680,0
1989-11-29,6.8532,6.8532,6.7736,6.7836,234012,0
1989-11-30,6.8035,6.8233,6.7736,6.8233,414715,0
1989-12-01,6.8432,6.893,6.8432,6.883,536990,0
1989-12-04,6.883,6.883,6.7637,6.8233,124686,0
1989-12-05,6.8432,6.8532,6.7037,6.7237,334603,0
1989-12-06,6.7237,6.7337,6.654,6.7037,506271,0
1989-12-07,6.644,6.7037,6.6042,6.654,661676,0
1989-12-08,6.6838,6.6937,6.644,6.644,224374,0
1989-12-11,6.6241,6.6639,6.5742,6.654,159621,0
1989-12-12,6.6838,6.6937,6.6241,6.6937,257804,0
1989-12-13,6.6937,6.7237,6.644,6.654,407486,0
1989-12-14,6.654,6.7037,6.6042,6.6838,190039,0
1989-12-15,6.6937,6.6937,6.4448,6.5445,721910,0
1989-12-18,6.5445,6.5445,6.2554,6.3452,628549,0
1989-12-19,6.3352,6.3352,6.1459,6.2258,543014,0
1989-12-20,6.2159,6.2953,6.1759,6.2554,855027,0
1989-12-21,6.2554,6.3253,6.2554,6.2953,390923,0
1989-12-22,6.2953,6.2953,6.2457,6.2457,338217,0
1989-12-26,6.2554,6.2653,6.2457,6.2554,90353,0
1989-12-27,6.2059,6.3053,6.2059,6.2853,603249,0
1989-12-28,6.2853,6.3053,6.2853,6.3053,374058,0
1989-12-29,6.2953,6.3352,6.2953,6.3053,151491,0
1990-01-02,6.2853,6.3851,6.2457,6.3851,731249,0
1990-01-03,6.405,6.4249,6.3253,6.3452,734561,0
1990-01-04,6.3452,6.3651,6.3053,6.3452,337314,0
1990-01-05,6.3452,6.405,6.2853,6.3053,434290,0
1990-01-08,6.2853,6.2853,6.2258,6.2554,401464,0
1990-01-09,6.2853,6.2853,6.1759,6.1859,882737,0
1990-01-10,6.1759,6.2258,6.0563,6.0963,503561,0
1990-01-11,6.0963,6.1062,5.9666,5.9866,461698,0
1990-01-12,5.887,5.9368,5.8571,5.897,524341,0
1990-01-15,5.887,5.897,5.7775,5.7775,384597,0
1990-01-16,5.7276,5.7276,5.6678,5.7276,254490,0
1990-01-17,5.7276,5.7276,5.5383,5.5782,553255,0
1990-01-18,5.5283,5.6579,5.5183,5.6579,1326966,0
1990-01-19,5.7276,5.7676,5.6977,5.7176,1442918,0
1990-01-22,5.6877,5.6977,5.4885,5.4885,1399550,0
1990-01-23,5.5383,5.5683,5.3293,5.4089,783049,0
1990-01-24,5.2993,5.4089,5.2197,5.3293,816479,0
1990-01-25,5.4387,5.4387,5.2495,5.2495,417425,0
1990-01-26,5.2594,5.2993,5.2396,5.2594,459287,0
1990-01-29,5.2893,5.2893,5.2197,5.2396,308701,0
1990-01-30,5.2495,5.2594,5.1597,5.2197,580662,0
1990-01-31,5.2097,5.2793,5.2097,5.2396,470733,0
1990-02-01,5.2495,5.2594,5.2197,5.2396,387910,0
1990-02-02,5.2097,5.2197,5.1399,5.1997,494525,0
1990-02-05,5.1797,5.1997,5.1597,5.1597,230699,0
1990-02-06,5.1597,5.1797,5.1399,5.1797,802926,0
1990-02-07,5.1399,5.1697,5.1299,5.1597,615597,0
1990-02-08,5.1399,5.1597,4.9606,5.0404,665289,0
1990-02-09,5.0404,5.0503,4.9307,4.9706,570723,0
1990-02-12,4.9009,4.9009,4.8012,4.8609,850813,0
1990-02-13,4.8909,4.9806,4.8509,4.9806,770701,0
1990-02-14,4.9806,5.0106,4.9307,4.9806,283404,0
1990-02-15,4.9806,5.0404,4.9706,5.0404,1891364,0
1990-02-16,5.1399,5.2396,5.12,5.1299,2232894,0
1990-02-20,5.0602,5.1399,5.0602,5.12,830934,0
1990-02-21,5.12,5.2993,5.12,5.2993,885748,0
1990-02-22,5.2594,5.3789,5.2594,5.2793,812563,0
1990-02-23,5.2793,5.2993,5.2396,5.2495,549640,0
1990-02-26,5.2495,5.3591,5.2495,5.3591,396343,0
1990-02-27,5.369,5.369,5.3193,5.3293,856536,0
1990-02-28,5.3293,5.4189,5.3193,5.3989,319545,0
1990-03-01,5.3591,5.4885,5.3591,5.4487,473745,0
1990-03-02,5.5183,5.5383,5.4885,5.5383,441819,0
1990-03-05,5.5383,5.5583,5.4387,5.4587,526149,0
1990-03-06,5.4786,5.5283,5.4487,5.5283,779734,0
1990-03-07,5.4089,5.4587,5.3989,5.4089,499344,0
1990-03-08,5.4189,5.4885,5.4089,5.4786,241842,0
1990-03-09,5.4786,5.4885,5.4487,5.4487,316231,0
1990-03-12,5.4387,5.5183,5.4189,5.5183,215037,0
1990-03-13,5.4885,5.5383,5.4089,5.4487,407185,0
1990-03-14,5.4089,5.4487,5.2993,5.3392,436098,0
1990-03-15,5.369,5.3989,5.3591,5.3789,186726,0
1990-03-16,5.4387,5.4587,5.4089,5.4587,589696,0
1990-03-19,5.4587,5.4587,5.3989,5.4089,521330,0
1990-03-20,5.4189,5.4387,5.4089,5.4387,351468,0
1990-03-21,5.4387,5.4387,5.3989,5.3989,272562,0
1990-03-22,5.369,5.3789,5.2793,5.2793,134022,0
1990-03-23,5.2793,5.2893,5.2396,5.2793,377370,0
1990-03-26,5.2594,5.2793,5.2495,5.2594,347252,0
1990-03-27,5.2197,5.2893,5.2197,5.2893,340326,0
1990-03-28,5.2495,5.3989,5.2495,5.3989,497838,0
1990-03-29,5.369,5.3989,5.3392,5.3989,373153,0
1990-03-30,5.3789,5.3989,5.3591,5.369,197269,0
1990-04-02,5.3392,5.3591,5.3293,5.3392,305991,0
1990-04-03,5.3591,5.3989,5.3392,5.3989,355385,0
1990-04-04,5.3989,5.4189,5.369,5.4189,665892,0
1990-04-05,5.4587,5.4786,5.3989,5.4089,793890,0
1990-04-06,5.4885,5.4885,5.3193,5.3193,532171,0
1990-04-09,5.3193,5.3989,5.3193,5.3789,266838,0
1990-04-10,5.3392,5.3591,5.3193,5.3591,360804,0
1990-04-11,5.3591,5.3591,5.2495,5.2594,615897,0
1990-04-12,5.2495,5.3591,5.2495,5.3591,430676,0
1990-04-16,5.4089,5.4387,5.3392,5.3591,527956,0
1990-04-17,5.3293,5.3392,5.2793,5.3193,344843,0
1990-04-18,5.2993,5.3293,5.2793,5.2793,629752,0
1990-04-19,5.2495,5.2495,5.1997,5.1997,405980,0
1990-04-20,5.2097,5.2097,5.0404,5.1299,938755,0
1990-04-23,5.0503,5.0503,4.9307,5.0006,649026,0
1990-04-24,5.0106,5.0602,4.9606,4.9606,284608,0
1990-04-25,4.9706,5.0106,4.9407,4.9606,322857,0
1990-04-26,4.9606,5.0006,4.9009,4.9009,492718,0
1990-04-27,4.9009,4.9209,4.8112,4.8809,429773,0
1990-04-30,4.8809,4.8809,4.841,4.8809,411703,0
1990-05-01,4.8609,4.8909,4.841,4.8509,312014,0
1990-05-02,4.8509,4.8609,4.8211,4.841,704442,0
1990-05-03,4.9009,4.9209,4.8809,4.8909,755642,0
1990-05-04,4.8909,4.9209,4.8211,4.8909,454470,0
1990-05-07,4.8909,4.9209,4.8809,4.9009,736969,0
1990-05-08,4.9307,4.9806,4.9307,4.9806,312918,0
1990-05-09,4.9706,5.08,4.9706,5.08,274368,0
1990-05-10,5.08,5.1,5.08,5.1,283704,0
1990-05-11,5.1299,5.1997,5.1299,5.1997,390923,0
1990-05-14,5.2396,5.4089,5.2197,5.4089,634270,0
1990-05-15,5.3789,5.4189,5.3392,5.369,413208,0
1990-05-16,5.3591,5.4089,5.3392,5.4089,390923,0
1990-05-17,5.4089,5.4587,5.4089,5.4387,619813,0
1990-05-18,5.3789,5.4089,5.3591,5.369,273464,0
1990-05-21,5.3392,5.4387,5.3193,5.4387,418931,0
1990-05-22,5.5183,5.5183,5.4089,5.4786,614090,0
1990-05-23,5.4786,5.5183,5.4587,5.4985,577047,0
1990-05-24,5.4985,5.5383,5.4786,5.5383,420738,0
1990-05-25,5.5183,5.5283,5.4786,5.4885,187630,0
1990-05-29,5.4885,5.5183,5.4885,5.5183,181608,0
1990-05-30,5.5283,5.5383,5.4985,5.4985,374058,0
1990-05-31,5.4985,5.5383,5.4985,5.5183,186726,0
1990-06-01,5.5683,5.6081,5.5283,5.5981,399956,0
1990-06-04,5.6081,5.7276,5.6081,5.6977,776423,0
1990-06-05,5.7276,5.8771,5.7276,5.8571,1167647,0
1990-06-06,5.8272,5.887,5.7775,5.8272,508077,0
1990-06-07,5.8272,5.8272,5.7676,5.7974,509282,0
1990-06-08,5.7476,5.7676,5.5981,5.5981,453265,0
1990-06-11,5.6081,5.7476,5.6081,5.7376,412305,0
1990-06-12,5.7376,5.7476,5.6181,5.6877,474950,0
1990-06-13,5.6778,5.7176,5.6579,5.6778,193955,0
1990-06-14,5.6579,5.6579,5.5981,5.5981,216845,0
1990-06-15,5.5383,5.5981,5.5383,5.5583,614995,0
1990-06-18,5.5383,5.5782,5.4885,5.4885,573734,0
1990-06-19,5.4885,5.4985,5.4189,5.4189,523740,0
1990-06-20,5.4189,5.4387,5.3989,5.4089,333699,0
1990-06-21,5.4089,5.4786,5.4089,5.4587,177993,0
1990-06-22,5.4786,5.4786,5.3789,5.3789,219255,0
1990-06-25,5.369,5.3789,5.2993,5.3193,250877,0
1990-06-26,5.3293,5.4189,5.3193,5.3193,522835,0
1990-06-27,5.2993,5.3591,5.2993,5.3392,217445,0
1990-06-28,5.3293,5.3293,5.2993,5.3193,140647,0
1990-06-29,5.3293,5.3392,5.2993,5.3193,279488,0
1990-07-02,5.2993,5.3591,5.2993,5.3293,170464,0
1990-07-03,5.3392,5.3591,5.3193,5.3193,368033,0
1990-07-05,5.3193,5.3193,5.2495,5.2495,290330,0
1990-07-06,5.2495,5.2594,5.2197,5.2594,465311,0
1990-07-09,5.2495,5.3193,5.2495,5.3193,206002,0
1990-07-10,5.2993,5.3193,5.2495,5.2495,346348,0
1990-07-11,5.2495,5.2793,5.2495,5.2793,194257,0
1990-07-12,5.2495,5.2893,5.2495,5.2793,347855,0
1990-07-13,5.2993,5.3392,5.2793,5.2893,346950,0
1990-07-16,5.2993,5.3392,5.2594,5.2594,171667,0
1990-07-17,5.2594,5.2893,5.2594,5.2893,786362,0
1990-07-18,5.2793,5.2893,5.2594,5.2793,217747,0
1990-07-19,5.2793,5.2793,5.2197,5.2793,372249,0
1990-07-20,5.2594,5.2893,5.1399,5.1399,321953,0
1990-07-23,5.0404,5.08,5.0006,5.0503,695107,0
1990-07-24,5.08,5.08,4.9407,5.0006,374659,0
1990-07-25,5.0106,5.0503,5.0006,5.0404,59330,0
1990-07-26,5.0404,5.0602,5.0106,5.0404,271959,0
1990-07-27,5.0503,5.0503,4.9706,5.0006,617403,0
1990-07-30,4.9806,5.0106,4.9706,5.0006,368936,0
1990-07-31,4.9806,5.0106,4.9706,4.9806,406583,0
1990-08-01,5.0006,5.0404,4.9307,5.0106,244251,0
1990-08-02,4.9806,5.0404,4.9806,5.0106,587888,0
1990-08-03,5.0006,5.0006,4.8809,4.9009,465915,0
1990-08-06,4.8012,4.8012,4.7216,4.7812,397247,0
1990-08-07,4.8112,4.841,4.7713,4.841,1741682,0
1990-08-08,4.8112,4.8211,4.8012,4.8211,368334,0
1990-08-09,4.8211,4.8211,4.8112,4.8112,139444,0
1990-08-10,4.8012,4.8112,4.8012,4.8012,463504,0
1990-08-13,4.8012,4.8112,4.7216,4.7713,646017,0
1990-08-14,4.7812,4.8012,4.7713,4.7812,272862,0
1990-08-15,4.7812,4.8909,4.7812,4.8211,312616,0
1990-08-16,4.8012,4.8012,4.6618,4.6818,867679,0
1990-08-17,4.6419,4.6518,4.5822,4.622,1397140,0
1990-08-20,4.622,4.7018,4.622,4.6419,222568,0
1990-08-21,4.5822,4.5822,4.5422,4.5422,1981715,0
1990-08-22,4.5622,4.6021,4.5622,4.5722,620114,0
1990-08-23,4.4525,4.5023,4.4525,4.4924,514704,0
1990-08-24,4.5222,4.5222,4.4525,4.4525,768593,0
1990-08-27,4.4825,4.5322,4.4525,4.4625,634270,0
1990-08-28,4.4625,4.4625,4.4426,4.4525,559578,0
1990-08-29,4.4226,4.4924,4.3829,4.4525,862559,0
1990-08-30,4.4825,4.4825,4.4127,4.4127,640595,0
1990-08-31,4.4127,4.4825,4.4027,4.4825,274970,0
1990-09-04,4.4625,4.4924,4.4525,4.4924,180704,0
1990-09-05,4.5023,4.5222,4.4625,4.5023,980618,0
1990-09-06,4.4127,4.4426,4.3729,4.4426,296354,0
1990-09-07,4.4127,4.4924,4.4127,4.4924,579758,0
1990-09-10,4.4625,4.5622,4.4625,4.4924,278585,0
1990-09-11,4.4924,4.5023,4.4525,4.4825,300570,0
1990-09-12,4.5023,4.5023,4.4825,4.4924,393934,0
1990-09-13,4.5222,4.5222,4.4426,4.4426,2721397,0
1990-09-14,4.4027,4.4027,4.2335,4.2634,578853,0
1990-09-17,4.2634,4.4127,4.2634,4.4027,865269,0
1990-09-18,4.3729,4.4525,4.3431,4.4226,377972,0
1990-09-19,4.4825,4.4825,4.4426,4.4525,228288,0
1990-09-20,4.4226,4.4426,4.3729,4.3928,969474,0
1990-09-21,4.4027,4.4027,4.2932,4.3132,1129397,0
1990-09-24,4.2833,4.2932,4.1538,4.1737,1126988,0
1990-09-25,4.1836,4.2135,4.0939,4.1338,706250,0
1990-09-26,4.1139,4.1238,4.0343,4.0442,756545,0
1990-09-27,4.0739,4.0739,3.8748,3.9147,1723310,0
1990-09-28,3.8848,4.0144,3.8848,4.0044,950199,0
1990-10-01,4.0542,4.1836,4.0442,4.1836,634270,0
1990-10-02,4.2035,4.2435,4.1836,4.1836,605055,0
1990-10-03,4.1836,4.2335,4.0939,4.1139,458686,0
1990-10-04,4.1139,4.1238,4.0542,4.1238,339421,0
1990-10-05,4.0739,4.1737,3.8151,3.8351,1721503,0
1990-10-08,3.8351,3.8948,3.7155,3.7354,1545316,0
1990-10-09,3.7155,3.7155,3.6059,3.6159,1183007,0
1990-10-10,3.6159,3.6159,3.5262,3.5661,1310703,0
1990-10-11,3.5561,3.6557,3.5561,3.6358,706851,0
1990-10-12,3.6358,3.7952,3.6358,3.7752,948694,0
1990-10-15,3.8052,3.855,3.8052,3.8151,643304,0
1990-10-16,3.8351,3.855,3.8052,3.8151,668302,0
1990-10-17,3.8052,3.9247,3.8052,3.845,481877,0
1990-10-18,3.855,3.9247,3.855,3.8948,379778,0
1990-10-19,3.9546,4.0044,3.9347,4.0044,621620,0
1990-10-22,3.9944,4.0542,3.9546,4.0542,373153,0
1990-10-23,4.0542,4.0739,4.0343,4.0442,348156,0
1990-10-24,4.0144,4.0343,3.9646,3.9745,408391,0
1990-10-25,3.9646,3.9745,3.8151,3.9147,377972,0
1990-10-26,3.8351,3.8848,3.7652,3.7752,462602,0
1990-10-29,3.7552,3.7652,3.6059,3.6358,321351,0
1990-10-30,3.6457,3.6755,3.5961,3.6358,775519,0
1990-10-31,3.6059,3.6457,3.5661,3.5961,1612178,0
1990-11-01,3.5661,3.7155,3.5661,3.6557,665892,0
1990-11-02,3.6457,3.9347,3.6059,3.9247,1152588,0
1990-11-05,3.9347,4.0442,3.9247,3.9944,822503,0
1990-11-06,3.9646,3.9646,3.9147,3.9147,539401,0
1990-11-07,3.8848,3.8948,3.7952,3.7952,425556,0
1990-11-08,3.7752,3.8948,3.7652,3.8151,428568,0
1990-11-09,3.8151,3.9347,3.8151,3.9247,789674,0
1990-11-12,3.9347,4.0939,3.9347,4.0939,472540,0
1990-11-13,4.0839,4.0839,4.0343,4.0343,496935,0
1990-11-14,4.0542,4.0839,4.0343,4.0343,451758,0
1990-11-15,4.0044,4.0542,4.0044,4.0442,576445,0
1990-11-16,4.0442,4.1238,3.9944,4.0343,1047177,0
1990-11-19,4.0343,4.0542,4.0144,4.0343,916167,0
1990-11-20,4.0343,4.0343,4.0044,4.0044,561989,0
1990-11-21,4.0144,4.0343,3.9347,3.9646,941164,0
1990-11-23,3.9347,3.9944,3.9347,3.9347,166550,0
1990-11-26,3.9147,4.0343,3.8948,4.0343,255394,0
1990-11-27,4.0044,4.2335,4.0044,4.1638,932733,0
1990-11-28,4.1737,4.2534,4.1737,4.2035,733055,0
1990-11-29,4.1538,4.1638,4.1139,4.1338,566506,0
1990-11-30,4.0939,4.2335,4.0939,4.2135,493623,0
1990-12-03,4.2335,4.2435,4.1737,4.2135,534581,0
1990-12-04,4.1836,4.2035,4.1538,4.1638,424050,0
1990-12-05,4.1538,4.2135,4.1338,4.2035,855932,0
1990-12-06,4.3431,4.4027,4.3132,4.3232,2148265,0
1990-12-07,4.2135,4.2435,4.1737,4.2135,377972,0
1990-12-10,4.1836,4.2135,4.1737,4.2135,173777,0
1990-12-11,4.2135,4.2135,4.1538,4.1638,287619,0
1990-12-12,4.1538,4.2634,4.1538,4.2634,203293,0
1990-12-13,4.2435,4.2534,4.2335,4.2335,271658,0
1990-12-14,4.2135,4.2534,4.2035,4.2335,328881,0
1990-12-17,4.2035,4.2335,4.1638,4.1737,359902,0
1990-12-18,4.1638,4.4027,4.1638,4.4027,307799,0
1990-12-19,4.3431,4.4027,4.3431,4.3729,423449,0
1990-12-20,4.2634,4.4226,4.2634,4.3431,338217,0
1990-12-21,4.4226,4.4226,4.3631,4.3928,523740,0
1990-12-24,4.3631,4.3928,4.3332,4.3631,60234,0
1990-12-26,4.3631,4.4426,4.3631,4.4127,223169,0
1990-12-27,4.3928,4.4226,4.2932,4.3132,296955,0
1990-12-28,4.3232,4.3431,4.2932,4.3132,301775,0
1990-12-31,4.2833,4.3431,4.2833,4.3332,213231,0
1991-01-02,4.3332,4.3928,4.2435,4.2435,244251,0
1991-01-03,4.2435,4.2435,4.1638,4.1638,177090,0
1991-01-04,4.1638,4.1737,4.0044,4.0542,296955,0
1991-01-07,4.0044,4.0343,3.9546,3.9546,436098,0
1991-01-08,3.9247,3.9646,3.8948,3.9347,702936,0
1991-01-09,3.9646,4.0442,3.8748,3.8948,505065,0
1991-01-10,3.8948,3.9247,3.8151,3.9247,375563,0
1991-01-11,3.8948,3.9347,3.8948,3.9347,181608,0
1991-01-14,3.9147,3.9546,3.8748,3.9247,254490,0
1991-01-15,3.9546,3.9944,3.9247,3.9944,277680,0
1991-01-16,3.9646,4.0739,3.9247,4.0739,252684,0
1991-01-17,4.2435,4.2435,4.1338,4.1538,545425,0
1991-01-18,4.1538,4.1836,4.0939,4.1737,1321545,0
1991-01-21,4.1737,4.2135,4.1338,4.2135,333999,0
1991-01-22,4.1836,4.3431,4.1836,4.3431,408391,0
1991-01-23,4.3631,4.5322,4.3431,4.4525,211423,0
1991-01-24,4.4625,4.5822,4.4625,4.4924,407185,0
1991-01-25,4.5222,4.622,4.5222,4.6021,225277,0
1991-01-28,4.6121,4.6618,4.6021,4.6419,368033,0
1991-01-29,4.6419,4.6618,4.6121,4.6121,544822,0
1991-01-30,4.6419,4.7713,4.622,4.6419,301172,0
1991-01-31,4.6121,4.7713,4.6121,4.6918,605960,0
1991-02-01,4.6918,4.7414,4.6918,4.7216,322255,0
1991-02-04,4.7314,4.8809,4.7314,4.841,703539,0
1991-02-05,4.8609,4.9307,4.841,4.9209,533680,0
1991-02-06,4.8909,5.0602,4.8809,5.0602,365323,0
1991-02-07,5.0602,5.1,4.9806,5.0006,454470,0
1991-02-08,4.9806,5.0006,4.9307,5.0006,341230,0
1991-02-11,4.9806,5.1797,4.9806,5.12,480973,0
1991-02-12,5.09,5.2197,5.09,5.1797,548737,0
1991-02-13,5.1797,5.3293,5.1697,5.3293,524643,0
1991-02-14,5.3293,5.3392,5.2197,5.2594,663484,0
1991-02-15,5.2396,5.2993,5.2197,5.2594,1176079,0
1991-02-19,5.2396,5.2396,5.12,5.1797,554760,0
1991-02-20,5.1597,5.1697,5.0106,5.0404,314725,0
1991-02-21,5.0404,5.08,5.0206,5.0404,372853,0
1991-02-22,5.0602,5.1399,5.0106,5.0404,312918,0
1991-02-25,5.0602,5.12,4.9706,4.9806,490309,0
1991-02-26,4.9009,4.9806,4.9009,4.9307,452662,0
1991-02-27,4.9606,5.0602,4.9407,5.0106,548737,0
1991-02-28,5.0602,5.1797,5.0206,5.1697,497537,0
1991-03-01,5.1399,5.1797,5.1,5.1597,656858,0
1991-03-04,5.12,5.2396,5.12,5.1997,336109,0
1991-03-05,5.1797,5.4089,5.1797,5.369,405680,0
1991-03-06,5.4786,5.4786,5.3392,5.4089,505065,0
1991-03-07,5.3392,5.3591,5.1797,5.2097,248467,0
1991-03-08,5.2197,5.2197,5.12,5.1597,482479,0
1991-03-11,5.1299,5.1399,5.1,5.1,277079,0
1991-03-12,5.1,5.12,5.0503,5.0602,630957,0
1991-03-13,5.08,5.09,5.0503,5.08,3507757,0
1991-03-14,5.09,5.12,4.9606,4.9706,970680,0
1991-03-15,4.9706,4.9806,4.8509,4.8809,632463,0
1991-03-18,4.8809,4.9407,4.8809,4.8809,496032,0
1991-03-19,4.8509,4.8909,4.8211,4.8509,582166,0
1991-03-20,4.8509,4.9606,4.8211,4.9407,754437,0
1991-03-21,4.9407,4.9806,4.9307,4.9307,310509,0
1991-03-22,4.9009,4.9706,4.9009,4.9706,429773,0
1991-03-25,5.0006,5.09,4.9806,5.09,326471,0
1991-03-26,5.1399,5.2893,5.1299,5.2893,333999,0
1991-03-27,5.4089,5.4885,5.369,5.4487,652642,0
1991-03-28,5.5683,5.6479,5.4487,5.6479,1059225,0
1991-04-01,5.5683,5.5683,5.4786,5.4985,598129,0
1991-04-02,5.4885,5.5782,5.4885,5.5782,456879,0
1991-04-03,5.5683,5.7276,5.5683,5.6479,907733,0
1991-04-04,5.6579,5.6977,5.6479,5.6479,668302,0
1991-04-05,5.6579,5.6877,5.4786,5.4786,415016,0
1991-04-08,5.5183,5.5981,5.4885,5.5683,307799,0
1991-04-09,5.5981,5.6479,5.5583,5.5683,566506,0
1991-04-10,5.5782,5.6081,5.5283,5.5683,364118,0
1991-04-11,5.5981,5.7176,5.5981,5.6778,879425,0
1991-04-12,5.7176,5.7276,5.6778,5.6877,400862,0
1991-04-15,5.7276,5.7974,5.6977,5.7376,518619,0
1991-04-16,5.7576,5.9069,5.7376,5.9069,845694,0
1991-04-17,5.9368,5.9866,5.887,5.9566,559578,0
1991-04-18,5.897,6.0165,5.897,6.0066,582166,0
1991-04-19,5.9666,5.9866,5.897,5.9368,577047,0
1991-04-22,5.9268,5.9268,5.8371,5.8571,513499,0
1991-04-23,5.8771,5.897,5.6778,5.6977,336410,0
1991-04-24,5.7176,5.7176,5.6181,5.6479,226482,0
1991-04-25,5.5683,5.5782,5.4985,5.5583,312616,0
1991-04-26,5.5183,5.5183,5.4089,5.4387,340326,0
1991-04-29,5.4189,5.4189,5.2197,5.2197,791481,0
1991-04-30,5.2396,5.3293,5.1997,5.2197,826418,0
1991-05-01,5.2495,5.3789,5.2495,5.2993,364118,0
1991-05-02,5.4387,5.4985,5.4089,5.4387,550542,0
1991-05-03,5.4089,5.4189,5.2495,5.2993,443627,0
1991-05-06,5.3392,5.3591,5.2993,5.3392,350565,0
1991-05-07,5.3392,5.3392,5.2594,5.2594,791180,0
1991-05-08,5.2594,5.2594,5.1597,5.2197,574636,0
1991-05-09,5.2197,5.2893,5.1399,5.2893,288524,0
1991-05-10,5.2993,5.3392,5.1597,5.1697,334603,0
1991-05-13,5.2197,5.2197,5.1399,5.1399,161429,0
1991-05-14,5.08,5.1299,5.0404,5.0404,559578,0
1991-05-15,5.0602,5.1,4.9307,4.9806,373754,0
1991-05-16,5.0106,5.0106,4.9606,4.9806,286717,0
1991-05-17,5.0106,5.0106,4.9407,4.9706,366527,0
1991-05-20,4.9806,5.0106,4.9606,4.9606,210821,0
1991-05-21,4.9706,5.1,4.9706,5.0602,574636,0
1991-05-22,5.08,5.1299,5.0602,5.1299,619813,0
1991-05-23,5.1299,5.1697,5.0404,5.09,362913,0
1991-05-24,5.09,5.2793,5.08,5.1997,431579,0
1991-05-28,5.2197,5.2197,5.1697,5.1997,375863,0
1991-05-29,5.1797,5.1997,5.1697,5.1797,221662,0
1991-05-30,5.1697,5.3293,5.1697,5.2993,422243,0
1991-05-31,5.2993,5.5183,5.2594,5.5183,608067,0
1991-06-03,5.4885,5.4885,5.3293,5.3591,569518,0
1991-06-04,5.2993,5.3591,5.2793,5.3591,448145,0
1991-06-05,5.3591,5.3789,5.3193,5.3293,167452,0
1991-06-06,5.2197,5.2396,5.1997,5.1997,282801,0
1991-06-07,5.1697,5.1697,5.1399,5.1597,145769,0
1991-06-10,5.1597,5.1997,5.12,5.1797,291837,0
1991-06-11,5.1997,5.1997,5.0106,5.0602,348156,0
1991-06-12,5.0404,5.0503,4.9606,5.0106,1059826,0
1991-06-13,5.0106,5.08,5.0006,5.0602,404173,0
1991-06-14,5.0404,5.0602,5.0006,5.0206,388211,0
1991-06-17,5.0106,5.0106,4.9307,4.9407,277079,0
1991-06-18,4.9407,4.9606,4.8509,4.8909,247864,0
1991-06-19,4.8609,4.8809,4.8112,4.8609,370442,0
1991-06-20,4.8809,4.9606,4.8609,4.9606,323761,0
1991-06-21,4.9706,4.9706,4.8909,4.9606,458686,0
1991-06-24,4.9606,4.9606,4.9307,4.9307,197269,0
1991-06-25,4.9307,4.9407,4.9209,4.9307,188835,0
1991-06-26,4.9606,5.0106,4.9209,4.9806,142153,0
1991-06-27,5.0206,5.0404,4.9407,4.9806,170765,0
1991-06-28,4.9407,4.9706,4.9209,4.9407,241842,0
1991-07-01,5.0106,5.0206,4.9806,4.9806,307799,0
1991-07-02,4.9806,4.9806,4.9606,4.9706,252383,0
1991-07-03,4.9706,4.9706,4.8809,4.8909,184017,0
1991-07-05,4.8211,4.8509,4.8211,4.841,260816,0
1991-07-08,4.8012,4.8012,4.7414,4.8012,434893,0
1991-07-09,4.7812,4.8211,4.7812,4.8012,377370,0
1991-07-10,4.7613,4.841,4.7613,4.7713,553855,0
1991-07-11,4.7613,4.8112,4.7314,4.7613,243348,0
1991-07-12,4.8012,4.8211,4.7216,4.7613,332796,0
1991-07-15,4.6818,4.8211,4.6818,4.7713,429172,0
1991-07-16,4.7713,4.7812,4.7613,4.7812,520124,0
1991-07-17,4.7713,4.7713,4.6618,4.6818,723718,0
1991-07-18,4.7216,4.7216,4.6618,4.7216,1258299,0
1991-07-19,4.7216,4.7713,4.6918,4.7613,427665,0
1991-07-22,4.6918,4.6918,4.5422,4.5422,433388,0
1991-07-23,4.5722,4.6818,4.5422,4.6419,521932,0
1991-07-24,4.6121,4.622,4.4426,4.4725,882435,0
1991-07-25,4.4725,4.5023,4.4725,4.5023,415920,0
1991-07-26,4.5222,4.5322,4.4924,4.5222,673724,0
1991-07-29,4.5222,4.5622,4.5222,4.5422,392427,0
1991-07-30,4.5322,4.6419,4.5322,4.622,622524,0
1991-07-31,4.6518,4.7713,4.6518,4.7713,789074,0
1991-08-01,4.7713,4.9009,4.7713,4.8809,1182103,0
1991-08-02,4.9706,4.9706,4.841,4.8609,395740,0
1991-08-05,4.8809,4.8909,4.8211,4.841,308701,0
1991-08-06,4.8211,4.8509,4.8012,4.8211,552049,0
1991-08-07,4.8211,4.8211,4.7713,4.8211,476756,0
1991-08-08,4.8112,4.841,4.7613,4.7812,352372,0
1991-08-09,4.7812,4.8112,4.6918,4.6918,306294,0
1991-08-12,4.6918,4.6918,4.6419,4.6618,546930,0
1991-08-13,4.6419,4.6818,4.622,4.6518,1243843,0
1991-08-14,4.6618,4.6818,4.6518,4.6618,612585,0
1991-08-15,4.6618,4.7018,4.6518,4.6818,403872,0
1991-08-16,4.6918,4.6918,4.5422,4.5622,395440,0
1991-08-19,4.4226,4.5322,4.3729,4.4725,373754,0
1991-08-20,4.5422,4.5822,4.5222,4.5422,345746,0
1991-08-21,4.6918,4.7216,4.5822,4.6121,508681,0
1991-08-22,4.5622,4.6021,4.5322,4.5422,312014,0
1991-08-23,4.5422,4.5822,4.5322,4.5722,312616,0
1991-08-26,4.6021,4.6121,4.5422,4.5722,199979,0
1991-08-27,4.5622,4.5722,4.4426,4.4426,633970,0
1991-08-28,4.4525,4.4725,4.4027,4.4226,826718,0
1991-08-29,4.4525,4.5023,4.4226,4.4924,240938,0
1991-08-30,4.4825,4.5023,4.4825,4.5023,490911,0
1991-09-03,4.5023,4.5322,4.4825,4.4825,429172,0
1991-09-04,4.5023,4.5023,4.4825,4.5023,337011,0
1991-09-05,4.5023,4.5222,4.5023,4.5222,414715,0
1991-09-06,4.4426,4.5023,4.4226,4.5023,513499,0
1991-09-09,4.4924,4.5222,4.4825,4.5023,441819,0
1991-09-10,4.5023,4.5222,4.4825,4.5222,571324,0
1991-09-11,4.4924,4.5422,4.4525,4.5023,1417016,0
1991-09-12,4.5322,4.6618,4.5222,4.6419,552953,0
1991-09-13,4.7018,4.7216,4.6518,4.7216,744499,0
1991-09-16,4.7216,4.7414,4.6618,4.7314,686974,0
1991-09-17,4.7216,4.7613,4.7216,4.7613,229795,0
1991-09-18,4.7613,4.7613,4.6918,4.7018,155708,0
1991-09-19,4.6918,4.7812,4.6918,4.7713,415920,0
1991-09-20,4.8012,4.8609,4.7414,4.841,696011,0
1991-09-23,4.8211,4.841,4.7713,4.7812,217445,0
1991-09-24,4.7812,4.8012,4.7613,4.7613,195763,0
1991-09-25,4.7613,4.7713,4.6419,4.6618,313522,0
1991-09-26,4.622,4.7216,4.6121,4.6918,453265,0
1991-09-27,4.7216,4.7613,4.7018,4.7414,233408,0
1991-09-30,4.7414,4.8012,4.7018,4.8012,242443,0
1991-10-01,4.8012,4.8211,4.6918,4.6918,493020,0
1991-10-02,4.7018,4.7613,4.6918,4.7414,126192,0
1991-10-03,4.7216,4.7613,4.7018,4.7414,156609,0
1991-10-04,4.7613,4.7713,4.7216,4.7216,161429,0
1991-10-07,4.7314,4.7713,4.7018,4.7414,175584,0
1991-10-08,4.7613,4.8211,4.7314,4.8211,340326,0
1991-10-09,4.8211,4.8809,4.6818,4.7216,231902,0
1991-10-10,4.7414,4.9806,4.7216,4.9806,544822,0
1991-10-11,4.9806,4.9806,4.9009,4.9307,376465,0
1991-10-14,4.9307,4.9407,4.9009,4.9009,184920,0
1991-10-15,4.9009,4.9009,4.841,4.8809,265033,0
1991-10-16,4.8509,4.9009,4.8211,4.8809,500548,0
1991-10-17,4.8809,4.9407,4.8211,4.9009,533980,0
1991-10-18,4.9209,5.1299,4.9209,5.1299,661977,0
1991-10-21,5.12,5.12,4.9806,5.0404,320146,0
1991-10-22,5.0206,5.12,5.0206,5.08,598431,0
1991-10-23,5.08,5.2197,5.08,5.1797,336410,0
1991-10-24,5.1797,5.1797,5.12,5.1697,224072,0
1991-10-25,5.1697,5.1697,5.0503,5.08,439110,0
1991-10-28,5.12,5.1299,5.09,5.09,429172,0
1991-10-29,5.1,5.2097,5.09,5.1797,373153,0
1991-10-30,5.2097,5.4985,5.1997,5.4387,699624,0
1991-10-31,5.5183,5.5183,5.4089,5.5183,729741,0
1991-11-01,5.5183,5.7576,5.4786,5.6877,814071,0
1991-11-04,5.6579,5.6579,5.4786,5.5283,452662,0
1991-11-05,5.5283,5.5583,5.4189,5.4387,566506,0
1991-11-06,5.4786,5.5683,5.4786,5.5583,483381,0
1991-11-07,5.5583,5.7576,5.5583,5.7576,656858,0
1991-11-08,5.8074,5.8074,5.6579,5.6778,393031,0
1991-11-11,5.6479,5.8371,5.6479,5.7974,840572,0
1991-11-12,5.8371,5.9866,5.8074,5.9666,767387,0
1991-11-13,5.9368,5.9866,5.887,5.9766,639390,0
1991-11-14,6.0463,6.2258,6.0363,6.2258,752329,0
1991-11-15,6.1459,6.1459,5.8571,5.9169,1002302,0
1991-11-18,5.9169,5.9169,5.6181,5.6877,769797,0
1991-11-19,5.5683,5.5981,5.369,5.4985,900805,0
1991-11-20,5.5283,5.6479,5.4985,5.5283,577949,0
1991-11-21,5.5383,5.5683,5.4786,5.4885,588792,0
1991-11-22,5.4885,5.4885,5.4089,5.4387,364720,0
1991-11-25,5.4387,5.4985,5.4089,5.4587,527053,0
1991-11-26,5.4587,5.5683,5.4487,5.5583,762871,0
1991-11-27,5.5383,5.5583,5.5183,5.5383,295450,0
1991-11-29,5.5383,5.5683,5.5183,5.5283,121976,0
1991-12-02,5.4985,5.7676,5.4786,5.7676,696311,0
1991-12-03,5.7276,5.7676,5.6977,5.6977,465011,0
1991-12-04,5.6877,5.6977,5.5782,5.6181,228590,0
1991-12-05,5.5981,5.5981,5.5183,5.5583,395440,0
1991-12-06,5.5683,5.7176,5.5683,5.638,370743,0
1991-12-09,5.5683,5.6977,5.5683,5.6778,491212,0
1991-12-10,5.6778,5.7676,5.6778,5.7176,317135,0
1991-12-11,5.6877,5.7376,5.5981,5.6579,649026,0
1991-12-12,5.6778,5.7376,5.6479,5.6778,224374,0
1991-12-13,5.6778,5.6877,5.5383,5.5683,280993,0
1991-12-16,5.5981,5.6181,5.5183,5.5283,783952,0
1991-12-17,5.5683,5.5683,5.5283,5.5683,350263,0
1991-12-18,5.6181,5.6181,5.4985,5.5683,312918,0
1991-12-19,5.5383,5.5383,5.4885,5.5183,419836,0
1991-12-20,5.6181,5.8471,5.5981,5.7974,966464,0
1991-12-23,5.7576,5.9368,5.6977,5.9169,527655,0
1991-12-24,6.1759,6.2554,6.1459,6.2258,956222,0
1991-12-26,6.2258,6.3651,6.2059,6.2554,1123374,0
1991-12-27,6.2554,6.3053,6.2554,6.2853,415016,0
1991-12-30,6.2953,6.4647,6.2554,6.4548,1026696,0
1991-12-31,6.4946,6.5445,6.4448,6.4846,485490,0
1992-01-02,6.3851,6.405,6.2853,6.2953,560482,0
1992-01-03,6.3253,6.3751,6.2953,6.3651,546930,0
1992-01-06,6.2853,6.3851,6.2853,6.3253,503862,0
1992-01-07,6.3253,6.3651,6.2853,6.3651,697517,0
1992-01-08,6.3651,6.415,6.2953,6.3253,484587,0
1992-01-09,6.3053,6.3452,6.2258,6.2554,422545,0
1992-01-10,6.2554,6.3452,6.2554,6.3352,732151,0
1992-01-13,6.3253,6.3452,6.2853,6.3253,363817,0
1992-01-14,6.3352,6.4448,6.3253,6.4448,583071,0
1992-01-15,6.4548,6.4548,6.3253,6.3651,791481,0
1992-01-16,6.3352,6.3452,6.2853,6.3452,323761,0
1992-01-17,6.3751,6.3851,6.2853,6.3352,404173,0
1992-01-20,6.3053,6.3253,6.1759,6.2059,437302,0
1992-01-21,6.1959,6.2059,6.126,6.1459,383092,0
1992-01-22,6.1659,6.2258,6.136,6.1459,696311,0
1992-01-23,6.1959,6.1959,6.126,6.136,322857,0
1992-01-24,6.1459,6.1459,6.0463,6.0563,554459,0
1992-01-27,6.0663,6.0663,5.9368,5.9566,433388,0
1992-01-28,5.9966,6.1659,5.9566,6.0663,368033,0
1992-01-29,6.0363,6.0663,5.9666,5.9766,464408,0
1992-01-30,5.9766,5.9766,5.7676,5.8471,486996,0
1992-01-31,5.8371,5.8371,5.5981,5.7276,817984,0
1992-02-03,5.7576,5.8771,5.7576,5.8571,542111,0
1992-02-04,5.8371,5.9268,5.8172,5.8471,709563,0
1992-02-05,5.8471,5.9169,5.8371,5.8771,394838,0
1992-02-06,5.8771,5.8771,5.7376,5.7576,287921,0
1992-02-07,5.7676,5.8371,5.7276,5.7676,493623,0
1992-02-10,5.7974,5.7974,5.7276,5.7576,569518,0
1992-02-11,5.7576,5.7676,5.5583,5.6081,402969,0
1992-02-12,5.6778,5.887,5.6579,5.8571,531269,0
1992-02-13,5.8571,5.887,5.6977,5.7376,231902,0
1992-02-14,5.7576,5.8371,5.6977,5.7775,579156,0
1992-02-18,5.8571,5.9368,5.8371,5.8571,970680,0
1992-02-19,5.897,5.9268,5.8471,5.8471,249972,0
1992-02-20,5.8771,5.9169,5.8471,5.8771,683360,0
1992-02-21,5.8771,5.9368,5.8471,5.9368,783049,0
1992-02-24,5.9268,5.9368,5.8471,5.8571,509585,0
1992-02-25,5.8471,5.8471,5.6778,5.6977,741186,0
1992-02-26,5.6977,5.8172,5.6977,5.8074,502958,0
1992-02-27,5.8172,5.8172,5.7576,5.7676,151188,0
1992-02-28,5.7974,5.887,5.7676,5.8172,582166,0
1992-03-02,5.8172,5.8471,5.8172,5.8371,456577,0
1992-03-03,5.8172,5.9666,5.8172,5.897,666192,0
1992-03-04,5.9268,5.9966,5.897,5.9666,311412,0
1992-03-05,5.9566,5.9766,5.9368,5.9666,312014,0
1992-03-06,5.9966,5.9966,5.9566,5.9566,498742,0
1992-03-09,5.887,5.897,5.8771,5.887,250276,0
1992-03-10,5.887,5.9566,5.887,5.9169,256599,0
1992-03-11,5.897,5.897,5.6977,5.7974,486092,0
1992-03-12,5.8074,5.9368,5.8074,5.887,250276,0
1992-03-13,5.9368,5.9566,5.887,5.9368,261118,0
1992-03-16,5.9566,5.9666,5.9268,5.9368,318039,0
1992-03-17,5.9566,5.9766,5.9368,5.9666,242746,0
1992-03-18,5.9766,5.9966,5.9268,5.9666,240336,0
1992-03-19,5.9966,6.0165,5.9566,6.0165,640595,0
1992-03-20,6.0363,6.0463,5.897,5.9169,402367,0
1992-03-23,5.887,5.897,5.8074,5.8172,244854,0
1992-03-24,5.8471,5.887,5.7276,5.7576,251177,0
1992-03-25,5.7676,5.7676,5.6479,5.6479,312616,0
1992-03-26,5.6977,5.7276,5.6479,5.6479,181306,0
1992-03-27,5.6479,5.6579,5.5981,5.6081,166248,0
1992-03-30,5.5782,5.5782,5.3591,5.5183,606562,0
1992-03-31,5.4786,5.5283,5.3989,5.3989,504464,0
1992-04-01,5.3989,5.4089,5.3293,5.3789,467720,0
1992-04-02,5.3989,5.4587,5.3591,5.3789,320146,0
1992-04-03,5.369,5.3989,5.2793,5.3293,464108,0
1992-04-06,5.369,5.3789,5.3193,5.3392,277982,0
1992-04-07,5.3293,5.3293,5.1697,5.1997,740283,0
1992-04-08,5.12,5.1597,5.0106,5.0404,513499,0
1992-04-09,5.0602,5.2893,5.0404,5.2793,617403,0
1992-04-10,5.3293,5.4885,5.2793,5.4387,513800,0
1992-04-13,5.4089,5.4487,5.4089,5.4487,250276,0
1992-04-14,5.4587,5.5383,5.4587,5.5383,331892,0
1992-04-15,5.5782,5.6181,5.5583,5.6081,399656,0
1992-04-16,5.6181,5.6579,5.5782,5.6579,350565,0
1992-04-20,5.6081,5.6181,5.5683,5.5782,190641,0
1992-04-21,5.4786,5.4985,5.2993,5.4089,818888,0
1992-04-22,5.4387,5.4387,5.3392,5.3789,377069,0
1992-04-23,5.3989,5.4487,5.3789,5.4189,234012,0
1992-04-24,5.4786,5.4786,5.3789,5.4387,204799,0
1992-04-27,5.4387,5.4587,5.3591,5.3591,159019,0
1992-04-28,5.369,5.4089,5.369,5.4089,159621,0
1992-04-29,5.4189,5.5782,5.4089,5.5383,303884,0
1992-04-30,5.5683,5.5683,5.4487,5.4885,322255,0
1992-05-01,5.4885,5.4885,5.4089,5.4089,231902,0
1992-05-04,5.4189,5.5683,5.4189,5.4885,192449,0
1992-05-05,5.6977,5.7276,5.5683,5.5683,922793,0
1992-05-06,5.5782,5.5782,5.5383,5.5583,248467,0
1992-05-07,5.5283,5.5782,5.5283,5.5683,161429,0
1992-05-08,5.5782,5.6081,5.5683,5.5981,180704,0
1992-05-11,5.6181,5.6479,5.5782,5.638,185523,0
1992-05-12,5.638,5.6579,5.6081,5.6181,328580,0
1992-05-13,5.6181,5.638,5.6081,5.638,305991,0
1992-05-14,5.6479,5.6479,5.4985,5.5683,521028,0
1992-05-15,5.5583,5.5782,5.5183,5.5683,316231,0
1992-05-18,5.5981,5.6081,5.4786,5.4885,434893,0
1992-05-19,5.4885,5.4985,5.3989,5.4985,425556,0
1992-05-20,5.4786,5.4885,5.2993,5.3293,578251,0
1992-05-21,5.3293,5.3789,5.2594,5.3293,375563,0
1992-05-22,5.3392,5.3591,5.2993,5.3293,176487,0
1992-05-26,5.3392,5.3591,5.2793,5.3591,215037,0
1992-05-27,5.3591,5.4189,5.3591,5.3989,294548,0
1992-05-28,5.4089,5.5283,5.3989,5.5183,544520,0
1992-05-29,5.5183,5.5183,5.4587,5.4587,700829,0
1992-06-01,5.4786,5.4786,5.3989,5.4387,259310,0
1992-06-02,5.4189,5.5183,5.4089,5.4587,209014,0
1992-06-03,5.4885,5.5583,5.4587,5.5583,181608,0
1992-06-04,5.5981,5.5981,5.5283,5.5283,467720,0
1992-06-05,5.5183,5.6977,5.4985,5.6778,547834,0
1992-06-08,5.5981,5.6877,5.5782,5.6877,350565,0
1992-06-09,5.6977,5.8172,5.6778,5.7775,461999,0
1992-06-10,5.7376,5.8172,5.7376,5.8074,643304,0
1992-06-11,5.7775,5.8471,5.7576,5.8471,286114,0
1992-06-12,5.887,5.887,5.7576,5.7576,2940047,0
1992-06-15,5.7576,5.8172,5.7576,5.7974,218954,0
1992-06-16,5.7974,5.8172,5.7974,5.8074,233408,0
1992-06-17,5.7974,5.8371,5.7775,5.7974,192449,0
1992-06-18,5.7676,5.8074,5.6977,5.8074,363817,0
1992-06-19,5.8074,5.9368,5.8074,5.9368,572228,0
1992-06-22,5.9268,5.9268,5.8371,5.8571,236118,0
1992-06-23,5.887,5.9966,5.8771,5.9966,340627,0
1992-06-24,5.9966,6.126,5.9966,6.0763,405079,0
1992-06-25,6.0963,6.0963,5.9169,5.9169,812262,0
1992-06-26,5.9169,5.9268,5.8074,5.8571,604755,0
1992-06-29,5.8371,5.8471,5.8074,5.8172,1056513,0
1992-06-30,5.8471,5.9766,5.8371,5.9169,538798,0
1992-07-01,5.9368,5.9666,5.9169,5.9566,333699,0
1992-07-02,5.897,5.9566,5.887,5.9169,383995,0
1992-07-06,5.9169,5.9268,5.8471,5.9169,255394,0
1992-07-07,5.9169,5.9268,5.8471,5.8571,212628,0
1992-07-08,5.8471,5.9169,5.8471,5.887,305991,0
1992-07-09,5.8771,5.9766,5.8771,5.9268,658363,0
1992-07-10,5.9566,6.0763,5.9368,6.0363,626440,0
1992-07-13,6.0165,6.0363,5.9368,5.9666,531870,0
1992-07-14,5.9368,6.0463,5.8471,5.8471,558072,0
1992-07-15,5.6479,5.8172,5.6181,5.7576,1043864,0
1992-07-16,5.7376,5.7775,5.7276,5.7576,665289,0
1992-07-17,5.7576,5.7676,5.6479,5.6479,751125,0
1992-07-20,5.5683,5.6479,5.5583,5.6081,408391,0
1992-07-21,5.638,5.7176,5.6081,5.7176,465311,0
1992-07-22,5.6977,5.7974,5.6778,5.7576,337011,0
1992-07-23,5.7376,5.7974,5.7276,5.7974,820696,0
1992-07-24,5.7676,5.7676,5.7176,5.7276,148177,0
1992-07-27,5.7576,5.7576,5.6479,5.6479,315629,0
1992-07-28,5.6778,5.7176,5.6778,5.6977,392126,0
1992-07-29,5.7376,5.7775,5.7176,5.7276,861053,0
1992-07-30,5.7576,5.8471,5.7376,5.8371,371347,0
1992-07-31,5.8172,5.8172,5.7974,5.8074,165645,0
1992-08-03,5.7974,5.8074,5.7576,5.7576,97279,0
1992-08-04,5.7775,5.8471,5.7576,5.7775,218350,0
1992-08-05,5.7676,5.8471,5.7576,5.8471,307799,0
1992-08-06,5.8771,5.9169,5.8172,5.8371,239431,0
1992-08-07,5.8471,5.8471,5.7576,5.7775,415618,0
1992-08-10,5.7576,5.7974,5.7376,5.7974,184017,0
1992-08-11,5.7974,5.8371,5.7676,5.8371,415920,0
1992-08-12,5.8371,5.8371,5.7576,5.7576,245757,0
1992-08-13,5.7775,5.7775,5.7576,5.7775,234915,0
1992-08-14,5.7974,5.8172,5.7576,5.7775,121372,0
1992-08-17,5.7775,5.7775,5.7176,5.7176,214132,0
1992-08-18,5.6977,5.7276,5.6479,5.6877,275874,0
1992-08-19,5.6579,5.6778,5.5183,5.5383,390621,0
1992-08-20,5.5683,5.5683,5.3789,5.3789,366527,0
1992-08-21,5.4786,5.4985,5.4089,5.4786,608368,0
1992-08-24,5.4089,5.4387,5.3591,5.4089,566205,0
1992-08-25,5.3789,5.4189,5.3591,5.3789,402367,0
1992-08-26,5.3591,5.4189,5.3392,5.4189,235215,0
1992-08-27,5.4487,5.5383,5.4387,5.4387,275273,0
1992-08-28,5.4387,5.4487,5.369,5.3989,269549,0
1992-08-31,5.4189,5.4786,5.3989,5.4089,242443,0
1992-09-01,5.4089,5.4189,5.2993,5.3392,265333,0
1992-09-02,5.369,5.4885,5.3591,5.4885,261719,0
1992-09-03,5.5183,5.5683,5.4985,5.5283,461698,0
1992-09-04,5.4786,5.4786,5.4189,5.4189,152092,0
1992-09-08,5.4387,5.4487,5.2793,5.2993,281898,0
1992-09-09,5.2993,5.3293,5.2495,5.2793,478263,0
1992-09-10,5.2594,5.2793,5.1299,5.1697,440616,0
1992-09-11,5.2197,5.2793,5.1597,5.2594,2390408,0
1992-09-14,5.3293,5.3293,5.12,5.1597,727633,0
1992-09-15,5.1399,5.1399,5.0503,5.0602,664388,0
1992-09-16,5.0503,5.2495,5.0404,5.1399,697817,0
1992-09-17,5.1597,5.1697,5.0602,5.0602,258707,0
1992-09-18,5.1299,5.1797,5.09,5.1797,417425,0
1992-09-21,5.1797,5.2197,5.1299,5.1399,608067,0
1992-09-22,5.1399,5.1399,5.0006,5.0006,499344,0
1992-09-23,5.0206,5.0602,5.0106,5.0404,488803,0
1992-09-24,5.09,5.4487,5.09,5.3789,1295645,0
1992-09-25,5.3789,5.4985,5.3392,5.369,850211,0
1992-09-28,5.3591,5.4786,5.3591,5.4786,368033,0
1992-09-29,5.4786,5.4786,5.4089,5.4387,342733,0
1992-09-30,5.3591,5.369,5.2893,5.2993,736366,0
1992-10-01,5.2893,5.5981,5.2893,5.5683,1235410,0
1992-10-02,5.5683,5.5782,5.4985,5.5183,504464,0
1992-10-05,5.4487,5.5183,5.2793,5.4786,1073380,0
1992-10-06,5.5383,5.5583,5.4387,5.4387,483683,0
1992-10-07,5.4387,5.5383,5.4189,5.4786,635774,0
1992-10-08,5.4885,5.5583,5.4587,5.5283,1066452,0
1992-10-09,5.5183,5.5283,5.4786,5.4885,437302,0
1992-10-12,5.4786,5.5683,5.4786,5.5383,160525,0
1992-10-13,5.5583,5.5981,5.4885,5.4885,508077,0
1992-10-14,5.4786,5.5283,5.4089,5.4885,164139,0
1992-10-15,5.4587,5.4985,5.4587,5.4885,129806,0
1992-10-16,5.5183,5.5383,5.4786,5.5383,455975,0
1992-10-19,5.5183,5.5583,5.4786,5.4885,246962,0
1992-10-20,5.5183,5.5283,5.4786,5.4885,287619,0
1992-10-21,5.4786,5.4786,5.4487,5.4786,399054,0
1992-10-22,5.4587,5.4885,5.4189,5.4387,543616,0
1992-10-23,5.4387,5.4387,5.369,5.3789,848102,0
1992-10-26,5.3989,5.5782,5.369,5.5583,480371,0
1992-10-27,5.5583,5.5782,5.5283,5.5583,173777,0
1992-10-28,5.5583,5.5981,5.5283,5.5683,253587,0
1992-10-29,5.5683,5.5683,5.5283,5.5383,409294,0
1992-10-30,5.5683,5.5683,5.4387,5.4487,271055,0
1992-11-02,5.4487,5.5683,5.4487,5.5683,635173,0
1992-11-03,5.5583,5.5683,5.4587,5.4885,283404,0
1992-11-04,5.4786,5.4786,5.3392,5.4387,465311,0
1992-11-05,5.3989,5.4487,5.3789,5.4189,234915,0
1992-11-06,5.4387,5.4587,5.4089,5.4487,160826,0
1992-11-09,5.4387,5.4885,5.4089,5.4587,158116,0
1992-11-10,5.4587,5.4885,5.3591,5.3591,241541,0
1992-11-11,5.4387,5.4885,5.4387,5.4487,523137,0
1992-11-12,5.4587,5.6778,5.4487,5.6579,739378,0
1992-11-13,5.6579,5.6877,5.5683,5.5782,381284,0
1992-11-16,5.6081,5.7276,5.5683,5.7276,482479,0
1992-11-17,5.7276,5.8172,5.7176,5.8074,543014,0
1992-11-18,5.7775,5.887,5.7775,5.8074,433388,0
1992-11-19,5.7775,5.7974,5.7576,5.7676,162332,0
1992-11-20,5.7676,5.7974,5.7376,5.7676,328881,0
1992-11-23,5.7676,5.8172,5.7376,5.8074,271055,0
1992-11-24,5.8172,5.9766,5.8172,5.9368,771605,0
1992-11-25,5.9666,6.0463,5.9666,6.0363,339722,0
1992-11-27,6.0463,6.0763,6.0066,6.0165,69571,0
1992-11-30,6.0463,6.0463,5.9966,6.0165,157514,0
1992-12-01,6.0363,6.0463,5.9966,6.0165,259910,0
1992-12-02,5.9966,5.9966,5.9368,5.9966,433087,0
1992-12-03,5.9966,6.0463,5.9966,6.0463,478563,0
1992-12-04,6.0463,6.2554,6.0363,6.2258,1057418,0
1992-12-07,6.2059,6.2753,6.1759,6.2753,502958,0
1992-12-08,6.2753,6.3551,6.2457,6.2457,761967,0
1992-12-09,6.2059,6.2159,6.0963,6.1162,494224,0
1992-12-10,6.126,6.1559,5.9966,6.0066,411703,0
1992-12-11,5.9966,6.0066,5.9368,5.9666,430074,0
1992-12-14,5.9666,6.0863,5.9566,6.0563,268646,0
1992-12-15,6.0463,6.1959,6.0463,6.1559,782145,0
1992-12-16,6.1759,6.1759,6.0363,6.0763,819792,0
1992-12-17,6.0763,6.0763,5.9966,6.0463,505367,0
1992-12-18,6.0463,6.0563,5.9666,6.0563,981220,0
1992-12-21,6.0563,6.136,6.0363,6.0763,1168851,0
1992-12-22,6.0763,6.0763,5.9368,5.9368,397548,0
1992-12-23,5.9566,5.9966,5.9368,5.9566,530366,0
1992-12-24,5.9368,5.9368,5.9169,5.9368,126192,0
1992-12-28,5.9566,5.9666,5.887,5.9368,194859,0
1992-12-29,5.9966,6.0863,5.9666,6.0463,818288,0
1992-12-30,6.0463,6.126,6.0363,6.126,215941,0
1992-12-31,6.1559,6.2258,6.1559,6.2159,377972,0
1993-01-04,6.2258,6.2258,6.1959,6.2159,914661,0
1993-01-05,6.2059,6.2159,6.1559,6.1759,463504,0
1993-01-06,6.1759,6.2853,6.1759,6.2457,487901,0
1993-01-07,6.2753,6.3053,6.2059,6.2457,825817,0
1993-01-08,6.2457,6.2457,6.0763,6.136,339421,0
1993-01-11,6.126,6.126,6.0763,6.126,249371,0
1993-01-12,6.126,6.1759,6.0963,6.1759,327976,0
1993-01-13,6.1759,6.1759,6.1162,6.1659,222267,0
1993-01-14,6.1659,6.2059,6.0863,6.2059,330386,0
1993-01-15,6.2059,6.4647,6.1959,6.3851,1571820,0
1993-01-18,6.3751,6.3751,6.2953,6.3651,212628,0
1993-01-19,6.3651,6.3651,6.2853,6.3651,280092,0
1993-01-20,6.3651,6.3751,6.3352,6.3651,333699,0
1993-01-21,6.3651,6.3651,6.3053,6.3352,338819,0
1993-01-22,6.2953,6.2953,6.2159,6.2258,1177886,0
1993-01-25,6.2258,6.4548,6.2159,6.4448,871595,0
1993-01-26,6.4946,6.6042,6.4846,6.5445,1445629,0
1993-01-27,6.5246,6.5346,6.4946,6.5046,455673,0
1993-01-28,6.5346,6.5842,6.5046,6.5346,686071,0
1993-01-29,6.5346,6.5742,6.5046,6.5742,505970,0
1993-02-01,6.5742,6.8233,6.5742,6.8233,1602239,0
1993-02-02,6.8035,6.8233,6.7637,6.8135,829730,0
1993-02-03,6.8233,7.0624,6.8035,7.0424,1477552,0
1993-02-04,7.2118,7.2118,7.162,7.1719,934537,0
1993-02-05,7.162,7.162,6.9429,6.9429,756245,0
1993-02-08,6.9329,7.0824,6.883,7.0027,882737,0
1993-02-09,6.9229,7.0126,6.893,7.0027,340627,0
1993-02-10,7.0027,7.0824,7.0027,7.0424,494525,0
1993-02-11,7.0424,7.1421,7.0424,7.0424,833043,0
1993-02-12,7.0224,7.0224,6.8631,6.9029,917974,0
1993-02-16,6.8135,6.8135,6.6042,6.7437,1365214,0
1993-02-17,6.8135,6.8135,6.6241,6.6241,906228,0
1993-02-18,6.6838,6.7037,6.3751,6.5346,697817,0
1993-02-19,6.5742,6.5742,6.4548,6.5346,1009531,0
1993-02-22,6.5246,6.5346,6.0863,6.1759,1020374,0
1993-02-23,6.2258,6.2258,6.0963,6.2059,880328,0
1993-02-24,6.2159,6.4349,6.2159,6.3851,875208,0
1993-02-25,6.415,6.5742,6.415,6.5346,1237216,0
1993-02-26,6.5643,6.5842,6.5046,6.5346,429172,0
1993-03-01,6.5346,6.5346,6.4647,6.4647,798710,0
1993-03-02,6.4846,6.4946,6.4548,6.4946,581565,0
1993-03-03,6.4846,6.5445,6.4846,6.5046,483683,0
1993-03-04,6.5346,6.5346,6.4448,6.4448,461094,0
1993-03-05,6.4647,6.4647,6.405,6.415,302980,0
1993-03-08,6.3751,6.4647,6.3551,6.4647,573734,0
1993-03-09,6.4647,6.5643,6.4647,6.5346,728536,0
1993-03-10,6.5346,6.5643,6.4548,6.5246,308100,0
1993-03-11,6.5742,6.6241,6.5643,6.5842,444231,0
1993-03-12,6.5643,6.5643,6.3851,6.3851,643304,0
1993-03-15,6.4448,6.4448,6.3352,6.4349,692696,0
1993-03-16,6.4448,6.5346,6.4448,6.4946,556567,0
1993-03-17,6.4946,6.5643,6.4946,6.5046,330687,0
1993-03-18,6.5046,6.6042,6.5046,6.6042,197569,0
1993-03-19,6.6838,6.8233,6.6639,6.7237,872798,0
1993-03-22,6.6937,6.7237,6.6142,6.7237,461698,0
1993-03-23,6.7237,6.7637,6.6937,6.7037,520427,0
1993-03-24,6.6838,6.7337,6.654,6.654,311111,0
1993-03-25,6.6639,6.6639,6.5842,6.5842,342733,0
1993-03-26,6.6142,6.6142,6.5346,6.5346,390621,0
1993-03-29,6.5445,6.6142,6.5346,6.6142,396343,0
1993-03-30,6.6241,6.6241,6.5246,6.5346,340627,0
1993-03-31,6.5643,6.6042,6.5246,6.5742,490009,0
1993-04-01,6.5842,6.5842,6.5346,6.5445,409294,0
1993-04-02,6.5445,6.5445,6.415,6.4448,423449,0
1993-04-05,6.405,6.4548,6.3651,6.3651,427665,0
1993-04-06,6.3851,6.4946,6.3253,6.4846,705046,0
1993-04-07,6.4647,6.4846,6.415,6.4448,294548,0
1993-04-08,6.4647,6.4647,6.3751,6.3851,436701,0
1993-04-12,6.415,6.5643,6.415,6.5445,584878,0
1993-04-13,6.5246,6.5346,6.4647,6.5046,310509,0
1993-04-14,6.5046,6.5346,6.5046,6.5346,252383,0
1993-04-15,6.5445,6.654,6.5445,6.5842,448446,0
1993-04-16,6.6042,6.6142,6.5643,6.6042,552049,0
1993-04-19,6.6142,6.7037,6.5842,6.6838,703841,0
1993-04-20,6.6838,6.7337,6.6639,6.7337,938453,0
1993-04-21,6.7337,6.7337,6.644,6.644,181608,0
1993-04-22,6.644,6.644,6.4946,6.4946,737271,0
1993-04-23,6.4846,6.5346,6.4548,6.5246,182510,0
1993-04-26,6.4946,6.5246,6.3352,6.3551,528557,0
1993-04-27,6.3651,6.4846,6.3352,6.4448,526449,0
1993-04-28,6.4349,6.4349,6.3651,6.3651,276779,0
1993-04-29,6.3851,6.4349,6.3551,6.4349,240938,0
1993-04-30,6.5046,6.5445,6.4548,6.4548,380381,0
1993-05-03,6.5346,6.6042,6.4647,6.5842,344843,0
1993-05-04,6.5742,6.6042,6.5346,6.5842,311111,0
1993-05-05,6.5742,6.6142,6.5643,6.5643,305991,0
1993-05-06,6.5742,6.5742,6.5246,6.5246,190039,0
1993-05-07,6.5346,6.5346,6.405,6.405,255094,0
1993-05-10,6.415,6.4846,6.405,6.4448,341530,0
1993-05-11,6.4548,6.6241,6.4548,6.6042,308701,0
1993-05-12,6.6042,6.6042,6.5346,6.5643,210821,0
1993-05-13,6.5346,6.5346,6.4548,6.4647,316231,0
1993-05-14,6.4647,6.4846,6.4349,6.4548,430676,0
1993-05-17,6.4548,6.4647,6.405,6.405,405980,0
1993-05-18,6.4349,6.4349,6.3053,6.3053,521932,0
1993-05-19,6.2953,6.2953,6.2159,6.2953,1059225,0
1993-05-20,6.3651,6.3651,6.2853,6.3352,485189,0
1993-05-21,6.3253,6.3551,6.2258,6.2258,259310,0
1993-05-24,6.2753,6.2953,6.2258,6.2853,196664,0
1993-05-25,6.3053,6.3053,6.2457,6.2457,181306,0
1993-05-26,6.2853,6.3751,6.2753,6.3651,874003,0
1993-05-27,6.3651,6.3651,6.2554,6.2853,221662,0
1993-05-28,6.3053,6.3253,6.2554,6.2554,674327,0
1993-06-01,6.2753,6.3751,6.2554,6.3551,627343,0
1993-06-02,6.3253,6.415,6.3253,6.405,467420,0
1993-06-03,6.405,6.405,6.3352,6.3352,255394,0
1993-06-04,6.3352,6.3352,6.2554,6.3053,124385,0
1993-06-07,6.2159,6.2457,6.126,6.136,255394,0
1993-06-08,6.136,6.136,6.0363,6.0463,340326,0
1993-06-09,6.0863,6.1559,6.0763,6.136,405079,0
1993-06-10,6.1559,6.1559,6.126,6.136,252684,0
1993-06-11,6.1659,6.2159,6.1659,6.1959,188835,0
1993-06-14,6.2059,6.2853,6.1959,6.2457,224975,0
1993-06-15,6.2554,6.2853,6.2357,6.2554,136431,0
1993-06-16,6.2457,6.3053,6.2357,6.3053,182510,0
1993-06-17,6.3053,6.3053,6.2853,6.3053,154503,0
1993-06-18,6.2753,6.3253,6.2457,6.2457,440013,0
1993-06-21,6.2753,6.415,6.2457,6.415,457482,0
1993-06-22,6.3851,6.405,6.3551,6.3551,311412,0
1993-06-23,6.3352,6.3551,6.3053,6.3352,339421,0
1993-06-24,6.3551,6.3851,6.3253,6.3851,459287,0
1993-06-25,6.3851,6.405,6.3551,6.3551,282500,0
1993-06-28,6.3551,6.3851,6.3352,6.3851,274368,0
1993-06-29,6.3851,6.4349,6.3751,6.415,306896,0
1993-06-30,6.4448,6.4846,6.4448,6.4548,316834,0
1993-07-01,6.4946,6.4946,6.3751,6.3851,314424,0
1993-07-02,6.405,6.415,6.2953,6.3053,221060,0
1993-07-06,6.3053,6.3651,6.2953,6.3053,217747,0
1993-07-07,6.3053,6.3352,6.2953,6.3053,158718,0
1993-07-08,6.3053,6.3053,6.2554,6.2953,478263,0
1993-07-09,6.2853,6.2853,6.2059,6.2159,609273,0
1993-07-12,6.2357,6.2357,6.1959,6.2159,399956,0
1993-07-13,6.2059,6.2159,6.1659,6.1959,477661,0
1993-07-14,6.1959,6.2059,6.1559,6.1759,314424,0
1993-07-15,6.1959,6.1959,6.126,6.136,300570,0
1993-07-16,6.136,6.1559,6.1162,6.1162,405980,0
1993-07-19,6.126,6.126,6.0963,6.126,259910,0
1993-07-20,6.1559,6.1559,6.0763,6.0763,337011,0
1993-07-21,6.0863,6.0863,6.0563,6.0763,260816,0
1993-07-22,6.0863,6.0863,5.9966,6.0165,300570,0
1993-07-23,6.0165,6.2554,6.0165,6.2357,246058,0
1993-07-26,6.2059,6.2059,6.1162,6.1162,318640,0
1993-07-27,6.136,6.1559,6.1162,6.1559,282801,0
1993-07-28,6.1759,6.1759,6.1559,6.1659,343940,0
1993-07-29,6.1759,6.3253,6.1759,6.2554,583071,0
1993-07-30,6.2953,6.2953,6.2457,6.2457,377972,0
1993-08-02,6.2457,6.3352,6.2457,6.3053,316231,0
1993-08-03,6.1559,6.2853,6.136,6.2554,541509,0
1993-08-04,6.2753,6.3651,6.2753,6.3551,1375455,0
1993-08-05,6.3551,6.4946,6.3551,6.4349,639390,0
1993-08-06,6.4448,6.4846,6.4448,6.4647,373754,0
1993-08-09,6.4647,6.4846,6.4548,6.4647,243649,0
1993-08-10,6.4647,6.5643,6.4647,6.5346,244251,0
1993-08-11,6.4946,6.4946,6.3651,6.3851,776423,0
1993-08-12,6.415,6.4647,6.3751,6.3851,589696,0
1993-08-13,6.3851,6.405,6.3651,6.3851,572832,0
1993-08-16,6.405,6.4846,6.3851,6.4647,941767,0
1993-08-17,6.4946,6.5146,6.4349,6.4548,254490,0
1993-08-18,6.4946,6.4946,6.4448,6.4448,482479,0
1993-08-19,6.4647,6.5246,6.4647,6.4946,1027300,0
1993-08-20,6.4647,6.4846,6.4548,6.4846,1165237,0
1993-08-23,6.4846,6.6042,6.4647,6.6042,287921,0
1993-08-24,6.6042,6.6639,6.6042,6.6639,482479,0
1993-08-25,6.6838,6.7736,6.6639,6.7437,1236313,0
1993-08-26,6.7337,6.7637,6.7037,6.7337,392427,0
1993-08-27,6.7337,6.8233,6.7337,6.8233,728838,0
1993-08-30,6.9329,6.9429,6.893,6.9429,1060730,0
1993-08-31,6.9029,6.9229,6.8432,6.8631,736969,0
1993-09-01,6.8631,6.8631,6.7736,6.7736,378272,0
1993-09-02,6.7736,6.7736,6.7437,6.7637,902915,0
1993-09-03,6.6838,6.6937,6.654,6.654,393031,0
1993-09-07,6.654,6.654,6.6142,6.654,854126,0
1993-09-08,6.654,6.6838,6.644,6.6838,609875,0
1993-09-09,6.6639,6.7337,6.6639,6.7337,410799,0
1993-09-10,6.7637,6.9229,6.7637,6.893,456577,0
1993-09-13,6.893,6.9828,6.893,6.9828,815876,0
1993-09-14,6.9629,6.9828,6.9429,6.9828,336410,0
1993-09-15,6.9629,6.9729,6.9329,6.9329,496032,0
1993-09-16,6.9029,6.9029,6.8432,6.8631,456879,0
1993-09-17,6.8135,6.9029,6.8135,6.9029,939660,0
1993-09-20,6.8532,6.883,6.8432,6.8631,327073,0
1993-09-21,6.8631,6.8631,6.7736,6.8233,471033,0
1993-09-22,6.8432,6.8432,6.7237,6.7736,581565,0
1993-09-23,6.7736,6.8233,6.7437,6.7836,423449,0
1993-09-24,6.7836,6.8135,6.7736,6.8135,169863,0
1993-09-27,6.8135,6.9229,6.8135,6.9229,253286,0
1993-09-28,6.9229,6.9329,6.8532,6.9329,180704,0
1993-09-29,6.9429,6.9429,6.8631,6.8631,94569,0
1993-09-30,6.8631,6.9229,6.8631,6.893,327676,0
1993-10-01,6.893,6.9029,6.883,6.9029,633065,0
1993-10-04,6.9029,6.9329,6.893,6.9229,255995,0
1993-10-05,6.9229,6.9329,6.883,6.883,604755,0
1993-10-06,6.883,6.9029,6.883,6.883,126492,0
1993-10-07,6.9029,6.9729,6.893,6.9329,400862,0
1993-10-08,6.9329,6.9429,6.893,6.9329,163237,0
1993-10-11,6.9329,6.9429,6.9029,6.9329,94267,0
1993-10-12,6.9329,6.9329,6.893,6.893,159922,0
1993-10-13,6.893,6.9029,6.893,6.9029,407185,0
1993-10-14,6.9029,6.9329,6.893,6.9329,157212,0
1993-10-15,6.9429,6.9429,6.893,6.893,374960,0
1993-10-18,6.9029,6.9229,6.883,6.893,759558,0
1993-10-19,6.8631,6.9229,6.8631,6.893,343034,0
1993-10-20,6.893,6.893,6.8135,6.8233,125288,0
1993-10-21,6.8135,6.8135,6.7337,6.7836,212628,0
1993-10-22,6.7836,6.883,6.7836,6.8432,243649,0
1993-10-25,6.8532,6.8532,6.7836,6.8233,481275,0
1993-10-26,6.7836,6.8432,6.7736,6.8432,434893,0
1993-10-27,6.8233,6.8432,6.7637,6.8233,348757,0
1993-10-28,6.8135,6.8233,6.7836,6.8035,468625,0
1993-10-29,6.8035,7.1719,6.8035,7.1222,865871,0
1993-11-01,7.1321,7.2516,7.1321,7.1421,575842,0
1993-11-02,7.2118,7.2118,6.9629,7.0524,1407380,0
1993-11-03,7.0524,7.0524,6.9229,6.9429,1116145,0
1993-11-04,6.9229,6.9629,6.7337,6.7337,905326,0
1993-11-05,6.7337,6.8532,6.7337,6.8532,705347,0
1993-11-08,6.8532,6.9329,6.8432,6.9329,554760,0
1993-11-09,6.9729,7.0524,6.9429,7.0224,576445,0
1993-11-10,6.9828,7.0224,6.9029,6.9429,377370,0
1993-11-11,6.9429,6.9629,6.9329,6.9329,395440,0
1993-11-12,6.9429,6.9729,6.883,6.893,848402,0
1993-11-15,6.9229,6.9729,6.8631,6.9029,695408,0
1993-11-16,6.9329,6.9329,6.883,6.9029,271959,0
1993-11-17,6.8631,6.8631,6.7437,6.8035,838165,0
1993-11-18,6.7736,6.7836,6.6937,6.7637,397247,0
1993-11-19,6.7637,6.7836,6.7037,6.7836,630957,0
1993-11-22,6.8035,6.8135,6.7037,6.7437,731849,0
1993-11-23,6.7637,6.7736,6.7337,6.7736,264431,0
1993-11-24,6.8035,6.8035,6.7237,6.7736,391524,0
1993-11-26,6.7836,6.8035,6.7836,6.8035,69571,0
1993-11-29,6.8035,6.8532,6.7637,6.7637,252383,0
1993-11-30,6.7637,6.7736,6.7037,6.7037,180100,0
1993-12-01,6.7736,6.7836,6.7037,6.7736,296354,0
1993-12-02,6.8035,6.8035,6.7437,6.8035,204799,0
1993-12-03,6.8035,6.8035,6.7237,6.7637,212327,0
1993-12-06,6.7736,6.7836,6.7337,6.7437,2505456,0
1993-12-07,6.6838,6.6838,6.6142,6.644,271055,0
1993-12-08,6.6241,6.6639,6.6042,6.654,327676,0
1993-12-09,6.6838,6.6937,6.654,6.6639,156609,0
1993-12-10,6.6937,6.6937,6.6241,6.654,765281,0
1993-12-13,6.644,6.644,6.5942,6.644,364720,0
1993-12-14,6.6639,6.6639,6.6142,6.6241,163237,0
1993-12-15,6.6241,6.6241,6.5346,6.5742,280392,0
1993-12-16,6.6241,6.654,6.6042,6.6142,277680,0
1993-12-17,6.6241,6.7836,6.6241,6.7836,916769,0
1993-12-20,6.8631,6.8631,6.7836,6.8035,1002906,0
1993-12-21,6.7736,6.8135,6.6838,6.6937,501753,0
1993-12-22,6.6838,6.7437,6.6838,6.7437,193352,0
1993-12-23,6.7637,6.7736,6.6937,6.6937,191546,0
1993-12-27,6.7237,6.7736,6.6937,6.7437,164139,0
1993-12-28,6.7437,6.7437,6.7237,6.7337,121372,0
1993-12-29,6.7337,6.7337,6.6937,6.7337,106314,0
1993-12-30,6.7337,6.7337,6.654,6.7037,252383,0
1993-12-31,6.6937,6.7037,6.654,6.654,105411,0
1994-01-03,6.6838,6.6937,6.654,6.654,185523,0
1994-01-04,6.6639,6.7337,6.6639,6.6838,329785,0
1994-01-05,6.6937,6.7337,6.6838,6.7037,1448942,0
1994-01-06,6.7037,6.7437,6.6838,6.6937,392126,0
1994-01-07,6.7037,6.7237,6.6639,6.6937,1068258,0
1994-01-10,6.7237,6.7736,6.7037,6.7637,372853,0
1994-01-11,6.7637,6.7736,6.6937,6.7736,316834,0
1994-01-12,6.7736,6.7736,6.7337,6.7637,578251,0
1994-01-13,6.7337,6.7437,6.6838,6.6937,211724,0
1994-01-14,6.7237,6.8135,6.6838,6.7836,561385,0
1994-01-17,6.8135,6.8432,6.7637,6.8233,415920,0
1994-01-18,6.8135,6.9828,6.8135,6.9828,614995,0
1994-01-19,6.9828,7.0224,6.9729,7.0224,427665,0
1994-01-20,7.0224,7.2018,7.0126,7.2018,587888,0
1994-01-21,7.2018,7.3613,7.1819,7.2915,1187222,0
1994-01-24,7.3015,7.3214,7.1421,7.162,1193546,0
1994-01-25,7.1719,7.1719,7.0624,7.0824,498742,0
1994-01-26,7.0624,7.0923,6.9429,7.0126,765581,0
1994-01-27,7.0424,7.0424,6.9729,7.0224,1176380,0
1994-01-28,7.0824,7.2516,7.0824,7.2416,644209,0
1994-01-31,7.3413,7.4807,7.3214,7.3314,1056814,0
1994-02-01,7.3314,7.4111,7.3314,7.4111,580359,0
1994-02-02,7.3813,7.4012,7.2815,7.2815,646017,0
1994-02-03,7.2616,7.2815,7.2217,7.2416,684565,0
1994-02-04,7.2416,7.2416,6.9429,7.0126,914361,0
1994-02-07,6.9828,7.1023,6.9729,7.1023,601743,0
1994-02-08,7.1023,7.1819,7.0923,7.162,308100,0
1994-02-09,7.1819,7.2815,7.1719,7.2018,557170,0
1994-02-10,7.2018,7.2018,7.0524,7.0824,449349,0
1994-02-11,7.0524,7.0824,7.0126,7.0624,195160,0
1994-02-14,7.0824,7.1321,6.9629,7.0424,581565,0
1994-02-15,7.1023,7.2815,7.0824,7.2118,819189,0
1994-02-16,7.2217,7.2217,7.1421,7.2118,421642,0
1994-02-17,7.2018,7.2118,7.0524,7.0524,389115,0
1994-02-18,7.0923,7.1222,7.0126,7.0524,296354,0
1994-02-22,6.9828,7.1719,6.9828,7.1421,769797,0
1994-02-23,7.1023,7.1819,7.1023,7.1421,365323,0
1994-02-24,7.1421,7.1421,6.9429,6.9429,322255,0
1994-02-25,6.9429,7.0027,6.9429,6.9629,845091,0
1994-02-28,6.9629,6.9828,6.9429,6.9429,609273,0
1994-03-01,6.9329,6.9329,6.8631,6.9029,396644,0
1994-03-02,6.8631,6.9329,6.8631,6.9229,407486,0
1994-03-03,6.9029,6.9229,6.8631,6.893,266236,0
1994-03-04,6.883,6.9229,6.8631,6.8631,636679,0
1994-03-07,6.8233,6.8432,6.7437,6.7437,264431,0
1994-03-08,6.7736,6.7736,6.5942,6.644,424050,0
1994-03-09,6.644,6.7037,6.6241,6.6937,609273,0
1994-03-10,6.7037,6.7037,6.5346,6.5742,449047,0
1994-03-11,6.5742,6.644,6.5346,6.644,369840,0
1994-03-14,6.6241,6.6739,6.5742,6.654,338819,0
1994-03-15,6.7037,6.7437,6.6838,6.7237,350565,0
1994-03-16,6.7337,6.7337,6.654,6.6838,678241,0
1994-03-17,6.654,6.7736,6.654,6.7637,348757,0
1994-03-18,6.7637,6.7637,6.6241,6.6739,702936,0
1994-03-21,6.6241,6.644,6.6042,6.644,157212,0
1994-03-22,6.6838,6.7237,6.654,6.7237,475250,0
1994-03-23,6.7637,6.8035,6.7637,6.7736,434290,0
1994-03-24,6.7637,6.7637,6.654,6.654,271055,0
1994-03-25,6.6838,6.7237,6.644,6.644,766183,0
1994-03-28,6.6838,6.6937,6.654,6.6838,194859,0
1994-03-29,6.6838,6.6838,6.5942,6.5942,214737,0
1994-03-30,6.5742,6.5742,6.3651,6.3651,709563,0
1994-03-31,6.3153,6.3153,6.1559,6.2953,660171,0
1994-04-04,6.2554,6.2554,6.1759,6.2159,767387,0
1994-04-05,6.2853,6.3951,6.2554,6.3751,853524,0
1994-04-06,6.3951,6.5146,6.3751,6.4846,404777,0
1994-04-07,6.4946,6.6838,6.4846,6.6838,577949,0
1994-04-08,6.6241,6.6241,6.5643,6.5942,460794,0
1994-04-11,6.5742,6.6937,6.5742,6.6739,512596,0
1994-04-12,6.7037,6.7437,6.6838,6.6937,555363,0
1994-04-13,6.6838,6.7237,6.6241,6.654,1490202,0
1994-04-14,6.654,6.7037,6.6241,6.654,607465,0
1994-04-15,6.644,6.644,6.5942,6.6142,581262,0
1994-04-18,6.6142,6.6142,6.5742,6.5942,345746,0
1994-04-19,6.5742,6.5742,6.5246,6.5643,655955,0
1994-04-20,6.5445,6.5445,6.4946,6.4946,315629,0
1994-04-21,6.4946,6.5146,6.4349,6.4448,427364,0
1994-04-22,6.4647,6.4846,6.4349,6.4647,368936,0
1994-04-25,6.4548,6.4946,6.415,6.415,218954,0
1994-04-26,6.415,6.4349,6.2853,6.2853,224374,0
1994-04-28,6.3153,6.3153,6.2853,6.2853,855027,0
1994-04-29,6.2953,6.2953,6.2059,6.2059,666797,0
1994-05-02,6.2059,6.2159,6.0463,6.0563,810457,0
1994-05-03,6.3153,6.5643,6.3153,6.4647,1991053,0
1994-05-04,6.4448,6.5643,6.3751,6.5643,570723,0
1994-05-05,6.5346,6.6937,6.5346,6.6142,702936,0
1994-05-06,6.5246,6.5445,6.4846,6.5146,972186,0
1994-05-09,6.5146,6.5445,6.4846,6.5146,791481,0
1994-05-10,6.5346,6.644,6.5346,6.644,1203787,0
1994-05-11,6.6241,6.7437,6.6241,6.6838,988750,0
1994-05-12,6.7637,6.7637,6.7337,6.7637,525245,0
1994-05-13,6.7836,6.893,6.7437,6.8631,503862,0
1994-05-16,6.893,6.9329,6.893,6.893,512898,0
1994-05-17,6.883,6.9329,6.883,6.9329,395440,0
1994-05-18,7.0524,7.1421,7.0224,7.1421,713480,0
1994-05-19,7.1421,7.162,7.0824,7.1421,613489,0
1994-05-20,7.1222,7.1321,7.0524,7.1222,484286,0
1994-05-23,7.0923,7.1321,7.0824,7.1023,454170,0
1994-05-24,7.1023,7.3613,7.1023,7.2516,977907,0
1994-05-25,7.2516,7.3813,7.1819,7.3413,563194,0
1994-05-26,7.4111,7.4111,7.2815,7.2815,638486,0
1994-05-27,7.2915,7.2915,7.1819,7.2118,477661,0
1994-05-31,7.2217,7.3314,7.2018,7.3015,215941,0
1994-06-01,7.3015,7.69,7.2616,7.69,927009,0
1994-06-02,7.69,7.8194,7.6102,7.66,1724214,0
1994-06-03,7.6501,7.6501,7.6102,7.6202,1058020,0
1994-06-06,7.5305,7.5604,7.4111,7.5604,611380,0
1994-06-07,7.5704,7.7399,7.5704,7.7,700225,0
1994-06-08,7.7,7.7299,7.5803,7.6003,761365,0
1994-06-09,7.5803,7.5803,7.4111,7.4508,497838,0
1994-06-10,7.421,7.421,7.3214,7.3214,882737,0
1994-06-13,7.3413,7.3813,7.3314,7.3713,886049,0
1994-06-14,7.3813,7.4111,7.3713,7.4012,603249,0
1994-06-15,7.4012,7.4408,7.3813,7.4111,1084823,0
1994-06-16,7.421,7.5604,7.4111,7.5604,828827,0
1994-06-17,7.7399,7.7399,7.6401,7.6501,1343532,0
1994-06-20,7.5007,7.6102,7.5007,7.6102,583974,0
1994-06-21,7.6102,7.6102,7.4508,7.5206,1095667,0
1994-06-22,7.5305,7.5604,7.5007,7.5305,740583,0
1994-06-23,7.5405,7.5803,7.5305,7.5704,722814,0
1994-06-24,7.5405,7.5405,7.4608,7.4807,1063441,0
1994-06-27,7.4508,7.5405,7.3813,7.5305,884243,0
1994-06-28,7.5305,7.8094,7.5305,7.7995,1521525,0
1994-06-29,7.8094,7.8493,7.7299,7.7796,886953,0
1994-06-30,7.7598,7.7995,7.72,7.7399,728536,0
1994-07-01,7.7697,7.7796,7.72,7.7697,420136,0
1994-07-05,7.7697,7.8493,7.7598,7.8094,1118254,0
1994-07-06,7.8094,7.8194,7.68,7.68,1019771,0
1994-07-07,7.6401,7.6501,7.5704,7.6202,1003807,0
1994-07-08,7.6202,7.68,7.6003,7.6202,721309,0
1994-07-11,7.6501,7.6501,7.5604,7.5704,524341,0
1994-07-12,7.5704,7.5803,7.4408,7.4608,796302,0
1994-07-13,7.4608,7.6401,7.4608,7.6202,1185415,0
1994-07-14,7.6202,7.6202,7.6003,7.6202,574938,0
1994-07-15,7.6102,7.68,7.6003,7.68,1004111,0
1994-07-18,7.66,7.7299,7.6501,7.7299,368334,0
1994-07-19,7.7299,7.7399,7.69,7.72,654146,0
1994-07-20,7.7299,7.7399,7.66,7.72,1345338,0
1994-07-21,7.72,7.7995,7.72,7.7796,1506467,0
1994-07-22,7.7796,7.8194,7.7796,7.8094,874003,0
1994-07-25,7.8094,7.8493,7.8094,7.8194,893278,0
1994-07-26,7.8194,7.8194,7.72,7.72,757148,0
1994-07-27,7.72,7.72,7.6202,7.68,676735,0
1994-07-28,7.68,7.69,7.6501,7.66,496333,0
1994-07-29,7.6401,7.6401,7.2516,7.2516,2057309,0
1994-08-01,7.421,7.4408,7.3613,7.3613,887858,0
1994-08-02,7.3713,7.3713,7.1719,7.2118,1030009,0
1994-08-03,7.2118,7.2118,7.162,7.2018,430074,0
1994-08-04,7.1819,7.2118,7.1321,7.1421,671915,0
1994-08-05,7.1819,7.1819,7.0824,7.1023,374058,0
1994-08-08,7.1023,7.1023,6.9229,6.9629,738475,0
1994-08-09,6.9729,6.9729,6.8432,6.893,938755,0
1994-08-10,6.893,7.0027,6.893,6.9329,1150178,0
1994-08-11,6.9329,6.9329,6.7836,6.8532,694202,0
1994-08-12,6.8532,6.9629,6.8532,6.9429,491815,0
1994-08-15,6.9429,6.9429,6.9029,6.9029,406583,0
1994-08-16,6.9429,6.9629,6.9029,6.9229,606562,0
1994-08-17,6.9429,6.9429,6.893,6.9329,405680,0
1994-08-18,6.9329,6.9729,6.893,6.893,247564,0
1994-08-19,6.9229,6.9229,6.8532,6.893,630656,0
1994-08-22,6.883,6.9229,6.883,6.9029,367431,0
1994-08-23,6.9429,7.0923,6.9429,7.0624,373153,0
1994-08-24,7.0624,7.0824,7.0224,7.0824,393934,0
1994-08-25,7.0624,7.0824,7.0424,7.0524,265333,0
1994-08-26,7.0624,7.2118,7.0624,7.1421,793290,0
1994-08-29,7.1719,7.1819,7.1321,7.1719,887858,0
1994-08-30,7.1719,7.1819,7.0624,7.1222,264431,0
1994-08-31,7.1023,7.1421,7.1023,7.1023,452361,0
1994-09-01,7.1023,7.1222,7.0923,7.1222,352974,0
1994-09-02,7.162,7.1719,7.1321,7.1421,344542,0
1994-09-06,7.0424,7.0624,7.0424,7.0424,322857,0
1994-09-07,7.0624,7.0923,7.0424,7.0424,754437,0
1994-09-08,7.0424,7.0424,6.9229,6.9229,511392,0
1994-09-09,6.9229,6.9229,6.8233,6.8432,670712,0
1994-09-12,6.8532,6.883,6.8432,6.883,243649,0
1994-09-13,6.893,6.9229,6.883,6.893,243348,0
1994-09-14,6.883,6.883,6.8035,6.8135,334603,0
1994-09-15,6.8135,6.8233,6.7736,6.8035,450254,0
1994-09-16,6.7637,6.7736,6.7237,6.7537,672518,0
1994-09-19,6.7337,6.7337,6.654,6.6739,710165,0
1994-09-20,6.654,6.654,6.5346,6.5445,874003,0
1994-09-21,6.5445,6.5445,6.405,6.4448,1093256,0
1994-09-22,6.4448,6.4448,6.2953,6.3253,1157707,0
1994-09-23,6.405,6.4448,6.3551,6.405,944476,0
1994-09-26,6.3951,6.4746,6.3951,6.4448,575842,0
1994-09-27,6.4746,6.5146,6.4448,6.4548,596320,0
1994-09-28,6.4548,6.5942,6.4548,6.5445,787265,0
1994-09-29,6.5942,6.7037,6.5643,6.7037,983930,0
1994-09-30,6.7237,6.7537,6.5346,6.5346,647521,0
1994-10-03,6.5942,6.6241,6.5346,6.6241,291233,0
1994-10-04,6.6042,6.6142,6.4349,6.4548,426762,0
1994-10-05,6.4349,6.4349,6.3253,6.3253,427364,0
1994-10-06,6.3352,6.3951,6.3253,6.3651,313522,0
1994-10-07,6.3551,6.3951,6.2554,6.3751,392427,0
1994-10-10,6.3951,6.4746,6.3951,6.4746,639087,0
1994-10-11,6.5346,6.6241,6.5346,6.5942,716792,0
1994-10-12,6.6042,6.6042,6.4946,6.4946,257804,0
1994-10-13,6.6241,6.644,6.5742,6.6142,761063,0
1994-10-14,6.6142,6.654,6.6142,6.654,316834,0
1994-10-17,6.6838,6.8135,6.6838,6.8135,942067,0
1994-10-18,6.7836,6.8135,6.7537,6.7637,374058,0
1994-10-19,6.7537,6.8135,6.7037,6.8035,428267,0
1994-10-20,6.7836,6.7836,6.6937,6.7237,343940,0
1994-10-21,6.7037,6.7736,6.7037,6.7637,762871,0
1994-10-24,6.7637,6.7836,6.7037,6.7637,336410,0
1994-10-25,6.7537,6.7537,6.6838,6.7037,727633,0
1994-10-26,6.7237,6.7237,6.6739,6.6937,416823,0
1994-10-27,6.6739,6.7836,6.654,6.7836,610477,0
1994-10-28,6.8035,7.1222,6.7836,7.1023,709563,0
1994-10-31,7.1222,7.1719,6.9828,6.9828,691795,0
1994-11-01,7.0923,7.2616,7.0923,7.2516,1334194,0
1994-11-02,7.2217,7.2915,7.162,7.1719,657761,0
1994-11-03,7.162,7.2516,7.1421,7.2217,433388,0
1994-11-04,7.2217,7.2217,7.1819,7.1819,467420,0
1994-11-07,7.2018,7.2018,7.1023,7.1023,513499,0
1994-11-08,7.1321,7.1819,7.0923,7.1222,483683,0
1994-11-09,7.2118,7.3613,7.2018,7.3015,2904508,0
1994-11-10,7.3015,7.3413,7.2915,7.3015,490009,0
1994-11-11,7.2915,7.2915,7.2217,7.2416,553855,0
1994-11-14,7.2616,7.3314,7.2516,7.3214,304485,0
1994-11-15,7.2915,7.3413,7.2616,7.2815,247864,0
1994-11-16,7.2815,7.2815,7.2018,7.2018,665892,0
1994-11-17,7.1819,7.1819,7.0923,7.1321,429773,0
1994-11-18,7.1222,7.1222,7.0224,7.0224,587287,0
1994-11-21,7.0224,7.0524,6.8432,6.8532,219255,0
1994-11-22,6.8532,6.8532,6.5346,6.5346,1098376,0
1994-11-23,6.5346,6.7037,6.4548,6.6838,763171,0
1994-11-25,6.6838,6.6838,6.654,6.6739,160525,0
1994-11-28,6.6838,6.6838,6.6142,6.6838,307799,0
1994-11-29,6.6838,6.7237,6.654,6.7037,563795,0
1994-11-30,6.7337,6.7337,6.7037,6.7237,270152,0
1994-12-01,6.7237,6.7237,6.6142,6.644,341530,0
1994-12-02,6.654,6.7836,6.6142,6.7836,336410,0
1994-12-05,6.8135,6.9729,6.8135,6.9229,439110,0
1994-12-06,6.9329,6.9329,6.7836,6.8532,332796,0
1994-12-07,6.7537,6.8532,6.7537,6.7836,449952,0
1994-12-08,6.7637,6.8035,6.6838,6.7037,614090,0
1994-12-09,6.6937,6.7736,6.6838,6.7736,521932,0
1994-12-12,6.7337,6.8035,6.7337,6.8035,204799,0
1994-12-13,6.8135,6.9029,6.7836,6.8631,584878,0
1994-12-14,6.893,6.9729,6.893,6.9229,279488,0
1994-12-15,6.9229,7.0027,6.9229,6.9828,255995,0
1994-12-16,7.0524,7.0524,7.0027,7.0224,800517,0
1994-12-19,7.0224,7.0824,6.9828,7.0126,547230,0
1994-12-20,6.9828,7.0824,6.9828,7.0824,375563,0
1994-12-21,7.0824,7.0923,6.5346,6.654,2712964,0
1994-12-22,6.654,6.654,6.5942,6.6042,1664582,0
1994-12-23,6.5742,6.5742,6.4946,6.5146,542713,0
1994-12-27,6.5246,6.6142,6.4846,6.5942,735464,0
1994-12-28,6.5942,6.6838,6.5942,6.654,882737,0
1994-12-29,6.6838,6.6937,6.644,6.654,616501,0
1994-12-30,6.654,6.7537,6.654,6.7537,401765,0
1995-01-03,6.7337,6.7337,6.644,6.7237,670712,0
1995-01-04,6.6937,6.7037,6.654,6.6838,251177,0
1995-01-05,6.6838,6.7037,6.6042,6.6739,807143,0
1995-01-06,6.6739,6.6937,6.6241,6.6838,430676,0
1995-01-09,6.6937,6.6937,6.654,6.6838,322255,0
1995-01-10,6.7037,6.7037,6.654,6.654,705347,0
1995-01-11,6.6838,6.7637,6.644,6.7037,645714,0
1995-01-12,6.7337,6.9229,6.7337,6.9029,1258901,0
1995-01-13,6.893,7.1421,6.893,7.1222,1572120,0
1995-01-16,7.1222,7.1421,7.0624,7.1321,727935,0
1995-01-17,7.1023,7.1321,7.0424,7.1321,817984,0
1995-01-18,7.1222,7.1421,7.1023,7.1421,616501,0
1995-01-19,7.1321,7.162,7.1222,7.1421,755341,0
1995-01-20,7.1421,7.1421,7.0923,7.1023,766484,0
1995-01-23,7.0624,7.1222,7.0126,7.1023,701734,0
1995-01-24,7.1023,7.1023,7.0424,7.0824,268646,0
1995-01-25,7.0524,7.1321,7.0224,7.0923,602948,0
1995-01-26,7.1222,7.1222,7.0524,7.1222,383995,0
1995-01-27,7.1321,7.2616,7.1023,7.2118,443627,0
1995-01-30,7.2217,7.2217,7.1421,7.1421,273464,0
1995-01-31,7.1421,7.1719,7.1222,7.1719,974596,0
1995-02-01,7.1719,7.2118,7.162,7.1819,1183909,0
1995-02-02,7.1819,7.2118,7.1719,7.2118,609875,0
1995-02-03,7.2118,7.3214,7.2118,7.2616,1065550,0
1995-02-06,7.2815,7.3015,7.2616,7.2815,521330,0
1995-02-07,7.3314,7.3713,7.2915,7.3713,280092,0
1995-02-08,7.3314,7.4508,7.3314,7.421,554760,0
1995-02-09,7.421,7.4408,7.4111,7.421,246962,0
1995-02-10,7.421,7.5604,7.4111,7.5007,875208,0
1995-02-13,7.5206,7.5604,7.5007,7.5604,561989,0
1995-02-14,7.69,7.929,7.6501,7.889,2860538,0
1995-02-15,7.879,7.899,7.7796,7.8094,2139230,0
1995-02-16,7.879,7.9589,7.8593,7.9589,822201,0
1995-02-17,7.9589,8.0186,7.939,7.9689,755341,0
1995-02-21,7.9789,8.0186,7.899,7.919,774014,0
1995-02-22,7.919,8.0186,7.899,7.9689,1507370,0
1995-02-23,7.9988,7.9988,7.939,7.9988,820696,0
1995-02-24,7.9988,8.0586,7.9988,8.0586,763774,0
1995-02-27,8.0486,8.0486,7.9789,7.9988,583974,0
1995-02-28,7.9988,8.0386,7.9988,8.0386,360804,0
1995-03-01,8.0386,8.0486,7.9988,8.0087,396644,0
1995-03-02,7.9988,7.9988,7.939,7.9689,845694,0
1995-03-03,7.9789,7.9988,7.9689,7.9988,420738,0
1995-03-06,7.9988,8.0186,7.9589,8.0087,192449,0
1995-03-07,7.939,7.939,7.7995,7.8394,312918,0
1995-03-08,7.8394,7.889,7.8194,7.8593,309303,0
1995-03-09,7.879,7.879,7.7697,7.7697,305388,0
1995-03-10,7.7399,7.919,7.7399,7.899,492718,0
1995-03-13,7.899,7.9589,7.8593,7.879,452662,0
1995-03-14,7.889,8.0386,7.889,7.9689,751425,0
1995-03-15,7.9589,7.9789,7.919,7.9689,1287513,0
1995-03-16,7.939,8.0784,7.929,8.0784,701734,0
1995-03-17,8.0983,8.0983,7.9988,8.0486,527053,0
1995-03-20,8.0586,8.0586,8.0087,8.0386,425556,0
1995-03-21,8.0386,8.0784,7.9988,8.0586,613489,0
1995-03-22,8.0486,8.0586,8.0386,8.0386,590601,0
1995-03-23,8.0186,8.0386,7.9589,7.9589,968872,0
1995-03-24,7.9789,7.9988,7.9689,7.9689,387308,0
1995-03-27,7.9689,8.0186,7.9689,8.0087,545425,0
1995-03-28,8.0087,8.0087,7.9689,7.9789,262623,0
1995-03-29,7.9789,8.0087,7.9689,8.0087,1010435,0
1995-03-30,8.0087,8.0087,7.9589,7.9988,733055,0
1995-03-31,7.9689,7.9789,7.889,7.929,521028,0
1995-04-03,7.899,7.919,7.8493,7.8493,794794,0
1995-04-04,7.879,7.889,7.8194,7.8493,768894,0
1995-04-05,7.879,7.879,7.8394,7.8493,525545,0
1995-04-06,7.8493,7.8493,7.7796,7.7995,321953,0
1995-04-07,7.7995,7.8094,7.7598,7.7796,464108,0
1995-04-10,7.7796,7.7995,7.7796,7.7796,436098,0
1995-04-11,7.8094,7.8094,7.7,7.7,443326,0
1995-04-12,7.72,7.7299,7.69,7.7,362311,0
1995-04-13,7.7299,7.8194,7.7299,7.8094,672518,0
1995-04-17,7.8394,7.8394,7.72,7.72,388814,0
1995-04-18,7.72,7.72,7.6202,7.6501,449047,0
1995-04-19,7.6202,7.6501,7.5305,7.5405,1603140,0
1995-04-20,7.5305,7.5405,7.2516,7.2616,2992451,0
1995-04-21,7.2815,7.5305,7.2416,7.5305,2303970,0
1995-04-24,7.5305,7.5305,7.4408,7.5305,534581,0
1995-04-25,7.5206,7.6003,7.4608,7.5604,1031516,0
1995-04-26,7.5803,7.72,7.5604,7.7,451758,0
1995-04-27,7.7299,7.8194,7.7299,7.8094,1076090,0
1995-04-28,7.8394,7.8394,7.68,7.7,434290,0
1995-05-01,7.72,7.7399,7.5704,7.6003,881834,0
1995-05-02,7.6003,7.6003,7.5206,7.5704,816479,0
1995-05-03,7.6003,7.7796,7.6003,7.66,1183909,0
1995-05-04,7.66,7.66,7.5803,7.6003,859850,0
1995-05-05,7.6202,7.7399,7.6003,7.68,497838,0
1995-05-08,7.7,7.7598,7.66,7.7,860751,0
1995-05-09,7.7299,7.879,7.72,7.879,676132,0
1995-05-10,7.919,7.9689,7.8593,7.879,456577,0
1995-05-11,7.879,7.879,7.8493,7.8593,293041,0
1995-05-12,7.8493,7.879,7.8194,7.879,462602,0
1995-05-15,7.889,8.0386,7.889,8.0386,375563,0
1995-05-16,7.9988,7.9988,7.899,7.899,552953,0
1995-05-17,7.879,7.889,7.8094,7.8194,434893,0
1995-05-18,7.8094,7.8094,7.7399,7.7399,372853,0
1995-05-19,7.72,7.7399,7.7,7.7299,521028,0
1995-05-22,7.7598,7.7796,7.7299,7.7598,305991,0
1995-05-23,7.8094,7.8194,7.7697,7.7995,727032,0
1995-05-24,7.8394,7.889,7.8194,7.8493,602948,0
1995-05-25,7.879,7.919,7.8194,7.899,477057,0
1995-05-26,7.919,7.939,7.899,7.899,611380,0
1995-05-30,7.899,7.929,7.8493,7.8493,689987,0
1995-05-31,7.879,7.9589,7.8394,7.929,643606,0
1995-06-01,7.919,7.9689,7.889,7.939,607465,0
1995-06-02,7.9589,7.9789,7.919,7.9589,827321,0
1995-06-05,7.9589,7.9689,7.929,7.9589,605960,0
1995-06-06,7.9589,7.9689,7.919,7.939,758655,0
1995-06-07,7.9689,7.9689,7.929,7.9689,870690,0
1995-06-08,8.1183,8.1583,7.939,7.9589,1586879,0
1995-06-09,7.9589,7.9689,7.7796,7.7995,429773,0
1995-06-12,7.7796,7.899,7.7796,7.8194,752932,0
1995-06-13,7.8593,7.9988,7.8493,7.9789,347855,0
1995-06-14,7.9789,7.9789,7.939,7.9589,284307,0
1995-06-15,7.939,8.0087,7.939,7.9789,467720,0
1995-06-16,7.9988,7.9988,7.9589,7.9689,800517,0
1995-06-19,7.9689,8.0386,7.9689,8.0386,696311,0
1995-06-20,8.0586,8.0784,8.0186,8.0486,547230,0
1995-06-21,8.0784,8.1383,8.0586,8.1383,734561,0
1995-06-22,8.2177,8.3774,8.2078,8.3374,977304,0
1995-06-23,8.2876,8.2876,8.2477,8.2577,714682,0
1995-06-26,8.2277,8.2777,8.2177,8.2777,434893,0
1995-06-27,8.2577,8.2876,8.2277,8.2577,709263,0
1995-06-28,8.2777,8.3274,8.2477,8.2777,856837,0
1995-06-29,8.2876,8.2876,8.178,8.2277,618308,0
1995-06-30,8.2577,8.2876,8.2277,8.2277,713480,0
1995-07-03,8.2577,8.2876,8.2477,8.2777,125288,0
1995-07-05,8.2777,8.2876,8.2177,8.2277,373754,0
1995-07-06,8.2777,8.3873,8.2477,8.3873,574035,0
1995-07-07,8.3774,8.4569,8.3574,8.447,588792,0
1995-07-10,8.4171,8.4171,8.2976,8.3574,649026,0
1995-07-11,8.3574,8.3774,8.2976,8.3574,603249,0
1995-07-12,8.3274,8.3674,8.3076,8.3574,271658,0
1995-07-13,8.3274,8.3674,8.2777,8.2777,635173,0
1995-07-14,8.2577,8.3574,8.2477,8.2777,656858,0
1995-07-17,8.2876,8.4569,8.2777,8.447,648424,0
1995-07-18,8.5068,8.6162,8.4969,8.5367,1089944,0
1995-07-19,8.5865,8.6561,8.5466,8.5665,1042359,0
1995-07-20,8.5068,8.5268,8.3774,8.3774,803228,0
1995-07-21,8.3774,8.4071,8.3574,8.3774,687878,0
1995-07-24,8.3674,8.4569,8.3674,8.437,482479,0
1995-07-25,8.437,8.5268,8.3774,8.4969,727633,0
1995-07-26,8.4969,8.5865,8.437,8.5765,990255,0
1995-07-27,8.5665,8.6561,8.5665,8.6461,456577,0
1995-07-28,8.6262,8.706,8.6062,8.696,243649,0
1995-07-31,8.696,8.696,8.5367,8.5466,429172,0
1995-08-01,8.5665,8.6461,8.5367,8.5865,218954,0
1995-08-02,9.1444,9.562,9.1444,9.4631,3812243,0
1995-08-03,9.4927,9.4927,9.3634,9.4431,1090245,0
1995-08-04,9.4131,9.542,9.3833,9.542,1234808,0
1995-08-07,9.542,9.682,9.542,9.602,1247458,0
1995-08-08,9.4927,9.622,9.4927,9.582,970379,0
1995-08-09,9.622,9.622,9.572,9.602,1774508,0
1995-08-10,9.602,9.622,9.502,9.522,998990,0
1995-08-11,9.522,9.542,9.4031,9.4131,1357085,0
1995-08-14,9.3833,9.4927,9.3634,9.4631,617403,0
1995-08-15,9.4927,9.532,9.4631,9.4927,785457,0
1995-08-16,9.522,9.532,9.4927,9.532,485490,0
1995-08-17,9.542,9.622,9.542,9.612,887557,0
1995-08-18,9.612,9.622,9.572,9.602,1006219,0
1995-08-21,9.622,9.771,9.612,9.741,998990,0
1995-08-22,9.771,9.781,9.731,9.761,932733,0
1995-08-23,9.741,9.771,9.731,9.761,696311,0
1995-08-24,9.761,9.781,9.741,9.771,723418,0
1995-08-25,9.801,9.931,9.801,9.921,553255,0
1995-08-28,9.941,10.051,9.901,9.921,882435,0
1995-08-29,9.941,10.011,9.931,9.981,1093558,0
1995-08-30,10.001,10.13,9.981,10.11,2149169,0
1995-08-31,10.14,10.26,10.14,10.26,1600130,0
1995-09-01,10.25,10.569,10.24,10.549,1215532,0
1995-09-05,10.609,10.619,10.489,10.569,1158912,0
1995-09-06,10.569,10.649,10.549,10.609,1385997,0
1995-09-07,10.609,10.609,10.419,10.489,1279382,0
1995-09-08,10.419,10.429,10.34,10.34,550542,0
1995-09-11,10.35,10.379,10.21,10.35,1008929,0
1995-09-12,10.449,10.459,10.409,10.459,1045974,0
1995-09-13,10.419,10.539,10.419,10.539,764678,0
1995-09-14,10.579,10.767,10.569,10.688,1091148,0
1995-09-15,10.707,10.807,10.698,10.747,1775413,0
1995-09-18,10.767,10.827,10.707,10.767,1111929,0
1995-09-19,10.747,10.787,10.747,10.777,677640,0
1995-09-20,10.747,10.787,10.707,10.737,1666387,0
1995-09-21,10.737,10.737,10.499,10.579,936347,0
1995-09-22,10.449,10.589,10.449,10.579,980316,0
1995-09-25,10.589,10.688,10.579,10.629,645111,0
1995-09-26,10.659,10.668,10.609,10.629,1585071,0
1995-09-27,10.549,10.609,10.499,10.579,696311,0
1995-09-28,10.579,11.246,10.579,11.226,5706318,0
1995-09-29,11.186,11.186,11.047,11.047,1311909,0
1995-10-02,11.106,11.455,11.096,11.226,3504745,0
1995-10-03,11.455,11.455,11.286,11.415,1447436,0
1995-10-04,11.386,11.455,11.296,11.336,875810,0
1995-10-05,11.336,11.336,11.246,11.266,429773,0
1995-10-06,11.266,11.306,11.166,11.206,740583,0
1995-10-09,10.867,11.017,10.867,10.897,1269744,0
1995-10-10,10.659,10.777,10.629,10.747,1816371,0
1995-10-11,10.767,10.947,10.767,10.947,1147768,0
1995-10-12,10.947,10.947,10.707,10.857,963752,0
1995-10-13,10.897,10.927,10.807,10.927,1748308,0
1995-10-16,10.817,10.887,10.737,10.827,843886,0
1995-10-17,10.817,10.827,10.777,10.777,946887,0
1995-10-18,10.777,10.827,10.579,10.609,1116749,0
1995-10-19,10.499,10.609,10.499,10.579,1336906,0
1995-10-20,10.609,10.867,10.609,10.698,1243242,0
1995-10-23,10.747,10.747,10.609,10.649,753835,0
1995-10-24,10.619,10.659,10.35,10.37,678241,0
1995-10-25,10.419,10.429,10.1,10.19,905928,0
1995-10-26,10.19,10.19,10.11,10.18,893579,0
1995-10-27,10.18,10.449,10.18,10.37,1390212,0
1995-10-30,10.549,10.549,10.28,10.509,935442,0
1995-10-31,10.499,10.529,10.34,10.509,1067356,0
1995-11-01,11.007,11.106,10.897,11.096,3610157,0
1995-11-02,11.086,11.186,11.027,11.146,855932,0
1995-11-03,11.146,11.326,11.146,11.326,1008025,0
1995-11-06,11.326,11.326,11.136,11.256,444831,0
1995-11-07,11.256,11.256,11.086,11.226,1024891,0
1995-11-08,11.226,11.246,11.146,11.216,755341,0
1995-11-09,11.256,11.256,11.027,11.027,1341723,0
1995-11-10,10.927,11.206,10.897,11.126,814973,0
1995-11-13,11.126,11.126,11.007,11.027,496032,0
1995-11-14,11.007,11.096,10.947,11.066,528557,0
1995-11-15,11.096,11.096,10.847,10.907,551148,0
1995-11-16,10.937,11.106,10.847,10.977,754738,0
1995-11-17,10.987,11.007,10.927,10.947,479466,0
1995-11-20,10.927,10.927,10.767,10.817,834247,0
1995-11-21,10.817,11.066,10.787,11.057,1015855,0
1995-11-22,11.066,11.226,11.027,11.226,620114,0
1995-11-24,11.136,11.216,11.136,11.146,96375,0
1995-11-27,11.166,11.256,11.166,11.226,625836,0
1995-11-28,11.226,11.336,11.216,11.306,791481,0
1995-11-29,12.203,12.203,11.655,11.744,1909735,0
1995-11-30,11.744,11.764,11.655,11.665,1760054,0
1995-12-01,11.655,11.774,11.615,11.615,572832,0
1995-12-04,11.625,11.724,11.585,11.665,1228182,0
1995-12-05,11.665,11.884,11.615,11.804,1526042,0
1995-12-06,11.824,12.024,11.824,11.884,836356,0
1995-12-07,11.904,11.904,11.704,11.814,763774,0
1995-12-08,11.724,11.824,11.585,11.764,560482,0
1995-12-11,11.645,11.685,11.615,11.645,976101,0
1995-12-12,11.645,11.655,11.425,11.455,2324751,0
1995-12-13,11.455,11.455,11.286,11.326,687878,0
1995-12-14,11.286,11.286,11.136,11.216,549039,0
1995-12-15,11.405,11.455,11.306,11.455,1486589,0
1995-12-18,11.425,11.455,11.286,11.296,699324,0
1995-12-19,11.136,11.246,11.057,11.246,906228,0
1995-12-20,11.246,11.246,11.136,11.226,798710,0
1995-12-21,11.226,11.296,11.176,11.206,742690,0
1995-12-22,11.176,11.226,11.176,11.216,552953,0
1995-12-26,11.186,11.226,11.176,11.216,399656,0
1995-12-27,11.256,11.296,11.027,11.047,2001292,0
1995-12-28,11.057,11.066,10.927,10.987,592405,0
1995-12-29,10.977,11.186,10.947,10.947,1573024,0
1996-01-02,10.947,11.256,10.947,11.256,965258,0
1996-01-03,11.286,11.655,11.186,11.366,2039540,0
1996-01-04,11.455,11.495,11.326,11.366,963151,0
1996-01-05,11.346,11.366,11.216,11.306,1261310,0
1996-01-08,11.346,11.376,11.326,11.376,132215,0
1996-01-09,11.346,11.376,11.296,11.306,1190535,0
1996-01-10,11.246,11.266,11.066,11.106,876111,0
1996-01-11,11.106,11.246,11.066,11.246,792386,0
1996-01-12,11.455,11.615,11.366,11.615,1454966,0
1996-01-15,11.615,11.814,11.615,11.814,1194451,0
1996-01-16,11.824,11.964,11.814,11.964,789674,0
1996-01-17,11.964,12.282,11.944,12.183,1082414,0
1996-01-18,12.621,12.661,12.461,12.651,1649825,0
1996-01-19,12.591,12.611,12.372,12.382,2063936,0
1996-01-22,12.332,12.411,12.213,12.223,646617,0
1996-01-23,12.252,12.411,12.223,12.411,446037,0
1996-01-24,12.372,12.571,12.372,12.411,513800,0
1996-01-25,12.421,12.501,12.292,12.302,561385,0
1996-01-26,12.302,12.302,12.103,12.183,543917,0
1996-01-29,12.183,12.451,12.183,12.451,592405,0
1996-01-30,12.421,12.551,12.382,12.511,460193,0
1996-01-31,12.511,12.591,12.431,12.581,1070970,0
1996-02-01,12.571,12.571,12.282,12.292,884544,0
1996-02-02,12.292,12.332,12.014,12.063,723418,0
1996-02-05,12.093,12.133,11.984,12.093,344542,0
1996-02-06,12.103,12.411,12.063,12.332,1055008,0
1996-02-07,12.342,12.451,12.342,12.451,624934,0
1996-02-08,12.621,12.99,12.621,12.73,1665786,0
1996-02-09,12.701,12.711,12.461,12.581,936347,0
1996-02-12,12.531,12.78,12.531,12.581,1541702,0
1996-02-13,12.651,12.99,12.651,12.9,1562484,0
1996-02-14,13.209,13.209,12.701,12.73,1457376,0
1996-02-15,12.621,12.85,12.621,12.631,1227881,0
1996-02-16,12.621,12.701,12.451,12.471,1342026,0
1996-02-20,12.213,12.421,12.213,12.421,1079403,0
1996-02-21,12.421,12.611,12.421,12.531,745402,0
1996-02-22,12.571,12.82,12.571,12.711,992063,0
1996-02-23,12.83,12.85,12.631,12.75,1472433,0
1996-02-26,12.73,12.77,12.551,12.74,583071,0
1996-02-27,12.79,12.81,12.571,12.571,858943,0
1996-02-28,12.651,12.89,12.651,12.711,886652,0
1996-02-29,12.611,12.691,12.541,12.571,880026,0
1996-03-01,12.591,12.75,12.511,12.75,336109,0
1996-03-04,12.711,12.94,12.701,12.83,586382,0
1996-03-05,12.91,13.059,12.85,13.049,486695,0
1996-03-06,13.049,13.308,13.03,13.219,719503,0
1996-03-07,13.179,13.189,12.94,13.099,408090,0
1996-03-08,12.98,12.98,12.053,12.282,1367022,0
1996-03-11,12.183,12.411,12.083,12.302,1242937,0
1996-03-12,12.223,12.252,11.884,12.223,921889,0
1996-03-13,12.252,12.491,12.213,12.411,949597,0
1996-03-14,12.411,12.581,12.411,12.541,552049,0
1996-03-15,12.571,12.571,12.372,12.491,784856,0
1996-03-18,12.491,12.611,12.461,12.511,580662,0
1996-03-19,12.511,12.511,12.421,12.511,630053,0
1996-03-20,12.541,12.541,12.312,12.411,403872,0
1996-03-21,12.431,12.491,12.302,12.372,404173,0
1996-03-22,12.372,12.581,12.342,12.511,553255,0
1996-03-25,12.511,12.531,12.203,12.203,589696,0
1996-03-26,12.213,12.292,12.203,12.213,1033322,0
1996-03-27,12.282,12.292,12.173,12.203,447543,0
1996-03-28,12.203,12.332,12.103,12.183,587287,0
1996-03-29,12.213,12.252,12.103,12.123,436701,0
1996-04-01,12.252,12.292,12.173,12.233,550242,0
1996-04-02,12.233,12.312,12.133,12.282,612585,0
1996-04-03,12.282,12.282,12.063,12.093,926709,0
1996-04-04,12.063,12.123,11.704,11.774,1778725,0
1996-04-08,11.405,11.525,11.266,11.425,1713975,0
1996-04-09,11.505,11.615,11.366,11.455,1606154,0
1996-04-10,11.136,11.216,10.987,11.057,1483276,0
1996-04-11,11.057,11.096,10.688,10.807,2755730,0
1996-04-12,11.007,11.086,10.947,11.057,2773198,0
1996-04-15,11.086,11.086,10.927,11.007,948694,0
1996-04-16,11.027,11.047,10.897,10.927,1083619,0
1996-04-17,10.867,11.017,10.867,10.937,573734,0
1996-04-18,10.967,11.057,10.937,11.017,732151,0
1996-04-19,11.047,11.057,10.987,11.027,911047,0
1996-04-22,11.057,11.176,10.967,11.086,1014048,0
1996-04-23,11.106,11.455,11.106,11.425,1151382,0
1996-04-24,11.455,11.944,11.445,11.894,1407079,0
1996-04-25,11.854,11.864,11.545,11.615,1033926,0
1996-04-26,11.694,11.764,11.625,11.665,705949,0
1996-04-29,11.625,11.625,11.495,11.545,327976,0
1996-04-30,11.575,12.024,11.565,12.024,641798,0
1996-05-01,11.934,12.053,11.824,11.824,1344133,0
1996-05-02,11.505,11.545,11.007,11.027,2416911,0
1996-05-03,11.346,11.445,11.136,11.136,5520796,0
1996-05-06,11.246,11.246,11.086,11.136,1515199,0
1996-05-07,11.146,11.186,11.126,11.146,1244145,0
1996-05-08,11.146,11.455,11.106,11.346,1350158,0
1996-05-09,11.366,11.565,11.346,11.565,799011,0
1996-05-10,11.774,12.053,11.685,11.844,934237,0
1996-05-13,11.844,11.984,11.694,11.964,575541,0
1996-05-14,12.063,12.143,12.004,12.044,1004111,0
1996-05-15,12.014,12.183,12.014,12.143,744499,0
1996-05-16,12.053,12.083,11.884,11.894,1325160,0
1996-05-17,11.934,12.093,11.924,11.984,1757644,0
1996-05-20,12.063,12.123,12.024,12.083,776121,0
1996-05-21,12.083,12.143,12.063,12.143,605658,0
1996-05-22,12.123,12.183,12.053,12.183,726127,0
1996-05-23,12.183,12.252,12.044,12.123,671915,0
1996-05-24,12.133,12.302,12.083,12.292,338217,0
1996-05-28,12.233,12.312,12.143,12.282,402367,0
1996-05-29,12.282,12.282,12.024,12.044,462602,0
1996-05-30,12.014,12.223,11.964,12.133,393031,0
1996-05-31,12.103,12.262,11.984,12.183,390018,0
1996-06-03,12.173,12.252,12.083,12.083,359902,0
1996-06-04,12.083,12.203,12.053,12.053,671615,0
1996-06-05,12.103,12.123,12.044,12.083,731249,0
1996-06-06,12.133,12.143,12.044,12.053,602346,0
1996-06-07,11.665,11.824,11.645,11.784,950501,0
1996-06-10,11.854,11.864,11.724,11.724,341230,0
1996-06-11,11.764,11.924,11.704,11.724,273464,0
1996-06-12,11.774,11.904,11.704,11.724,286114,0
1996-06-13,11.694,11.764,11.655,11.704,379778,0
1996-06-14,11.814,11.814,11.694,11.774,445133,0
1996-06-17,11.824,11.924,11.784,11.894,435195,0
1996-06-18,11.904,11.974,11.894,11.894,414715,0
1996-06-19,11.884,11.934,11.864,11.864,455975,0
1996-06-20,11.884,11.944,11.824,11.934,858341,0
1996-06-21,11.924,12.063,11.884,12.063,859850,0
1996-06-24,12.063,12.372,12.063,12.372,1151382,0
1996-06-25,12.372,12.421,12.063,12.183,521330,0
1996-06-26,12.123,12.262,12.123,12.233,656858,0
1996-06-27,12.203,12.382,12.203,12.282,586685,0
1996-06-28,12.203,12.501,12.203,12.501,495430,0
1996-07-01,12.511,12.571,12.302,12.571,374960,0
1996-07-02,12.631,12.631,12.511,12.571,338217,0
1996-07-03,12.571,12.651,12.511,12.631,427665,0
1996-07-05,12.511,12.511,12.093,12.103,275273,0
1996-07-08,12.103,12.223,11.904,11.934,433388,0
1996-07-09,12.014,12.123,11.904,11.904,664086,0
1996-07-10,11.904,11.904,11.734,11.844,1184513,0
1996-07-11,11.665,11.685,11.346,11.525,2585266,0
1996-07-12,11.525,11.694,11.495,11.694,833043,0
1996-07-15,11.665,11.694,11.455,11.455,574938,0
1996-07-16,11.455,11.565,11.246,11.455,851715,0
1996-07-17,11.545,11.645,11.505,11.565,497537,0
1996-07-18,11.625,11.824,11.575,11.784,454170,0
1996-07-19,11.804,11.804,11.565,11.784,715284,0
1996-07-22,11.724,11.724,11.465,11.545,396644,0
1996-07-23,11.605,11.645,11.306,11.336,559578,0
1996-07-24,11.336,11.535,11.296,11.445,474950,0
1996-07-25,11.455,11.505,11.376,11.445,604151,0
1996-07-26,11.405,11.405,11.206,11.346,623126,0
1996-07-29,11.386,11.405,11.186,11.186,533680,0
1996-07-30,11.246,11.386,11.216,11.266,528857,0
1996-07-31,11.256,11.505,11.256,11.296,936347,0
1996-08-01,11.376,11.465,11.336,11.465,511089,0
1996-08-02,11.575,11.665,11.565,11.655,522233,0
1996-08-05,11.665,11.685,11.585,11.655,484286,0
1996-08-06,11.694,11.764,11.665,11.694,814973,0
1996-08-07,11.824,12.063,11.814,11.964,946887,0
1996-08-08,12.044,12.143,12.024,12.103,460794,0
1996-08-09,12.093,12.312,12.093,12.233,530366,0
1996-08-12,12.173,12.392,12.173,12.332,574636,0
1996-08-13,12.332,12.332,12.173,12.183,403269,0
1996-08-14,12.282,12.511,12.213,12.392,697817,0
1996-08-15,12.312,12.631,12.312,12.511,463504,0
1996-08-16,12.591,12.75,12.591,12.711,641498,0
1996-08-19,12.691,12.77,12.691,12.74,855932,0
1996-08-20,12.83,12.83,12.73,12.77,419232,0
1996-08-21,12.711,12.74,12.651,12.73,629752,0
1996-08-22,12.74,12.78,12.671,12.77,215037,0
1996-08-23,12.77,12.77,12.511,12.581,726427,0
1996-08-26,12.551,12.551,12.362,12.421,612285,0
1996-08-27,12.451,12.501,12.421,12.491,640895,0
1996-08-28,12.461,12.571,12.461,12.491,616501,0
1996-08-29,12.461,12.461,12.133,12.183,1217942,0
1996-08-30,12.183,12.372,12.133,12.312,618006,0
1996-09-03,12.133,12.203,12.083,12.173,886049,0
1996-09-04,12.173,12.173,12.063,12.083,574035,0
1996-09-05,12.044,12.143,12.044,12.123,390018,0
1996-09-06,12.063,12.411,12.063,12.252,246660,0
1996-09-09,12.262,12.531,12.262,12.531,345746,0
1996-09-10,12.501,12.541,12.421,12.541,499647,0
1996-09-11,12.541,12.691,12.531,12.571,480973,0
1996-09-12,12.581,12.73,12.571,12.571,419232,0
1996-09-13,12.661,12.78,12.661,12.78,430978,0
1996-09-16,12.78,12.91,12.78,12.91,365623,0
1996-09-17,12.91,12.91,12.591,12.621,392126,0
1996-09-18,12.621,12.631,12.531,12.581,345746,0
1996-09-19,12.551,12.551,12.461,12.471,549039,0
1996-09-20,12.621,12.83,12.591,12.83,633065,0
1996-09-23,12.701,12.701,12.621,12.691,340326,0
1996-09-24,12.711,12.73,12.541,12.591,740583,0
1996-09-25,12.621,12.621,12.392,12.451,521330,0
1996-09-26,12.531,12.701,12.461,12.631,309606,0
1996-09-27,12.621,12.77,12.581,12.77,336410,0
1996-09-30,12.77,12.98,12.711,12.711,455975,0
1996-10-01,12.711,12.86,12.671,12.86,229192,0
1996-10-02,12.99,13.059,12.95,12.99,378272,0
1996-10-03,12.99,13.109,12.98,13.069,548134,0
1996-10-04,13.209,13.537,13.209,13.368,939357,0
1996-10-07,13.387,13.457,13.288,13.447,295149,0
1996-10-08,13.467,13.497,13.377,13.407,246660,0
1996-10-09,13.457,13.457,13.209,13.249,527053,0
1996-10-10,13.249,13.368,13.129,13.308,224374,0
1996-10-11,13.288,13.377,13.139,13.219,302679,0
1996-10-14,13.288,13.338,13.209,13.269,233408,0
1996-10-15,13.269,13.269,13.089,13.099,315327,0
1996-10-16,13.209,13.259,12.94,13.189,375863,0
1996-10-17,13.249,13.377,13.179,13.219,538196,0
1996-10-18,13.249,13.527,13.249,13.527,766183,0
1996-10-21,13.527,13.537,13.427,13.527,159621,0
1996-10-22,13.527,13.527,13.298,13.298,177993,0
1996-10-23,13.229,13.467,13.099,13.457,184618,0
1996-10-24,13.427,13.427,13.259,13.259,238529,0
1996-10-25,13.189,13.537,13.169,13.467,337917,0
1996-10-28,13.537,13.587,13.368,13.407,388814,0
1996-10-29,13.427,13.547,13.338,13.497,187330,0
1996-10-30,13.527,13.587,13.377,13.527,362913,0
1996-10-31,13.617,13.925,13.617,13.845,883642,0
1996-11-01,13.855,13.985,13.845,13.935,551448,0
1996-11-04,13.935,13.935,13.855,13.905,377370,0
1996-11-05,13.905,14.084,13.905,14.064,587888,0
1996-11-06,14.084,14.463,14.064,14.463,608972,0
1996-11-07,14.324,14.423,14.264,14.304,493020,0
1996-11-08,14.264,14.493,14.184,14.423,455673,0
1996-11-11,14.463,14.553,14.443,14.443,221662,0
1996-11-12,14.443,14.543,14.324,14.453,553855,0
1996-11-13,14.403,14.603,14.324,14.453,450254,0
1996-11-14,14.373,14.583,14.324,14.493,425859,0
1996-11-15,14.473,14.653,14.373,14.553,672818,0
1996-11-18,14.473,14.952,14.463,14.782,312616,0
1996-11-19,14.712,14.742,14.543,14.603,583974,0
1996-11-20,14.692,14.702,14.503,14.663,580359,0
1996-11-21,14.732,14.832,14.663,14.782,371647,0
1996-11-22,14.782,14.832,14.702,14.712,337011,0
1996-11-25,14.712,14.982,14.702,14.942,588191,0
1996-11-26,14.972,15.211,14.792,14.852,495430,0
1996-11-27,14.812,14.952,14.752,14.872,454470,0
1996-11-29,14.852,15.021,14.852,14.992,137034,0
1996-12-02,15.011,15.011,14.752,14.852,535484,0
1996-12-03,14.872,14.942,14.613,14.623,804733,0
1996-12-04,14.543,14.603,14.343,14.503,781543,0
1996-12-05,14.523,14.633,14.523,14.583,651738,0
1996-12-06,14.473,14.603,14.373,14.553,794192,0
1996-12-09,14.633,14.692,14.603,14.633,845091,0
1996-12-10,14.623,14.772,14.533,14.543,343639,0
1996-12-11,14.463,14.463,14.254,14.413,402367,0
1996-12-12,14.373,14.463,14.254,14.254,583974,0
1996-12-13,14.184,14.294,14.054,14.164,575842,0
1996-12-16,14.214,14.324,14.164,14.164,597526,0
1996-12-17,13.975,14.084,13.865,14.015,1158008,0
1996-12-18,14.054,14.164,14.024,14.164,1084222,0
1996-12-19,14.294,14.383,14.224,14.373,551148,0
1996-12-20,14.473,14.752,14.363,14.583,1520017,0
1996-12-23,14.613,14.682,14.523,14.583,375563,0
1996-12-24,14.603,14.623,14.543,14.583,204799,0
1996-12-26,14.613,14.742,14.613,14.692,392427,0
1996-12-27,14.663,14.782,14.623,14.742,360503,0
1996-12-30,14.822,14.822,14.623,14.623,573132,0
1996-12-31,14.663,14.742,14.463,14.493,464408,0
1997-01-02,14.503,14.523,14.224,14.343,729439,0
1997-01-03,14.453,14.623,14.373,14.373,857438,0
1997-01-06,14.413,14.633,14.403,14.633,912552,0
1997-01-07,14.633,14.742,14.533,14.732,579156,0
1997-01-08,14.832,14.992,14.832,14.982,1039649,0
1997-01-09,14.982,15.808,14.982,15.65,1084222,0
1997-01-10,15.331,15.47,15.091,15.151,1327870,0
1997-01-13,15.211,15.301,15.141,15.251,582467,0
1997-01-14,15.271,15.45,15.251,15.291,1071872,0
1997-01-15,15.251,15.47,15.251,15.45,458386,0
1997-01-16,15.45,15.63,15.311,15.59,891171,0
1997-01-17,15.59,15.768,15.58,15.748,1079403,0
1997-01-20,15.768,15.898,15.768,15.808,345445,0
1997-01-21,15.778,16.007,15.778,15.908,558072,0
1997-01-22,15.908,16.097,15.818,16.087,740583,0
1997-01-23,16.546,16.814,16.227,16.227,1345037,0
1997-01-24,16.207,16.307,15.888,15.888,857740,0
1997-01-27,15.748,15.818,15.66,15.669,821297,0
1997-01-28,15.888,15.908,15.748,15.748,601743,0
1997-01-29,15.778,15.898,15.709,15.898,404173,0
1997-01-30,15.948,16.147,15.908,15.908,455975,0
1997-01-31,15.948,16.257,15.948,16.087,393332,0
1997-02-03,16.107,16.287,16.057,16.287,650233,0
1997-02-04,16.267,16.327,16.137,16.267,363215,0
1997-02-05,16.386,16.406,16.047,16.207,692095,0
1997-02-06,16.127,16.127,15.908,15.948,382488,0
1997-02-07,16.017,16.456,16.017,16.436,698420,0
1997-02-10,16.496,16.695,16.456,16.626,577348,0
1997-02-11,16.715,16.715,16.486,16.616,700225,0
1997-02-12,16.616,16.755,16.596,16.705,490911,0
1997-02-13,16.735,17.023,16.666,16.934,403269,0
1997-02-14,16.993,17.142,16.944,17.112,474346,0
1997-02-18,17.142,17.142,16.944,17.073,316834,0
1997-02-19,17.092,17.102,16.974,16.984,424954,0
1997-02-20,16.974,17.053,16.814,16.824,510186,0
1997-02-21,16.824,16.954,16.774,16.874,551448,0
1997-02-24,16.824,16.824,16.536,16.695,696011,0
1997-02-25,16.794,16.794,16.546,16.616,608067,0
1997-02-26,16.626,16.705,16.327,16.436,299366,0
1997-02-27,16.426,16.506,16.187,16.187,398452,0
1997-02-28,16.287,16.496,16.207,16.217,826418,0
1997-03-03,16.137,16.217,16.087,16.217,505367,0
1997-03-04,16.187,16.376,16.187,16.257,532774,0
1997-03-05,16.217,16.257,15.978,16.087,1049889,0
1997-03-06,15.908,16.017,15.699,15.948,2272950,0
1997-03-07,15.978,16.616,15.978,16.496,692696,0
1997-03-10,16.506,16.784,16.426,16.784,613189,0
1997-03-11,16.745,16.974,16.656,16.904,857438,0
1997-03-12,16.904,16.954,16.725,16.735,572228,0
1997-03-13,16.666,16.666,16.376,16.376,730948,0
1997-03-14,16.496,16.656,16.466,16.576,452361,0
1997-03-17,16.576,16.656,16.347,16.466,482779,0
1997-03-18,16.496,16.546,16.366,16.466,437302,0
1997-03-19,16.386,16.506,16.227,16.307,485189,0
1997-03-20,16.327,16.347,16.147,16.187,668302,0
1997-03-21,16.207,16.257,16.177,16.177,1000496,0
1997-03-24,16.247,16.416,16.127,16.416,1179391,0
1997-03-25,16.436,16.586,16.406,16.436,483381,0
1997-03-26,16.436,16.456,16.287,16.287,656556,0
1997-03-27,16.307,16.307,15.898,16.017,787265,0
1997-03-31,15.988,15.988,15.49,15.49,1094161,0
1997-04-01,15.38,15.729,15.38,15.62,624029,0
1997-04-02,15.59,15.61,15.38,15.39,517716,0
1997-04-03,15.37,15.41,15.271,15.331,394838,0
1997-04-04,15.311,15.54,15.151,15.51,714380,0
1997-04-07,15.51,15.748,15.51,15.729,585780,0
1997-04-08,15.699,15.699,15.55,15.669,394235,0
1997-04-09,15.669,15.729,15.38,15.46,363215,0
1997-04-10,15.43,15.66,15.42,15.55,294548,0
1997-04-11,15.5,15.5,15.221,15.291,671615,0
1997-04-14,15.271,15.38,15.051,15.351,404173,0
1997-04-15,15.51,15.54,15.42,15.47,354779,0
1997-04-16,15.47,15.47,15.271,15.42,515307,0
1997-04-17,15.43,15.43,15.271,15.311,774014,0
1997-04-18,15.341,15.351,15.091,15.251,793290,0
1997-04-21,15.231,15.231,14.742,14.832,1108615,0
1997-04-22,14.872,15.191,14.862,15.151,1064343,0
1997-04-23,15.171,15.331,15.151,15.211,446037,0
1997-04-24,15.211,15.271,15.141,15.251,434290,0
1997-04-25,15.271,15.351,15.221,15.291,213532,0
1997-04-28,15.261,15.57,15.211,15.53,536388,0
1997-04-29,15.669,16.187,15.66,16.167,495430,0
1997-04-30,16.167,16.227,15.948,15.948,624934,0
1997-05-01,16.287,16.496,16.287,16.406,1153492,0
1997-05-02,16.386,16.755,16.386,16.755,609273,0
1997-05-05,16.755,16.993,16.646,16.974,518619,0
1997-05-06,16.944,17.421,16.914,17.182,1056513,0
1997-05-07,17.073,17.172,16.984,17.023,766183,0
1997-05-08,17.023,17.71,16.974,17.71,637282,0
1997-05-09,17.93,18.269,17.83,17.95,1262516,0
1997-05-12,17.95,18.229,17.95,18.229,786362,0
1997-05-13,18.398,18.398,18.219,18.249,733656,0
1997-05-14,18.139,18.289,18.109,18.169,836356,0
1997-05-15,18.169,18.169,18.069,18.129,660171,0
1997-05-16,18.099,18.109,18.029,18.059,989051,0
1997-05-19,18.059,18.368,18.029,18.289,543917,0
1997-05-20,18.259,18.259,18.089,18.249,700225,0
1997-05-21,18.189,18.299,18.149,18.189,653243,0
1997-05-22,18.189,18.249,18.139,18.219,496032,0
1997-05-23,18.189,18.428,18.129,18.428,317738,0
1997-05-27,18.378,18.458,18.249,18.378,408090,0
1997-05-28,18.189,18.328,18.169,18.308,542713,0
1997-05-29,18.308,18.308,18.229,18.269,461094,0
1997-05-30,18.269,18.538,18.099,18.428,394235,0
1997-06-02,18.458,18.608,18.378,18.588,542111,0
1997-06-03,18.538,19.026,18.508,18.747,527053,0
1997-06-04,18.618,18.737,18.418,18.528,437603,0
1997-06-05,18.528,18.608,18.428,18.508,526449,0
1997-06-06,18.538,18.837,18.528,18.827,580662,0
1997-06-09,18.827,19.026,18.787,18.937,355385,0
1997-06-10,18.917,19.036,18.857,18.947,404173,0
1997-06-11,18.976,19.016,18.837,18.956,367431,0
1997-06-12,19.016,19.633,18.976,19.544,752932,0
1997-06-13,19.544,19.594,19.454,19.594,583071,0
1997-06-16,19.633,19.663,19.454,19.544,366225,0
1997-06-17,19.584,19.703,19.295,19.653,418027,0
1997-06-18,19.514,19.544,19.414,19.504,573132,0
1997-06-19,19.544,19.624,19.414,19.624,431882,0
1997-06-20,19.624,19.862,19.594,19.862,605658,0
1997-06-23,19.832,19.832,19.106,19.106,558676,0
1997-06-24,19.106,19.624,19.016,19.554,644209,0
1997-06-25,19.494,19.554,19.026,19.116,527655,0
1997-06-26,19.126,19.196,18.986,19.066,322255,0
1997-06-27,19.146,19.235,18.976,19.016,569518,0
1997-06-30,19.146,19.146,18.737,18.827,580662,0
1997-07-01,18.637,19.096,18.598,19.056,380682,0
1997-07-02,19.056,19.564,18.937,19.514,387308,0
1997-07-03,19.673,19.912,19.673,19.812,202387,0
1997-07-07,19.892,20.181,19.892,19.951,492718,0
1997-07-08,19.942,19.971,19.862,19.951,573734,0
1997-07-09,20.021,20.071,19.464,19.504,496333,0
1997-07-10,19.494,19.783,19.494,19.703,1080909,0
1997-07-11,19.673,19.753,19.624,19.693,552953,0
1997-07-14,19.733,19.793,19.564,19.673,277079,0
1997-07-15,19.783,19.783,19.524,19.653,1064043,0
1997-07-16,19.663,20.111,19.624,20.071,1358589,0
1997-07-17,20.071,20.261,19.912,20.151,550542,0
1997-07-18,20.101,20.101,19.624,19.733,671014,0
1997-07-21,19.554,19.633,19.514,19.514,272562,0
1997-07-22,19.594,19.643,19.444,19.614,501753,0
1997-07-23,19.733,20.151,19.604,20.121,774917,0
1997-07-24,20.091,20.131,19.812,20.051,614995,0
1997-07-25,20.101,20.291,20.101,20.261,608067,0
1997-07-28,20.42,21.027,20.42,20.888,475250,0
1997-07-29,20.888,21.077,20.58,20.997,502958,0
1997-07-30,20.997,21.177,20.759,20.759,471033,0
1997-07-31,20.839,21.296,20.839,21.157,723418,0
1997-08-01,21.157,21.177,20.789,20.869,575541,0
1997-08-04,20.839,21.057,20.789,20.878,354479,0
1997-08-05,20.849,20.878,20.57,20.62,284307,0
1997-08-06,20.62,20.729,20.43,20.709,422243,0
1997-08-07,20.759,21.057,20.34,20.34,655653,0
1997-08-08,20.34,20.42,19.942,20.231,762268,0
1997-08-11,20.221,20.33,19.991,20.211,374659,0
1997-08-12,20.261,20.261,19.733,19.733,461698,0
1997-08-13,19.942,19.942,19.305,19.354,817984,0
1997-08-14,19.384,19.624,19.245,19.454,733956,0
1997-08-15,19.305,19.315,18.986,18.986,630053,0
1997-08-18,18.956,19.295,18.947,19.295,621018,0
1997-08-19,19.414,19.464,19.354,19.464,843886,0
1997-08-20,19.464,19.773,19.414,19.663,373754,0
1997-08-21,19.624,19.773,19.544,19.564,432485,0
1997-08-22,19.514,19.633,19.196,19.404,461094,0
1997-08-25,19.404,19.454,19.265,19.374,699624,0
1997-08-26,19.464,19.504,19.305,19.384,843283,0
1997-08-27,19.394,19.474,19.265,19.374,685168,0
1997-08-28,19.344,19.604,19.226,19.394,672518,0
1997-08-29,19.394,19.584,19.305,19.454,337314,0
1997-09-02,19.514,19.942,19.514,19.743,452361,0
1997-09-03,19.812,20.39,19.793,20.291,474346,0
1997-09-04,20.36,20.55,20.291,20.43,520124,0
1997-09-05,20.47,20.799,20.35,20.62,412608,0
1997-09-08,20.789,21.077,20.789,20.849,334603,0
1997-09-09,20.759,20.789,20.5,20.51,404777,0
1997-09-10,20.261,20.43,20.131,20.291,467720,0
1997-09-11,20.221,20.221,19.862,19.951,552351,0
1997-09-12,19.892,20.141,19.624,20.141,397247,0
1997-09-15,20.051,20.261,20.021,20.171,222267,0
1997-09-16,20.31,20.918,20.271,20.769,532171,0
1997-09-17,20.819,20.819,20.36,20.45,646617,0
1997-09-18,20.46,20.55,20.36,20.5,791180,0
1997-09-19,20.261,20.35,19.951,20.151,1055008,0
1997-09-22,20.211,20.39,20.051,20.37,851715,0
1997-09-23,20.37,20.37,20.111,20.211,496333,0
1997-09-24,20.231,20.271,19.783,19.793,363215,0
1997-09-25,19.803,20.011,19.803,19.892,733055,0
1997-09-26,19.892,19.991,19.753,19.862,530667,0
1997-09-29,19.862,19.942,19.753,19.773,608972,0
1997-09-30,19.733,19.942,19.594,19.753,546930,0
1997-10-01,19.753,19.753,18.408,19.116,3247846,0
1997-10-02,17.611,18.249,16.974,18.249,11731579,0
1997-10-03,18.538,18.637,18.408,18.478,2605144,0
1997-10-06,18.508,18.827,18.508,18.667,962849,0
1997-10-07,18.687,19.076,18.687,19.006,1638982,0
1997-10-08,19.096,19.096,18.717,18.737,1334194,0
1997-10-09,18.707,19.096,18.687,18.857,1759148,0
1997-10-10,18.877,18.877,18.558,18.558,1035733,0
1997-10-13,18.558,18.588,18.328,18.338,804132,0
1997-10-14,18.348,18.438,18.139,18.139,1678134,0
1997-10-15,18.009,18.079,17.979,18.029,2175069,0
1997-10-16,18.059,18.139,17.82,17.93,1150178,0
1997-10-17,17.93,18.029,17.8,17.83,1128495,0
1997-10-20,17.86,17.86,17.581,17.651,1765171,0
1997-10-21,17.74,18.029,17.69,17.95,1069766,0
1997-10-22,17.979,17.979,17.71,17.87,849006,0
1997-10-23,18.029,18.179,17.89,17.93,703841,0
1997-10-24,18.069,18.109,17.79,17.97,696011,0
1997-10-27,17.611,17.77,17.292,17.292,810758,0
1997-10-28,17.073,17.092,16.067,16.954,2513286,0
1997-10-29,17.132,17.172,16.834,16.834,1058923,0
1997-10-30,16.834,16.834,16.496,16.695,1214629,0
1997-10-31,16.755,16.914,16.227,16.466,1506467,0
1997-11-03,16.755,16.794,16.576,16.596,1116749,0
1997-11-04,16.606,17.053,16.446,17.023,1218244,0
1997-11-05,17.152,17.292,17.112,17.172,1108615,0
1997-11-06,17.182,17.212,16.974,16.974,1253781,0
1997-11-07,16.864,16.904,16.546,16.606,637282,0
1997-11-10,16.656,16.705,16.496,16.566,580359,0
1997-11-11,16.596,16.894,16.566,16.656,877014,0
1997-11-12,16.546,16.675,16.347,16.436,583974,0
1997-11-13,16.596,16.596,16.227,16.297,646919,0
1997-11-14,16.496,17.073,16.456,17.023,459891,0
1997-11-17,17.232,17.491,17.182,17.491,512596,0
1997-11-18,17.531,17.601,17.411,17.451,605055,0
1997-11-19,17.451,17.87,17.451,17.501,523137,0
1997-11-20,17.611,17.989,17.611,17.96,433087,0
1997-11-21,17.989,18.089,17.551,17.87,377370,0
1997-11-24,17.85,17.93,17.421,17.471,402367,0
1997-11-25,17.471,17.471,16.974,17.441,1432980,0
1997-11-26,17.491,17.71,17.491,17.67,324363,0
1997-11-28,17.87,17.87,17.74,17.74,163838,0
1997-12-01,17.77,18.299,17.77,18.249,454470,0
1997-12-02,18.269,18.637,18.219,18.219,586382,0
1997-12-03,18.249,18.628,18.229,18.498,429773,0
1997-12-04,18.558,18.857,18.518,18.747,543917,0
1997-12-05,18.717,18.867,18.628,18.777,454170,0
1997-12-08,18.747,18.797,18.707,18.777,531870,0
1997-12-09,18.797,18.837,18.588,18.697,7541965,0
1997-12-10,18.348,18.358,17.83,17.95,943574,0
1997-12-11,17.651,17.651,17.192,17.192,860150,0
1997-12-12,17.172,17.172,16.824,16.974,1145962,0
1997-12-15,17.023,17.242,17.023,17.142,751425,0
1997-12-16,17.232,17.551,17.232,17.491,639087,0
1997-12-17,17.511,17.591,17.272,17.292,682758,0
1997-12-18,17.292,17.292,16.944,16.944,942972,0
1997-12-19,16.814,16.864,16.546,16.804,1472433,0
1997-12-22,17.87,17.87,17.182,17.471,1163429,0
1997-12-23,17.451,17.81,17.451,17.591,815876,0
1997-12-24,17.66,17.71,17.551,17.651,464108,0
1997-12-26,17.651,17.67,17.581,17.651,132818,0
1997-12-29,17.611,18.109,17.591,18.029,726427,0
1997-12-30,18.059,18.388,17.999,18.308,657459,0
1997-12-31,18.289,18.508,18.269,18.289,599033,0
1998-01-02,18.348,18.368,18.249,18.279,293642,0
1998-01-05,18.328,18.518,18.139,18.269,589996,0
1998-01-06,18.269,18.328,18.129,18.249,457482,0
1998-01-07,18.189,18.229,18.009,18.009,582166,0
1998-01-08,17.95,18.169,17.93,18.089,625836,0
1998-01-09,18.109,18.677,18.029,18.039,1159514,0
1998-01-12,17.989,18.249,17.979,18.199,730948,0
1998-01-13,18.199,18.408,18.199,18.259,507777,0
1998-01-14,18.348,18.348,18.109,18.308,442725,0
1998-01-15,18.299,18.299,18.059,18.089,377972,0
1998-01-16,18.408,18.408,18.089,18.099,709563,0
1998-01-20,18.348,18.667,18.249,18.667,573132,0
1998-01-21,18.637,18.717,18.488,18.588,273766,0
1998-01-22,18.558,18.777,18.508,18.737,416823,0
1998-01-23,18.667,18.667,18.468,18.508,368936,0
1998-01-26,18.488,18.707,18.488,18.588,376465,0
1998-01-27,18.588,18.797,18.508,18.528,603249,0
1998-01-28,18.538,18.618,18.488,18.558,970379,0
1998-01-29,18.558,18.687,18.378,18.378,771303,0
1998-01-30,18.388,18.388,17.83,17.989,813769,0
1998-02-02,18.089,18.139,17.82,18.029,1640789,0
1998-02-03,18.059,18.438,17.97,18.388,833947,0
1998-02-04,18.408,18.558,18.289,18.518,842381,0
1998-02-05,18.697,18.907,18.667,18.857,636679,0
1998-02-06,18.907,19.066,18.887,19.036,378876,0
1998-02-09,19.066,19.196,18.947,19.106,621620,0
1998-02-10,19.354,19.354,18.986,19.106,415618,0
1998-02-11,19.136,19.305,18.956,19.036,922191,0
1998-02-12,19.016,19.076,18.907,19.016,602346,0
1998-02-13,19.016,19.116,18.976,19.016,366225,0
1998-02-17,19.106,19.106,18.837,18.917,650233,0
1998-02-18,18.907,18.927,18.797,18.877,509585,0
1998-02-19,18.877,18.877,18.747,18.827,474950,0
1998-02-20,18.827,18.847,18.697,18.797,620114,0
1998-02-23,18.777,18.817,18.618,18.737,905024,0
1998-02-24,18.737,18.937,18.687,18.837,963752,0
1998-02-25,18.897,19.892,18.897,19.783,1126988,0
1998-02-26,19.773,20.021,19.703,19.932,959837,0
1998-02-27,20.151,20.35,20.021,20.261,699324,0
1998-03-02,20.55,20.709,20.38,20.39,843886,0
1998-03-03,20.34,20.41,20.34,20.37,949597,0
1998-03-04,20.37,20.37,20.101,20.181,955621,0
1998-03-05,20.211,20.221,20.021,20.061,646017,0
1998-03-06,20.061,20.34,20.061,20.251,805035,0
1998-03-09,20.251,20.46,20.241,20.291,752329,0
1998-03-10,20.45,20.659,20.34,20.629,1374251,0
1998-03-11,20.58,20.679,20.41,20.41,583974,0
1998-03-12,20.41,20.679,20.34,20.649,995375,0
1998-03-13,20.649,20.809,20.49,20.799,514404,0
1998-03-16,21.107,21.436,21.107,21.416,1268239,0
1998-03-17,21.416,21.416,21.296,21.386,557170,0
1998-03-18,21.476,21.685,21.436,21.615,573132,0
1998-03-19,21.596,21.596,21.356,21.416,495128,0
1998-03-20,21.526,21.954,21.336,21.954,727633,0
1998-03-23,21.954,21.954,21.556,21.576,455071,0
1998-03-24,21.855,21.855,21.546,21.596,755341,0
1998-03-25,21.635,21.954,21.635,21.765,622524,0
1998-03-26,21.765,22.014,21.765,21.984,649026,0
1998-03-27,22.024,22.064,21.665,21.665,594817,0
1998-03-30,21.775,21.815,21.675,21.755,552953,0
1998-03-31,21.855,21.885,21.745,21.745,664388,0
1998-04-01,21.745,21.815,21.665,21.775,464108,0
1998-04-02,21.775,22.144,21.745,22.104,402969,0
1998-04-03,22.094,22.094,21.715,21.735,841476,0
1998-04-06,22.014,22.383,22.014,22.254,742690,0
1998-04-07,22.363,22.363,22.054,22.094,552351,0
1998-04-08,22.064,22.074,21.675,21.735,335205,0
1998-04-09,21.705,21.934,21.596,21.825,666797,0
1998-04-13,21.825,21.905,21.675,21.865,435797,0
1998-04-14,21.865,22.024,21.795,21.954,600839,0
1998-04-15,21.964,22.563,21.964,22.563,636679,0
1998-04-16,22.483,22.493,22.264,22.353,470131,0
1998-04-17,22.353,22.731,22.274,22.731,461999,0
1998-04-20,22.702,22.702,22.313,22.323,273766,0
1998-04-21,22.174,22.393,22.074,22.254,341230,0
1998-04-22,22.224,22.791,22.114,22.543,642400,0
1998-04-23,22.523,22.543,21.875,22.054,312918,0
1998-04-24,22.064,22.154,21.685,21.845,471637,0
1998-04-27,21.865,22.104,21.436,21.745,1000797,0
1998-04-28,21.934,21.934,21.436,21.795,764678,0
1998-04-29,21.775,21.775,21.396,21.496,297860,0
1998-04-30,21.635,22.084,21.635,21.954,717996,0
1998-05-01,22.114,22.483,22.114,22.483,502657,0
1998-05-04,22.274,22.483,22.174,22.184,337917,0
1998-05-05,22.194,22.333,22.174,22.283,502055,0
1998-05-06,22.274,22.313,22.184,22.234,550242,0
1998-05-07,22.214,22.443,22.164,22.234,443326,0
1998-05-08,22.313,22.592,22.313,22.473,948694,0
1998-05-11,22.473,22.741,22.423,22.423,509585,0
1998-05-12,22.393,22.463,22.234,22.433,371347,0
1998-05-13,22.373,22.642,22.373,22.632,451157,0
1998-05-14,22.642,22.712,22.563,22.592,449952,0
1998-05-15,22.563,22.692,22.483,22.563,716792,0
1998-05-18,22.751,22.831,22.134,22.293,863161,0
1998-05-19,22.513,22.513,22.114,22.373,1041756,0
1998-05-20,22.393,22.493,22.194,22.413,817984,0
1998-05-21,22.413,22.513,22.274,22.293,1205293,0
1998-05-22,22.194,22.333,22.074,22.274,1043262,0
1998-05-26,22.274,22.572,21.994,21.994,797203,0
1998-05-27,22.014,22.054,21.536,21.715,1856428,0
1998-05-28,21.835,22.034,21.715,21.835,1515801,0
1998-05-29,21.915,22.114,21.795,21.795,1376961,0
1998-06-01,21.715,21.954,21.715,21.775,1267335,0
1998-06-02,21.915,22.034,21.915,21.934,1860645,0
1998-06-03,21.915,21.915,21.675,21.735,1317028,0
1998-06-04,21.635,21.635,21.436,21.615,1039950,0
1998-06-05,21.615,22.154,21.536,22.114,1299862,0
1998-06-08,22.433,22.612,22.293,22.293,1267335,0
1998-06-09,22.293,22.672,22.293,22.493,1179391,0
1998-06-10,22.353,22.751,22.333,22.453,1427860,0
1998-06-11,22.393,22.393,22.074,22.114,842681,0
1998-06-12,22.074,22.234,21.934,21.994,1158912,0
1998-06-15,21.915,22.174,21.476,21.476,1624825,0
1998-06-16,21.516,21.635,21.257,21.596,2645500,0
1998-06-17,21.715,22.313,21.675,22.194,964356,0
1998-06-18,22.114,22.194,21.895,21.895,796302,0
1998-06-19,21.635,22.034,21.635,21.915,2623515,0
1998-06-22,21.994,22.473,21.994,22.014,1473938,0
1998-06-23,22.194,22.353,22.114,22.194,1135421,0
1998-06-24,22.074,22.353,22.074,22.234,1392020,0
1998-06-25,22.313,22.572,22.114,22.114,1265528,0
1998-06-26,22.114,22.473,22.114,22.313,1071872,0
1998-06-29,22.353,22.771,22.353,22.652,845994,0
1998-06-30,22.612,22.751,21.954,21.954,1925998,0
1998-07-01,22.194,22.592,22.194,22.353,1593806,0
1998-07-02,22.433,22.751,22.353,22.612,1368831,0
1998-07-06,22.632,23.408,22.632,23.269,1394731,0
1998-07-07,23.269,23.428,22.989,23.029,1151081,0
1998-07-08,23.109,23.388,23.069,23.269,998086,0
1998-07-09,23.229,23.269,23.009,23.009,910444,0
1998-07-10,22.949,23.308,22.791,23.209,817383,0
1998-07-13,23.129,23.229,22.909,22.929,665892,0
1998-07-14,22.929,23.707,22.929,23.627,1305284,0
1998-07-15,23.548,23.548,22.89,22.909,1188126,0
1998-07-16,22.989,23.069,22.731,23.029,1334194,0
1998-07-17,22.989,23.069,22.909,22.989,796302,0
1998-07-20,22.909,22.969,22.672,22.771,336410,0
1998-07-21,22.851,22.909,22.592,22.731,1031516,0
1998-07-22,22.811,23.149,22.811,22.949,1024589,0
1998-07-23,22.87,22.949,21.994,22.214,1054707,0
1998-07-24,22.154,22.154,21.695,21.795,979714,0
1998-07-27,21.675,22.254,21.675,22.054,904119,0
1998-07-28,21.974,21.974,20.779,20.779,3485169,0
1998-07-29,21.077,21.556,21.037,21.077,1657354,0
1998-07-30,20.997,21.077,20.251,20.6,3016544,0
1998-07-31,21.396,21.775,20.878,21.017,2790665,0
1998-08-03,21.077,21.376,21.077,21.276,1388707,0
1998-08-04,21.316,21.596,21.157,21.197,4944352,0
1998-08-05,21.157,21.516,20.938,21.316,2417512,0
1998-08-06,21.237,21.276,20.45,20.859,2952094,0
1998-08-07,20.679,20.749,20.45,20.48,1736862,0
1998-08-10,20.53,20.679,20.37,20.669,1522729,0
1998-08-11,20.53,20.56,20.33,20.33,1435389,0
1998-08-12,20.35,20.719,20.35,20.56,2331377,0
1998-08-13,20.48,20.639,20.33,20.37,1657053,0
1998-08-14,20.051,20.091,19.554,19.733,1598926,0
1998-08-17,19.812,20.35,19.733,20.35,1066452,0
1998-08-18,20.271,20.908,20.191,20.37,1625731,0
1998-08-19,20.48,21.157,20.48,20.938,1217942,0
1998-08-20,20.987,21.596,20.987,21.257,1736561,0
1998-08-21,20.938,21.197,20.38,21.097,1598926,0
1998-08-24,21.117,21.396,21.057,21.237,1038142,0
1998-08-25,21.476,21.615,21.237,21.237,2307283,0
1998-08-26,21.197,21.476,20.997,21.117,1361301,0
1998-08-27,21.117,21.117,20.221,20.48,1818783,0
1998-08-28,20.46,20.719,19.812,19.852,1780834,0
1998-08-31,19.932,20.051,18.498,18.518,2577437,0
1998-09-01,18.558,19.594,18.199,19.295,1823600,0
1998-09-02,19.216,19.892,19.096,19.693,2727118,0
1998-09-03,19.255,19.773,19.176,19.554,3339702,0
1998-09-04,19.812,19.812,19.116,19.594,2441908,0
1998-09-08,19.594,19.713,19.534,19.713,1625731,0
1998-09-09,19.653,19.852,19.374,19.733,1418826,0
1998-09-10,19.653,19.673,18.697,18.937,2711155,0
1998-09-11,18.777,19.295,18.618,19.235,1497431,0
1998-09-14,19.812,19.932,19.594,19.633,2621105,0
1998-09-15,19.653,20.141,19.574,19.991,2446125,0
1998-09-16,19.971,20.53,19.971,20.4,1507670,0
1998-09-17,20.211,20.679,20.051,20.639,2062130,0
1998-09-18,20.61,20.997,20.54,20.839,2182597,0
1998-09-21,20.61,21.077,20.46,20.987,1627837,0
1998-09-22,21.316,21.456,21.257,21.416,1121869,0
1998-09-23,21.456,21.795,21.237,21.795,1728429,0
1998-09-24,21.755,22.074,21.416,21.536,1582963,0
1998-09-25,21.456,22.074,21.356,21.655,1075186,0
1998-09-28,21.675,22.054,21.496,21.915,1003807,0
1998-09-29,21.934,22.313,21.875,22.054,1289020,0
1998-09-30,21.915,21.915,21.037,21.037,1267335,0
1998-10-01,20.839,21.117,20.53,20.54,2281986,0
1998-10-02,20.59,21.117,20.56,20.61,2325956,0
1998-10-05,20.679,20.699,20.271,20.679,1505261,0
1998-10-06,20.997,21.476,20.997,21.037,1190235,0
1998-10-07,21.137,21.296,20.957,21.117,2055503,0
1998-10-08,20.53,20.839,20.291,20.679,2324751,0
1998-10-09,20.669,20.759,20.37,20.37,2895474,0
1998-10-12,20.48,20.639,19.733,19.733,1459182,0
1998-10-13,19.932,20.091,19.753,20.091,1481467,0
1998-10-14,20.051,20.56,20.011,20.171,2109112,0
1998-10-15,19.892,21.516,19.892,21.396,3599014,0
1998-10-16,21.875,21.915,21.356,21.416,1785952,0
1998-10-19,21.237,21.875,21.237,21.775,1270045,0
1998-10-20,21.775,22.353,21.715,22.194,1258901,0
1998-10-21,22.154,22.473,21.556,22.333,2461483,0
1998-10-22,22.254,22.672,21.695,22.672,1788363,0
1998-10-23,22.672,22.909,22.074,22.692,1395333,0
1998-10-26,22.771,22.771,21.795,21.915,2125978,0
1998-10-27,21.994,22.274,21.974,22.154,1728128,0
1998-10-28,22.114,22.174,21.635,21.915,1373047,0
1998-10-29,21.915,22.074,21.396,22.014,1819684,0
1998-10-30,22.274,23.308,22.174,23.209,2319932,0
1998-11-02,23.149,23.747,23.069,23.747,1617898,0
1998-11-03,23.747,24.664,23.667,24.585,2955106,0
1998-11-04,24.903,25.64,24.903,25.082,4391098,0
1998-11-05,24.903,24.903,24.246,24.565,1888052,0
1998-11-06,24.505,24.545,23.807,23.887,1719093,0
1998-11-09,23.308,24.086,23.308,23.986,1505261,0
1998-11-10,23.966,23.966,23.229,23.289,1911542,0
1998-11-11,23.627,23.946,23.468,23.488,789074,0
1998-11-12,23.448,23.807,23.388,23.707,1134217,0
1998-11-13,23.727,24.066,23.388,23.647,748715,0
1998-11-16,23.588,24.086,23.588,24.026,1029709,0
1998-11-17,24.106,24.465,24.026,24.285,1225472,0
1998-11-18,24.246,24.585,24.126,24.525,911047,0
1998-11-19,24.545,24.624,24.405,24.585,953814,0
1998-11-20,24.942,25.281,24.883,25.142,1340219,0
1998-11-23,25.461,26.158,25.401,26.158,1913952,0
1998-11-24,26.208,26.208,25.7,25.81,2214523,0
1998-11-25,25.81,25.89,25.421,25.6,2299755,0
1998-11-27,25.222,25.381,25.142,25.142,707755,0
1998-11-30,25.002,25.441,24.763,24.763,1326665,0
1998-12-01,24.703,24.703,24.345,24.604,1284199,0
1998-12-02,24.525,24.942,24.465,24.863,854126,0
1998-12-03,24.683,24.703,24.206,24.385,1243843,0
1998-12-04,24.505,25.301,24.505,25.242,1131806,0
1998-12-07,24.903,25.361,24.903,25.341,1205293,0
1998-12-08,25.361,25.361,24.703,24.803,1540799,0
1998-12-09,24.763,24.763,24.206,24.285,1095967,0
1998-12-10,24.325,24.485,24.106,24.445,1919374,0
1998-12-11,24.465,24.465,23.926,23.946,1671509,0
1998-12-14,23.548,23.867,22.949,23.049,1502549,0
1998-12-15,23.049,23.308,22.791,23.109,1598624,0
1998-12-16,23.229,24.006,23.229,23.548,2305476,0
1998-12-17,23.548,25.062,23.548,24.982,2610264,0
1998-12-18,24.505,24.585,24.066,24.186,3059311,0
1998-12-21,24.266,25.182,24.266,24.703,1664883,0
1998-12-22,24.783,26.018,24.783,25.182,2044057,0
1998-12-23,25.461,25.64,25.102,25.341,1988643,0
1998-12-24,25.261,25.381,25.022,25.022,431882,0
1998-12-28,24.942,25.042,24.664,24.664,1300765,0
1998-12-29,24.743,24.942,24.425,24.703,1296851,0
1998-12-30,24.723,24.903,24.585,24.743,1747403,0
1998-12-31,24.863,24.962,24.425,24.604,1153492,0
1999-01-04,25.142,25.261,24.505,24.703,2362698,0
1999-01-05,24.743,25.022,24.703,24.903,1086028,0
1999-01-06,25.461,25.461,25.022,25.461,2300658,0
1999-01-07,25.501,25.86,25.341,25.84,2524730,0
1999-01-08,26.256,26.845,26.128,26.416,4737747,0
1999-01-11,27.283,27.503,26.575,26.575,3450233,0
1999-01-12,26.575,27.004,26.366,27.004,2365109,0
1999-01-13,26.575,27.204,25.78,26.526,3327356,0
1999-01-14,26.098,26.286,26.018,26.188,2115738,0
1999-01-15,26.336,26.715,26.188,26.635,1755234,0
1999-01-19,26.416,26.605,25.76,26.108,1932624,0
1999-01-20,25.78,26.256,25.501,25.68,1436594,0
1999-01-21,24.823,25.401,24.823,25.142,3648406,0
1999-01-22,25.142,25.301,24.823,24.843,2216932,0
1999-01-25,24.843,25.222,24.843,24.982,2068755,0
1999-01-26,24.823,25.222,24.823,24.982,2495817,0
1999-01-27,25.062,25.281,24.505,24.505,1627837,0
1999-01-28,25.142,25.281,24.783,25.002,1573024,0
1999-01-29,26.098,26.496,25.8,26.208,2035324,0
1999-02-01,26.256,26.256,25.68,25.958,1751017,0
1999-02-02,25.81,25.81,25.122,25.461,1161322,0
1999-02-03,25.301,25.62,25.062,25.142,3176469,0
1999-02-04,24.664,24.823,24.106,24.803,3804110,0
1999-02-05,24.783,24.783,24.305,24.325,1295042,0
1999-02-08,24.505,24.823,24.365,24.385,2558460,0
1999-02-09,24.385,24.465,23.408,23.408,1908230,0
1999-02-10,23.787,24.783,23.508,24.465,2547620,0
1999-02-11,24.505,24.624,24.266,24.465,2205487,0
1999-02-12,24.505,24.903,24.186,24.604,2425945,0
1999-02-16,24.743,25.182,24.505,24.783,1867270,0
1999-02-17,24.505,24.743,23.687,23.887,1598926,0
1999-02-18,24.146,24.325,24.026,24.046,2520513,0
1999-02-19,24.046,24.644,23.986,24.505,2399442,0
1999-02-22,24.505,25.84,24.186,25.81,2412695,0
1999-02-23,25.76,25.86,25.142,25.7,2780728,0
1999-02-24,26.048,26.256,25.421,25.78,2452148,0
1999-02-25,25.62,25.7,25.242,25.541,1666690,0
1999-02-26,25.62,25.68,24.823,24.982,1351062,0
1999-03-01,25.062,25.301,24.783,25.301,1749210,0
1999-03-02,25.341,25.68,25.281,25.461,2080802,0
1999-03-03,25.461,25.581,24.923,24.982,1658256,0
1999-03-04,24.982,24.982,24.066,24.186,3499325,0
1999-03-05,25.461,25.461,24.982,25.381,2248856,0
1999-03-08,25.301,25.381,24.585,24.624,1158912,0
1999-03-09,24.585,24.903,24.285,24.305,2167539,0
1999-03-10,24.186,24.365,23.986,24.325,2990946,0
1999-03-11,24.365,25.142,24.325,25.102,2295539,0
1999-03-12,25.421,25.66,25.361,25.521,1761257,0
1999-03-15,25.441,25.938,25.441,25.918,2292225,0
1999-03-16,26.256,26.286,25.62,25.918,2335895,0
1999-03-17,26.098,26.098,25.381,25.6,2078694,0
1999-03-18,25.62,26.048,25.541,25.86,2261505,0
1999-03-19,25.968,26.336,25.78,26.128,1663376,0
1999-03-22,25.938,27.204,25.89,27.104,2760850,0
1999-03-23,26.805,26.884,26.416,26.635,2269637,0
1999-03-24,26.605,26.765,26.366,26.526,1975391,0
1999-03-25,26.725,26.884,26.605,26.805,2548221,0
1999-03-26,26.805,27.283,26.585,27.243,1820589,0
1999-03-29,27.243,27.523,26.954,27.164,1893773,0
1999-03-30,27.164,27.423,26.645,26.725,1514296,0
1999-03-31,26.795,26.875,26.526,26.665,2749707,0
1999-04-01,26.845,27.283,26.805,27.224,2303369,0
1999-04-05,27.224,27.662,27.204,27.642,2749707,0
1999-04-06,27.642,27.662,27.144,27.184,1523330,0
1999-04-07,27.144,27.582,27.144,27.582,1457376,0
1999-04-08,26.805,26.805,25.86,26.178,2923784,0
1999-04-09,26.128,26.316,25.938,26.316,2895474,0
1999-04-12,26.725,27.164,26.575,27.084,2313307,0
1999-04-13,27.084,27.403,27.064,27.243,1671509,0
1999-04-14,27.243,27.881,27.243,27.682,1535378,0
1999-04-15,27.682,28.44,27.642,28.161,2121460,0
1999-04-16,28.081,28.678,27.921,28.618,1600130,0
1999-04-19,28.558,28.956,28.44,28.44,1448942,0
1999-04-20,28.519,28.738,28.121,28.638,1454966,0
1999-04-21,28.798,28.857,28.161,28.4,1254083,0
1999-04-22,28.161,28.36,27.403,27.981,1992557,0
1999-04-23,28.141,28.479,28.041,28.44,1606154,0
1999-04-26,28.24,28.3,27.802,27.822,824310,0
1999-04-27,27.782,27.901,27.323,27.662,1583566,0
1999-04-28,27.642,28.479,27.602,27.602,1533269,0
1999-04-29,28.001,28.2,27.483,28.081,2078994,0
1999-04-30,28.041,28.081,27.682,27.742,1322750,0
1999-05-03,27.842,29.076,27.802,29.076,1760054,0
1999-05-04,29.076,29.514,28.161,28.2,1646511,0
1999-05-05,28.2,28.818,27.961,28.758,1093558,0
1999-05-06,28.598,28.996,28.578,28.838,2201271,0
1999-05-07,28.818,29.793,28.818,29.733,1452254,0
1999-05-10,29.992,31.069,29.952,30.929,2510575,0
1999-05-11,30.949,31.388,30.211,30.63,3071961,0
1999-05-12,30.55,30.55,29.992,30.152,4256474,0
1999-05-13,30.152,30.211,29.872,30.112,1158912,0
1999-05-14,29.753,29.972,29.275,29.674,1763366,0
1999-05-17,29.514,29.634,29.275,29.355,1657053,0
1999-05-18,29.195,29.872,29.195,29.475,1338713,0
1999-05-19,29.753,30.829,29.753,30.71,1443219,0
1999-05-20,30.59,30.949,29.952,30.251,2027193,0
1999-05-21,30.172,30.55,30.112,30.291,1021577,0
1999-05-24,30.231,30.869,30.112,30.451,2118147,0
1999-05-25,30.391,30.869,29.992,29.992,1860645,0
1999-05-26,29.992,30.012,28.818,29.475,2869573,0
1999-05-27,29.355,29.534,28.956,28.976,1850706,0
1999-05-28,29.554,29.753,29.235,29.674,2150675,0
1999-06-01,29.594,29.832,29.375,29.773,2180188,0
1999-06-02,29.694,30.471,29.694,30.231,1847393,0
1999-06-03,30.391,30.471,30.112,30.231,1897989,0
1999-06-04,30.192,30.55,30.112,30.55,1117650,0
1999-06-07,30.511,30.809,30.391,30.75,1347746,0
1999-06-08,30.71,30.73,30.55,30.71,1265828,0
1999-06-09,30.431,30.61,29.952,30.132,1380577,0
1999-06-10,30.152,30.152,29.435,29.594,1741079,0
1999-06-11,29.514,29.832,29.455,29.694,1477251,0
1999-06-14,29.753,30.391,29.753,30.391,1518212,0
1999-06-15,30.391,30.849,30.391,30.53,1519115,0
1999-06-16,30.829,31.069,30.75,31.009,2152481,0
1999-06-17,30.929,30.929,30.411,30.53,2436787,0
1999-06-18,30.53,30.61,30.271,30.391,2792774,0
1999-06-21,30.231,30.391,30.092,30.132,1513393,0
1999-06-22,29.872,29.892,28.917,29.076,2446125,0
1999-06-23,28.996,29.056,28.638,28.976,2156999,0
1999-06-24,29.036,29.056,28.081,28.26,3104488,0
1999-06-25,28.26,28.36,27.702,27.782,1755234,0
1999-06-28,28.001,28.479,27.981,28.32,2994259,0
1999-06-29,28.001,28.121,27.941,28.101,1458880,0
1999-06-30,28.041,28.877,28.001,28.32,2789160,0
1999-07-01,28.44,28.558,28.121,28.28,1357687,0
1999-07-02,28.798,29.435,28.758,29.415,2703929,0
1999-07-06,29.415,29.674,28.937,28.956,2270541,0
1999-07-07,28.976,29.395,28.917,29.116,1764270,0
1999-07-08,29.036,29.554,28.976,29.275,1357687,0
1999-07-09,29.076,29.255,28.897,29.116,1278477,0
1999-07-12,29.036,29.036,28.36,28.4,1758547,0
1999-07-13,28.32,28.598,27.881,27.921,1369733,0
1999-07-14,27.921,27.921,27.523,27.802,1416414,0
1999-07-15,28.081,28.758,28.081,28.618,2453051,0
1999-07-16,28.798,29.554,28.778,29.554,1729334,0
1999-07-19,29.495,29.832,28.956,28.976,1977801,0
1999-07-20,29.036,29.335,28.818,28.877,1250467,0
1999-07-21,28.838,29.116,28.499,28.499,1813661,0
1999-07-22,28.638,28.857,28.26,28.44,1054707,0
1999-07-23,28.44,28.598,27.702,27.842,726127,0
1999-07-26,27.802,28.38,27.762,28.34,1214629,0
1999-07-27,28.4,28.877,27.961,28.061,1871186,0
1999-07-28,28.001,28.181,27.582,27.722,1135421,0
1999-07-29,27.642,28.32,27.642,28.081,2412695,0
1999-07-30,28.101,28.44,27.881,28.061,1516102,0
1999-08-02,28.061,28.519,28.021,28.479,1898293,0
1999-08-03,27.602,27.682,25.86,26.605,7198930,0
1999-08-04,26.884,27.164,25.81,26.336,3259592,0
1999-08-05,26.496,27.204,26.496,26.964,4104982,0
1999-08-06,26.884,27.044,26.795,26.984,1966958,0
1999-08-09,26.964,27.164,26.506,26.526,1782038,0
1999-08-10,26.526,26.655,26.078,26.416,1776918,0
1999-08-11,26.416,26.765,26.198,26.316,1874800,0
1999-08-12,26.396,27.124,26.346,26.964,2069055,0
1999-08-13,27.562,28.041,27.503,28.001,1698916,0
1999-08-16,27.921,28.161,27.562,28.061,1262215,0
1999-08-17,28.32,28.499,28.161,28.24,2605746,0
1999-08-18,28.32,28.32,27.762,27.782,2178684,0
1999-08-19,27.782,28.161,27.204,27.961,1843177,0
1999-08-20,28.121,28.778,27.961,28.678,1661269,0
1999-08-23,28.479,29.335,28.479,29.295,1848598,0
1999-08-24,29.116,29.395,28.976,29.295,2090741,0
1999-08-25,29.295,29.534,29.195,29.455,1995270,0
1999-08-26,29.435,29.594,29.116,29.235,1717587,0
1999-08-27,29.156,29.514,29.076,29.395,1546221,0
1999-08-30,29.036,29.036,28.678,28.678,1581157,0
1999-08-31,28.678,29.116,28.578,28.578,2254879,0
1999-09-01,28.598,29.096,28.598,29.096,972186,0
1999-09-02,29.056,29.076,28.32,28.838,2153384,0
1999-09-03,28.956,30.032,28.937,29.852,1513995,0
1999-09-07,29.773,29.952,29.574,29.733,1612178,0
1999-09-08,29.634,30.032,29.395,29.634,2088331,0
1999-09-09,29.435,29.514,28.838,29.096,2287406,0
1999-09-10,29.096,29.455,28.996,29.235,2033818,0
1999-09-13,29.156,29.156,28.46,28.46,1858235,0
1999-09-14,28.519,28.519,27.762,27.802,2522925,0
1999-09-15,27.682,28.36,27.443,27.782,3134605,0
1999-09-16,27.802,28.28,27.782,28.061,1271852,0
1999-09-17,28.061,28.996,28.061,28.479,2344328,0
1999-09-20,28.4,28.718,28.36,28.578,1132711,0
1999-09-21,28.499,28.996,28.28,28.598,1786857,0
1999-09-22,28.678,29.036,28.519,28.558,1773606,0
1999-09-23,28.618,29.255,28.618,29.076,3526130,0
1999-09-24,29.036,29.176,28.181,28.678,3606542,0
1999-09-27,28.678,28.738,28.081,28.081,2002195,0
1999-09-28,27.762,27.762,27.164,27.523,4999466,0
1999-09-29,27.443,27.762,27.423,27.682,1954913,0
1999-09-30,27.602,27.642,23.707,24.743,14046088,0
1999-10-01,24.505,25.381,24.305,25.281,10426596,0
1999-10-04,24.505,24.743,24.006,24.026,4830510,0
1999-10-05,24.026,24.585,23.548,24.046,8184968,0
1999-10-06,24.086,24.305,23.089,23.149,6690852,0
1999-10-07,23.229,23.229,22.712,23.049,4293217,0
1999-10-08,22.969,23.089,22.513,22.692,3439091,0
1999-10-11,22.692,22.692,22.074,22.333,2792474,0
1999-10-12,22.313,22.313,21.855,22.154,5150956,0
1999-10-13,21.994,22.433,21.835,22.094,3584859,0
1999-10-14,22.094,22.731,21.895,22.453,3265314,0
1999-10-15,21.954,21.974,21.396,21.615,2410285,0
1999-10-18,21.476,21.994,21.356,21.755,2559365,0
1999-10-19,21.835,21.875,20.918,20.938,2622611,0
1999-10-20,20.938,21.147,20.749,20.829,1479963,0
1999-10-21,20.878,20.997,20.33,20.639,1700120,0
1999-10-22,20.719,21.037,20.719,20.769,3380664,0
1999-10-25,20.839,20.938,20.56,20.61,1940155,0
1999-10-26,20.61,20.829,20.191,20.4,1885642,0
1999-10-27,20.45,21.436,20.45,21.316,4409770,0
1999-10-28,22.433,23.249,22.114,23.209,3823086,0
1999-10-29,23.548,24.026,23.468,23.787,4027281,0
1999-11-01,23.787,23.827,23.229,23.348,2443714,0
1999-11-02,25.581,25.84,24.942,25.022,5172641,0
1999-11-03,25.142,25.461,24.982,25.042,3287901,0
1999-11-04,25.082,25.561,25.062,25.461,3659849,0
1999-11-05,25.78,26.575,25.76,26.286,3111415,0
1999-11-08,26.256,26.725,26.237,26.476,2221148,0
1999-11-09,26.655,26.845,25.938,26.336,2057309,0
1999-11-10,26.416,26.416,25.78,25.918,1665786,0
1999-11-11,26.256,26.346,25.62,25.62,1830527,0
1999-11-12,25.89,26.884,25.86,26.526,2211211,0
1999-11-15,26.496,26.805,26.496,26.715,1426354,0
1999-11-17,27.363,27.762,27.204,27.523,3258687,0
1999-11-18,27.523,27.543,26.984,27.283,2632550,0
1999-11-19,27.124,27.194,26.655,26.655,2261505,0
1999-11-22,26.655,27.204,26.635,27.044,3758634,0
1999-11-23,26.964,26.984,25.84,25.84,2211812,0
1999-11-24,25.81,26.078,25.7,25.7,3682438,0
1999-11-26,25.7,25.72,25.142,25.281,1445027,0
1999-11-29,25.361,25.521,24.843,25.501,2219341,0
1999-11-30,25.421,26.416,25.301,26.178,2834336,0
1999-12-01,25.938,25.958,25.74,25.74,2350051,0
1999-12-02,25.81,25.938,25.461,25.581,2239821,0
1999-12-03,25.7,26.546,25.62,26.366,2781931,0
1999-12-06,26.286,26.416,25.78,25.89,1395634,0
1999-12-07,25.918,25.918,25.182,25.182,2653632,0
1999-12-08,25.381,25.7,24.903,24.903,2804219,0
1999-12-09,24.903,25.501,24.903,25.461,1922385,0
1999-12-10,25.7,26.098,25.301,25.301,1965153,0
1999-12-13,25.261,25.541,25.042,25.202,1870584,0
1999-12-14,25.162,25.341,24.923,25.042,2019364,0
1999-12-15,25.002,25.341,24.923,25.142,1750716,0
1999-12-16,25.062,25.062,24.644,24.763,1712468,0
1999-12-17,24.505,24.585,24.186,24.186,3425235,0
1999-12-20,24.146,24.186,23.767,23.986,1779329,0
1999-12-21,23.847,23.906,23.468,23.468,1583566,0
1999-12-22,23.468,24.743,23.468,24.405,1758547,0
1999-12-23,24.823,25.162,24.525,24.982,1454664,0
1999-12-27,24.962,25.182,24.046,24.126,1198668,0
1999-12-28,24.126,24.425,24.066,24.126,1394429,0
1999-12-29,24.166,25.222,24.086,25.022,1005616,0
1999-12-30,25.182,25.581,25.102,25.441,1065550,0
1999-12-31,25.381,25.7,25.321,25.64,552049,0
2000-01-03,25.561,25.62,24.763,24.962,2108812,0
2000-01-04,24.146,24.942,23.827,24.863,2082910,0
2000-01-05,24.803,25.341,24.763,24.763,1577844,0
2000-01-06,24.763,26.655,24.763,25.958,2028699,0
2000-01-07,26.735,27.164,26.396,27.084,1751922,0
2000-01-10,27.034,27.243,26.845,26.924,2422633,0
2000-01-11,26.735,26.735,26.198,26.237,1701023,0
2000-01-12,26.128,26.276,26.048,26.276,1880824,0
2000-01-13,26.098,27.004,26.018,26.765,1861247,0
2000-01-14,26.286,26.556,25.501,25.66,1877510,0
2000-01-18,25.062,25.541,24.823,25.142,1790171,0
2000-01-19,25.222,25.541,24.445,24.644,2140735,0
2000-01-20,24.703,24.863,24.066,24.166,1749210,0
2000-01-21,24.226,24.226,23.289,23.727,2515695,0
2000-01-24,23.707,23.707,22.831,22.89,1642294,0
2000-01-25,23.149,23.229,22.672,22.751,1573024,0
2000-01-26,23.308,23.548,22.87,23.149,2640983,0
2000-01-27,23.229,23.468,22.751,23.049,1498334,0
2000-01-28,22.909,23.348,22.87,23.089,2566895,0
2000-01-31,22.909,23.069,22.373,22.831,1304379,0
2000-02-01,22.909,23.189,22.851,22.87,1237519,0
2000-02-02,23.229,23.627,23.109,23.468,3361388,0
2000-02-03,23.548,24.046,23.269,23.807,3180083,0
2000-02-04,24.046,24.206,23.946,24.146,2319030,0
2000-02-07,24.266,24.305,23.887,24.266,2159107,0
2000-02-08,23.468,24.106,23.109,23.787,3489686,0
2000-02-09,24.186,24.664,23.747,24.505,5397013,0
2000-02-10,24.823,25.222,24.763,25.102,3917955,0
2000-02-11,25.381,25.581,25.301,25.421,3117137,0
2000-02-14,25.501,25.501,25.222,25.441,1371843,0
2000-02-15,25.461,25.481,24.982,25.242,3468304,0
2000-02-16,25.182,25.441,25.062,25.082,3738758,0
2000-02-17,25.182,25.421,25.022,25.301,2428657,0
2000-02-18,24.823,25.142,24.465,24.505,2957214,0
2000-02-22,24.505,24.664,23.946,24.126,2647609,0
2000-02-23,24.026,24.345,23.667,23.867,3480352,0
2000-02-24,23.867,23.867,23.229,23.229,2935830,0
2000-02-25,23.308,23.707,22.831,22.909,2489494,0
2000-02-28,22.909,23.548,22.909,23.508,3058709,0
2000-02-29,23.308,23.827,23.269,23.488,2900593,0
2000-03-01,23.568,23.767,22.87,23.069,6120429,0
2000-03-02,22.989,23.009,22.154,22.293,2816567,0
2000-03-03,22.373,22.929,22.373,22.672,2586771,0
2000-03-06,22.592,22.612,21.675,21.855,1986836,0
2000-03-07,21.316,21.316,20.51,20.859,3087622,0
2000-03-08,20.769,21.077,20.48,20.59,2295839,0
2000-03-09,20.48,20.53,20.151,20.37,2721698,0
2000-03-10,20.45,20.56,20.131,20.291,2072368,0
2000-03-13,20.251,20.251,19.434,19.474,2561773,0
2000-03-14,19.554,20.131,19.494,19.534,2456064,0
2000-03-15,19.554,20.918,19.554,20.699,3496915,0
2000-03-16,20.699,21.316,20.59,20.997,5746675,0
2000-03-17,20.53,20.749,19.334,20.071,7151043,0
2000-03-20,20.011,20.829,20.011,20.689,3855612,0
2000-03-21,20.719,22.333,20.719,22.333,4405252,0
2000-03-22,22.234,23.189,21.994,22.731,3979694,0
2000-03-23,22.751,23.966,22.592,23.269,2952094,0
2000-03-24,23.348,24.505,23.229,24.266,2968058,0
2000-03-27,24.266,24.505,23.867,24.086,2967153,0
2000-03-28,23.867,23.946,23.169,23.169,3904101,0
2000-03-29,23.169,23.906,23.109,23.588,2728926,0
2000-03-30,23.667,25.142,23.508,24.803,2866260,0
2000-03-31,24.505,25.261,24.106,24.106,2657246,0
2000-04-03,24.345,25.66,24.345,25.461,1940155,0
2000-04-04,25.461,25.461,24.186,24.823,3049975,0
2000-04-05,24.823,25.441,24.803,25.202,2108209,0
2000-04-06,25.142,25.86,24.942,25.401,2268733,0
2000-04-07,25.321,25.62,24.505,24.565,1602840,0
2000-04-10,24.624,26.128,24.604,25.72,2390408,0
2000-04-11,26.416,27.662,26.276,26.884,3525226,0
2000-04-12,26.735,27.523,26.605,26.964,1985028,0
2000-04-13,26.964,27.283,26.585,26.984,2399142,0
2000-04-14,26.825,26.825,25.441,25.68,2468712,0
2000-04-17,25.76,26.237,25.381,25.76,2520513,0
2000-04-18,25.76,26.018,25.461,25.88,1688374,0
2000-04-19,25.142,25.7,24.743,25.301,1956117,0
2000-04-20,25.062,26.526,25.062,26.208,2247349,0
2000-04-24,26.178,26.655,25.86,26.655,2189526,0
2000-04-25,26.526,26.556,25.78,26.078,1663075,0
2000-04-26,26.098,26.256,25.541,25.918,1453158,0
2000-04-27,25.84,25.958,24.982,25.301,1989246,0
2000-04-28,24.823,25.381,24.385,25.381,2177478,0
2000-05-01,25.301,25.301,24.923,25.122,2276264,0
2000-05-02,24.664,24.683,23.827,23.867,4985913,0
2000-05-03,23.548,24.345,23.348,23.588,3931809,0
2000-05-04,24.186,24.683,23.946,24.425,2911135,0
2000-05-05,24.385,24.664,24.046,24.166,2564786,0
2000-05-08,24.246,25.242,24.246,25.082,2180792,0
2000-05-09,24.903,25.461,24.664,24.743,2483168,0
2000-05-10,24.743,24.743,24.026,24.186,1845585,0
2000-05-11,24.345,24.942,24.266,24.345,2691279,0
2000-05-12,24.743,25.521,24.624,25.132,1827817,0
2000-05-15,24.982,26.735,24.982,26.128,3367109,0
2000-05-16,26.735,27.363,26.655,26.765,2533163,0
2000-05-17,26.735,27.044,26.416,26.685,2064839,0
2000-05-18,26.735,27.543,26.735,27.523,1872089,0
2000-05-19,27.602,27.941,27.204,27.562,2201872,0
2000-05-22,27.642,28.558,27.503,28.3,3004800,0
2000-05-23,28.3,28.618,27.642,28.618,2692182,0
2000-05-24,28.598,28.917,28.2,28.519,3003595,0
2000-05-25,28.519,28.618,28.041,28.4,2024482,0
2000-05-26,28.041,28.28,27.742,27.921,1187222,0
2000-05-30,27.682,28.22,27.283,28.22,1560375,0
2000-05-31,28.141,28.618,28.021,28.26,1654643,0
2000-06-01,28.041,28.061,27.562,27.822,2578339,0
2000-06-02,28.44,28.718,28.28,28.44,2259697,0
2000-06-05,28.638,28.698,27.941,27.961,1960332,0
2000-06-06,27.762,27.782,26.655,26.884,2058213,0
2000-06-07,27.204,27.802,27.084,27.443,1852211,0
2000-06-08,27.562,27.782,27.204,27.602,1667292,0
2000-06-09,27.682,28.46,27.682,28.161,1622718,0
2000-06-12,28.2,29.076,28.2,28.877,2422933,0
2000-06-13,29.195,30.351,28.818,29.932,3137014,0
2000-06-14,29.892,30.152,29.614,29.872,3609855,0
2000-06-15,29.852,30.112,29.495,29.992,2351556,0
2000-06-16,29.793,30.291,29.275,29.275,3659849,0
2000-06-19,29.275,30.59,29.275,30.391,2600926,0
2000-06-20,30.411,31.109,30.371,30.511,3348738,0
2000-06-21,29.912,30.032,29.694,29.773,2446125,0
2000-06-22,29.634,29.992,29.315,29.733,2525935,0
2000-06-23,29.594,30.351,29.594,29.753,3676717,0
2000-06-26,29.832,30.132,29.674,29.813,1877510,0
2000-06-27,29.813,29.972,29.694,29.932,2082910,0
2000-06-28,30.112,30.67,30.032,30.61,2762657,0
2000-06-29,30.511,31.667,30.511,31.069,2904508,0
2000-06-30,30.79,30.969,29.743,29.753,4351042,0
2000-07-03,29.912,30.192,29.475,30.192,1038142,0
2000-07-05,30.192,30.77,30.072,30.231,2019364,0
2000-07-06,30.251,31.228,30.052,30.909,2124772,0
2000-07-07,30.989,31.886,30.989,31.727,2616889,0
2000-07-10,31.189,31.807,31.189,31.807,3573714,0
2000-07-11,31.827,32.283,31.667,31.767,3287901,0
2000-07-12,31.986,32.792,31.936,32.732,3072866,0
2000-07-13,32.463,32.542,32.005,32.165,2614481,0
2000-07-14,32.085,32.085,31.747,31.747,3115631,0
2000-07-17,31.707,32.333,31.508,32.293,2329872,0
2000-07-18,31.428,31.508,30.79,31.208,4038124,0
2000-07-19,31.268,31.388,30.829,30.849,1474239,0
2000-07-20,30.849,31.408,30.829,31.288,1333592,0
2000-07-21,31.288,31.328,30.869,30.889,1125784,0
2000-07-24,30.869,30.869,30.411,30.59,1287513,0
2000-07-25,30.55,30.989,30.411,30.849,1540198,0
2000-07-26,30.869,31.198,30.79,31.189,3386386,0
2000-07-27,31.667,32.065,31.368,31.827,2492204,0
2000-07-28,31.787,31.787,31.109,31.268,1571820,0
2000-07-31,31.747,31.966,31.627,31.787,2085018,0
2000-08-01,31.468,32.244,31.468,32.224,1488395,0
2000-08-02,30.391,31.169,30.391,30.73,4943147,0
2000-08-03,30.55,31.169,30.231,30.949,4059204,0
2000-08-04,30.969,32.303,30.909,31.926,4200455,0
2000-08-07,31.926,32.542,31.866,32.523,2912941,0
2000-08-08,32.443,33.011,32.005,32.861,2141940,0
2000-08-09,32.622,32.622,32.005,32.333,1610369,0
2000-08-10,32.702,32.931,32.383,32.403,1318535,0
2000-08-11,32.473,33.708,32.473,33.479,1329074,0
2000-08-14,33.409,33.548,33.091,33.091,2576832,0
2000-08-15,33.091,33.389,32.782,32.782,2061225,0
2000-08-16,33.17,33.389,32.712,32.712,2263012,0
2000-08-17,32.652,33.289,32.463,32.463,1548630,0
2000-08-18,32.463,32.542,32.204,32.204,1691686,0
2000-08-21,32.204,32.224,31.747,32.065,1492310,0
2000-08-22,32.065,32.523,31.906,32.244,1760956,0
2000-08-23,32.443,32.702,31.308,31.388,2059118,0
2000-08-24,30.79,31.308,30.79,30.969,1653740,0
2000-08-25,31.189,31.189,30.889,30.989,942972,0
2000-08-28,30.989,31.767,30.989,31.547,1971777,0
2000-08-29,31.468,31.508,31.129,31.308,2236208,0
2000-08-30,31.189,31.468,31.109,31.208,1430570,0
2000-08-31,31.189,31.228,30.949,30.949,2322643,0
2000-09-01,30.969,30.969,29.654,29.952,2053996,0
2000-09-05,29.952,30.511,29.932,30.261,2032011,0
2000-09-06,30.311,30.55,30.211,30.271,1439606,0
2000-09-07,30.311,30.371,29.435,29.435,2051586,0
2000-09-08,28.798,28.956,28.32,28.618,3286999,0
2000-09-11,28.598,29.455,28.598,29.255,2264818,0
2000-09-12,29.435,29.634,28.877,28.877,2193742,0
2000-09-13,28.956,29.076,28.798,29.016,2718986,0
2000-09-14,29.195,29.912,29.156,29.674,2081404,0
2000-09-15,29.674,29.674,28.956,28.956,3818266,0
2000-09-18,28.956,28.996,27.782,28.041,2488891,0
2000-09-19,28.001,28.44,27.921,28.22,3087622,0
2000-09-20,28.24,28.28,27.642,28.001,2831626,0
2000-09-21,28.558,28.917,28.081,28.32,2284997,0
2000-09-22,28.718,29.654,28.638,29.534,2544909,0
2000-09-25,29.912,30.132,29.514,29.962,3030098,0
2000-09-26,30.869,30.869,29.872,30.471,3815857,0
2000-09-27,30.55,33.091,30.471,32.572,3876995,0
2000-09-28,32.782,33.011,32.224,33.011,3485771,0
2000-09-29,32.782,33.728,32.782,33.219,3179782,0
2000-10-02,33.219,34.854,33.111,34.615,3252063,0
2000-10-03,34.525,34.525,33.768,34.047,2191934,0
2000-10-04,34.685,35.004,34.077,34.306,2770789,0
2000-10-05,34.286,35.791,34.286,35.781,2303970,0
2000-10-06,36.517,36.805,34.994,34.994,3188515,0
2000-10-09,34.994,35.242,34.695,34.775,1560074,0
2000-10-10,34.775,35.86,34.575,35.162,2476241,0
2000-10-11,34.844,35.701,34.725,35.661,2354568,0
2000-10-12,35.641,35.721,34.894,35.242,3480050,0
2000-10-13,35.242,35.88,35.192,35.88,1998884,0
2000-10-16,35.641,36.865,35.521,36.677,2671703,0
2000-10-17,36.677,36.995,35.591,36.657,2307886,0
2000-10-18,36.438,36.915,36.118,36.567,1930517,0
2000-10-19,35.8,36.537,35.8,36.118,1738670,0
2000-10-20,36.118,36.627,35.91,36.248,1863357,0
2000-10-23,36.248,36.248,34.804,34.934,1584168,0
2000-10-24,34.944,36.059,34.894,35.372,2227172,0
2000-10-25,34.446,35.034,34.446,34.844,1833840,0
2000-10-26,35.004,36.138,34.874,35.481,2714468,0
2000-10-27,35.481,36.736,35.481,36.487,1908530,0
2000-10-30,36.487,37.822,36.418,37.723,4124258,0
2000-10-31,37.723,39.137,37.723,38.808,4626012,0
2000-11-01,38.19,38.19,37.234,38.19,2679533,0
2000-11-02,38.19,38.19,36.597,36.736,2357881,0
2000-11-03,36.756,37.802,36.647,36.945,2684049,0
2000-11-06,37.015,38.11,37.015,37.862,3931207,0
2000-11-07,37.075,38.838,37.045,38.15,2353965,0
2000-11-08,38.092,40.412,37.792,39.785,2884933,0
2000-11-09,39.297,40.641,38.31,39.207,2913243,0
2000-11-10,38.828,41.687,38.828,41.099,3085213,0
2000-11-13,41.099,42.694,40.262,40.731,4531444,0
2000-11-14,40.651,40.721,39.586,40.332,3410781,0
2000-11-15,40.342,41.338,39.756,40.471,2824396,0
2000-11-16,40.551,41.766,40.412,41.766,2136519,0
2000-11-17,41.368,42.165,40.322,40.82,1880520,0
2000-11-20,39.457,40.571,38.629,40.123,2959324,0
2000-11-21,39.776,40.054,39.137,39.437,1756138,0
2000-11-22,39.696,39.696,38.31,39.197,1591094,0
2000-11-24,38.828,39.656,38.43,39.237,1238421,0
2000-11-27,39.616,39.616,38.092,38.509,2488589,0
2000-11-28,38.509,39.347,38.43,38.43,2401852,0
2000-11-29,38.41,39.964,38.41,39.776,1618802,0
2000-11-30,40.412,42.594,40.332,41.926,3792366,0
2000-12-01,42.165,42.514,40.402,40.701,2727419,0
2000-12-04,40.412,41.846,40.163,40.681,1658558,0
2000-12-05,40.731,41.926,40.731,41.477,1951901,0
2000-12-06,40.89,41.896,40.89,41.447,1743186,0
2000-12-07,41.148,41.667,40.014,40.88,1674219,0
2000-12-08,40.91,41.976,40.601,41.129,1783244,0
2000-12-11,41.05,42.245,40.89,40.89,1445930,0
2000-12-12,40.601,40.95,39.656,40.451,2208500,0
2000-12-13,40.531,41.278,39.028,39.307,2450642,0
2000-12-14,39.317,39.377,37.264,39.048,2777414,0
2000-12-15,37.772,38.858,37.772,37.982,4037520,0
2000-12-18,37.723,38.978,37.553,38.748,3541188,0
2000-12-19,38.828,38.858,37.324,38.35,2253373,0
2000-12-20,38.27,40.95,37.972,40.721,3483664,0
2000-12-21,40.441,41,39.864,40.551,2213619,0
2000-12-22,40.551,42.275,40.551,41.936,2339208,0
2000-12-26,41.637,42.325,41.477,41.896,1070367,0
2000-12-27,41.477,42.913,41.158,42.335,1588987,0
2000-12-28,42.016,43.072,41.727,43.072,2513286,0
2000-12-29,43.072,43.631,42.205,42.205,1595914,0
2001-01-02,42.534,43.052,40.79,40.97,1875101,0
2001-01-03,40.87,41.746,40.601,41,2893666,0
2001-01-04,40.521,40.521,36.05,36.368,5166918,0
2001-01-05,36.657,38.32,35.97,36.687,4363389,0
2001-01-08,37.483,38.35,36.835,37.952,1932624,0
2001-01-09,37.972,38.38,37.842,38.22,2676822,0
2001-01-10,38.22,39.327,38.22,39.167,3179480,0
2001-01-11,39.008,39.127,36.607,37.134,1856126,0
2001-01-12,37.124,37.124,35.671,36.756,2678932,0
2001-01-16,36.368,37.453,36.228,36.766,3637864,0
2001-01-17,36.766,36.766,36.288,36.418,2785847,0
2001-01-18,36.418,36.835,36.328,36.457,2479856,0
2001-01-19,36.457,36.687,34.376,34.934,4913029,0
2001-01-22,35.014,37.244,35.014,36.557,2485880,0
2001-01-23,36.637,38.14,36.637,37.423,2572015,0
2001-01-24,36.687,38.729,36.687,38.44,3155385,0
2001-01-25,37.583,38.489,37.284,37.892,2236509,0
2001-01-26,37.892,39.068,37.892,38.689,2347340,0
2001-01-29,39.247,39.327,37.164,37.164,1950696,0
2001-01-30,36.687,36.687,35.731,36.398,2464796,0
2001-01-31,36.408,36.408,34.824,35.462,3444813,0
2001-02-01,35.462,36.756,35.382,36.368,3782426,0
2001-02-02,37.294,38.032,37.294,37.802,3526732,0
2001-02-05,38.37,39.327,38.14,38.768,2274757,0
2001-02-06,38.609,38.609,37.433,37.483,1601938,0
2001-02-07,38.12,39.117,38.092,38.22,2413598,0
2001-02-08,38.22,39.048,37.683,38.569,2696399,0
2001-02-09,38.609,38.609,33.499,35.332,12321877,0
2001-02-12,36.687,36.687,35.591,36.118,6219516,0
2001-02-13,36.208,36.288,35.641,35.91,3173758,0
2001-02-14,35.781,36.089,34.186,34.456,3608650,0
2001-02-15,34.695,34.725,34.087,34.535,3595400,0
2001-02-16,34.535,34.974,34.476,34.655,1991655,0
2001-02-20,34.675,34.934,33.578,33.917,3273445,0
2001-02-21,33.917,34.127,33.339,33.678,2329271,0
2001-02-22,33.917,34.007,33.339,33.818,3627324,0
2001-02-23,34.057,34.236,32.224,32.602,3144243,0
2001-02-26,32.702,34.057,32.702,33.847,2615685,0
2001-02-27,33.847,35.731,33.847,35.372,3394516,0
2001-02-28,35.641,35.641,34.795,34.994,2492204,0
2001-03-01,34.775,35.651,33.977,35.083,2952697,0
2001-03-02,34.695,36.975,34.695,35.87,2629237,0
2001-03-05,35.412,35.412,34.745,35.192,3263808,0
2001-03-06,35.202,35.571,34.884,35.222,1392623,0
2001-03-07,35.014,35.412,34.944,35.103,2219341,0
2001-03-08,35.103,36.05,35.103,35.88,1934132,0
2001-03-09,35.93,36.138,35.721,35.84,2384986,0
2001-03-12,35.771,36.069,35.392,35.462,2584664,0
2001-03-13,35.412,35.551,34.416,35.452,3800798,0
2001-03-14,34.874,35.192,34.525,34.765,2531356,0
2001-03-15,34.954,35.581,34.924,35.531,1970873,0
2001-03-16,34.874,35.651,33.708,34.166,2963238,0
2001-03-19,34.336,34.914,33.608,34.795,2915050,0
2001-03-20,34.715,34.984,33.758,33.758,1847693,0
2001-03-21,33.449,34.316,33.081,33.141,3573112,0
2001-03-22,33.151,33.151,31.777,32.125,5330454,0
2001-03-23,32.313,33.598,32.165,32.961,2352158,0
2001-03-26,33.2,34.156,33.2,33.608,1752224,0
2001-03-27,33.359,33.847,33.359,33.528,2392214,0
2001-03-28,33.18,33.259,31.836,32.095,4318515,0
2001-03-29,32.343,33.947,32.204,33.708,3300249,0
2001-03-30,34.236,34.974,33.907,34.346,2844876,0
2001-04-02,34.316,35.302,34.007,34.097,3135207,0
2001-04-03,33.788,34.077,33.449,33.538,2258795,0
2001-04-04,33.339,33.977,33.031,33.628,2411188,0
2001-04-05,33.917,34.226,33.2,34.077,3101475,0
2001-04-06,33.758,34.296,32.921,33.379,1741984,0
2001-04-09,33.219,33.379,32.772,33.239,1915157,0
2001-04-10,32.095,32.792,31.856,32.632,5493088,0
2001-04-11,32.632,32.632,31.986,32.263,3597507,0
2001-04-12,32.155,32.951,32.045,32.413,2936734,0
2001-04-16,32.313,32.632,31.896,31.996,2717782,0
2001-04-17,32.145,32.283,31.607,32.045,4234488,0
2001-04-18,32.155,32.463,31.946,32.194,4120342,0
2001-04-19,32.224,32.463,32.095,32.263,3019255,0
2001-04-20,32.234,32.443,32.075,32.283,3240317,0
2001-04-23,32.443,32.732,32.145,32.184,1481768,0
2001-04-24,32.184,32.303,31.258,31.298,3283685,0
2001-04-25,31.518,32.244,31.198,31.846,5122043,0
2001-04-26,32.313,33.439,31.707,32.871,3114729,0
2001-04-27,33.758,34.246,33.598,34.236,3410178,0
2001-04-30,34.077,34.515,34.027,34.137,2591290,0
2001-05-01,33.917,34.954,33.808,34.785,2104292,0
2001-05-02,31.039,31.119,29.275,29.704,21238394,0
2001-05-03,29.136,29.455,28.42,28.728,12044496,0
2001-05-04,28.798,29.116,28.21,28.638,9877860,0
2001-05-07,28.588,28.897,28.081,28.101,4152267,0
2001-05-08,28.479,28.638,28.2,28.479,4460367,0
2001-05-09,28.479,29.435,28.46,29.435,6007793,0
2001-05-10,29.435,29.554,28.828,28.986,4892550,0
2001-05-11,28.986,29.882,28.986,29.753,4628723,0
2001-05-14,29.832,30.012,29.245,29.684,2916253,0
2001-05-15,29.684,30.082,29.385,29.862,2893666,0
2001-05-16,29.783,30.909,29.783,30.76,3149965,0
2001-05-17,30.311,30.361,29.773,30.072,6802886,0
2001-05-18,30.072,30.202,29.902,29.982,3009316,0
2001-05-21,30.062,30.6,30.012,30.361,2817469,0
2001-05-22,30.361,30.809,29.912,30.231,1716986,0
2001-05-23,30.351,30.351,29.822,29.912,2058213,0
2001-05-24,29.753,30.231,29.753,30.062,2940047,0
2001-05-25,29.962,29.962,29.245,29.435,3233088,0
2001-05-29,29.435,30.092,29.325,30.072,2038940,0
2001-05-30,29.753,30.072,29.435,29.763,2221148,0
2001-05-31,29.773,30.461,29.485,30.221,2857828,0
2001-06-01,30.231,30.231,29.624,29.832,2493108,0
2001-06-04,29.594,29.832,29.534,29.832,2551834,0
2001-06-05,29.704,29.852,29.355,29.594,3750503,0
2001-06-06,29.674,29.882,29.574,29.862,3262301,0
2001-06-07,29.932,30.231,29.714,30.082,2148865,0
2001-06-08,30.341,30.59,30.182,30.441,1137229,0
2001-06-11,30.481,30.64,30.182,30.192,1551039,0
2001-06-12,30.202,30.58,29.952,30.53,2157300,0
2001-06-13,30.6,31.099,30.52,30.53,1709456,0
2001-06-14,30.361,30.361,29.634,29.664,1817578,0
2001-06-15,29.215,29.723,29.215,29.614,3380362,0
2001-06-18,29.733,30.002,29.634,29.803,1462494,0
2001-06-19,29.852,30.112,29.694,29.743,1101690,0
2001-06-20,29.763,30.371,29.763,30.032,1987740,0
2001-06-21,30.032,30.76,30.032,30.431,2050082,0
2001-06-22,30.341,30.55,30.241,30.341,1447436,0
2001-06-25,30.321,30.6,30.032,30.032,1523933,0
2001-06-26,30.032,30.63,29.952,30.182,2027493,0
2001-06-27,30.192,30.77,30.192,30.501,1727828,0
2001-06-28,30.501,31.338,30.501,30.66,2570508,0
2001-06-29,30.6,30.949,30.341,30.76,3808327,0
2001-07-02,30.71,30.889,30.53,30.65,1309497,0
2001-07-03,30.78,30.979,30.7,30.76,805035,0
2001-07-05,30.76,30.76,30.251,30.371,2506959,0
2001-07-06,30.311,30.481,29.892,29.922,2156395,0
2001-07-09,29.922,30.341,29.832,30.311,1557665,0
2001-07-10,30.341,30.341,30.122,30.142,2149769,0
2001-07-11,30.241,30.819,30.112,30.421,2141338,0
2001-07-12,30.66,31.079,30.341,30.989,2110920,0
2001-07-13,31.946,32.981,31.916,32.045,5417793,0
2001-07-16,32.363,32.413,31.976,32.214,2475941,0
2001-07-17,32.184,32.562,32.045,32.204,2493108,0
2001-07-18,32.263,32.662,32.135,32.582,2242232,0
2001-07-19,32.572,32.871,32.363,32.652,1265828,0
2001-07-20,32.652,32.772,32.055,32.085,1662473,0
2001-07-23,32.075,32.204,31.757,31.817,1036937,0
2001-07-24,31.657,32.105,31.298,31.538,1818179,0
2001-07-25,31.139,31.508,30.819,31.408,1651630,0
2001-07-26,31.238,31.946,31.179,31.916,1616394,0
2001-07-27,31.846,32.165,31.528,31.976,1514899,0
2001-07-30,31.996,33.359,31.866,32.463,2098872,0
2001-07-31,32.463,32.812,32.105,32.204,3850493,0
2001-08-01,28.32,28.867,27.762,27.822,17280382,0
2001-08-02,27.822,28.41,27.772,28.35,7336866,0
2001-08-03,28.35,28.489,28.35,28.45,3970660,0
2001-08-06,28.41,28.877,28.41,28.738,2910232,0
2001-08-07,28.738,29.036,28.678,28.857,3084913,0
2001-08-08,28.748,28.986,28.698,28.818,2295539,0
2001-08-09,28.768,28.927,28.34,28.618,2539488,0
2001-08-10,28.618,29.136,28.509,28.848,1915457,0
2001-08-13,29.056,29.176,28.41,28.41,1960935,0
2001-08-14,28.35,28.877,28.35,28.788,1631453,0
2001-08-15,28.788,29.166,28.738,28.927,1630549,0
2001-08-16,28.897,29.116,28.798,29.066,1564291,0
2001-08-17,28.976,29.026,28.867,28.947,1235712,0
2001-08-20,28.897,29.016,28.877,28.907,1033021,0
2001-08-21,28.897,29.305,28.897,28.897,1451953,0
2001-08-22,28.897,29.375,28.748,29.265,1351963,0
2001-08-23,29.116,29.485,28.956,29.415,1679037,0
2001-08-24,29.415,29.415,28.818,28.917,1969669,0
2001-08-27,28.768,29.245,28.678,29.046,1649522,0
2001-08-28,29.116,29.325,29.056,29.215,1729334,0
2001-08-29,29.315,29.644,29.245,29.355,1893773,0
2001-08-30,29.325,29.485,29.116,29.215,1691083,0
2001-08-31,29.275,29.365,28.897,28.897,1678436,0
2001-09-04,28.927,29.485,28.897,29.275,1940455,0
2001-09-05,29.275,29.375,28.718,29.126,1682651,0
2001-09-06,29.106,29.215,28.738,28.848,1558268,0
2001-09-07,28.578,28.578,27.612,27.792,3058108,0
2001-09-10,27.792,28.808,27.782,28.608,2181997,0
2001-09-17,28.031,28.041,27.184,27.552,4163712,0
2001-09-18,27.552,28.071,27.483,27.921,2681340,0
2001-09-19,27.951,28.001,27.233,27.473,4048664,0
2001-09-20,26.984,27.094,26.386,26.536,3456560,0
2001-09-21,26.078,26.227,25.381,25.75,4489882,0
2001-09-24,25.76,25.89,24.873,25.142,4563968,0
2001-09-25,25.122,25.122,24.325,25.002,6566769,0
2001-09-26,25.002,25.84,24.942,25.78,5139210,0
2001-09-27,25.86,25.88,25.62,25.83,4855807,0
2001-09-28,26.098,26.745,25.908,26.725,3629431,0
2001-10-01,26.904,27.064,26.266,26.715,3037627,0
2001-10-02,26.715,26.815,26.585,26.795,2136219,0
2001-10-03,26.795,27.632,26.685,27.293,2864754,0
2001-10-04,27.453,27.523,27.064,27.313,1435990,0
2001-10-05,27.473,27.552,26.565,27.323,2125073,0
2001-10-08,27.333,27.333,26.426,26.556,1999787,0
2001-10-09,26.426,27.194,26.386,27.104,2056105,0
2001-10-10,27.363,27.523,26.984,27.373,1438401,0
2001-10-11,27.403,27.692,27.104,27.104,1791676,0
2001-10-12,27.104,27.114,26.416,26.805,2144952,0
2001-10-15,26.745,27.064,26.526,26.914,1607358,0
2001-10-16,27.034,27.453,26.894,27.283,1287814,0
2001-10-17,27.313,27.323,26.426,26.904,2168443,0
2001-10-18,26.745,26.904,25.7,25.9,2666884,0
2001-10-19,25.73,25.908,25.391,25.79,2405165,0
2001-10-22,25.75,25.85,25.132,25.81,3238810,0
2001-10-23,25.83,25.84,25.461,25.571,1570013,0
2001-10-24,25.381,25.411,24.813,24.972,3625216,0
2001-10-25,24.942,25.132,24.495,24.913,3433669,0
2001-10-26,24.913,25.002,24.654,24.833,1851309,0
2001-10-29,24.793,24.823,24.096,24.525,2788558,0
2001-10-30,24.525,24.585,23.877,23.986,2069356,0
2001-10-31,24.166,24.166,23.199,23.488,3911329,0
2001-11-01,23.488,23.488,22.513,23.079,7840126,0
2001-11-02,24.654,26.286,24.654,25.75,10859683,0
2001-11-05,26.018,26.585,26.008,26.068,3641178,0
2001-11-06,26.088,27.303,26.088,26.904,3028893,0
2001-11-07,26.904,27.054,25.81,25.81,4875986,0
2001-11-08,25.86,26.705,25.86,26.346,2380167,0
2001-11-09,26.346,26.536,26.088,26.118,2528947,0
2001-11-12,26.198,26.775,25.78,26.396,1885942,0
2001-11-13,26.585,27.383,26.585,27.104,2105800,0
2001-11-14,27.233,27.652,26.964,27.044,2275358,0
2001-11-15,27.204,27.373,26.894,27.084,1792278,0
2001-11-16,27.453,27.822,27.273,27.662,2971069,0
2001-11-19,27.712,28.678,27.552,28.41,3171046,0
2001-11-20,28.36,28.748,27.971,28.33,2752116,0
2001-11-21,28.39,29.006,28.161,28.469,2238617,0
2001-11-23,28.469,28.917,28.469,28.758,712876,0
2001-11-26,29.006,29.006,28.578,29.006,3127678,0
2001-11-27,28.598,29.295,28.519,29.126,3135808,0
2001-11-28,28.838,29.295,28.838,29.096,2427450,0
2001-11-29,28.937,29.485,28.758,29.375,1788964,0
2001-11-30,29.325,29.644,29.195,29.395,2100979,0
2001-12-03,29.066,29.574,28.966,29.375,2750610,0
2001-12-04,29.385,29.564,29.006,29.485,2395527,0
2001-12-05,29.166,29.584,28.917,29.375,2592796,0
2001-12-06,29.534,30.062,29.385,29.952,1648317,0
2001-12-07,29.644,30.58,29.644,30.391,2197356,0
2001-12-10,29.972,30.192,29.584,29.584,2033518,0
2001-12-11,29.723,29.793,29.544,29.624,1535981,0
2001-12-12,29.624,29.714,29.136,29.295,1423643,0
2001-12-13,29.186,29.205,28.917,29.016,1824203,0
2001-12-14,29.036,29.036,28.758,28.907,2415103,0
2001-12-17,28.698,29.136,28.588,28.778,3038530,0
2001-12-18,29.076,29.215,28.937,29.166,2178382,0
2001-12-19,28.778,29.704,28.778,29.684,1954008,0
2001-12-20,29.684,29.832,29.235,29.832,1830225,0
2001-12-21,29.445,29.524,28.976,29.086,3254771,0
2001-12-24,28.778,29.205,28.778,29.136,547230,0
2001-12-26,29.056,29.455,29.056,29.315,1040851,0
2001-12-27,29.106,29.604,29.106,29.564,1157106,0
2001-12-28,29.644,30.112,29.624,30.032,1350158,0
2001-12-31,29.813,30.361,29.704,29.962,1204689,0
2002-01-02,29.912,29.912,29.166,29.783,1585071,0
2002-01-03,29.704,29.783,29.205,29.604,1188730,0
2002-01-04,29.654,29.912,29.524,29.832,1576639,0
2002-01-07,29.714,29.872,29.524,29.584,1367926,0
2002-01-08,29.475,29.504,28.947,29.425,1888655,0
2002-01-09,29.504,30.511,29.495,30.142,1797098,0
2002-01-10,29.912,30.152,29.674,29.912,1715479,0
2002-01-11,29.783,30.331,29.544,30.142,1534776,0
2002-01-14,30.142,30.58,30.012,30.231,1513091,0
2002-01-15,30.251,30.56,29.942,30.53,1616995,0
2002-01-16,30.461,30.73,30.241,30.401,1420933,0
2002-01-17,30.271,30.401,29.962,30.241,1258299,0
2002-01-18,30.122,30.381,29.842,30.112,1784147,0
2002-01-22,30.072,30.072,29.504,29.674,1435088,0
2002-01-23,29.704,29.753,29.425,29.624,2854515,0
2002-01-24,29.554,30.102,29.495,30.102,1793786,0
2002-01-25,30.102,30.331,29.842,30.202,1847093,0
2002-01-28,29.604,29.634,28.877,29.375,3078586,0
2002-01-29,29.245,29.544,28.648,28.917,1882330,0
2002-01-30,28.668,28.937,28.46,28.798,2970766,0
2002-01-31,28.778,29.753,28.768,29.753,2109112,0
2002-02-01,29.504,30.122,29.455,30.122,2264518,0
2002-02-04,30.092,30.092,29.116,29.146,1480866,0
2002-02-05,29.156,29.554,28.947,28.976,1685362,0
2002-02-06,29.006,29.136,28.877,28.966,1543210,0
2002-02-07,28.966,29.156,28.778,28.996,1837754,0
2002-02-08,29.395,29.882,28.778,29.415,3328861,0
2002-02-11,29.026,29.832,29.026,29.584,1708853,0
2002-02-12,29.763,30.142,29.345,29.495,1341723,0
2002-02-13,29.753,30.75,29.624,30.451,2400647,0
2002-02-14,30.451,30.72,30.221,30.59,1455266,0
2002-02-15,30.59,30.72,30.022,30.301,1546522,0
2002-02-19,30.301,30.62,29.714,29.803,1723310,0
2002-02-20,29.803,30.321,29.335,30.291,1611876,0
2002-02-21,29.942,30.401,29.942,30.092,1580253,0
2002-02-22,30.042,30.072,29.714,29.842,1346543,0
2002-02-25,29.654,30.042,29.654,29.912,1571820,0
2002-02-26,29.962,30.61,29.942,30.331,2259697,0
2002-02-27,30.401,30.869,30.072,30.361,1880220,0
2002-02-28,30.56,31.438,28.38,29.006,16011542,0
2002-03-01,29.584,30.56,29.345,30.56,7656712,0
2002-03-04,30.72,31.777,30.401,30.819,3938434,0
2002-03-05,30.819,31.707,30.72,31.189,2617190,0
2002-03-06,31.338,31.697,31.129,31.408,2208800,0
2002-03-07,31.398,31.398,30.66,31.129,1820891,0
2002-03-08,31.368,31.817,31.189,31.228,2276565,0
2002-03-11,31.278,31.498,31.198,31.398,1360697,0
2002-03-12,31.318,31.488,31.228,31.488,1238723,0
2002-03-13,31.488,31.488,31.019,31.278,2112425,0
2002-03-14,31.119,31.378,30.919,31.189,1658558,0
2002-03-15,31.189,31.248,31.069,31.149,1830225,0
2002-03-18,31.218,31.248,31.049,31.248,1501647,0
2002-03-19,31.268,31.557,31.208,31.378,2228376,0
2002-03-20,31.378,32.283,31.348,32.055,3843263,0
2002-03-21,31.916,32.453,31.866,32.254,2022677,0
2002-03-22,32.095,32.204,31.966,32.095,2775005,0
2002-03-25,31.966,32.254,31.896,31.966,1385997,0
2002-03-26,31.966,32.283,31.767,32.045,1472132,0
2002-03-27,31.966,32.542,31.936,32.383,1311005,0
2002-03-28,32.363,32.941,32.343,32.901,1257396,0
2002-04-01,32.572,33.111,32.523,33.111,1939854,0
2002-04-02,32.931,33.987,32.931,33.917,2514790,0
2002-04-03,33.867,34.346,33.638,34.117,3372230,0
2002-04-04,33.907,34.575,33.907,34.366,2154288,0
2002-04-05,34.236,34.685,34.196,34.356,2089837,0
2002-04-08,34.067,34.555,34.057,34.406,2158204,0
2002-04-09,34.386,34.495,34.137,34.166,2011231,0
2002-04-10,34.316,35.302,34.196,35.152,3406563,0
2002-04-11,35.252,35.402,34.964,35.053,1985933,0
2002-04-12,35.053,35.611,34.924,35.471,2542801,0
2002-04-15,35.372,35.402,34.545,34.675,1854319,0
2002-04-16,34.685,34.944,34.466,34.884,1922987,0
2002-04-17,34.884,35.611,34.834,35.192,2136219,0
2002-04-18,35.272,35.561,35.093,35.262,2297647,0
2002-04-19,35.272,35.481,34.984,35.093,2301260,0
2002-04-22,35.242,35.352,34.944,35.103,2001292,0
2002-04-23,35.093,35.093,34.396,34.396,1785050,0
2002-04-24,34.166,34.545,34.047,34.087,2697304,0
2002-04-25,34.087,35.113,34.087,34.824,5214804,0
2002-04-26,34.685,35.123,34.555,34.874,1551039,0
2002-04-29,34.874,35.123,34.625,34.725,1666990,0
2002-04-30,34.804,35.711,34.595,35.372,3693280,0
2002-05-01,35.561,36.02,35.083,35.96,2172658,0
2002-05-02,35.372,35.561,33.748,33.748,8780989,0
2002-05-03,33.907,34.226,33.051,33.798,3323440,0
2002-05-06,33.668,34.166,32.692,32.732,2524428,0
2002-05-07,32.692,32.971,32.045,32.214,2461181,0
2002-05-08,32.642,33.419,32.055,33.229,2636165,0
2002-05-09,33.111,34.107,33.101,33.289,1938649,0
2002-05-10,33.588,33.977,33.19,33.249,1483576,0
2002-05-13,33.249,33.708,33.21,33.469,2074477,0
2002-05-14,33.748,34.127,33.18,33.798,2449135,0
2002-05-15,33.907,34.276,33.698,33.867,1962140,0
2002-05-16,33.937,34.276,33.031,33.469,3145147,0
2002-05-17,33.748,34.166,33.728,33.917,2895474,0
2002-05-20,33.668,33.937,33.259,33.738,2000087,0
2002-05-21,33.738,34.037,33.021,33.021,2055805,0
2002-05-22,32.951,33.618,32.951,33.419,1409788,0
2002-05-23,33.628,33.877,33.588,33.798,1314619,0
2002-05-24,33.758,34.067,33.618,34.007,1060127,0
2002-05-28,34.017,34.107,33.588,34.067,1623622,0
2002-05-29,34.007,34.386,33.937,34.087,1411295,0
2002-05-30,34.037,34.705,34.007,34.376,1598926,0
2002-05-31,34.396,34.785,34.296,34.416,2010026,0
2002-06-03,34.416,34.705,34.236,34.286,2077789,0
2002-06-04,34.216,34.246,33.409,33.608,2830421,0
2002-06-05,33.538,33.828,33.389,33.698,2193441,0
2002-06-06,33.758,33.808,33.269,33.588,1830829,0
2002-06-07,33.588,33.907,33.18,33.19,3614373,0
2002-06-10,33.269,33.528,33.071,33.279,2365109,0
2002-06-11,33.788,33.957,33.419,33.548,2386794,0
2002-06-12,33.548,34.176,33.399,34.007,2250965,0
2002-06-13,33.688,34.037,33.339,33.349,1454966,0
2002-06-14,33.349,33.349,32.165,32.194,3951987,0
2002-06-17,32.423,33.319,32.403,33.249,1880824,0
2002-06-18,33.2,33.628,32.921,33.508,1804024,0
2002-06-19,33.2,33.449,32.772,32.772,1717287,0
2002-06-20,32.582,32.822,32.115,32.313,3185805,0
2002-06-21,32.145,32.552,31.836,32.015,3125268,0
2002-06-24,31.737,32.145,31.288,31.478,3263507,0
2002-06-25,31.478,32.005,31.448,31.567,3157494,0
2002-06-26,31.577,31.577,30.879,31.408,2743983,0
2002-06-27,31.478,32.065,31.318,31.896,1842876,0
2002-06-28,31.856,32.423,31.677,31.717,2614179,0
2002-07-01,31.737,31.886,31.238,31.288,2401551,0
2002-07-02,31.218,31.557,30.65,30.73,3037928,0
2002-07-03,30.7,31.208,30.7,31.039,1957019,0
2002-07-05,31.248,31.986,31.159,31.787,870690,0
2002-07-08,31.737,32.035,31.378,31.508,1579047,0
2002-07-09,31.468,31.737,30.221,30.241,1530258,0
2002-07-10,30.321,30.869,29.195,29.245,3841457,0
2002-07-11,29.245,29.882,28.708,29.136,4166422,0
2002-07-12,29.295,29.295,28.758,29.056,3781524,0
2002-07-15,29.056,29.056,27.373,28.748,4660044,0
2002-07-16,28.618,28.808,27.931,28.101,3313502,0
2002-07-17,28.131,28.628,27.523,27.782,3095452,0
2002-07-18,28.001,28.568,26.855,26.954,3372531,0
2002-07-19,26.954,27.263,26.615,26.745,3183697,0
2002-07-22,26.745,27.672,25.72,25.85,3689667,0
2002-07-23,25.78,26.326,25.022,25.212,3619795,0
2002-07-24,24.743,27.024,24.435,26.665,4266411,0
2002-07-25,26.855,27.333,25.86,26.456,3754417,0
2002-07-26,27.024,27.333,26.316,26.934,4848879,0
2002-07-29,27.104,28.191,27.054,28.101,2828313,0
2002-07-30,27.832,28.887,27.463,27.961,4984708,0
2002-07-31,27.961,29.295,27.852,29.295,4073360,0
2002-08-01,29.295,29.295,28.24,28.479,3928797,0
2002-08-02,28.191,28.2,27.034,27.333,6317397,0
2002-08-05,26.855,26.865,25.83,25.87,4736542,0
2002-08-06,26.078,26.595,25.69,25.928,3425235,0
2002-08-07,26.208,26.356,25.202,25.65,3725808,0
2002-08-08,25.958,26.775,25.73,26.735,3784836,0
2002-08-09,26.735,27.313,26.336,27.144,2555449,0
2002-08-12,27.024,27.214,26.536,27.004,1567001,0
2002-08-13,26.625,27.014,25.958,26.098,1930215,0
2002-08-14,26.178,26.765,25.6,26.755,2291322,0
2002-08-15,26.855,27.343,26.565,27.114,2251868,0
2002-08-16,27.154,27.533,26.924,27.204,2785546,0
2002-08-19,27.233,27.991,27.114,27.921,1620911,0
2002-08-20,27.852,27.911,27.373,27.712,1478154,0
2002-08-21,28.001,28.42,27.343,28.161,1951901,0
2002-08-22,28.161,29.026,27.931,28.887,2427450,0
2002-08-23,28.698,28.728,28.31,28.35,1585071,0
2002-08-26,28.578,28.818,28.161,28.748,1598624,0
2002-08-27,28.748,28.887,28.021,28.091,1976596,0
2002-08-28,28.091,28.161,27.572,27.752,1740477,0
2002-08-29,27.702,28.061,27.383,27.792,1505863,0
2002-08-30,27.642,28.24,27.602,27.712,865269,0
2002-09-03,27.642,27.642,26.894,26.904,2712360,0
2002-09-04,24.743,26.118,24.743,26.038,12145992,0
2002-09-05,25.72,26.008,25.331,25.6,6004479,0
2002-09-06,26.208,26.208,25.082,25.142,3590279,0
2002-09-09,25.132,25.63,24.972,25.541,3630032,0
2002-09-10,25.62,25.79,25.421,25.59,2347039,0
2002-09-11,25.958,25.958,25.73,25.8,1536281,0
2002-09-12,25.73,26.108,25.581,25.6,1969066,0
2002-09-13,25.531,25.988,25.401,25.71,1702229,0
2002-09-16,25.63,25.8,25.172,25.72,1526042,0
2002-09-17,26.048,26.138,25.112,25.182,2139832,0
2002-09-18,25.182,25.301,24.813,25.112,1539897,0
2002-09-19,24.962,25.012,24.585,24.624,1862452,0
2002-09-20,24.624,24.793,23.588,23.787,3555645,0
2002-09-23,23.737,24.156,23.667,24.056,2497323,0
2002-09-24,24.056,24.096,23.338,23.388,2880716,0
2002-09-25,23.538,23.627,23.079,23.279,2934627,0
2002-09-26,23.637,24.375,23.478,24.156,4461572,0
2002-09-27,23.946,24.435,23.398,23.528,2352158,0
2002-09-30,23.378,23.538,22.622,23.129,3014136,0
2002-10-01,23.378,24.106,23.099,24.026,2597612,0
2002-10-02,24.016,24.256,23.458,23.458,2304273,0
2002-10-03,23.568,23.926,22.652,22.652,2726214,0
2002-10-04,22.662,22.662,20.081,20.33,9724563,0
2002-10-07,20.4,20.51,18.897,18.956,5084396,0
2002-10-08,19.046,20.141,18.996,19.912,5289194,0
2002-10-09,19.534,19.534,18.677,18.797,5293108,0
2002-10-10,19.374,19.564,18.897,19.076,5272932,0
2002-10-11,19.285,20.241,19.285,20.151,4004391,0
2002-10-14,20.151,20.629,20.111,20.45,2107908,0
2002-10-15,20.839,21.396,20.729,21.326,3533659,0
2002-10-16,21.267,21.326,20.849,20.898,2617793,0
2002-10-17,21.446,21.476,19.554,19.743,7299822,0
2002-10-18,20.191,20.918,19.793,20.659,4507350,0
2002-10-21,20.53,21.007,20.42,20.849,3871875,0
2002-10-22,20.859,21.994,20.859,21.566,4463078,0
2002-10-23,21.506,21.546,20.839,21.267,3098464,0
2002-10-24,21.247,21.286,20.6,20.789,2671703,0
2002-10-25,13.775,14.383,11.346,12.093,111166740,0
2002-10-28,12.91,13.02,11.864,12.611,30476865,0
2002-10-29,12.551,12.83,11.944,11.994,18621806,0
2002-10-30,12.024,12.173,11.754,11.804,9430016,0
2002-10-31,11.914,12.063,11.734,11.814,9943516,0
2002-11-01,11.814,12.551,11.166,12.551,13988566,0
2002-11-04,12.631,13.049,12.312,12.711,7654302,0
2002-11-05,12.711,12.81,12.511,12.631,3869465,0
2002-11-06,12.75,12.81,12.282,12.611,5382257,0
2002-11-07,12.641,12.711,12.252,12.252,3364400,0
2002-11-08,12.252,12.392,11.794,11.854,5274134,0
2002-11-11,11.894,12.014,11.704,11.794,2702120,0
2002-11-12,11.675,11.994,11.675,11.904,3283685,0
2002-11-13,11.924,12.282,11.854,12.103,3385482,0
2002-11-14,12.163,12.421,12.153,12.223,3349942,0
2002-11-15,12.233,12.511,12.223,12.451,3671896,0
2002-11-18,12.501,12.561,12.401,12.411,2600926,0
2002-11-19,12.551,12.78,12.362,12.601,3342715,0
2002-11-20,12.601,13.03,12.491,13.03,4233583,0
2002-11-21,13.407,13.407,13.139,13.229,5481943,0
2002-11-22,13.417,13.745,13.308,13.587,3726711,0
2002-11-25,13.288,13.467,13.059,13.209,4715460,0
2002-11-26,13.239,13.467,13.209,13.249,2771089,0
2002-11-27,13.487,13.915,13.407,13.905,3021966,0
2002-11-29,14.054,14.643,14.034,14.234,2485578,0
2002-12-02,14.353,14.473,13.905,14.134,3769778,0
2002-12-03,14.104,14.274,14.005,14.104,3394215,0
2002-12-04,14.054,14.274,13.965,14.054,4345320,0
2002-12-05,14.054,14.184,13.965,14.114,2426849,0
2002-12-06,14.054,14.294,14.024,14.204,2466002,0
2002-12-09,14.164,14.234,13.975,13.985,2370228,0
2002-12-10,13.985,14.134,13.985,14.134,2276866,0
2002-12-11,14.154,14.284,14.134,14.214,1425451,0
2002-12-12,14.194,14.473,14.134,14.254,1458880,0
2002-12-13,13.755,14.034,13.607,13.845,3381566,0
2002-12-16,13.865,14.134,13.865,14.094,1877510,0
2002-12-17,14.134,14.234,14.124,14.164,2122967,0
2002-12-18,14.234,14.324,14.144,14.154,2356676,0
2002-12-19,14.134,14.334,14.044,14.044,2656946,0
2002-12-20,14.244,14.393,14.034,14.144,4510361,0
2002-12-23,14.134,14.234,14.044,14.114,2451244,0
2002-12-24,14.114,14.184,14.064,14.124,895687,0
2002-12-26,14.124,14.274,13.875,14.005,2328064,0
2002-12-27,14.024,14.064,13.955,14.005,2201872,0
2002-12-30,13.975,13.975,13.447,13.567,6397208,0
2002-12-31,13.537,13.667,13.487,13.547,2758742,0
2003-01-02,13.547,14.005,13.527,14.005,3890247,0
2003-01-03,13.755,13.855,13.617,13.627,5539768,0
2003-01-06,13.627,13.845,13.537,13.667,4929594,0
2003-01-07,13.667,13.775,13.537,13.607,4494701,0
2003-01-08,13.667,14.194,13.647,14.024,4891345,0
2003-01-09,14.024,14.533,14.024,14.363,3011727,0
2003-01-10,14.314,14.792,14.074,14.593,5019645,0
2003-01-13,14.603,14.812,14.533,14.692,2865658,0
2003-01-14,14.643,15.38,14.573,15.071,5031089,0
2003-01-15,15.071,15.121,14.842,14.992,2716879,0
2003-01-16,15.091,15.301,15.002,15.241,3077080,0
2003-01-17,15.121,15.37,15.051,15.231,3024376,0
2003-01-21,15.311,15.351,14.872,14.882,3127377,0
2003-01-22,14.882,14.882,14.543,14.573,2666581,0
2003-01-23,14.563,14.862,14.563,14.782,2613876,0
2003-01-24,14.772,14.782,14.324,14.334,2796689,0
2003-01-27,14.334,14.334,13.915,13.915,3181586,0
2003-01-28,14.005,14.104,13.657,13.815,3635455,0
2003-01-29,13.815,14.214,13.637,14.154,3562570,0
2003-01-30,14.154,14.304,14.114,14.154,3524925,0
2003-01-31,14.134,14.443,14.134,14.383,3232185,0
2003-02-03,14.473,14.483,13.905,13.965,3968250,0
2003-02-04,13.975,13.975,13.377,13.487,7488057,0
2003-02-05,13.497,13.687,13.417,13.417,5937017,0
2003-02-06,13.457,13.467,12.88,12.92,4626012,0
2003-02-07,13.667,14.433,13.667,14.174,13304602,0
2003-02-10,14.174,14.343,14.034,14.104,4725097,0
2003-02-11,14.104,14.633,14.104,14.214,5077470,0
2003-02-12,14.094,14.244,13.915,13.945,3770380,0
2003-02-13,14.005,14.134,13.706,13.865,2926193,0
2003-02-14,13.855,13.915,13.597,13.845,4052279,0
2003-02-18,13.905,14.493,13.905,14.314,3025882,0
2003-02-19,14.383,14.443,14.234,14.324,3643285,0
2003-02-20,14.363,14.363,14.044,14.094,4015836,0
2003-02-21,14.064,14.264,13.895,14.224,4198648,0
2003-02-24,14.164,14.184,13.835,13.955,4085708,0
2003-02-25,13.835,13.915,13.725,13.845,3846576,0
2003-02-26,13.845,13.905,13.706,13.835,4219127,0
2003-02-27,13.865,13.975,13.696,13.905,3455654,0
2003-02-28,13.975,14.164,13.905,14.154,2752417,0
2003-03-03,14.194,14.393,14.104,14.154,2523826,0
2003-03-04,14.114,14.114,13.875,13.885,2258795,0
2003-03-05,13.915,14.044,13.775,13.985,2959022,0
2003-03-06,13.955,13.975,13.775,13.835,3765862,0
2003-03-07,13.785,13.995,13.667,13.965,3732131,0
2003-03-10,13.945,13.945,13.377,13.467,2934928,0
2003-03-11,13.467,13.597,13.239,13.279,3381566,0
2003-03-12,13.279,13.487,13.129,13.467,3001185,0
2003-03-13,13.577,13.825,13.557,13.825,3632142,0
2003-03-14,13.975,14.214,13.845,13.905,3675510,0
2003-03-17,13.875,14.473,13.805,14.413,4796778,0
2003-03-18,14.403,14.463,14.184,14.254,3567692,0
2003-03-19,14.334,14.772,14.294,14.682,3860130,0
2003-03-20,14.742,14.982,14.473,14.942,3495710,0
2003-03-21,15.111,15.4,14.962,15.37,3729723,0
2003-03-24,15.101,15.171,14.792,14.832,2568703,0
2003-03-25,14.872,15.311,14.812,15.131,2373542,0
2003-03-26,15.151,15.201,14.912,15.071,2355472,0
2003-03-27,14.882,15.231,14.862,15.121,2130495,0
2003-03-28,15.121,15.331,14.992,15.211,2238316,0
2003-03-31,14.603,15.321,14.603,15.181,4065229,0
2003-04-01,15.211,15.55,15.111,15.39,3828203,0
2003-04-02,15.53,15.768,15.5,15.66,2059419,0
2003-04-03,15.66,15.918,15.47,15.828,3045458,0
2003-04-04,15.908,16.047,15.808,16.007,3084007,0
2003-04-07,16.317,16.516,15.938,15.948,2200669,0
2003-04-08,15.948,15.997,15.66,15.738,2534367,0
2003-04-09,15.738,15.968,15.37,15.5,2103087,0
2003-04-10,15.5,15.66,15.171,15.61,3424334,0
2003-04-11,15.61,15.888,15.51,15.6,1440810,0
2003-04-14,15.6,15.778,15.54,15.768,2026289,0
2003-04-15,15.768,16.107,15.43,16.077,1868776,0
2003-04-16,16.137,16.227,15.52,15.57,3770681,0
2003-04-21,15.858,15.908,15.57,15.63,2556353,0
2003-04-22,15.63,16.217,15.46,16.207,3353255,0
2003-04-23,16.287,16.386,15.938,16.366,2383480,0
2003-04-24,16.616,16.735,16.097,16.556,4290205,0
2003-04-25,16.536,16.606,16.207,16.217,2110617,0
2003-04-28,16.227,16.725,16.217,16.715,2396431,0
2003-04-29,16.794,16.844,16.476,16.725,3063829,0
2003-04-30,16.814,17.531,16.774,17.361,4351343,0
2003-05-01,17.371,17.91,16.993,17.81,6298122,0
2003-05-02,17.262,17.531,16.257,16.864,13586801,0
2003-05-05,16.834,17.242,16.794,17.092,4673296,0
2003-05-06,17.102,17.91,16.944,17.73,5792755,0
2003-05-07,17.73,17.84,17.581,17.611,3099367,0
2003-05-08,17.611,17.641,17.192,17.262,2775605,0
2003-05-09,17.262,17.361,17.033,17.082,3675209,0
2003-05-12,17.082,17.222,16.934,17.092,4348030,0
2003-05-13,17.092,17.381,17.033,17.232,2242532,0
2003-05-14,17.232,17.581,17.222,17.531,2565087,0
2003-05-15,17.7,17.7,17.351,17.591,2762054,0
2003-05-16,17.581,18.079,17.431,18.049,4268220,0
2003-05-19,17.9,17.979,17.601,17.601,2759344,0
2003-05-20,17.76,18.229,17.7,17.989,4179976,0
2003-05-21,17.989,18.428,17.94,18.299,4375738,0
2003-05-22,18.299,18.578,18.189,18.318,2912941,0
2003-05-23,18.249,18.308,18.029,18.159,1875402,0
2003-05-27,18.089,18.518,17.999,18.518,1980511,0
2003-05-28,18.578,18.757,18.528,18.608,2368421,0
2003-05-29,18.598,18.727,18.129,18.239,2699108,0
2003-05-30,18.299,18.628,18.269,18.628,3916448,0
2003-06-02,18.677,19.066,17.581,17.93,8845140,0
2003-06-03,17.93,17.93,16.735,17.082,9636320,0
2003-06-04,17.063,17.511,17.003,17.491,4007704,0
2003-06-05,17.142,17.491,17.142,17.262,3443607,0
2003-06-06,17.232,17.471,16.984,17.073,3030098,0
2003-06-09,17.073,17.192,16.566,16.715,4791355,0
2003-06-10,16.666,16.794,16.117,16.486,4796174,0
2003-06-11,16.386,16.486,16.217,16.476,4115222,0
2003-06-12,16.436,16.606,15.788,15.968,6311676,0
2003-06-13,15.928,16.007,15.51,15.56,4986215,0
2003-06-16,15.56,15.778,15.271,15.689,6283667,0
2003-06-17,15.768,16.147,15.669,16.147,6966725,0
2003-06-18,16.257,16.257,15.848,16.097,4027281,0
2003-06-19,16.097,16.207,15.997,16.177,6745362,0
2003-06-20,16.267,16.396,16.107,16.277,4479642,0
2003-06-23,16.137,16.187,15.689,15.738,2549127,0
2003-06-24,15.768,15.918,15.58,15.858,2394020,0
2003-06-25,15.838,16.027,15.62,15.679,2394020,0
2003-06-26,15.679,15.768,15.56,15.729,1578446,0
2003-06-27,15.808,15.938,15.59,15.66,1821492,0
2003-06-30,15.719,15.798,15.49,15.59,2434379,0
2003-07-01,15.59,15.6,15.361,15.57,2656342,0
2003-07-02,15.57,15.888,15.57,15.858,2596109,0
2003-07-03,15.858,16.007,15.49,15.56,2514190,0
2003-07-07,15.64,15.868,15.62,15.868,2347640,0
2003-07-08,15.828,16.167,15.709,16.157,2831926,0
2003-07-09,16.157,16.606,16.147,16.287,3918256,0
2003-07-10,16.037,16.077,15.291,15.48,5158485,0
2003-07-11,15.56,15.788,14.613,14.772,11543344,0
2003-07-14,13.775,14.314,13.617,13.627,25022929,0
2003-07-15,13.677,14.015,13.637,13.706,8085582,0
2003-07-16,13.725,13.825,13.318,13.328,4864540,0
2003-07-17,13.318,13.627,13.279,13.467,5579224,0
2003-07-18,13.487,13.706,13.477,13.647,3927292,0
2003-07-21,13.637,13.647,13.397,13.467,2190731,0
2003-07-22,13.527,13.607,13.348,13.577,2983717,0
2003-07-23,13.715,13.775,13.517,13.547,2596710,0
2003-07-24,13.687,13.905,13.537,13.547,4689558,0
2003-07-25,13.537,13.815,13.527,13.785,1538089,0
2003-07-28,13.805,13.965,13.715,13.825,3172252,0
2003-07-29,13.935,13.995,13.775,13.875,3383374,0
2003-07-30,13.955,15.111,13.955,15.061,20248139,0
2003-07-31,15.311,15.768,15.002,15.53,10269385,0
2003-08-01,14.792,15.341,14.792,15.121,5144932,0
2003-08-04,15.051,15.131,14.593,14.852,4997356,0
2003-08-05,14.852,15.171,14.822,14.912,4554334,0
2003-08-06,14.912,14.912,14.453,14.523,6970940,0
2003-08-07,14.523,14.762,14.493,14.702,4985613,0
2003-08-08,14.702,14.832,14.663,14.772,2511479,0
2003-08-11,14.752,15.051,14.653,14.732,2366613,0
2003-08-12,14.852,14.852,14.653,14.822,2462088,0
2003-08-13,14.822,14.982,14.712,14.772,2622310,0
2003-08-14,14.812,15.111,14.772,15.071,2009424,0
2003-08-15,15.061,15.061,14.852,14.922,1251673,0
2003-08-18,14.922,15.021,14.822,14.852,2188923,0
2003-08-19,14.942,14.962,14.802,14.932,2041950,0
2003-08-20,14.932,15.65,14.912,15.46,5873771,0
2003-08-21,15.689,15.968,15.56,15.61,4549213,0
2003-08-22,15.64,15.768,15.39,15.39,1872391,0
2003-08-25,15.42,15.49,15.261,15.301,2525032,0
2003-08-26,15.191,15.51,14.932,15.48,3524925,0
2003-08-27,15.5,15.948,15.45,15.62,5331357,0
2003-08-28,15.63,15.958,15.61,15.808,3972768,0
2003-08-29,15.808,15.918,15.788,15.828,1551641,0
2003-09-02,15.738,15.818,15.41,15.768,3234895,0
2003-09-03,15.788,16.317,15.738,16.277,4396520,0
2003-09-04,16.277,16.516,16.237,16.396,4885923,0
2003-09-05,16.396,16.426,16.237,16.287,3417406,0
2003-09-08,16.317,16.327,16.067,16.187,3210501,0
2003-09-09,16.087,16.157,15.808,15.958,3084610,0
2003-09-10,15.918,16.007,15.908,15.958,2153082,0
2003-09-11,15.968,15.968,15.828,15.828,2944566,0
2003-09-12,15.818,15.997,15.778,15.908,2477447,0
2003-09-15,15.898,15.938,15.768,15.918,1386598,0
2003-09-16,15.908,15.958,15.798,15.918,1364313,0
2003-09-17,15.918,15.918,15.748,15.868,1719998,0
2003-09-18,15.768,15.798,15.57,15.699,3436680,0
2003-09-19,15.709,15.709,15.59,15.66,3430960,0
2003-09-22,15.64,15.689,15.53,15.56,3195443,0
2003-09-23,15.58,15.669,15.53,15.59,2511780,0
2003-09-24,15.61,15.65,15.261,15.271,2639175,0
2003-09-25,15.271,15.271,14.802,14.822,4682330,0
2003-09-26,14.742,14.852,14.583,14.712,2937336,0
2003-09-29,14.712,14.842,14.653,14.742,3351751,0
2003-09-30,14.742,14.932,14.523,14.822,3163819,0
2003-10-01,14.822,14.872,14.653,14.772,4185697,0
2003-10-02,14.772,14.772,14.643,14.692,3033411,0
2003-10-03,14.972,15.48,14.962,15.261,8933684,0
2003-10-06,15.261,15.321,15.111,15.311,3502638,0
2003-10-07,15.281,15.38,15.141,15.321,4149257,0
2003-10-08,15.291,15.47,15.251,15.4,5619278,0
2003-10-09,15.44,15.63,15.44,15.54,5053075,0
2003-10-10,15.5,15.61,15.39,15.49,2022977,0
2003-10-13,15.49,15.63,15.49,15.57,2690375,0
2003-10-14,15.59,15.878,15.55,15.838,5134994,0
2003-10-15,15.838,15.838,15.54,15.64,2978296,0
2003-10-16,15.62,15.768,15.54,15.709,3161711,0
2003-10-17,15.709,15.738,15.63,15.689,2174164,0
2003-10-20,15.669,15.729,15.57,15.66,2267830,0
2003-10-21,15.66,15.828,15.64,15.729,2303369,0
2003-10-22,15.729,15.768,15.291,15.61,2363603,0
2003-10-23,15.61,15.768,15.56,15.699,2078994,0
2003-10-24,15.699,15.729,15.341,15.53,3330668,0
2003-10-27,15.53,15.738,15.42,15.63,4424225,0
2003-10-28,15.709,16.157,15.65,16.137,3673102,0
2003-10-29,16.107,16.576,16.037,16.576,4438080,0
2003-10-30,16.576,16.606,15.57,15.928,8244299,0
2003-10-31,17.312,19.006,17.282,18.947,26084864,0
2003-11-03,18.947,19.076,18.219,18.548,10785218,0
2003-11-04,18.548,18.628,18.488,18.558,5220602,0
2003-11-05,18.518,19.295,18.468,19.156,6958594,0
2003-11-06,19.186,19.454,19.026,19.324,3432464,0
2003-11-07,19.324,19.324,19.026,19.196,4720881,0
2003-11-10,19.076,19.076,18.727,18.767,3142135,0
2003-11-11,18.797,18.827,18.598,18.727,2831324,0
2003-11-12,18.727,18.727,18.428,18.697,3575823,0
2003-11-13,18.707,18.857,18.558,18.588,2737659,0
2003-11-14,18.598,18.927,18.518,18.608,3199355,0
2003-11-17,18.608,18.608,18.109,18.259,1995270,0
2003-11-18,18.259,18.259,17.631,17.87,5256365,0
2003-11-19,17.86,17.93,17.581,17.82,3511975,0
2003-11-20,17.68,17.83,17.601,17.76,3306273,0
2003-11-21,17.501,17.89,17.272,17.89,3240918,0
2003-11-24,17.86,17.93,17.73,17.8,2699713,0
2003-11-25,17.83,18.079,17.79,17.84,2967153,0
2003-11-26,17.86,18.029,17.68,17.96,2137121,0
2003-11-28,17.86,17.9,17.77,17.81,1433883,0
2003-12-01,17.91,18.029,17.82,17.97,1901001,0
2003-12-02,17.97,18.677,17.97,18.568,4660947,0
2003-12-03,18.548,18.996,18.368,18.478,3456860,0
2003-12-04,18.468,18.568,18.338,18.508,1764270,0
2003-12-05,18.448,18.568,18.358,18.418,1182403,0
2003-12-08,18.388,18.817,18.378,18.747,2230787,0
2003-12-09,18.637,18.707,18.408,18.508,1939249,0
2003-12-10,18.508,18.528,18.079,18.169,1710360,0
2003-12-11,18.139,18.637,18.129,18.628,1652533,0
2003-12-12,18.628,18.947,18.588,18.767,2177177,0
2003-12-15,18.897,18.897,18.428,18.458,2796990,0
2003-12-16,18.418,18.468,18.179,18.318,2696399,0
2003-12-17,18.338,18.418,18.149,18.348,1527547,0
2003-12-18,18.428,18.478,18.299,18.398,2403959,0
2003-12-19,18.448,18.448,18.299,18.299,1607056,0
2003-12-22,18.139,18.408,18.129,18.398,2016050,0
2003-12-23,18.358,18.578,18.358,18.568,2260000,0
2003-12-24,18.568,18.637,18.498,18.598,636980,0
2003-12-26,18.588,18.618,18.548,18.578,562289,0
2003-12-29,18.647,18.747,18.548,18.618,2906919,0
2003-12-30,18.677,18.927,18.637,18.927,3701713,0
2003-12-31,18.947,19.255,18.947,19.096,2033518,0
2004-01-02,19.116,19.176,19.036,19.046,1722105,0
2004-01-05,19.096,19.096,18.717,18.877,3405961,0
2004-01-06,18.867,19.106,18.807,19.046,2160311,0
2004-01-07,19.036,19.196,18.867,19.096,3062022,0
2004-01-08,19.176,19.186,19.006,19.056,3683943,0
2004-01-09,18.996,19.136,18.976,19.016,1565494,0
2004-01-12,19.036,19.235,18.996,19.196,1935637,0
2004-01-13,19.206,19.295,19.036,19.126,2653329,0
2004-01-14,19.255,19.255,18.897,19.046,4129378,0
2004-01-15,19.076,19.166,18.677,19.096,2568098,0
2004-01-16,19.096,19.394,19.086,19.394,3837843,0
2004-01-20,19.424,19.723,19.404,19.444,3667680,0
2004-01-21,19.444,19.444,19.096,19.414,3400541,0
2004-01-22,19.424,19.653,19.354,19.604,2734044,0
2004-01-23,19.991,20.32,19.872,20.101,3593291,0
2004-01-26,20.091,20.231,19.693,20.231,2681640,0
2004-01-27,20.191,20.281,19.892,20.201,2411488,0
2004-01-28,20.201,20.54,19.961,19.991,2911436,0
2004-01-29,19.991,20.41,19.882,20.221,3012330,0
2004-01-30,20.221,20.719,20.171,20.59,2986127,0
2004-02-02,20.59,21.237,20.55,20.947,4036617,0
2004-02-03,20.947,20.947,20.53,20.898,3316515,0
2004-02-04,20.719,20.918,20.59,20.819,2062430,0
2004-02-05,20.869,20.987,20.59,20.62,2727722,0
2004-02-06,18.976,19.822,18.767,18.777,28383413,0
2004-02-09,18.578,18.907,18.159,18.209,11934569,0
2004-02-10,18.099,18.239,18.009,18.029,6380644,0
2004-02-11,18.029,18.039,17.86,18.009,5626205,0
2004-02-12,18.009,18.209,17.72,17.76,6342997,0
2004-02-13,17.76,17.81,17.561,17.611,5271123,0
2004-02-17,17.611,18.149,17.611,18.099,3542393,0
2004-02-18,18.049,18.289,17.89,18.219,4434465,0
2004-02-19,18.378,18.378,18.239,18.279,4342307,0
2004-02-20,18.249,18.328,18.099,18.289,3641478,0
2004-02-23,18.269,18.328,18.219,18.269,2192236,0
2004-02-24,18.269,18.418,18.229,18.358,3465593,0
2004-02-25,18.358,18.538,18.279,18.488,2693086,0
2004-02-26,18.488,18.528,18.229,18.259,3173758,0
2004-02-27,18.328,18.538,18.229,18.408,2565990,0
2004-03-01,18.488,18.677,18.368,18.608,2640683,0
2004-03-02,18.578,18.747,18.508,18.528,2661464,0
2004-03-03,18.498,18.887,18.428,18.817,2428957,0
2004-03-04,18.847,18.867,18.717,18.747,1234808,0
2004-03-05,18.598,18.847,18.578,18.647,2144049,0
2004-03-08,18.697,18.697,18.478,18.608,1503454,0
2004-03-09,18.518,18.637,18.378,18.568,1986233,0
2004-03-10,18.528,18.528,18.209,18.209,1990149,0
2004-03-11,18.169,18.308,18.079,18.089,3487881,0
2004-03-12,18.358,18.438,18.149,18.308,1939854,0
2004-03-15,18.358,18.508,18.259,18.378,2850900,0
2004-03-16,18.388,18.787,18.378,18.608,5370210,0
2004-03-17,18.608,19.046,18.428,18.986,2799098,0
2004-03-18,18.927,19.156,18.877,19.106,2081102,0
2004-03-19,19.036,19.186,18.877,18.986,2406068,0
2004-03-22,18.996,19.096,18.618,18.697,1967560,0
2004-03-23,18.687,18.827,18.478,18.637,2702420,0
2004-03-24,18.657,19.066,18.428,18.956,3123763,0
2004-03-25,18.937,19.006,18.618,18.817,2684352,0
2004-03-26,18.807,19.245,18.657,19.066,1943467,0
2004-03-29,19.086,19.136,18.917,18.947,1833539,0
2004-03-30,18.927,19.414,18.917,19.334,2187417,0
2004-03-31,19.364,19.743,19.285,19.594,3134305,0
2004-04-01,19.594,19.872,19.534,19.862,3159300,0
2004-04-02,19.922,20.141,19.862,20.141,3206886,0
2004-04-05,21.835,22.909,21.835,22.433,17970970,0
2004-04-06,22.413,22.413,22.154,22.373,4982601,0
2004-04-07,22.413,22.939,22.313,22.909,5643674,0
2004-04-08,22.909,23.418,22.741,22.741,5253354,0
2004-04-12,22.909,23.069,22.801,22.959,2475941,0
2004-04-13,23.049,23.348,22.821,22.919,3469209,0
2004-04-14,22.841,23.039,22.533,22.662,4200757,0
2004-04-15,22.662,22.662,21.705,21.915,6207469,0
2004-04-16,21.915,21.915,21.556,21.655,4156785,0
2004-04-19,21.725,21.974,21.665,21.954,3887235,0
2004-04-20,22.004,22.244,21.915,21.974,3391807,0
2004-04-21,21.944,22.044,21.596,21.885,3515890,0
2004-04-22,21.885,22.333,21.795,22.244,3980900,0
2004-04-23,22.214,22.343,22.064,22.164,3768573,0
2004-04-26,22.134,22.333,21.815,21.855,2983417,0
2004-04-27,21.855,21.974,21.735,21.954,2893666,0
2004-04-28,22.602,22.602,21.376,21.934,3588172,0
2004-04-29,21.934,22.104,21.456,21.526,3368315,0
2004-04-30,21.526,21.685,20.719,21.416,6669468,0
2004-05-03,21.336,21.885,21.217,21.885,3868563,0
2004-05-04,21.885,21.984,21.605,21.865,3774296,0
2004-05-05,21.865,22.214,21.815,22.074,4003188,0
2004-05-06,22.074,22.164,21.835,22.064,4376341,0
2004-05-07,22.034,22.064,21.875,21.905,4311287,0
2004-05-10,21.745,21.775,21.117,21.237,5801789,0
2004-05-11,21.207,21.346,21.157,21.336,4304058,0
2004-05-12,21.336,21.596,20.997,21.596,3170445,0
2004-05-13,21.516,22.234,21.516,22.214,4710943,0
2004-05-14,22.084,22.393,21.915,22.234,2821687,0
2004-05-17,22.194,22.204,21.825,21.905,2977996,0
2004-05-18,21.905,22.034,21.745,21.795,3733637,0
2004-05-19,21.885,22.004,21.615,21.625,3277661,0
2004-05-20,21.605,21.745,21.456,21.625,2215426,0
2004-05-21,21.615,21.895,21.596,21.765,2131701,0
2004-05-24,21.865,21.934,21.755,21.835,2254278,0
2004-05-25,21.715,21.984,21.516,21.944,2443113,0
2004-05-26,21.915,22.164,21.905,22.114,2332582,0
2004-05-27,22.134,22.363,22.044,22.333,3602627,0
2004-05-28,22.333,22.572,22.234,22.513,2284094,0
2004-06-01,22.513,22.612,22.423,22.543,3790257,0
2004-06-02,22.523,22.731,22.383,22.622,2181696,0
2004-06-03,22.622,22.841,22.463,22.692,2705133,0
2004-06-04,22.731,23.019,22.692,22.86,1773305,0
2004-06-07,22.811,23.059,22.741,22.909,2002195,0
2004-06-08,22.831,22.88,22.702,22.86,2015447,0
2004-06-09,22.811,22.919,22.632,22.632,2095861,0
2004-06-10,22.582,22.89,22.582,22.87,1615491,0
2004-06-14,22.741,22.781,22.602,22.662,2109413,0
2004-06-15,22.731,23.059,22.731,22.89,2657246,0
2004-06-16,22.841,23.229,22.781,23.019,2663872,0
2004-06-17,23.019,23.019,22.493,22.722,3504144,0
2004-06-18,22.731,23.069,22.702,22.959,1822696,0
2004-06-21,22.909,22.909,22.244,22.333,4526625,0
2004-06-22,22.244,22.493,22.244,22.353,3360183,0
2004-06-23,22.343,22.682,22.333,22.662,1761257,0
2004-06-24,22.642,22.722,22.214,22.293,2454256,0
2004-06-25,22.124,22.313,21.974,22.313,3858925,0
2004-06-28,22.413,22.682,22.124,22.184,2174466,0
2004-06-29,22.144,22.9,22.114,22.791,3041542,0
2004-06-30,22.86,22.949,22.682,22.851,1733249,0
2004-07-01,22.781,22.831,22.493,22.652,2552739,0
2004-07-02,22.592,22.88,22.533,22.851,1761860,0
2004-07-06,22.731,22.751,22.453,22.493,2058515,0
2004-07-07,22.493,22.731,22.313,22.513,2481361,0
2004-07-08,22.443,22.503,22.084,22.114,2137423,0
2004-07-09,22.164,22.184,21.665,21.735,4300143,0
2004-07-12,21.735,22.074,21.655,22.024,3641478,0
2004-07-13,22.074,22.443,21.915,22.024,2522019,0
2004-07-14,21.855,22.194,21.815,21.865,2081102,0
2004-07-15,21.865,21.994,21.625,21.855,2805723,0
2004-07-16,21.895,21.984,21.635,21.635,1894979,0
2004-07-19,21.685,21.934,21.546,21.865,1854018,0
2004-07-20,21.865,21.875,21.466,21.635,2123870,0
2004-07-21,21.635,21.875,21.466,21.466,1670604,0
2004-07-22,21.416,21.416,20.947,21.237,2074778,0
2004-07-23,21.177,21.177,20.829,20.898,2203680,0
2004-07-26,20.908,20.947,20.729,20.938,2735852,0
2004-07-27,20.938,20.938,19.832,20.35,6258368,0
2004-07-28,20.201,20.39,19.872,20.171,3312598,0
2004-07-29,20.42,20.769,20.291,20.689,2860235,0
2004-07-30,20.689,20.689,20.42,20.59,1644101,0
2004-08-02,20.57,20.659,20.36,20.6,2402153,0
2004-08-03,20.59,21.097,20.53,20.779,3489988,0
2004-08-04,21.416,21.416,20.101,20.121,9804375,0
2004-08-05,20.171,20.679,19.912,19.961,3309585,0
2004-08-06,19.783,19.961,19.564,19.653,2926796,0
2004-08-09,19.793,20.201,19.653,20.101,2866861,0
2004-08-10,20.151,20.719,20.151,20.699,3145147,0
2004-08-11,20.649,20.869,20.39,20.819,2756333,0
2004-08-12,20.819,20.819,20.45,20.759,2996065,0
2004-08-13,20.779,20.908,20.739,20.878,2065742,0
2004-08-16,20.839,21.207,20.789,21.137,2631948,0
2004-08-17,21.137,21.326,21.087,21.167,2958719,0
2004-08-18,21.147,21.217,20.819,21.147,3244232,0
2004-08-19,21.147,21.336,21.117,21.296,1702229,0
2004-08-20,21.197,21.416,21.047,21.396,2088632,0
2004-08-23,21.376,21.496,21.177,21.286,2375048,0
2004-08-24,21.296,21.466,21.247,21.436,2506358,0
2004-08-25,21.426,21.825,21.356,21.795,2118448,0
2004-08-26,21.795,21.924,21.665,21.895,1750114,0
2004-08-27,21.885,22.104,21.805,22.014,2144650,0
2004-08-30,22.044,22.144,21.964,21.994,1989849,0
2004-08-31,22.034,22.144,21.924,22.104,2915050,0
2004-09-01,22.044,22.423,21.934,22.393,2503950,0
2004-09-02,22.393,22.841,22.254,22.781,2887343,0
2004-09-03,22.781,22.959,22.741,22.86,1943768,0
2004-09-07,23.059,23.219,22.86,22.909,4716665,0
2004-09-08,22.811,22.909,22.612,22.642,3502940,0
2004-09-09,22.662,22.791,22.493,22.533,2831324,0
2004-09-10,22.503,22.761,22.463,22.572,1894076,0
2004-09-13,22.403,22.801,22.303,22.801,2470218,0
2004-09-14,22.841,22.929,22.602,22.741,2669594,0
2004-09-15,22.86,22.939,22.672,22.909,2801808,0
2004-09-16,22.909,23.159,22.86,23.019,2431368,0
2004-09-17,23.019,23.169,22.841,23.069,3724000,0
2004-09-20,22.989,23.308,22.989,23.259,2616889,0
2004-09-21,23.308,23.378,23.099,23.289,3471918,0
2004-09-22,23.149,23.149,22.781,22.821,2193140,0
2004-09-23,22.821,22.821,22.383,22.483,3433969,0
2004-09-24,22.483,22.483,22.303,22.343,4160097,0
2004-09-27,22.413,22.662,22.383,22.443,2313608,0
2004-09-28,22.513,22.831,22.443,22.801,2529549,0
2004-09-29,22.801,22.989,22.612,22.939,1848598,0
2004-09-30,22.88,23.239,22.841,23.119,4019751,0
2004-10-01,23.119,23.438,23.059,23.438,2637971,0
2004-10-04,23.468,23.976,23.438,23.906,5469596,0
2004-10-05,23.926,24.166,23.677,23.717,2986730,0
2004-10-06,23.887,23.887,23.448,23.857,2453652,0
2004-10-07,23.827,24.116,23.289,23.348,4410372,0
2004-10-08,23.348,23.398,23.119,23.219,3097560,0
2004-10-11,23.298,23.538,23.089,23.149,2305778,0
2004-10-12,23.079,23.129,22.791,22.959,3011425,0
2004-10-13,23.079,23.119,22.722,22.86,2245844,0
2004-10-14,23.019,23.159,22.662,22.692,4395914,0
2004-10-15,22.682,22.692,21.755,22.274,6591464,0
2004-10-18,22.303,22.313,22.064,22.104,3037024,0
2004-10-19,22.014,22.014,19.255,19.832,26000836,0
2004-10-20,19.783,20.3,19.354,19.882,15121578,0
2004-10-21,19.882,20.121,19.424,19.444,7278740,0
2004-10-22,19.454,20.021,19.324,19.544,3342414,0
2004-10-25,19.504,20.111,19.464,19.862,3545706,0
2004-10-26,20.59,21.167,20.49,21.087,5949363,0
2004-10-27,20.947,21.396,20.709,21.306,3639370,0
2004-10-28,21.267,21.276,20.669,20.947,5007898,0
2004-10-29,20.898,21.177,20.859,21.067,3065637,0
2004-11-01,21.087,21.127,20.869,20.967,2879814,0
2004-11-02,20.938,21.276,20.849,21.067,2976188,0
2004-11-03,21.416,22.393,21.286,21.675,8893929,0
2004-11-04,21.586,22.074,21.586,22.044,4581738,0
2004-11-05,22.064,22.144,21.536,21.835,4063420,0
2004-11-08,21.835,22.174,21.825,22.134,2452750,0
2004-11-09,22.999,23.478,22.841,22.959,9720046,0
2004-11-10,22.959,23.239,22.811,23.099,3130991,0
2004-11-11,23.179,23.308,22.959,23.259,2143748,0
2004-11-12,23.209,23.249,22.582,23.219,4682330,0
2004-11-15,23.179,23.867,23.159,23.478,4768164,0
2004-11-16,23.328,23.508,22.999,23.079,2758742,0
2004-11-17,23.079,23.318,22.851,22.969,3503240,0
2004-11-18,23.109,23.239,22.672,22.731,3619493,0
2004-11-19,22.731,22.949,22.582,22.622,3326452,0
2004-11-22,22.543,23.039,22.214,22.949,4107694,0
2004-11-23,22.949,23.358,22.949,23.318,3827001,0
2004-11-24,23.338,23.348,23.079,23.249,1872691,0
2004-11-26,23.189,23.458,23.189,23.338,462903,0
2004-11-29,23.289,23.468,22.692,23.269,3574317,0
2004-11-30,23.159,23.338,22.959,23.249,3373434,0
2004-12-01,24.106,25.72,24.106,25.172,14982737,0
2004-12-02,25.202,25.301,24.654,24.863,5292508,0
2004-12-03,24.863,24.942,24.713,24.853,2393118,0
2004-12-06,24.703,25.082,24.535,25.052,3134305,0
2004-12-07,25.052,25.232,24.913,24.982,3789956,0
2004-12-08,25.032,25.63,25.022,25.62,4201358,0
2004-12-09,25.61,26.595,25.431,26.565,6160185,0
2004-12-10,27.044,27.044,26.416,26.894,5586451,0
2004-12-13,26.894,27.114,26.725,26.795,4468197,0
2004-12-14,26.795,26.944,26.665,26.795,2992752,0
2004-12-15,26.894,27.164,26.775,26.994,3428548,0
2004-12-16,26.924,26.984,26.227,26.526,5565069,0
2004-12-17,26.316,26.496,26.178,26.266,3985719,0
2004-12-20,26.396,26.695,26.396,26.565,3561668,0
2004-12-21,26.476,26.855,26.366,26.795,3381869,0
2004-12-22,26.775,26.795,26.536,26.575,3108704,0
2004-12-23,26.546,26.635,26.406,26.556,2087428,0
2004-12-27,26.565,26.665,26.446,26.575,1748609,0
2004-12-28,26.565,27.652,26.496,27.293,3499927,0
2004-12-29,27.124,27.263,27.034,27.114,1883232,0
2004-12-30,27.114,27.114,26.855,26.944,1671208,0
2004-12-31,26.944,27.214,26.685,27.084,1355275,0
2005-01-03,27.074,27.214,26.526,26.565,2605746,0
2005-01-04,26.546,26.546,26.198,26.366,4194432,0
2005-01-05,26.436,26.655,26.188,26.208,3897475,0
2005-01-06,26.158,26.247,25.938,26.218,4556441,0
2005-01-07,26.198,26.396,26.048,26.168,3212608,0
2005-01-10,26.128,26.585,26.128,26.575,3745383,0
2005-01-11,26.536,27.014,26.376,26.894,3861935,0
2005-01-12,27.124,27.423,27.014,27.393,4690463,0
2005-01-13,27.463,27.562,27.393,27.433,3728518,0
2005-01-14,27.433,27.702,27.383,27.672,3053589,0
2005-01-18,27.433,27.732,27.383,27.543,2922580,0
2005-01-19,27.543,27.552,27.174,27.204,2286502,0
2005-01-20,27.174,27.233,26.635,26.914,2822892,0
2005-01-21,26.785,27.074,26.585,26.615,1591698,0
2005-01-24,26.625,26.845,26.436,26.585,2061828,0
2005-01-25,26.585,26.835,26.426,26.496,1964852,0
2005-01-26,26.476,26.575,26.406,26.506,1937444,0
2005-01-27,26.526,26.914,26.486,26.745,2070864,0
2005-01-28,26.725,26.775,26.098,26.098,2787652,0
2005-01-31,26.266,26.675,26.266,26.645,2288912,0
2005-02-01,26.775,27.433,26.775,27.413,3395420,0
2005-02-02,27.413,27.453,27.164,27.263,2048879,0
2005-02-03,27.144,27.273,27.054,27.204,1894677,0
2005-02-04,27.243,27.682,27.164,27.622,3262301,0
2005-02-07,27.453,27.682,27.064,27.543,4136004,0
2005-02-08,27.533,27.881,27.393,27.862,2860839,0
2005-02-09,28.2,29.215,27.971,28.34,9910085,0
2005-02-10,28.986,29.136,28.499,28.877,4786536,0
2005-02-11,28.937,29.803,28.828,29.773,4878092,0
2005-02-14,29.485,29.773,29.475,29.684,5903284,0
2005-02-15,29.564,30.022,29.554,29.932,3855913,0
2005-02-16,29.932,29.962,29.733,29.783,3756227,0
2005-02-17,29.534,29.714,29.335,29.455,4433563,0
2005-02-18,29.465,30.112,29.455,29.872,3253268,0
2005-02-22,29.604,29.624,29.106,29.285,5061206,0
2005-02-23,29.255,29.753,29.235,29.723,3002391,0
2005-02-24,29.634,29.892,29.485,29.783,2185610,0
2005-02-25,29.664,30.371,29.634,30.351,2873187,0
2005-02-28,29.852,30.351,29.714,30.152,2946372,0
2005-03-01,30.002,30.68,30.002,30.471,2247650,0
2005-03-02,30.211,30.79,30.052,30.501,2447932,0
2005-03-03,30.501,30.62,29.862,29.872,3450837,0
2005-03-04,30.002,30.192,29.862,29.942,4248642,0
2005-03-07,29.942,29.952,29.634,29.803,3919461,0
2005-03-08,29.832,29.882,29.415,29.465,2993356,0
2005-03-09,29.385,29.604,28.917,29.066,3320128,0
2005-03-10,29.056,29.265,28.986,29.205,3107800,0
2005-03-11,29.235,29.335,28.917,28.956,2933421,0
2005-03-14,29.006,29.285,28.718,28.738,3650212,0
2005-03-15,28.758,29.245,28.758,28.877,4338392,0
2005-03-16,28.768,28.798,28.141,28.34,2945769,0
2005-03-17,28.44,28.718,28.081,28.519,2024482,0
2005-03-18,28.46,28.638,28.36,28.598,2502743,0
2005-03-21,28.598,28.758,28.34,28.678,2931012,0
2005-03-22,28.588,28.996,28.091,28.22,2975888,0
2005-03-23,28.22,28.838,28.22,28.598,4056495,0
2005-03-24,28.519,28.887,28.42,28.638,1805832,0
2005-03-28,28.638,29.036,28.509,28.848,2283793,0
2005-03-29,29.016,29.106,28.479,28.558,2319331,0
2005-03-30,28.718,29.345,28.43,29.345,3290612,0
2005-03-31,29.375,29.783,29.265,29.654,3761647,0
2005-04-01,29.684,29.892,29.465,29.534,3724300,0
2005-04-04,29.504,29.504,29.136,29.215,3834832,0
2005-04-05,29.176,29.694,29.156,29.604,2898787,0
2005-04-06,29.684,30.331,29.684,30.192,3051181,0
2005-04-07,30.132,30.371,29.952,30.281,1746500,0
2005-04-08,30.281,30.511,29.982,29.992,1943768,0
2005-04-11,29.992,30.162,29.852,29.992,1970572,0
2005-04-12,30.092,30.829,30.062,30.72,5052472,0
2005-04-13,30.72,30.79,30.281,30.411,2558460,0
2005-04-14,30.411,30.411,29.465,29.763,4043845,0
2005-04-15,29.763,30.401,29.594,29.892,4038424,0
2005-04-18,29.584,29.962,28.44,28.877,6100854,0
2005-04-19,28.956,29.465,28.887,29.415,2537982,0
2005-04-20,29.415,29.485,28.937,29.176,2830722,0
2005-04-21,29.355,29.604,29.036,29.584,2109413,0
2005-04-22,29.475,29.664,29.146,29.215,1809746,0
2005-04-25,29.295,29.723,29.285,29.574,1865161,0
2005-04-26,29.584,29.654,29.056,29.056,1734755,0
2005-04-27,29.056,30.142,28.927,30.062,3547512,0
2005-04-28,30.092,30.152,29.514,29.524,2002195,0
2005-04-29,29.674,30.66,29.584,30.54,3909523,0
2005-05-02,30.55,31.039,30.351,30.61,2975586,0
2005-05-03,30.58,31.408,30.52,31.358,4551322,0
2005-05-04,32.015,32.871,31.657,32.135,7926864,0
2005-05-05,31.936,32.373,31.757,32.005,3106897,0
2005-05-06,32.085,32.493,32.045,32.363,2517201,0
2005-05-09,32.035,32.752,31.876,32.652,3170745,0
2005-05-10,32.423,32.742,32.214,32.293,2484072,0
2005-05-11,32.145,32.413,31.936,32.184,3329464,0
2005-05-12,32.263,32.313,32.025,32.085,2797291,0
2005-05-13,32.115,32.115,30.909,31.458,3040939,0
2005-05-16,31.408,31.727,31.408,31.667,3460775,0
2005-05-17,31.567,32.194,31.358,32.065,3149362,0
2005-05-18,32.313,32.562,31.836,32.045,3672499,0
2005-05-19,31.996,32.194,31.856,32.075,2913846,0
2005-05-20,32.075,32.363,32.045,32.343,2778017,0
2005-05-23,32.373,32.383,31.946,32.184,3524925,0
2005-05-24,32.035,32.254,32.025,32.204,2996970,0
2005-05-25,32.194,32.393,32.005,32.214,2278973,0
2005-05-26,32.303,32.861,32.283,32.782,2166636,0
2005-05-27,32.712,32.901,32.582,32.832,2010327,0
2005-05-31,32.832,32.852,32.293,32.293,4224849,0
2005-06-01,32.303,32.812,32.175,32.682,3249352,0
2005-06-02,32.542,32.652,32.224,32.373,2983717,0
2005-06-03,32.194,32.861,32.175,32.732,2733141,0
2005-06-06,32.642,33.389,32.473,33.269,4566981,0
2005-06-07,33.2,33.608,33.121,33.439,3584556,0
2005-06-08,33.439,33.528,33.229,33.389,2450039,0
2005-06-09,33.329,34.206,33.329,34.206,3911631,0
2005-06-10,34.147,34.466,34.087,34.256,4496205,0
2005-06-13,34.137,34.306,34.037,34.306,3608047,0
2005-06-14,34.296,34.984,34.286,34.894,6022851,0
2005-06-15,34.914,35.182,34.715,35.152,3102380,0
2005-06-16,35.034,35.382,34.984,35.282,2859634,0
2005-06-17,35.511,35.641,35.362,35.442,3452945,0
2005-06-20,35.242,35.531,34.894,35.342,2731035,0
2005-06-21,35.362,35.621,35.282,35.412,2162721,0
2005-06-22,35.691,35.791,35.312,35.511,2414501,0
2005-06-23,35.471,35.681,35.342,35.531,2435282,0
2005-06-24,35.392,35.641,35.232,35.471,2494613,0
2005-06-27,35.432,35.432,35.024,35.123,2957816,0
2005-06-28,35.202,35.88,35.083,35.741,3072262,0
2005-06-29,35.83,36.138,35.671,35.86,1921180,0
2005-06-30,36.059,36.338,35.541,35.541,2425344,0
2005-07-01,35.521,35.611,35.212,35.452,2092548,0
2005-07-05,35.491,36.04,35.342,35.93,2222051,0
2005-07-06,35.88,36.687,35.751,35.96,3721590,0
2005-07-07,35.561,36.208,35.531,36.069,2417512,0
2005-07-08,35.98,36.438,35.9,36.228,2110617,0
2005-07-11,36.507,36.726,36.398,36.607,3195743,0
2005-07-12,36.567,36.815,36.388,36.687,2697304,0
2005-07-13,36.726,36.835,36.109,36.198,3427947,0
2005-07-14,36.278,36.497,35.94,36.109,2851503,0
2005-07-15,36.158,36.687,36.158,36.507,2998474,0
2005-07-18,36.457,36.795,36.358,36.617,2114233,0
2005-07-19,36.707,36.756,36.02,36.208,2978296,0
2005-07-20,36.138,36.438,35.88,35.93,2041048,0
2005-07-21,35.034,35.152,34.166,34.446,6899565,0
2005-07-22,34.446,34.645,34.196,34.505,3469209,0
2005-07-25,34.585,34.824,34.495,34.545,2496420,0
2005-07-26,34.545,34.785,34.346,34.466,2361796,0
2005-07-27,34.446,34.615,34.137,34.366,2883427,0
2005-07-28,34.535,35.91,34.535,35.432,4083298,0
2005-07-29,35.382,35.691,35.232,35.442,1779630,0
2005-08-01,35.681,36.03,35.541,35.741,2146155,0
2005-08-02,35.97,36.248,35.8,35.99,3948072,0
2005-08-03,37.523,38.998,37.105,38.37,10326908,0
2005-08-04,37.683,37.952,37.433,37.643,6091217,0
2005-08-05,37.344,37.473,36.845,36.945,2748504,0
2005-08-08,36.855,37.124,36.258,36.338,2322042,0
2005-08-09,36.428,36.597,36.238,36.457,2896077,0
2005-08-10,36.627,37.513,36.567,37.354,4178468,0
2005-08-11,37.095,37.802,37.085,37.752,2679835,0
2005-08-12,37.354,38.27,37.194,37.663,3352353,0
2005-08-15,37.533,38.1,37.513,37.743,2301562,0
2005-08-16,37.623,37.762,37.234,37.394,1945273,0
2005-08-17,37.324,37.633,37.234,37.374,1664883,0
2005-08-18,37.184,37.453,37.065,37.254,1441412,0
2005-08-19,37.254,37.683,37.194,37.483,1582360,0
2005-08-22,37.483,37.802,37.443,37.563,2422933,0
2005-08-23,37.653,37.772,37.453,37.553,2135013,0
2005-08-24,37.433,37.733,37.344,37.473,1982920,0
2005-08-25,37.473,37.673,37.374,37.563,1433583,0
2005-08-26,37.533,37.752,37.404,37.453,2934627,0
2005-08-29,37.324,37.932,37.224,37.613,2281383,0
2005-08-30,37.623,38.1,37.533,38.042,2657548,0
2005-08-31,37.852,38.39,37.762,38.29,2559968,0
2005-09-01,38.29,38.559,38.13,38.33,3730926,0
2005-09-02,38.26,38.549,38.032,38.38,2176875,0
2005-09-06,38.37,38.599,38.13,38.549,2891257,0
2005-09-07,38.4,38.599,38.11,38.42,3978190,0
2005-09-08,37.523,38.26,37.513,38.012,3809232,0
2005-09-09,38.18,38.489,38.16,38.25,3041844,0
2005-09-12,38.36,38.39,37.892,38.082,2854515,0
2005-09-13,38.12,38.16,37.453,37.623,4021558,0
2005-09-14,37.752,38.19,37.703,38.052,3330668,0
2005-09-15,38.052,38.27,37.792,37.822,3235799,0
2005-09-16,37.842,38.36,37.812,38.22,2380467,0
2005-09-19,38.13,38.17,37.812,38.032,1998581,0
2005-09-20,38.062,38.1,37.344,37.404,2748504,0
2005-09-21,37.324,37.423,37.075,37.174,2941252,0
2005-09-22,37.124,37.493,37.035,37.493,4297432,0
2005-09-23,37.354,38.499,37.354,38.012,4289000,0
2005-09-26,38.19,38.27,37.683,38.032,2178081,0
2005-09-27,38.18,38.42,37.862,38.15,2893065,0
2005-09-28,38.37,38.639,38.16,38.559,3023774,0
2005-09-29,38.022,39.048,37.872,38.998,2940952,0
2005-09-30,39.018,39.257,38.918,39.137,2413598,0
2005-10-03,38.519,39.407,38.519,39.247,2858730,0
2005-10-04,39.187,39.785,39.187,39.616,3669788,0
2005-10-05,39.317,39.466,38.45,38.529,5150354,0
2005-10-06,38.619,38.639,38.022,38.43,2817771,0
2005-10-07,38.469,38.599,38.19,38.44,2256084,0
2005-10-10,38.36,38.619,38.12,38.12,2911436,0
2005-10-11,38.18,38.25,37.284,37.324,3829410,0
2005-10-12,37.324,37.344,35.771,36.148,7490164,0
2005-10-13,36.148,36.477,36.148,36.388,3858925,0
2005-10-14,36.736,37.114,36.716,37.055,3451740,0
2005-10-17,37.224,37.453,36.766,37.364,2188622,0
2005-10-18,37.513,37.772,37.194,37.284,2576231,0
2005-10-19,37.154,38.13,36.985,38.092,2372638,0
2005-10-20,37.872,38.459,37.693,37.743,2407875,0
2005-10-21,37.842,38.1,37.433,37.972,2313006,0
2005-10-24,38.25,38.4,37.942,38.36,2311501,0
2005-10-25,37.952,38.022,36.746,37.124,4055591,0
2005-10-26,37.085,37.314,36.497,36.557,3919761,0
2005-10-27,36.647,37.314,36.547,36.577,2698807,0
2005-10-28,36.726,38.22,36.726,38.16,4491689,0
2005-10-31,38.12,38.719,37.992,38.469,4580234,0
2005-11-01,38.18,39.197,37.902,39.028,5227754,0
2005-11-02,35.86,36.865,34.864,36.647,21816042,0
2005-11-03,36.736,37.374,36.338,37.134,5653612,0
2005-11-04,36.905,37.184,36.707,37.055,3265914,0
2005-11-07,37.055,37.214,36.795,37.134,3559861,0
2005-11-08,36.855,37.394,36.577,37.085,3648707,0
2005-11-09,37.105,37.105,36.03,36.507,4541382,0
2005-11-10,36.597,36.995,36.228,36.795,2806628,0
2005-11-11,36.865,37.234,36.766,37.224,2094354,0
2005-11-14,37.224,37.583,37.214,37.433,2356374,0
2005-11-15,37.513,38.18,37.513,38.012,3700810,0
2005-11-16,38.012,38.092,37.394,37.852,2527441,0
2005-11-17,37.922,38.022,37.723,37.952,1772401,0
2005-11-18,37.952,38.29,37.483,37.822,3454751,0
2005-11-21,38.072,38.072,37.493,37.822,2625622,0
2005-11-22,37.503,37.583,37.144,37.224,4635950,0
2005-11-23,37.304,37.982,37.304,37.772,2708445,0
2005-11-25,37.882,38.032,37.812,37.862,577949,0
2005-11-28,37.982,38.082,37.394,37.394,2091041,0
2005-11-29,37.563,38.459,37.563,38.29,2336195,0
2005-11-30,38.18,38.589,37.364,37.364,4295927,0
2005-12-01,37.653,38.31,37.623,38.31,2865958,0
2005-12-02,38.18,38.499,38.1,38.28,3099066,0
2005-12-05,38.11,38.35,38.032,38.18,2637067,0
2005-12-06,38.23,38.35,37.463,37.543,4712147,0
2005-12-07,37.384,37.912,37.224,37.523,3299947,0
2005-12-08,37.633,37.802,37.164,37.314,3065033,0
2005-12-09,37.404,37.593,37.194,37.324,2636165,0
2005-12-12,37.433,37.603,36.925,37.284,2428957,0
2005-12-13,37.384,37.414,36.726,36.925,4364594,0
2005-12-14,36.925,37.663,36.845,37.533,3065335,0
2005-12-15,37.483,37.673,37.234,37.493,2198860,0
2005-12-16,37.553,37.603,36.895,36.975,3879404,0
2005-12-19,37.005,37.005,35.89,36.378,4078480,0
2005-12-20,36.378,37.274,36.378,37.154,3336691,0
2005-12-21,37.214,37.743,37.164,37.643,2816867,0
2005-12-22,37.683,37.912,37.344,37.603,2263915,0
2005-12-23,37.653,37.713,37.174,37.533,1692591,0
2005-12-27,37.473,37.733,37.234,37.394,1925396,0
2005-12-28,37.513,37.723,37.384,37.523,1253781,0
2005-12-29,37.364,37.932,37.354,37.693,1564893,0
2005-12-30,37.374,37.563,36.925,37.085,1298958,0
2006-01-03,37.154,37.314,36.388,37.284,3267423,0
2006-01-04,37.453,38.18,37.433,38.13,3643586,0
2006-01-05,38.18,38.898,38.17,38.699,3271037,0
2006-01-06,38.878,38.978,38.579,38.848,2724711,0
2006-01-09,38.838,38.888,38.22,38.32,2907520,0
2006-01-10,38.27,38.519,38.19,38.31,1844682,0
2006-01-11,38.4,38.589,38.082,38.27,2518104,0
2006-01-12,38.082,38.45,38.022,38.24,2454256,0
2006-01-13,37.523,38.092,37.523,37.982,3183094,0
2006-01-17,37.902,38.082,37.703,38.042,2161516,0
2006-01-18,38.052,38.798,38.052,38.13,3421922,0
2006-01-19,38.27,38.31,37.523,38.042,2713567,0
2006-01-20,37.852,37.852,37.164,37.194,3371628,0
2006-01-23,37.324,37.473,36.677,36.677,2450943,0
2006-01-24,37.005,37.204,36.716,36.905,2785245,0
2006-01-25,37.174,37.384,36.875,37.105,1718792,0
2006-01-26,37.354,37.743,37.344,37.503,1955213,0
2006-01-27,38.599,39.307,38.549,39.197,5636145,0
2006-01-30,39.197,39.646,38.948,39.596,2985222,0
2006-01-31,39.427,40.441,39.337,40.372,4904898,0
2006-02-01,40.222,40.81,40.123,40.701,4883816,0
2006-02-02,39.845,40.521,39.716,40.402,3830013,0
2006-02-03,40.173,40.681,39.994,40.282,2713264,0
2006-02-06,40.093,40.103,39.427,39.606,2881921,0
2006-02-07,39.646,40.332,39.636,39.756,3617385,0
2006-02-08,39.417,40.242,38.848,40.193,4551922,0
2006-02-09,40.312,40.89,40.262,40.691,4028485,0
2006-02-10,40.76,41.198,40.541,41.05,2181997,0
2006-02-13,40.262,40.372,39.457,39.746,3622503,0
2006-02-14,39.795,40.671,39.696,40.402,3245739,0
2006-02-15,40.352,40.751,40.322,40.681,1854018,0
2006-02-16,40.024,40.362,39.874,40.362,1863957,0
2006-02-17,40.372,40.591,40.103,40.581,2090440,0
2006-02-21,40.671,40.83,40.014,40.044,1992257,0
2006-02-22,40.193,40.701,40.123,40.651,2229881,0
2006-02-23,40.531,41.198,40.392,41.158,2356374,0
2006-02-24,41.08,41.507,41.01,41.358,1993762,0
2006-02-27,40.422,41.447,40.422,41.07,3337295,0
2006-02-28,40.731,41.109,40.691,40.76,3479147,0
2006-03-01,40.691,40.87,40.531,40.79,1469421,0
2006-03-02,40.711,40.98,40.661,40.94,1715178,0
2006-03-03,40.751,41.348,40.751,41.01,2197957,0
2006-03-06,40.96,41.08,40.481,40.511,1803422,0
2006-03-07,40.511,41.158,40.511,41.01,2028699,0
2006-03-08,41.01,41.906,40.97,41.707,3229174,0
2006-03-09,41.467,41.866,41.358,41.707,2490998,0
2006-03-10,41.986,42.863,41.966,42.335,4545296,0
2006-03-13,42.255,42.424,41.756,41.976,2409381,0
2006-03-14,41.976,42.365,41.936,42.255,2011531,0
2006-03-15,42.434,43.491,42.395,43.491,4094141,0
2006-03-16,43.491,44.276,43.481,43.908,3641779,0
2006-03-17,44.107,44.167,43.719,44.008,4026077,0
2006-03-20,43.998,44.256,43.719,43.938,1931120,0
2006-03-21,44.067,44.137,43.312,43.491,2092548,0
2006-03-22,43.302,43.878,43.302,43.798,2593096,0
2006-03-23,43.66,43.68,43.242,43.531,1820589,0
2006-03-24,43.451,43.719,43.451,43.541,1332086,0
2006-03-27,43.621,44.157,43.611,44.028,1711865,0
2006-03-28,43.758,44.087,43.719,43.748,2040746,0
2006-03-29,43.748,44.266,43.67,44.018,2267528,0
2006-03-30,43.848,44.415,43.758,44.246,2476541,0
2006-03-31,44.077,44.137,43.182,43.372,3061119,0
2006-04-03,43.372,43.848,43.212,43.748,1963646,0
2006-04-04,43.798,44.028,43.65,43.888,2452148,0
2006-04-05,43.908,44.206,43.501,43.748,2444319,0
2006-04-06,43.7,43.719,42.743,43.272,2614781,0
2006-04-07,43.232,43.362,42.195,42.195,2324149,0
2006-04-10,41.996,42.185,40.81,42.016,4481148,0
2006-04-11,42.006,42.165,40.79,41.01,4128476,0
2006-04-12,40.95,41.437,40.82,41.04,3636357,0
2006-04-13,41.188,41.766,41.119,41.657,1666087,0
2006-04-17,41.607,41.617,40.88,41.238,1719093,0
2006-04-18,41.567,41.896,40.671,41.766,4390194,0
2006-04-19,41.766,41.846,40.86,41.02,3238509,0
2006-04-20,41.05,41.617,40.531,40.691,3493903,0
2006-04-21,40.77,40.77,39.785,39.874,4095647,0
2006-04-24,39.825,40.183,39.646,39.756,2162721,0
2006-04-25,39.676,39.825,39.287,39.447,2257590,0
2006-04-26,39.626,39.646,39.197,39.357,2971069,0
2006-04-27,37.433,38.35,34.775,35.392,12398976,0
2006-04-28,35.192,36.198,34.994,35.531,8041611,0
2006-05-01,35.771,35.94,34.795,34.924,6881494,0
2006-05-02,35.162,35.172,33.708,35.034,8447891,0
2006-05-03,33.2,33.2,29.842,29.882,25381626,0
2006-05-04,30.211,30.71,29.554,29.952,14487307,0
2006-05-05,30.211,30.55,29.962,30.511,7482032,0
2006-05-08,30.989,31.278,30.64,30.869,8696057,0
2006-05-09,30.849,30.849,29.245,29.465,12762492,0
2006-05-10,29.753,31.049,29.235,30.72,12847724,0
2006-05-11,30.55,31.308,30.54,31.179,9543560,0
2006-05-12,31.109,31.298,30.52,31.049,7479923,0
2006-05-15,31.009,31.179,30.62,30.73,5511458,0
2006-05-16,30.73,31.846,30.73,31.388,9187572,0
2006-05-17,31.198,31.508,30.869,30.939,6744159,0
2006-05-18,30.959,31.308,30.809,30.999,4945858,0
2006-05-19,31.069,31.338,30.73,30.959,6658023,0
2006-05-22,30.271,30.929,30.231,30.75,5072651,0
2006-05-23,30.74,31.079,30.63,30.7,4250451,0
2006-05-24,30.55,30.919,30.281,30.77,6005081,0
2006-05-25,30.839,31.119,30.77,30.809,3324945,0
2006-05-26,30.879,31.009,30.55,30.77,3184900,0
2006-05-30,30.809,31.278,30.55,30.58,4072156,0
2006-05-31,30.71,30.979,30.461,30.79,4041436,0
2006-06-01,30.939,32.373,30.939,32.273,4829001,0
2006-06-02,32.244,32.742,31.986,32.353,4906404,0
2006-06-05,32.145,32.145,30.989,30.989,5813536,0
2006-06-06,31.228,31.538,30.909,31.159,3506854,0
2006-06-07,31.159,31.727,31.019,31.468,4266411,0
2006-06-08,31.468,31.657,31.089,31.448,5308770,0
2006-06-09,31.428,31.737,31.328,31.448,4003788,0
2006-06-12,31.248,31.428,29.942,30.072,5838834,0
2006-06-13,30.381,31.348,30.112,30.192,6683624,0
2006-06-14,30.112,30.371,29.405,29.674,4553127,0
2006-06-15,29.773,30.341,29.584,30.281,3915545,0
2006-06-16,30.182,31.238,30.182,31.029,6597789,0
2006-06-19,31.109,31.498,30.959,31.149,5333164,0
2006-06-20,31.029,31.198,30.162,30.261,4282674,0
2006-06-21,30.211,30.77,30.202,30.63,2771089,0
2006-06-22,30.461,31.009,30.441,30.63,2509671,0
2006-06-23,30.879,31.607,30.879,31.258,4016739,0
2006-06-26,31.149,31.298,30.989,31.069,2729827,0
2006-06-27,31.069,31.278,30.6,30.72,2936434,0
2006-06-28,30.8,30.959,29.714,30.431,4832615,0
2006-06-29,30.859,32.045,30.839,31.966,5652107,0
2006-06-30,32.075,33.2,32.055,32.712,5633134,0
2006-07-03,32.971,33.151,32.722,33.071,1686868,0
2006-07-05,32.792,33.2,32.772,32.941,4194432,0
2006-07-06,32.941,33.379,32.941,33.17,4567886,0
2006-07-07,32.971,33.19,32.802,33.071,2733444,0
2006-07-10,33.349,33.798,33.219,33.628,2764464,0
2006-07-11,33.568,34.027,33.508,33.897,4836531,0
2006-07-12,33.847,34.127,33.538,33.728,3269831,0
2006-07-13,33.708,34.446,33.688,34.316,4385976,0
2006-07-14,34.196,34.286,33.239,33.548,3389699,0
2006-07-17,33.449,34.047,33.279,33.499,2356977,0
2006-07-18,33.041,33.847,32.722,33.121,4360679,0
2006-07-19,33.538,34.615,33.489,34.336,4335380,0
2006-07-20,34.416,34.466,33.997,34.027,2091343,0
2006-07-21,34.286,34.356,33.568,33.937,2766573,0
2006-07-24,34.166,34.745,34.117,34.416,2269637,0
2006-07-25,34.485,35.034,34.386,34.854,2199765,0
2006-07-26,34.785,34.944,34.396,34.595,2050986,0
2006-07-27,32.542,32.542,31.378,31.687,10053746,0
2006-07-28,31.079,31.508,30.251,30.431,11484014,0
2006-07-31,30.56,31.049,30.241,30.301,14849317,0
2006-08-01,30.301,30.859,30.231,30.77,5815041,0
2006-08-02,33.698,35.123,33.648,33.897,14701442,0
2006-08-03,33.369,34.695,33.349,33.877,5387377,0
2006-08-04,34.166,35.024,34.147,34.874,4227861,0
2006-08-07,34.695,35.392,34.426,35.093,5422614,0
2006-08-08,35.242,35.86,35.232,35.691,5522000,0
2006-08-09,35.781,36.248,35.621,35.671,5781913,0
2006-08-10,35.432,36.228,35.422,36.079,4074263,0
2006-08-11,35.81,36.158,34.904,35.172,4045653,0
2006-08-14,35.511,35.711,34.765,34.864,5142824,0
2006-08-15,35.162,35.452,34.944,35.232,3885428,0
2006-08-16,35.462,36.537,35.372,36.487,3563777,0
2006-08-17,36.218,37.045,36.198,36.746,3178274,0
2006-08-18,36.736,37.085,36.537,37.085,2825903,0
2006-08-21,36.955,37.384,36.885,37.174,2048575,0
2006-08-22,36.955,37.204,36.507,36.527,3302659,0
2006-08-23,36.597,36.885,36.238,36.358,3409876,0
2006-08-24,36.607,37.214,36.587,36.905,3328861,0
2006-08-25,36.775,37.105,36.328,36.527,3483664,0
2006-08-28,36.457,37.284,36.457,37.184,3465896,0
2006-08-29,37.274,38.24,37.214,38.23,4716062,0
2006-08-30,38.679,38.948,37.882,38.002,5413277,0
2006-08-31,37.812,38.072,37.354,37.543,4663960,0
2006-09-01,37.882,38.042,37.433,37.663,2052192,0
2006-09-05,37.473,38.12,37.364,37.583,2355472,0
2006-09-06,37.324,37.553,36.775,36.785,3270434,0
2006-09-07,36.785,37.324,36.766,37.065,2769885,0
2006-09-08,37.065,37.623,37.045,37.364,2027493,0
2006-09-11,37.124,38.1,37.085,38.052,3091537,0
2006-09-12,37.932,39.058,37.912,39.058,4264905,0
2006-09-13,38.978,39.087,38.39,38.838,3129483,0
2006-09-14,38.669,38.898,38.24,38.459,2279878,0
2006-09-15,38.748,38.908,38.2,38.27,4598304,0
2006-09-18,38.579,38.808,38.2,38.2,2994259,0
2006-09-19,38.32,39.097,38.26,39.018,2938543,0
2006-09-20,38.938,39.596,38.938,39.457,3578233,0
2006-09-21,39.377,39.686,39.068,39.157,3420117,0
2006-09-22,39.277,39.466,38.818,38.888,3081298,0
2006-09-25,39.018,39.666,38.788,39.457,3034313,0
2006-09-26,39.157,39.457,38.838,39.028,3171648,0
2006-09-27,38.948,39.177,38.549,38.719,4423322,0
2006-09-28,38.719,38.838,38.529,38.719,3239412,0
2006-09-29,38.639,38.868,38.529,38.619,3305370,0
2006-10-02,38.629,38.808,38.3,38.659,1994968,0
2006-10-03,36.766,38.709,36.766,38.23,2770186,0
2006-10-04,38.1,38.45,37.922,38.32,2871080,0
2006-10-05,38.38,39.696,38.38,39.437,3891450,0
2006-10-06,39.347,39.706,38.948,39.087,3075274,0
2006-10-09,39.087,39.746,38.808,39.447,2391009,0
2006-10-10,39.457,39.526,38.958,39.127,3148760,0
2006-10-11,38.948,39.476,38.868,39.177,2956613,0
2006-10-12,39.397,39.864,39.187,39.506,3272541,0
2006-10-13,39.347,39.666,38.788,39.137,2918062,0
2006-10-16,39.018,39.367,38.748,38.928,1581157,0
2006-10-17,38.928,39.078,38.489,38.609,2205186,0
2006-10-18,38.898,39.466,38.609,39.367,2954202,0
2006-10-19,39.546,39.776,39.217,39.626,2238617,0
2006-10-20,39.736,39.904,39.636,39.815,2127484,0
2006-10-23,39.746,40.232,39.526,39.805,1945576,0
2006-10-24,39.596,39.716,38.768,39.068,2816267,0
2006-10-25,39.008,39.028,38.23,38.609,2734346,0
2006-10-26,39.516,39.766,39.107,39.357,3105089,0
2006-10-27,39.277,39.676,38.988,39.247,2123870,0
2006-10-30,39.167,39.536,38.808,38.938,3743275,0
2006-10-31,39.167,39.277,38.559,38.838,2936131,0
2006-11-01,41.497,41.786,38.45,39.506,9983872,0
2006-11-02,39.167,40.591,39.147,40.392,4400434,0
2006-11-03,40.412,40.412,39.776,40.073,2207595,0
2006-11-06,40.073,40.87,39.854,40.731,2679835,0
2006-11-07,40.591,40.89,40.312,40.591,2662064,0
2006-11-08,40.073,40.153,39.247,39.656,4908813,0
2006-11-09,39.656,39.964,38.928,39.078,3678522,0
2006-11-10,39.277,39.666,39.247,39.566,2673510,0
2006-11-13,39.466,40.064,39.457,39.845,1829624,0
2006-11-14,40.064,40.422,39.954,40.332,3044252,0
2006-11-15,40.093,40.511,39.894,40.212,4916643,0
2006-11-16,40.441,40.661,40.133,40.143,2498830,0
2006-11-17,40.024,40.382,39.874,40.342,1843177,0
2006-11-20,40.113,41.06,40.113,40.87,2918664,0
2006-11-21,41.119,41.677,41,41.198,3386085,0
2006-11-22,41.119,41.537,41.119,41.437,1299259,0
2006-11-24,41.238,41.587,41.099,41.398,628849,0
2006-11-27,41.218,41.547,40.711,40.711,2191331,0
2006-11-28,40.481,41.278,40.441,40.671,2839456,0
2006-11-29,40.751,41.368,40.671,40.83,3858925,0
2006-11-30,40.94,41.946,40.94,41.856,3970961,0
2006-12-01,41.856,42.115,41.208,41.637,2028097,0
2006-12-04,41.836,42.494,41.816,42.245,2650922,0
2006-12-05,42.215,42.434,41.996,42.245,1511585,0
2006-12-06,42.165,42.723,42.016,42.444,1866669,0
2006-12-07,42.654,42.793,42.305,42.474,1350458,0
2006-12-08,42.624,42.704,42.175,42.504,1274562,0
2006-12-11,42.654,42.853,42.474,42.753,1246854,0
2006-12-12,42.863,43.122,42.584,42.923,1837454,0
2006-12-13,42.983,43.052,42.325,42.624,2330474,0
2006-12-14,42.963,43.192,42.185,43.052,2374445,0
2006-12-15,43.132,43.352,42.913,43.052,2333486,0
2006-12-18,42.933,43.362,42.664,43.082,1432676,0
2006-12-19,42.684,43.888,42.674,43.69,2617492,0
2006-12-20,43.601,43.958,43.561,43.798,1884136,0
2006-12-21,43.798,43.988,43.501,43.808,1755536,0
2006-12-22,43.282,43.282,43.122,43.282,1513995,0
2006-12-26,43.332,43.68,43.232,43.431,1330279,0
2006-12-27,43.511,43.828,43.501,43.768,1217641,0
2006-12-28,43.818,44.028,43.621,43.868,923997,0
2006-12-29,43.778,44.047,43.69,43.69,1115243,0
2007-01-03,44.107,44.157,43.352,43.758,2172358,0
2007-01-04,43.758,43.758,42.763,42.933,2971972,0
2007-01-05,42.733,42.803,42.235,42.634,2806928,0
2007-01-08,42.544,42.833,42.205,42.714,2692182,0
2007-01-09,42.185,43.033,42.185,42.484,1831129,0
2007-01-10,42.305,42.863,42.165,42.743,1335700,0
2007-01-11,42.743,43.382,42.584,43.362,2235303,0
2007-01-12,43.302,43.571,43.192,43.421,1351963,0
2007-01-16,43.262,43.591,43.172,43.421,1492913,0
2007-01-17,43.431,43.748,43.232,43.67,2052493,0
2007-01-18,42.863,43.382,42.654,42.983,2787352,0
2007-01-19,43.202,43.322,42.903,43.142,1929612,0
2007-01-22,43.142,43.411,42.753,42.853,1958226,0
2007-01-23,42.853,43.441,42.634,43.372,1639584,0
2007-01-24,43.003,43.042,42.255,43.013,4892550,0
2007-01-25,43.152,43.501,42.983,43.112,1845285,0
2007-01-26,43.162,43.252,42.963,43.152,2128085,0
2007-01-29,43.401,43.788,43.252,43.531,2601529,0
2007-01-30,43.511,43.988,43.362,43.938,2468411,0
2007-01-31,43.938,44.157,43.631,43.958,2264518,0
2007-02-01,44.028,44.734,43.828,44.685,2526537,0
2007-02-02,44.645,44.824,44.435,44.475,1961840,0
2007-02-05,44.625,45.153,44.605,44.994,3040939,0
2007-02-06,45.033,45.622,44.874,45.532,3514384,0
2007-02-07,46.609,47.275,45.642,46.469,8115699,0
2007-02-08,46.32,46.708,46.08,46.22,2344026,0
2007-02-09,46.22,46.449,45.632,45.821,1909735,0
2007-02-12,45.701,46.489,45.701,46.459,2789915,0
2007-02-13,46.748,46.898,46.34,46.858,2902675,0
2007-02-14,46.858,47.443,46.758,47.414,3533629,0
2007-02-15,47.236,47.942,47.147,47.782,2724407,0
2007-02-16,47.543,47.882,47.503,47.782,3174661,0
2007-02-20,48.041,48.43,47.852,48.331,3015943,0
2007-02-21,47.992,48.291,47.942,48.011,2072971,0
2007-02-22,48.181,48.46,48.011,48.141,3304163,0
2007-02-23,48.121,48.121,47.663,47.772,2550330,0
2007-02-26,47.394,47.493,46.918,47.345,2097610,0
2007-02-27,48.709,48.709,45.552,46.1,2901497,0
2007-02-28,45.921,47.483,45.831,47.315,4959710,0
2007-03-01,47.167,47.543,46.419,47.374,3924395,0
2007-03-02,47.702,47.702,46.818,46.818,3187611,0
2007-03-05,46.499,46.708,46.17,46.19,3291541,0
2007-03-06,46.479,46.669,46.14,46.459,3773995,0
2007-03-07,46.948,46.948,46.15,46.439,2632851,0
2007-03-08,46.569,47.027,46.33,46.519,2324149,0
2007-03-09,46.589,46.908,46.389,46.469,1972079,0
2007-03-12,46.479,46.898,46.23,46.519,2449437,0
2007-03-13,46.18,46.489,45.512,45.512,3208993,0
2007-03-14,45.672,46.399,45.522,46.19,3958010,0
2007-03-15,46.04,46.848,45.981,46.778,2993766,0
2007-03-16,47.067,47.355,46.838,47.255,5108190,0
2007-03-19,47.463,47.962,47.285,47.792,2477748,0
2007-03-20,47.912,48.251,47.503,48.111,2689170,0
2007-03-21,48.002,48.849,47.762,48.739,2507264,0
2007-03-22,48.689,48.899,48.37,48.39,2997273,0
2007-03-23,48.46,48.769,48.211,48.61,2256673,0
2007-03-26,48.4,48.919,48.181,48.839,1485081,0
2007-03-27,48.58,48.659,47.742,48.4,2882221,0
2007-03-28,48.201,48.34,47.692,48.031,1992257,0
2007-03-29,48.041,48.291,46.987,47.067,3497216,0
2007-03-30,47.147,47.563,46.987,47.364,2197722,0
2007-04-02,47.523,47.882,47.443,47.792,2248255,0
2007-04-03,47.962,48.789,47.942,48.709,2029602,0
2007-04-04,48.47,49.018,48.071,48.959,2163022,0
2007-04-05,48.679,49.198,48.261,49.018,1954610,0
2007-04-09,49.018,49.298,48.859,49.028,1640614,0
2007-04-10,48.839,49.467,48.799,49.318,2263613,0
2007-04-11,49.178,49.278,48.41,48.769,2326558,0
2007-04-12,48.041,48.699,48.041,48.55,1975361,0
2007-04-13,48.739,49.507,48.58,49.447,2334088,0
2007-04-16,49.507,50.503,49.377,50.255,2902510,0
2007-04-17,50.413,50.731,50.085,50.483,2756633,0
2007-04-18,50.433,50.901,50.304,50.463,3282178,0
2007-04-19,49.716,50.075,49.517,49.816,2951057,0
2007-04-20,50.383,50.682,50.135,50.563,2139531,0
2007-04-23,50.721,51.04,50.343,50.682,1809746,0
2007-04-24,50.533,50.891,50.245,50.721,2356676,0
2007-04-25,50.265,50.951,49.706,50.941,4320623,0
2007-04-26,51.04,51.468,50.403,51.06,6237587,0
2007-04-27,51.1,51.348,50.633,51.279,1789718,0
2007-04-30,51.448,52.026,51.289,51.657,3342872,0
2007-05-01,51.986,52.056,51.408,51.628,2681562,0
2007-05-02,50.851,52.724,49.816,51.08,6416552,0
2007-05-03,51.448,52.654,51.03,52.595,4777366,0
2007-05-04,52.774,53.92,52.525,53.421,3559668,0
2007-05-07,53.79,53.959,53.093,53.591,2802183,0
2007-05-08,53.441,54.467,53.411,54.287,2916858,0
2007-05-09,53.939,54.079,53.601,53.65,4229367,0
2007-05-10,53.461,53.979,53.341,53.7,2085911,0
2007-05-11,53.77,54.327,53.341,54.287,1741984,0
2007-05-14,54.407,54.776,54.169,54.577,2269034,0
2007-05-15,54.786,55.513,54.357,54.367,2964743,0
2007-05-16,54.955,55.164,54.607,54.696,2738261,0
2007-05-17,54.616,55.144,54.317,55.005,2604541,0
2007-05-18,55.114,55.443,54.716,55.343,1650975,0
2007-05-21,54.896,54.965,53.989,54.307,4023666,0
2007-05-22,54.307,54.607,53.92,54.307,2501240,0
2007-05-23,54.487,54.626,54.059,54.069,2364866,0
2007-05-24,54.457,54.616,54.049,54.139,2927849,0
2007-05-25,54.616,55.054,54.457,54.816,2590083,0
2007-05-29,54.646,56.25,54.646,56.111,3554440,0
2007-05-30,55.553,55.802,55.513,55.602,2602600,0
2007-05-31,55.523,56.011,55.463,55.662,2556353,0
2007-06-01,55.652,55.991,55.622,55.951,1721804,0
2007-06-04,55.951,57.386,55.712,55.802,2379566,0
2007-06-05,55.822,56.648,55.493,55.842,2667046,0
2007-06-06,56.27,56.459,55.234,55.523,3355509,0
2007-06-07,55.124,55.732,54.287,54.507,2763657,0
2007-06-08,54.238,54.686,54.019,54.686,2029202,0
2007-06-11,54.686,55.094,54.407,54.567,1966196,0
2007-06-12,54.169,54.766,54.129,54.198,2193340,0
2007-06-13,54.238,54.487,52.874,53.62,3723146,0
2007-06-14,53.63,53.939,53.273,53.7,2134685,0
2007-06-15,54.786,54.786,53.69,54.248,2522019,0
2007-06-18,55.303,55.303,54.337,54.407,1513961,0
2007-06-19,54.816,55.224,54.686,55.084,2425042,0
2007-06-20,55.293,55.473,53.72,53.74,1966115,0
2007-06-21,53.89,54.258,53.183,53.84,1932624,0
2007-06-22,53.401,53.67,52.764,52.774,3507356,0
2007-06-25,52.784,53.312,52.126,52.176,2179385,0
2007-06-26,52.196,52.515,51.648,52.016,2326157,0
2007-06-27,51.548,52.694,50.99,52.605,1651430,0
2007-06-28,52.615,52.993,52.186,52.555,1865663,0
2007-06-29,52.585,53.043,51.717,52.016,1722909,0
2007-07-02,52.016,53.82,51.867,53.66,2007818,0
2007-07-03,53.92,54.198,53.243,53.293,867479,0
2007-07-05,54.826,54.826,53.063,53.87,1450448,0
2007-07-06,53.66,54.487,53.401,54.069,1651932,0
2007-07-09,54.238,54.387,53.78,53.87,1231596,0
2007-07-10,53.332,54.447,52.993,52.993,1917767,0
2007-07-11,53.143,53.84,53.123,53.551,1496225,0
2007-07-12,53.541,54.327,53.381,54.268,1632656,0
2007-07-13,54.039,54.099,53.371,53.68,1384512,0
2007-07-16,53.68,53.9,53.411,53.7,1249967,0
2007-07-17,54.009,54.009,53.302,53.521,1523129,0
2007-07-18,53.84,54.467,53.312,53.79,1851710,0
2007-07-19,53.71,54.049,53.302,53.312,1938147,0
2007-07-20,53.341,53.341,52.036,52.166,2656142,0
2007-07-23,50.662,53.581,50.662,53.312,1956017,0
2007-07-24,53.083,53.93,52.744,52.864,1965322,0
2007-07-25,52.854,53.153,51.797,52.206,2569604,0
2007-07-26,52.006,52.136,50.711,51.438,2366614,0
2007-07-27,51.299,51.468,49.965,49.995,2048475,0
2007-07-30,50.821,52.226,50.105,52.046,2949484,0
2007-07-31,52.545,52.664,51.418,51.438,2271946,0
2007-08-01,48.58,49.806,46.13,48.699,4712053,0
2007-08-02,49.138,51.08,49.038,50.553,3096558,0
2007-08-03,48.38,50.403,47.683,47.683,3627676,0
2007-08-06,48.061,48.659,47.623,48.61,2917398,0
2007-08-07,49.806,49.806,47.315,47.792,3264967,0
2007-08-08,48.729,49.198,46.38,46.718,4168342,0
2007-08-09,46.718,47.167,44.934,44.934,4393104,0
2007-08-10,44.625,48.231,42.843,47.216,4558282,0
2007-08-13,46.688,49.646,46.688,48.301,2984821,0
2007-08-14,48.689,49.078,47.573,47.782,2556148,0
2007-08-15,47.792,48.679,47.037,47.057,2134950,0
2007-08-16,46.459,47.355,44.954,46.479,2809190,0
2007-08-17,47.603,48.211,46.649,47.463,2867548,0
2007-08-20,47.942,49.248,46.01,48.56,1966456,0
2007-08-21,47.852,48.779,47.822,48.46,1728229,0
2007-08-22,48.998,49.906,48.979,49.786,2400245,0
2007-08-23,50.225,50.563,49.507,49.696,1824102,0
2007-08-24,49.696,50.553,48.988,50.463,1528552,0
2007-08-27,50.165,50.603,49.347,49.387,1539585,0
2007-08-28,49.188,50.741,49.188,49.985,2367118,0
2007-08-29,50.314,50.98,50.055,50.98,2045363,0
2007-08-30,50.721,51.408,50.453,50.841,1590091,0
2007-08-31,51.338,51.917,51.09,51.478,1376861,0
2007-09-04,51.747,52.435,51.518,52.136,1202382,0
2007-09-05,51.618,52.325,51.568,51.996,1838156,0
2007-09-06,51.827,52.425,51.648,52.226,1487190,0
2007-09-07,51.787,52.535,51.628,51.697,1547927,0
2007-09-10,52.026,52.026,50.721,51.23,1153191,0
2007-09-11,51.538,52.196,51.299,52.016,1314619,0
2007-09-12,51.967,54.437,51.727,53.959,2810945,0
2007-09-13,54.297,54.387,53.66,53.84,1176682,0
2007-09-14,53.381,54.437,52.824,54.129,1610571,0
2007-09-17,53.82,53.989,52.455,53.481,1367022,0
2007-09-18,53.491,53.7,52.784,53.61,2574625,0
2007-09-19,53.949,54.129,52.904,53.203,2144554,0
2007-09-20,53.253,53.253,51.378,51.667,2517000,0
2007-09-21,51.378,52.784,51.378,52.664,2299474,0
2007-09-24,52.485,53.043,52.056,52.335,1176480,0
2007-09-25,52.096,52.794,51.777,51.907,1538089,0
2007-09-26,52.256,53.531,51.478,53.293,1441312,0
2007-09-27,53.601,53.79,52.874,53.213,621220,0
2007-09-28,53.401,53.64,52.754,53.083,1292634,0
2007-10-01,53.341,54.626,52.724,54.268,1506266,0
2007-10-02,54.527,54.756,53.312,53.441,1220953,0
2007-10-03,53.083,53.312,52.455,52.993,1250467,0
2007-10-04,52.844,53.233,51.568,51.927,1277072,0
2007-10-05,52.276,52.884,52.186,52.565,818788,0
2007-10-08,52.475,52.993,52.465,52.565,929520,0
2007-10-09,52.445,53.322,52.395,53.193,1833138,0
2007-10-10,53.293,53.939,52.834,53.371,1197864,0
2007-10-11,53.71,53.939,51.657,51.867,2077990,0
2007-10-12,51.797,53.371,51.747,52.664,1464100,0
2007-10-15,52.664,52.963,51.13,51.478,925804,0
2007-10-16,51.328,51.588,50.99,51.14,903718,0
2007-10-17,51.717,53.223,51.648,53.033,1952001,0
2007-10-18,53.143,53.66,52.704,53.033,1224166,0
2007-10-19,52.615,52.804,51.23,51.249,1575534,0
2007-10-22,50.483,51.398,50.055,51.279,859648,0
2007-10-23,51.478,51.807,51.15,51.767,634770,0
2007-10-24,51.408,51.657,49.796,50.701,1607157,0
2007-10-25,51.418,52.973,49.397,52.694,1873790,0
2007-10-26,52.993,53.293,51.05,51.867,1269945,0
2007-10-29,52.166,53.76,51.917,52.016,1488998,0
2007-10-30,52.006,52.694,51.378,51.628,1186721,0
2007-10-31,52.206,52.475,51.269,52.286,1948888,0
2007-11-01,51.468,52.555,51.338,51.548,2375850,0
2007-11-02,51.05,51.05,48.44,49.736,4256273,0
2007-11-05,49.746,50.393,48.809,50.075,2048765,0
2007-11-06,50.075,50.731,49.527,50.623,1283026,0
2007-11-07,50.503,50.891,49.248,49.308,1755687,0
2007-11-08,49.347,49.836,48.64,49.636,1593493,0
2007-11-09,49.158,49.627,48.809,49.088,1760555,0
2007-11-12,49.098,50.055,48.4,48.839,1456897,0
2007-11-13,49.148,49.148,48.021,48.709,1984186,0
2007-11-14,49.108,50.583,48.52,49.656,2282857,0
2007-11-15,49.557,50.334,48.939,49.278,1874499,0
2007-11-16,49.706,50.175,48.769,49.218,2295340,0
2007-11-19,48.899,49.138,48.44,48.699,2123646,0
2007-11-20,48.949,49.696,48.669,49.417,1734253,0
2007-11-21,48.909,49.467,48.46,48.56,2029693,0
2007-11-23,48.779,49.238,48.57,48.839,734572,0
2007-11-26,49.058,50.473,48.979,49.118,1867790,0
2007-11-27,49.278,50.393,48.839,50.265,3422636,0
2007-11-28,50.265,51.727,49.965,51.438,2751771,0
2007-11-29,51.378,52.435,51.09,52.096,2558808,0
2007-11-30,52.694,54.208,52.166,53.401,4134654,0
2007-12-03,53.67,55.034,53.173,54.447,3349440,0
2007-12-04,54.019,54.139,53.013,53.322,3430642,0
2007-12-05,54.228,55.244,54.079,55.144,2659254,0
2007-12-06,55.124,55.373,54.487,55.164,2319231,0
2007-12-07,55.154,56.678,55.034,55.483,2706878,0
2007-12-10,55.752,55.752,54.826,55.084,1704512,0
2007-12-11,55.283,55.283,52.944,53.223,3058316,0
2007-12-12,54.527,55.074,53.073,53.501,1994219,0
2007-12-13,53.341,55.034,52.854,54.985,2352318,0
2007-12-14,54.567,54.876,53.431,53.511,1816070,0
2007-12-17,53.043,53.302,52.305,52.595,1705039,0
2007-12-18,52.874,53.591,52.176,53.183,1603443,0
2007-12-19,54.139,54.139,52.465,52.924,1072221,0
2007-12-20,53.421,53.83,52.634,53.283,999442,0
2007-12-21,53.82,54.417,53.521,54.189,2312854,0
2007-12-24,54.129,54.776,53.78,54.287,383854,0
2007-12-26,54.049,54.497,53.322,54.377,889945,0
2007-12-27,54.248,54.616,53.83,54.189,1213432,0
2007-12-28,54.766,54.766,53.949,54.387,1653743,0
2007-12-31,53.959,54.278,53.302,53.521,884154,0
2008-01-02,53.591,54.507,53.293,53.949,2226821,0
2008-01-03,53.989,54.397,53.312,53.312,1190714,0
2008-01-04,53.073,53.75,52.545,53.003,1393192,0
2008-01-07,53.163,54.557,52.425,54.417,1959011,0
2008-01-08,54.766,55.533,54.417,54.806,2622854,0
2008-01-09,54.836,56.26,54.407,56.141,2996745,0
2008-01-10,55.832,56.758,55.702,56.081,2414752,0
2008-01-11,55.463,55.882,54.796,54.836,2483471,0
2008-01-14,55.164,55.912,54.337,55.832,2979098,0
2008-01-15,55.254,55.832,54.029,54.198,2448333,0
2008-01-16,54.159,56.678,53.76,55.662,3014531,0
2008-01-17,55.892,55.892,51.867,53.073,5440570,0
2008-01-18,53.302,55.323,50.951,51.667,2778805,0
2008-01-22,49.357,51.319,49.357,50.433,2763435,0
2008-01-23,48.969,49.866,47.982,49.417,4061345,0
2008-01-24,49.427,49.786,48.301,49.357,1708091,0
2008-01-25,49.736,49.975,48.251,48.38,1969382,0
2008-01-28,48.55,49.627,47.752,49.547,1574485,0
2008-01-29,49.547,50.941,49.487,50.205,1383446,0
2008-01-30,50.175,50.811,49.367,49.587,1554189,0
2008-01-31,48.929,49.756,48.321,48.998,2093369,0
2008-02-01,49.587,50.005,48.719,49.597,1934337,0
2008-02-04,49.607,49.607,49.008,49.298,934575,0
2008-02-05,48.699,49.118,47.603,47.623,2081757,0
2008-02-06,45.392,49.417,45.392,48.59,3105325,0
2008-02-07,48.58,48.839,46.31,48.041,3273459,0
2008-02-08,47.882,47.902,47.057,47.394,1331123,0
2008-02-11,47.742,47.742,45.871,46.958,1696330,0
2008-02-12,46.978,46.978,46.27,46.868,3147719,0
2008-02-13,46.609,47.206,44.894,46.629,5403129,0
2008-02-14,46.738,46.978,45.572,45.672,1804277,0
2008-02-15,45.791,48.281,45.582,48.281,2910263,0
2008-02-19,48.879,48.879,47.424,47.653,1724086,0
2008-02-20,47.335,48.171,46.918,48.031,1452719,0
2008-02-21,48.191,48.221,46.868,46.958,1062779,0
2008-02-22,47.236,47.285,45.911,47.187,1703349,0
2008-02-25,47.265,47.463,46.439,47.245,1377630,0
2008-02-26,47.077,47.872,46.987,47.563,2433648,0
2008-02-27,47.206,48.111,47.206,47.533,1039780,0
2008-02-28,47.285,47.503,46.11,46.25,1876270,0
2008-02-29,45.662,45.771,44.226,44.405,2083195,0
2008-03-03,44.266,44.754,43.411,44.565,2027539,0
2008-03-04,44.067,44.385,43.611,43.998,2730321,0
2008-03-05,43.898,44.954,43.878,44.744,1890730,0
2008-03-06,44.465,44.764,43.013,43.092,1630121,0
2008-03-07,42.664,43.591,42.504,42.723,2810865,0
2008-03-10,42.843,44.326,42.634,42.813,1602634,0
2008-03-11,40.342,40.481,36.607,38.609,11513393,0
2008-03-12,37.254,41.587,36.865,39.795,9341389,0
2008-03-13,39.845,41,39.596,40.88,5128612,0
2008-03-14,41.198,41.198,38.978,39.785,3958071,0
2008-03-17,39.147,39.884,38.848,39.277,3053316,0
2008-03-18,39.845,40.064,38.2,39.417,3266246,0
2008-03-19,39.835,40.9,39.227,39.227,2580994,0
2008-03-20,39.227,41.129,38.689,39.676,2443470,0
2008-03-24,41.836,41.836,40.551,41.248,1905786,0
2008-03-25,42.375,42.624,41.218,41.746,1946328,0
2008-03-26,41.587,41.587,40.681,41.099,1718825,0
2008-03-27,41.198,41.796,40.81,41.457,1681837,0
2008-03-28,41.736,41.736,40.82,40.95,1565471,0
2008-03-31,41.178,41.348,40.302,40.412,1980537,0
2008-04-01,40.84,44.008,39.845,44.008,3162256,0
2008-04-02,43.858,44.326,42.793,43.042,3142252,0
2008-04-03,42.714,43.67,42.594,42.913,2314950,0
2008-04-04,43.302,43.601,42.514,43.252,1485898,0
2008-04-07,43.65,44.127,43.162,43.232,1427560,0
2008-04-08,43.023,43.948,42.843,43.421,1304671,0
2008-04-09,43.581,43.838,42.554,42.714,1351005,0
2008-04-10,42.434,43.212,41.836,42.684,1715313,0
2008-04-11,43.212,43.332,41.627,41.687,1510887,0
2008-04-14,41.517,42.095,41.168,41.527,1480728,0
2008-04-15,41.268,43.052,41.268,42.524,2388508,0
2008-04-16,40.262,43.162,40.262,42.474,1644620,0
2008-04-17,42.544,43.332,42.345,42.983,1767835,0
2008-04-18,43.788,44.067,42.395,42.534,1619325,0
2008-04-21,42.225,42.823,41.806,42.145,2167459,0
2008-04-22,41.288,41.288,39.247,39.676,4278759,0
2008-04-23,41.288,43.152,39.606,42.714,5149940,0
2008-04-24,43.282,43.282,41.388,41.916,1964495,0
2008-04-25,42.026,43.382,41.647,43.322,1648651,0
2008-04-28,43.788,43.788,42.813,43.162,1276795,0
2008-04-29,43.192,43.828,42.843,43.521,1418684,0
2008-04-30,43.312,43.768,42.195,42.544,2034445,0
2008-05-01,41.736,41.836,40.163,40.84,4886444,0
2008-05-02,42.763,42.763,41.139,42.265,3078849,0
2008-05-05,41.836,42.135,40.81,41.02,3049646,0
2008-05-06,41.248,41.248,40.024,40.98,1967730,0
2008-05-07,41.328,41.328,40.571,40.83,1236820,0
2008-05-08,40.87,41.089,40.441,41.01,2076647,0
2008-05-09,40.551,41.148,40.342,40.93,1970510,0
2008-05-12,41.139,41.547,40.521,40.751,1999405,0
2008-05-13,41.208,41.208,39.267,39.716,3752957,0
2008-05-14,39.845,40.103,39.397,39.904,2974687,0
2008-05-15,39.854,40.103,39.417,40.054,2411396,0
2008-05-16,40.741,40.741,39.526,40.302,3296059,0
2008-05-19,40.402,40.471,39.407,39.646,2704083,0
2008-05-20,39.864,40.203,38.719,39.397,4700945,0
2008-05-21,39.107,40.322,39.097,39.676,3078683,0
2008-05-22,38.41,40.81,38.4,40.581,3003191,0
2008-05-23,40.322,40.78,40.153,40.432,2906439,0
2008-05-27,40.173,40.511,39.746,40.322,2687364,0
2008-05-28,40.441,41.836,40.272,40.491,1756243,0
2008-05-29,40.212,41.168,40.193,40.77,2428338,0
2008-05-30,40.86,41.139,40.422,40.441,1674133,0
2008-06-02,40.342,40.691,39.766,39.994,1912294,0
2008-06-03,40.054,40.481,39.556,40.044,2464871,0
2008-06-04,40.044,41.158,40.044,40.541,2780639,0
2008-06-05,40.352,42.265,39.914,42.125,4031153,0
2008-06-06,41.587,41.956,41.148,41.388,2890692,0
2008-06-09,41.687,41.687,40.312,40.432,2124930,0
2008-06-10,40.004,40.402,39.726,40.183,2653806,0
2008-06-11,40.193,40.262,39.646,39.736,3093593,0
2008-06-12,39.974,40.064,39.586,39.776,2819861,0
2008-06-13,40.183,40.82,39.516,40.491,2250077,0
2008-06-16,39.666,40.541,39.048,39.944,2467550,0
2008-06-17,40.382,40.631,39.785,39.944,2558894,0
2008-06-18,40.024,40.024,39.397,39.546,2406134,0
2008-06-19,38.092,38.19,36.109,36.795,8086794,0
2008-06-20,36.766,36.965,35.94,36.05,4022262,0
2008-06-23,36.128,36.178,34.934,35.222,4338309,0
2008-06-24,35.162,36.158,35.162,35.731,3230604,0
2008-06-25,35.641,36.815,35.641,36.477,2745924,0
2008-06-26,36.148,36.278,35.044,35.093,2215736,0
2008-06-27,35.222,35.87,35.133,35.561,4286604,0
2008-06-30,35.452,35.761,35.142,35.252,2707059,0
2008-07-01,35.152,35.511,34.645,34.814,3081389,0
2008-07-02,35.521,36.647,35.362,35.581,5315751,0
2008-07-03,35.162,35.551,33.588,34.276,3647390,0
2008-07-07,34.436,34.864,33.718,34.236,3286103,0
2008-07-08,34.216,35.721,34.176,35.711,2289977,0
2008-07-09,35.681,36.258,35.412,35.471,3012650,0
2008-07-10,35.212,35.442,33.369,34.156,5611182,0
2008-07-11,33.758,34.256,33.101,33.678,3060118,0
2008-07-14,34.266,35.034,34.017,34.316,2445748,0
2008-07-15,33.997,34.276,32.782,33.489,3282909,0
2008-07-16,33.269,33.688,32.981,33.598,2595232,0
2008-07-17,33.389,34.156,32.692,33.977,3953413,0
2008-07-18,33.937,34.914,33.409,34.834,2923815,0
2008-07-21,34.864,35.312,33.628,33.977,3149744,0
2008-07-22,33.877,36.099,33.877,35.91,3634339,0
2008-07-23,37.852,37.852,35.95,37.433,4062922,0
2008-07-24,37.523,37.523,36.537,36.697,2346972,0
2008-07-25,36.875,37.344,36.567,36.955,2288309,0
2008-07-28,36.825,37.184,36.418,36.447,1712327,0
2008-07-29,36.617,36.697,35.741,36.288,3289467,0
2008-07-30,36.368,37.095,36,36.716,1661276,0
2008-07-31,36.597,37.533,36.388,36.875,3953718,0
2008-08-01,36.148,36.148,33.967,35.471,5554839,0
2008-08-04,35.521,37.972,35.521,37.334,3447356,0
2008-08-05,37.204,39.307,36.945,39.227,3399979,0
2008-08-06,39.038,40.133,38.659,39.934,4136349,0
2008-08-07,39.696,40.95,39.486,40.501,3895621,0
2008-08-08,40.183,42.095,40.183,42.016,4605675,0
2008-08-11,39.854,42.554,39.854,42.474,2509576,0
2008-08-12,42.365,43.152,41.398,41.587,3270294,0
2008-08-13,41.637,42.554,41.368,42.075,2129576,0
2008-08-14,41.836,42.943,41.727,42.484,2251342,0
2008-08-15,42.554,43.968,42.385,42.983,2464700,0
2008-08-18,43.282,43.282,41.707,42.036,1826849,0
2008-08-19,41.886,42.275,41.318,41.826,2302012,0
2008-08-20,42.085,42.085,41.05,41.617,1645493,0
2008-08-21,41.338,41.786,40.95,41.318,1882010,0
2008-08-22,41.398,42.355,41.258,42.095,1907421,0
2008-08-25,41.398,42.155,40.521,40.9,2034279,0
2008-08-26,40.89,41.677,40.422,41.368,1271435,0
2008-08-27,41.487,41.956,40.611,41.617,1746141,0
2008-08-28,41.707,42.464,41.647,42.295,1333087,0
2008-08-29,42.075,42.743,41.697,41.717,1854280,0
2008-09-02,41.727,43.312,41.328,41.707,2849390,0
2008-09-03,41.437,42.265,41.02,41.796,1738690,0
2008-09-04,41.427,41.567,39.496,39.516,2724217,0
2008-09-05,39.237,39.766,38.569,39.666,2083778,0
2008-09-08,40.511,41.02,40.222,40.91,2151324,0
2008-09-09,40.751,41.278,39.087,39.207,3290840,0
2008-09-10,39.407,40.252,38.988,39.766,2707363,0
2008-09-11,39.187,40.721,38.918,40.501,3001431,0
2008-09-12,40.133,40.671,39.516,40.501,2483810,0
2008-09-15,39.636,40.272,38.848,39.337,2497083,0
2008-09-16,38.559,39.087,33.837,37.792,4028912,0
2008-09-17,37.005,37.553,35.462,35.462,3053768,0
2008-09-18,36.01,39.157,33.857,37.025,5529002,0
2008-09-19,41.487,42.584,36.278,36.707,4667915,0
2008-09-22,35.362,36.158,34.037,34.396,2191233,0
2008-09-23,34.416,34.934,33.828,34.376,1728931,0
2008-09-24,34.127,34.545,33.598,33.598,1307437,0
2008-09-25,33.718,36.01,33.718,35.172,1574282,0
2008-09-26,34.595,37.264,34.595,36.388,1327622,0
2008-09-29,35.681,36.925,31.567,33.2,1983141,0
2008-09-30,35.113,35.113,32.662,33.847,1922051,0
2008-10-01,34.057,35.142,32.234,33.628,1436750,0
2008-10-02,33.489,33.847,31.228,32.045,1658216,0
2008-10-03,32.792,34.346,32.542,33.269,2113180,0
2008-10-06,33.329,33.867,28.758,30.172,3585637,0
2008-10-07,31.079,31.787,29.514,30.132,2674648,0
2008-10-08,29.076,29.982,26.675,27.543,4582271,0
2008-10-09,27.642,27.792,24.703,24.703,6440826,0
2008-10-10,24.325,24.793,21.167,22.174,7744471,0
2008-10-13,22.969,27.393,22.642,27.393,4895550,0
2008-10-14,28.568,30.999,28.31,30.401,5905373,0
2008-10-15,29.832,30.65,26.306,26.396,5721316,0
2008-10-16,26.815,28.956,24.266,25.64,6704388,0
2008-10-17,24.952,27.124,24.923,25.122,8051576,0
2008-10-20,25.431,27.732,24.962,27.692,2746534,0
2008-10-21,27.373,29.176,26.237,27.752,3450519,0
2008-10-22,25.471,26.098,23.687,24.335,4773244,0
2008-10-23,24.415,25.431,23.119,24.325,4627039,0
2008-10-24,22.433,24.355,22.074,23.737,3533523,0
2008-10-27,23.338,23.338,20.181,20.649,5332313,0
2008-10-28,22.393,22.393,20.55,22.164,6244679,0
2008-10-29,21.825,21.855,19.176,19.773,8431778,0
2008-10-30,20.48,20.52,15.021,15.52,17868629,0
2008-10-31,15.281,18.009,9.781,16.237,52109444,0
2008-11-03,16.347,19.265,16.067,19.106,14674993,0
2008-11-04,18.119,18.707,16.944,17.94,10567766,0
2008-11-05,17.581,18.458,16.874,17.082,5881957,0
2008-11-06,16.745,16.884,15.002,15.261,7443079,0
2008-11-07,15.351,16.007,15.171,15.788,4189068,0
2008-11-10,16.277,16.486,14.363,14.992,4277840,0
2008-11-11,15.111,15.111,13.447,14.094,5381225,0
2008-11-12,13.785,13.825,12.88,12.96,4093366,0
2008-11-13,13.079,13.387,12.073,13.159,7348638,0
2008-11-14,12.96,13.985,12.441,12.9,7393115,0
2008-11-17,12.75,13.298,12.113,12.133,5429835,0
2008-11-18,12.133,12.89,11.754,12.501,5025993,0
2008-11-19,12.471,12.81,10.629,10.837,7542932,0
2008-11-20,10.807,10.957,8.7458,8.8455,9639793,0
2008-11-21,9.0944,9.473,7.9689,8.7857,16273245,0
2008-11-24,9.0744,10.629,8.9053,10.379,8524675,0
2008-11-25,10.827,11.744,10.041,11.495,8116340,0
2008-11-26,11.266,12.421,10.707,12.322,4761832,0
2008-11-28,12.282,12.611,11.814,12.063,2158272,0
2008-12-01,11.724,11.884,10.967,11.116,4039969,0
2008-12-02,10.967,12.153,10.967,11.944,6057974,0
2008-12-03,11.685,12.541,11.276,12.392,4406009,0
2008-12-04,11.754,12.74,11.754,12.262,5478335,0
2008-12-05,12.083,14.204,11.435,14.084,7985409,0
2008-12-08,14.443,14.932,13.785,14.643,6385499,0
2008-12-09,14.443,16.237,13.835,13.995,8306752,0
2008-12-10,14.194,14.702,13.815,14.334,3579797,0
2008-12-11,14.334,15.6,14.324,14.742,4956251,0
2008-12-12,14.284,15.48,13.715,15.48,7467917,0
2008-12-15,15.57,15.968,14.084,14.573,4667058,0
2008-12-16,14.932,16.027,14.074,15.918,6787996,0
2008-12-17,15.58,16.317,15.241,15.778,3906497,0
2008-12-18,15.997,16.924,15.341,15.838,4250180,0
2008-12-19,15.181,16.416,15.161,16.117,6046752,0
2008-12-22,16.067,17.371,15.071,15.47,3011407,0
2008-12-23,15.669,16.097,15.351,15.45,2125914,0
2008-12-24,15.54,15.54,15.031,15.341,690911,0
2008-12-26,15.669,15.918,15.57,15.818,1427697,0
2008-12-29,15.54,15.669,15.101,15.331,3398398,0
2008-12-30,15.47,16.456,15.45,16.426,2731313,0
2008-12-31,16.406,16.924,16.207,16.784,3112727,0
2009-01-02,16.844,17.84,16.715,17.72,3111729,0
2009-01-05,17.631,18.707,17.212,18.079,4667309,0
2009-01-06,17.591,18.199,17.451,18.099,4751696,0
2009-01-07,17.8,17.979,16.934,17.023,3885772,0
2009-01-08,16.974,17.451,16.656,17.322,2725980,0
2009-01-09,17.541,17.611,16.466,16.646,3125637,0
2009-01-12,16.606,17.092,15.768,15.968,3226350,0
2009-01-13,14.712,16.446,14.712,15.361,8628047,0
2009-01-14,14.982,14.982,14.254,14.603,3626164,0
2009-01-15,14.583,14.912,13.955,14.663,5607183,0
2009-01-16,14.752,15.61,14.663,15.211,6206623,0
2009-01-20,15.171,15.908,13.985,14.054,5370597,0
2009-01-21,14.912,15.002,13.985,14.792,4321876,0
2009-01-22,14.463,15.39,14.044,14.892,7626016,0
2009-01-23,14.074,15.719,14.064,15.321,2341482,0
2009-01-26,15.58,16.047,15.281,15.54,2958943,0
2009-01-27,15.669,16.566,15.59,16.486,4247415,0
2009-01-28,15.948,18.747,15.948,18.219,9281720,0
2009-01-29,18.049,18.179,17.222,17.531,4557856,0
2009-01-30,17.551,17.71,16.596,17.292,5053734,0
2009-02-02,16.944,17.979,16.725,17.591,6106181,0
2009-02-03,17.8,18.508,17.531,18.299,5275232,0
2009-02-04,18.289,18.558,17.501,17.95,5256605,0
2009-02-05,18.368,21.695,18.368,21.306,12822456,0
2009-02-06,21.376,22.413,20.61,21.645,5703883,0
2009-02-09,21.915,22.969,21.286,22.164,4144897,0
2009-02-10,21.795,22.164,19.991,20.45,6693787,0
2009-02-11,20.61,21.157,20.241,21.057,4309138,0
2009-02-12,20.33,21.745,19.922,21.406,4659897,0
2009-02-13,21.396,21.875,20.898,21.217,3734536,0
2009-02-17,20.42,20.849,19.673,19.842,5138486,0
2009-02-18,20.001,20.809,19.514,20.52,8576866,0
2009-02-19,20.898,21.306,19.116,19.146,6860961,0
2009-02-20,18.727,19.255,17.979,18.598,7519472,0
2009-02-23,18.159,18.917,16.794,17.651,9221392,0
2009-02-24,17.95,18.817,17.79,18.727,8313518,0
2009-02-25,18.637,18.677,17.391,17.85,6055815,0
2009-02-26,18.119,18.119,15.699,16.327,9575900,0
2009-02-27,15.878,17.073,15.52,15.699,7665718,0
2009-03-02,15.59,15.59,13.527,13.975,9851011,0
2009-03-03,14.393,14.922,12.97,13.279,9402282,0
2009-03-04,13.637,14.692,13.239,14.284,6909059,0
2009-03-05,13.905,14.084,12.631,12.82,5893360,0
2009-03-06,12.96,13.567,12.691,13.387,7652714,0
2009-03-09,13.348,14.124,12.86,13.557,4843834,0
2009-03-10,14.204,15.49,13.785,15.261,6494314,0
2009-03-11,15.4,15.798,14.922,15.231,6102218,0
2009-03-12,15.221,16.934,15.121,16.476,6689665,0
2009-03-13,16.586,17.451,16.586,17.172,5141754,0
2009-03-16,17.292,17.88,16.556,16.606,5386208,0
2009-03-17,16.675,17.192,16.337,17.182,4383625,0
2009-03-18,17.063,19.255,16.715,18.428,8678592,0
2009-03-19,18.747,19.126,17.441,17.75,5781440,0
2009-03-20,17.8,17.83,16.784,17.192,4754677,0
2009-03-23,17.76,18.797,17.491,18.647,5702803,0
2009-03-24,17.96,18.637,17.66,17.69,4019708,0
2009-03-25,18.279,18.408,17.302,17.68,4609252,0
2009-03-26,17.92,18.637,17.73,18.568,3133237,0
2009-03-27,18.368,18.448,17.75,17.83,3167197,0
2009-03-30,17.282,17.531,16.636,17.063,4742691,0
2009-03-31,17.441,18.139,16.993,17.521,4156561,0
2009-04-01,17.132,18.219,16.774,17.82,4781702,0
2009-04-02,18.358,19.176,18.209,18.528,4874029,0
2009-04-03,18.518,18.937,17.7,18.269,4262109,0
2009-04-06,18.059,18.917,17.641,17.83,3996015,0
2009-04-07,17.421,18.289,16.824,17.78,5243529,0
2009-04-08,18.209,19.186,17.91,18.956,4921976,0
2009-04-09,19.334,20.55,19.245,20.37,5166764,0
2009-04-13,20.43,21.227,20.221,20.35,4448086,0
2009-04-14,19.763,20.3,19.394,19.484,3584436,0
2009-04-15,19.454,20.709,19.434,20.669,5983492,0
2009-04-16,20.54,21.556,20.021,21.137,7126058,0
2009-04-17,21.296,21.715,20.749,21.326,3757620,0
2009-04-20,20.987,21.267,19.892,19.971,3263941,0
2009-04-21,20.271,20.779,19.344,20.041,2949952,0
2009-04-22,19.653,20.44,19.434,19.942,2398650,0
2009-04-23,20.041,20.44,18.877,19.494,2891934,0
2009-04-24,19.384,20.061,19.086,19.504,2727227,0
2009-04-27,20.011,20.709,19.414,19.424,3725938,0
2009-04-28,19.255,21.097,19.255,20.31,4441347,0
2009-04-29,20.261,21.237,19.753,20.689,3821305,0
2009-04-30,19.723,21.047,19.275,19.633,5755457,0
2009-05-01,19.673,19.922,19.245,19.414,2932286,0
2009-05-04,19.862,19.862,18.478,19.235,4917990,0
2009-05-05,19.424,19.902,18.947,19.156,5732089,0
2009-05-06,19.424,20.081,18.947,19.991,5172998,0
2009-05-07,20.201,23.398,20.071,22.254,10676201,0
2009-05-08,23.418,24.535,23.378,23.588,7191029,0
2009-05-11,23.677,23.677,21.286,21.346,5691558,0
2009-05-12,21.546,21.915,20.819,21.416,3113441,0
2009-05-13,21.137,22.174,20.719,21.127,4279012,0
2009-05-14,21.655,22.144,20.938,21.775,5339439,0
2009-05-15,21.725,22.89,21.396,21.576,4499318,0
2009-05-18,21.815,21.825,20.679,21.386,5493041,0
2009-05-19,21.386,21.835,20.859,20.918,3615445,0
2009-05-20,21.197,21.895,20.769,20.859,3249247,0
2009-05-21,20.53,21.655,20.37,20.659,4416805,0
2009-05-22,20.57,20.888,19.812,19.852,3218116,0
2009-05-26,19.703,20.59,19.245,20.39,3750322,0
2009-05-27,20.231,20.957,20.111,20.251,3666306,0
2009-05-28,20.45,22.114,20.45,21.805,7826531,0
2009-05-29,21.765,22.214,21.117,22.084,4746668,0
2009-06-01,22.363,23.388,22.154,23.029,5240749,0
2009-06-02,22.731,23.936,22.513,23.368,4573040,0
2009-06-03,22.264,23.209,22.084,23.109,5421921,0
2009-06-04,23.378,23.737,22.403,22.979,3887801,0
2009-06-05,23.398,23.508,22.582,22.751,2671337,0
2009-06-08,22.642,22.692,21.027,21.187,7093102,0
2009-06-09,21.466,21.496,19.773,20.33,9227737,0
2009-06-10,20.59,21.187,20.091,20.39,4761050,0
2009-06-11,20.161,21.037,19.922,20.819,4781803,0
2009-06-12,20.55,21.077,20.131,20.809,4090697,0
2009-06-15,20.33,20.689,20.071,20.32,3758258,0
2009-06-16,20.221,21.895,20.191,21.456,7101713,0
2009-06-17,21.366,22.204,21.017,21.755,5767828,0
2009-06-18,21.895,23.647,21.845,23.568,8167775,0
2009-06-19,24.086,25.331,23.966,25.142,11500533,0
2009-06-22,24.495,24.972,23.498,23.827,6596237,0
2009-06-23,23.887,24.156,23.468,23.787,3489663,0
2009-06-24,24.136,24.355,23.478,23.617,4808276,0
2009-06-25,23.398,25.501,23.199,24.883,6679291,0
2009-06-26,24.803,25.002,24.285,24.575,3520566,0
2009-06-29,24.555,24.793,23.767,24.156,4268590,0
2009-06-30,24.176,24.485,23.667,23.996,4583577,0
2009-07-01,23.787,24.763,23.448,24.475,3873585,0
2009-07-02,24.016,24.295,23.428,23.568,4398979,0
2009-07-06,23.448,23.747,23.009,23.378,3511194,0
2009-07-07,23.418,25.581,23.368,25.142,9569071,0
2009-07-08,25.311,25.421,23.259,24.036,7630759,0
2009-07-09,24.126,24.555,23.189,23.976,5068502,0
2009-07-10,23.747,24.585,23.707,23.887,3054762,0
2009-07-13,24.016,24.634,23.857,24.585,3379457,0
2009-07-14,24.555,24.972,24.066,24.515,3316956,0
2009-07-15,24.723,25.002,23.398,24.425,6011714,0
2009-07-16,24.395,24.883,23.249,24.654,5822686,0
2009-07-17,24.833,24.903,24.355,24.773,4062109,0
2009-07-20,24.753,24.903,24.196,24.873,3485449,0
2009-07-21,24.793,25.571,24.136,24.535,4216878,0
2009-07-22,24.495,24.813,24.186,24.315,4778621,0
2009-07-23,24.285,25.431,24.006,25.222,4716902,0
2009-07-24,25.411,26.247,25.242,26.098,4113479,0
2009-07-27,25.69,26.875,25.461,26.336,3731177,0
2009-07-28,26.765,28.877,26.276,28.36,9737876,0
2009-07-29,28.041,28.887,25.938,26.476,9535917,0
2009-07-30,28.101,29.046,27.124,27.652,9475026,0
2009-07-31,27.622,28.528,27.463,28.29,5119590,0
2009-08-03,28.161,28.638,27.214,27.941,5833470,0
2009-08-04,27.941,28.538,27.303,27.822,4583379,0
2009-08-05,27.911,27.921,27.204,27.443,3088555,0
2009-08-06,27.463,27.752,26.386,26.735,5885689,0
2009-08-07,27.184,28.131,26.994,27.543,3434921,0
2009-08-10,27.493,27.901,27.243,27.901,2718207,0
2009-08-11,27.921,28.469,27.443,28.021,4240785,0
2009-08-12,28.011,28.937,27.582,28.608,3174282,0
2009-08-13,28.608,29.395,28.39,28.937,4358669,0
2009-08-14,28.937,29.136,28.2,28.708,2996837,0
2009-08-17,28.3,30.511,28.25,29.564,8159259,0
2009-08-18,29.813,29.813,28.668,29.355,3038111,0
2009-08-19,28.38,29.136,28.131,29.006,3934228,0
2009-08-20,28.698,30.431,28.698,29.803,4733381,0
2009-08-21,30.162,30.162,29.146,29.753,4230278,0
2009-08-24,30.062,30.221,29.574,29.882,3279653,0
2009-08-25,29.892,30.381,29.714,30.281,3760548,0
2009-08-26,30.511,30.511,29.544,29.852,3116957,0
2009-08-27,30.082,30.52,29.862,30.451,3855294,0
2009-08-28,30.68,30.819,29.415,29.554,2989530,0
2009-08-31,29.235,30.182,29.016,29.315,2559473,0
2009-09-01,29.305,29.584,28.41,28.578,3690277,0
2009-09-02,28.528,29.743,28.26,29.584,5387989,0
2009-09-03,29.604,29.704,28.648,29.524,3331226,0
2009-09-04,29.504,30.132,29.395,29.783,2087693,0
2009-09-08,29.634,29.654,28.738,29.285,3682223,0
2009-09-09,29.485,29.684,28.469,29.295,4717633,0
2009-09-10,29.156,30.959,29.096,30.939,6202432,0
2009-09-11,30.969,31.328,30.73,31.208,3501558,0
2009-09-14,31.298,32.015,30.989,31.956,4626941,0
2009-09-15,32.085,32.125,31.238,31.268,4244759,0
2009-09-16,31.478,32.413,30.55,32.413,4620163,0
2009-09-17,32.393,32.871,31.946,32.473,5575903,0
2009-09-18,32.572,32.812,31.657,31.717,4618022,0
2009-09-21,31.448,31.896,31.238,31.627,2007920,0
2009-09-22,31.707,31.856,30.77,31.189,5096351,0
2009-09-23,31.109,31.238,30.062,30.221,7981586,0
2009-09-24,30.231,30.53,28.718,29.086,6580818,0
2009-09-25,28.956,29.405,28.091,28.2,5880293,0
2009-09-28,28.39,29.235,28.191,28.927,4945673,0
2009-09-29,29.146,29.305,27.802,28.489,9174401,0
2009-09-30,28.42,28.42,27.343,27.981,8068244,0
2009-10-01,27.832,29.016,27.543,27.702,4536136,0
2009-10-02,27.423,28.21,26.725,27.712,4710154,0
2009-10-05,27.911,28.738,27.383,28.588,4552578,0
2009-10-06,28.758,28.867,27.901,28.568,4655173,0
2009-10-07,28.29,29.803,28.29,29.445,5524188,0
2009-10-08,28.648,28.887,27.991,28.22,6849880,0
2009-10-09,28.44,29.504,28.36,29.405,5134550,0
2009-10-12,29.723,30.002,29.425,29.524,3107240,0
2009-10-13,29.455,29.504,28.37,28.598,4346350,0
2009-10-14,28.748,29.694,28.568,29.594,3622696,0
2009-10-15,29.425,29.882,28.558,28.818,4747692,0
2009-10-16,28.548,28.907,28.2,28.26,2935617,0
2009-10-19,28.29,28.778,28.191,28.738,2720152,0
2009-10-20,28.808,29.832,28.718,29.136,4163647,0
2009-10-21,29.126,29.723,27.981,28.051,3916758,0
2009-10-22,27.991,29.086,27.991,28.808,4616776,0
2009-10-23,29.136,29.245,28.24,28.39,2556885,0
2009-10-26,28.678,28.778,27.273,27.393,3684761,0
2009-10-27,27.483,28.927,27.094,28.519,5965530,0
2009-10-28,28.33,28.479,27.293,27.443,4573129,0
2009-10-29,27.592,28.838,27.592,28.618,4233904,0
2009-10-30,28.43,28.857,27.732,27.732,3635595,0
2009-11-02,27.662,28.44,27.463,27.921,3874287,0
2009-11-03,28.061,28.32,27.632,28.2,3018932,0
2009-11-04,29.146,30.869,29.036,29.664,7727970,0
2009-11-05,30.251,30.53,29.534,30.321,3467473,0
2009-11-06,29.614,30.839,29.614,30.76,3445744,0
2009-11-09,30.52,31.358,30.122,30.839,4785723,0
2009-11-10,30.79,31.129,30.58,30.829,2585753,0
2009-11-11,30.879,31.059,30.321,30.78,3517442,0
2009-11-12,30.74,30.879,29.962,30.102,2111631,0
2009-11-13,30.331,30.79,30.102,30.471,2066698,0
2009-11-16,30.66,31.388,30.491,30.809,4284905,0
2009-11-17,30.829,30.949,30.251,30.471,2728535,0
2009-11-18,30.431,30.65,30.002,30.062,2904878,0
2009-11-19,29.634,29.882,28.838,29.723,4009157,0
2009-11-20,29.355,30.052,29.345,29.912,2981771,0
2009-11-23,31.069,32.313,31.069,32.175,5974551,0
2009-11-24,32.125,32.672,31.777,32.672,3795670,0
2009-11-25,32.682,33.121,32.095,33.031,3213290,0
2009-11-27,31.956,32.632,31.647,32.513,1689699,0
2009-11-30,32.842,32.871,31.846,31.956,3634815,0
2009-12-01,32.105,33.389,31.956,32.951,4242494,0
2009-12-02,32.991,33.239,32.632,33.239,3122682,0
2009-12-03,33.349,33.409,32.025,32.105,3377275,0
2009-12-04,32.353,33.011,31.817,32.035,3558394,0
2009-12-07,31.856,33.708,31.856,33.111,4026358,0
2009-12-08,32.722,34.256,32.722,33.718,4943240,0
2009-12-09,33.957,34.725,33.151,33.419,6413149,0
2009-12-10,33.648,35.611,33.648,35.442,6473481,0
2009-12-11,35.382,35.86,35.063,35.422,2962723,0
2009-12-14,36,36.547,35.771,36.138,3524207,0
2009-12-15,36.128,36.805,35.422,35.91,3895528,0
2009-12-16,36.168,36.905,36,36.657,4549896,0
2009-12-17,36.258,36.507,35.402,35.92,2957209,0
2009-12-18,35.92,36.089,35.212,35.661,3932908,0
2009-12-21,36.05,37.972,36.05,37.045,4351439,0
2009-12-22,37.244,37.513,36.278,36.527,4333083,0
2009-12-23,36.825,37.045,36.308,36.348,2887471,0
2009-12-24,36.438,36.507,35.402,36.188,1704533,0
2009-12-28,36.099,36.477,35.571,35.92,2048462,0
2009-12-29,36.079,36.348,35.791,36.069,1479309,0
2009-12-30,35.93,35.93,35.392,35.681,1395239,0
2009-12-31,35.731,36.04,35.123,35.133,1117007,0
2010-01-04,35.133,36.268,35.044,36.228,3239898,0
2010-01-05,36.278,37.354,35.85,36.835,4582047,0
2010-01-06,36.795,37.414,36.398,36.756,2622055,0
2010-01-07,36.03,38.25,35.86,38.11,4970325,0
2010-01-08,38.21,38.21,37.364,37.822,2728506,0
2010-01-11,37.902,38.1,36.985,37.224,2419172,0
2010-01-12,37.095,37.224,36,36.398,4370765,0
2010-01-13,36.537,36.905,35.491,36.308,5452924,0
2010-01-14,36.178,36.775,35.731,36.627,3369243,0
2010-01-15,36.577,36.855,35.681,36.697,4164038,0
2010-01-19,37.075,38.729,36.865,37.772,7810053,0
2010-01-20,38.469,39.107,37.782,38.052,6638125,0
2010-01-21,38.16,38.709,36.805,36.905,4202215,0
2010-01-22,36.815,37.932,36.388,36.577,4342099,0
2010-01-25,37.065,37.065,36.158,36.208,3233566,0
2010-01-26,34.585,35.282,33.847,34.226,8570634,0
2010-01-27,34.077,34.844,33.618,34.456,4062136,0
2010-01-28,34.665,35.202,34.346,34.356,3687999,0
2010-01-29,34.396,34.505,33.578,33.638,2627314,0
2010-02-01,33.389,34.306,32.991,33.658,4734494,0
2010-02-02,33.698,35.222,33.508,35.103,4472763,0
2010-02-03,34.884,35.063,33.867,34.625,4028358,0
2010-02-04,34.495,35.501,32.961,33.389,6383620,0
2010-02-05,33.309,33.857,32.572,33.229,5381899,0
2010-02-08,33.111,33.708,32.602,32.951,2758569,0
2010-02-09,33.359,33.618,32.552,33.349,2875024,0
2010-02-10,33.19,33.369,32.443,32.931,3276599,0
2010-02-11,32.772,33.279,32.463,33.21,3049458,0
2010-02-12,32.742,32.802,32.145,32.632,4115943,0
2010-02-16,31.976,32.592,31.876,32.592,4198344,0
2010-02-17,32.503,33.588,32.503,33.061,5326778,0
2010-02-18,32.493,33.409,32.493,33.021,4603014,0
2010-02-19,32.822,32.871,32.373,32.672,2740422,0
2010-02-22,32.513,33.528,32.513,33.289,4079137,0
2010-02-23,33.021,33.21,32.493,32.871,3446848,0
2010-02-24,33.061,33.847,32.413,33.798,5197715,0
2010-02-25,33.399,34.067,32.861,33.738,4696214,0
2010-02-26,33.907,34.625,33.778,34.127,3225165,0
2010-03-01,34.127,34.854,33.897,34.446,3715471,0
2010-03-02,34.585,34.665,34.156,34.306,4194309,0
2010-03-03,34.376,34.934,34.077,34.555,3157551,0
2010-03-04,34.525,34.565,33.449,33.907,5020532,0
2010-03-05,33.987,34.685,33.847,34.635,3601806,0
2010-03-08,34.625,34.804,34.236,34.665,2356153,0
2010-03-09,33.668,34.446,33.648,33.917,3639765,0
2010-03-10,33.778,34.505,33.608,34.196,2773583,0
2010-03-11,34.047,34.854,33.748,34.814,3331313,0
2010-03-12,34.854,35.093,34.156,34.406,2442160,0
2010-03-15,34.266,34.306,33.319,34.156,2495153,0
2010-03-16,34.196,34.904,33.798,34.824,3335619,0
2010-03-17,34.954,34.954,34.286,34.695,2276171,0
2010-03-18,34.117,35.88,33.867,35.701,6039020,0
2010-03-19,35.89,37.862,35.85,36.935,7810095,0
2010-03-22,37.244,37.822,36.667,37.134,4994651,0
2010-03-23,37.274,37.324,36.527,36.795,3386002,0
2010-03-24,36.885,36.935,36.109,36.248,2627888,0
2010-03-25,36.687,36.707,35.89,35.96,3783846,0
2010-03-26,36.128,36.338,35.462,35.761,2694457,0
2010-03-29,35.9,36.288,35.641,36.208,1598081,0
2010-03-30,36.308,36.677,36.03,36.438,2414934,0
2010-03-31,36.248,36.527,35.92,36.438,2698667,0
2010-04-01,36.497,37.045,36.497,37.005,2355380,0
2010-04-05,37.184,37.463,36.825,36.855,2688343,0
2010-04-06,36.785,37.214,36.627,36.945,2019725,0
2010-04-07,36.825,36.825,35.751,36.109,3066818,0
2010-04-08,35.93,36.487,35.362,36.477,3904776,0
2010-04-09,36.408,36.557,36.01,36.487,3992200,0
2010-04-12,36.428,36.527,36.168,36.278,1871523,0
2010-04-13,36.128,36.158,35.083,35.571,4885144,0
2010-04-14,35.611,35.611,34.505,34.545,7147741,0
2010-04-15,34.545,34.745,33.927,34.585,5326449,0
2010-04-16,34.466,35.034,33.867,34.356,5143150,0
2010-04-19,34.147,35.561,34.147,35.162,4645146,0
2010-04-20,35.561,35.9,34.236,34.795,4131980,0
2010-04-21,34.785,34.944,33.678,33.867,4119085,0
2010-04-22,33.718,33.768,33.011,33.399,4795202,0
2010-04-23,33.29,34.078,33.151,33.859,4099797,0
2010-04-26,33.957,34.047,32.722,32.752,0,0
2010-04-27,32.373,33.151,32.045,32.234,7237898,0
2010-04-28,32.463,33.229,32.095,32.971,6648901,0
2010-04-29,33.289,34.446,33.051,33.678,6020516,0
2010-04-30,33.768,33.768,31.876,31.936,7579362,0
2010-05-03,32.145,32.642,31.777,32.592,6355542,0
2010-05-04,32.055,32.085,31.029,31.099,5246594,0
2010-05-05,30.66,32.135,30.66,31.876,7059695,0
2010-05-06,32.672,33.837,30.66,32.802,9108604,0
2010-05-07,32.931,32.931,30.849,31.268,8950162,0
2010-05-10,32.393,32.931,31.976,32.523,4659192,0
2010-05-11,32.175,33.518,32.045,33.001,3388456,0
2010-05-12,33.151,33.987,32.941,33.828,3261697,0
2010-05-13,33.588,34.466,33.369,33.708,4021425,0
2010-05-14,33.439,33.628,32.692,33.299,3296322,0
2010-05-17,33.2,33.748,32.742,33.538,2924359,0
2010-05-18,33.847,34.316,33.499,33.618,4321088,0
2010-05-19,33.369,34.186,33.309,33.608,3485482,0
2010-05-20,32.871,33.269,32.204,32.503,5498411,0
2010-05-21,31.866,33.031,31.757,32.523,4539906,0
2010-05-24,32.313,33.111,32.135,32.582,3069506,0
2010-05-25,31.538,32.065,31.099,32.035,6171211,0
2010-05-26,32.323,33.131,32.214,32.303,4027297,0
2010-05-27,33.031,33.578,32.592,33.548,2396620,0
2010-05-28,33.508,33.768,33.121,33.339,2795621,0
2010-06-01,32.941,33.837,32.692,32.732,3202167,0
2010-06-02,32.961,33.658,32.822,33.628,3287972,0
2010-06-03,33.828,34.725,33.568,34.665,3187726,0
2010-06-04,34.137,35.621,33.837,33.937,4188116,0
2010-06-07,33.897,34.595,33.091,33.778,3503510,0
2010-06-08,33.818,34.286,32.881,33.499,4760916,0
2010-06-09,33.788,34.027,33.001,33.161,2956411,0
2010-06-10,33.588,34.067,33.249,34.007,3110705,0
2010-06-11,33.618,34.406,33.409,34.356,2424266,0
2010-06-14,34.585,35.053,34.396,34.416,2968518,0
2010-06-15,34.735,35.034,34.605,34.974,2226599,0
2010-06-16,34.665,35.352,34.615,35.053,1771190,0
2010-06-17,35.222,35.362,34.814,35.202,2364216,0
2010-06-18,35.252,35.332,34.934,35.073,2719400,0
2010-06-21,35.382,35.8,34.944,35.073,2188290,0
2010-06-22,34.994,35.272,33.977,34.077,4185710,0
2010-06-23,34.027,34.166,33.588,33.818,3255804,0
2010-06-24,33.648,34.007,33.151,33.21,2504892,0
2010-06-25,33.229,33.349,32.802,33.161,4610731,0
2010-06-28,33.17,33.598,32.961,33.061,2188042,0
2010-06-29,32.552,32.812,31.528,31.747,4939349,0
2010-06-30,31.547,31.846,30.828,30.938,4881980,0
2010-07-01,30.859,30.919,29.006,29.743,9679941,0
2010-07-02,29.872,30.042,29.465,29.654,3001413,0
2010-07-06,29.922,30.62,29.714,30.072,4544094,0
2010-07-07,30.301,31.149,30.052,30.58,7434414,0
2010-07-08,30.75,31.169,30.501,30.889,2998322,0
2010-07-09,31.009,31.228,30.76,31.169,2157277,0
2010-07-12,31.099,31.288,30.77,31.009,2657297,0
2010-07-13,31.308,31.577,31.119,31.248,2630044,0
2010-07-14,31.208,31.538,30.939,31.328,3590277,0
2010-07-15,31.378,31.797,30.74,31.488,3716551,0
2010-07-16,31.268,31.557,30.182,30.221,3725435,0
2010-07-19,30.391,31.169,30.341,31.029,2665353,0
2010-07-20,30.61,31.198,30.301,31.129,3734858,0
2010-07-21,31.218,31.378,30.391,30.57,3302725,0
2010-07-22,30.909,31.508,30.78,31.398,3411607,0
2010-07-23,31.278,31.418,30.7,30.889,3814140,0
2010-07-26,30.879,31.727,30.829,31.657,2205968,0
2010-07-27,31.737,31.926,31.338,31.408,2137708,0
2010-07-28,31.288,31.538,30.112,30.251,3679914,0
2010-07-29,30.511,30.899,30.112,30.501,2950477,0
2010-07-30,30.251,30.889,29.942,30.64,2612199,0
2010-08-02,31.159,31.528,30.869,31.468,2901368,0
2010-08-03,31.278,32.085,31.198,31.647,3160694,0
2010-08-04,31.677,32.244,31.597,32.025,3210313,0
2010-08-05,33.648,33.897,32.532,33.828,5924397,0
2010-08-06,33.489,34.426,33.389,34.256,3255100,0
2010-08-09,34.545,34.635,34.246,34.505,2555235,0
2010-08-10,34.216,34.864,34.007,34.725,2723965,0
2010-08-11,34.236,34.236,32.712,33.269,5764741,0
2010-08-12,33.021,33.429,32.652,33.289,2399668,0
2010-08-13,33.151,33.389,32.812,33.249,2107674,0
2010-08-16,33.011,33.299,32.423,33.239,2914338,0
2010-08-17,33.578,34.007,33.219,33.648,1983769,0
2010-08-18,33.578,33.828,33.19,33.638,3024975,0
2010-08-19,33.429,33.598,32.483,32.752,3379646,0
2010-08-20,32.483,32.822,31.976,32.283,1970173,0
2010-08-23,32.453,32.911,32.353,32.592,2600236,0
2010-08-24,32.273,32.363,31.647,31.647,2785558,0
2010-08-25,31.418,32.343,31.268,32.204,2170360,0
2010-08-26,32.363,32.622,31.787,31.876,1767741,0
2010-08-27,32.035,32.433,31.448,32.393,1823710,0
2010-08-30,32.293,32.622,31.787,31.787,1226656,0
2010-08-31,31.596,32.672,31.377,32.094,3540399,0
2010-09-01,32.552,33.449,32.263,33.439,2763090,0
2010-09-02,33.279,33.489,32.612,32.891,3304411,0
2010-09-03,33.21,33.788,33.151,33.628,1983196,0
2010-09-07,33.389,33.608,33.031,33.349,1463190,0
2010-09-08,33.349,33.588,33.219,33.518,1698795,0
2010-09-09,33.887,34.515,33.768,34.256,2897115,0
2010-09-10,34.346,34.555,34.057,34.505,1939111,0
2010-09-13,35.024,35.222,34.655,35.123,3396574,0
2010-09-14,35.103,35.252,34.775,34.934,2575146,0
2010-09-15,34.765,34.864,34.266,34.515,2912071,0
2010-09-16,34.466,34.565,34.117,34.505,1791041,0
2010-09-17,34.765,34.834,34.196,34.336,2062936,0
2010-09-20,34.376,34.914,34.296,34.844,1495947,0
2010-09-21,34.864,35.741,34.665,35.452,2266276,0
2010-09-22,35.372,35.561,34.944,35.332,2292305,0
2010-09-23,34.984,35.691,34.874,35.004,2035753,0
2010-09-24,35.521,35.87,35.432,35.87,2210084,0
2010-09-27,35.761,35.9,35.491,35.501,2018225,0
2010-09-28,35.541,35.621,35.202,35.402,2808211,0
2010-09-29,35.342,35.531,34.814,35.202,3049184,0
2010-09-30,35.514,35.853,35.265,35.644,3494450,0
2010-10-01,35.91,36.04,35.232,35.89,2721930,0
2010-10-04,35.691,35.91,34.814,35.024,2335238,0
2010-10-05,35.352,35.781,35.093,35.681,2604154,0
2010-10-06,35.561,35.9,34.196,34.446,3421518,0
2010-10-07,34.625,35.442,34.575,35.232,2387222,0
2010-10-08,35.252,35.412,34.854,35.282,1235396,0
2010-10-11,35.282,36.079,35.282,35.91,1544142,0
2010-10-12,35.81,36.158,35.442,35.99,2801122,0
2010-10-13,36.178,36.408,35.86,36.05,3789791,0
2010-10-14,36.05,36.487,35.481,35.81,3307441,0
2010-10-15,36.138,36.208,35.402,35.731,3655508,0
2010-10-18,35.661,35.81,35.133,35.571,3313760,0
2010-10-19,35.044,35.103,34.296,34.485,3327519,0
2010-10-20,34.505,35.462,34.485,35.172,1861342,0
2010-10-21,35.212,35.521,34.874,35.521,2515830,0
2010-10-22,35.521,36.268,35.442,36.03,2247717,0
2010-10-25,36.368,36.597,36.178,36.238,2366976,0
2010-10-26,36.02,36.238,35.731,35.99,2007797,0
2010-10-27,35.99,36.617,35.412,35.701,3796513,0
2010-10-28,35.98,36.158,35.202,35.521,2552111,0
2010-10-29,35.504,35.973,34.917,35.026,3770093,0
2010-11-01,35.182,35.671,34.735,35.242,3579726,0
2010-11-02,35.581,36.716,35.581,36.707,3839035,0
2010-11-03,36.707,37.334,36.099,36.677,3414671,0
2010-11-04,37.055,37.254,36.637,37.224,2180394,0
2010-11-05,37.304,37.683,36.746,37.214,3082697,0
2010-11-08,36.985,37.453,36.577,36.687,3679596,0
2010-11-09,36.736,36.865,36.248,36.418,3288485,0
2010-11-10,36.438,36.597,35.93,36.507,2887025,0
2010-11-11,36.228,36.975,36.138,36.855,2950271,0
2010-11-12,36.965,37.503,36.766,37.214,3038757,0
2010-11-15,37.224,37.364,36.298,36.318,3169697,0
2010-11-16,36.01,36.128,35.491,35.671,2221015,0
2010-11-17,35.741,36.168,35.322,36.099,2098426,0
2010-11-18,36.208,36.785,35.681,36.358,2094080,0
2010-11-22,37.972,38.4,36.766,37.364,4986973,0
2010-11-23,36.945,37.045,36.03,36.218,3455538,0
2010-11-24,36.338,36.756,36.338,36.547,2011911,0
2010-11-26,36.118,36.517,35.87,36.069,1040009,0
2010-11-29,35.81,36.825,35.491,36.775,3437329,0
2010-11-30,36.451,36.959,36.202,36.671,3034860,0
2010-12-01,37.085,37.852,37.085,37.852,3870498,0
2010-12-02,37.703,38.19,37.593,38.11,3294139,0
2010-12-03,38.022,38.062,37.543,37.832,1852158,0
2010-12-06,37.802,37.912,37.384,37.414,2103165,0
2010-12-07,37.752,37.752,36.825,36.885,4476383,0
2010-12-08,36.905,37.105,36.557,36.785,2931464,0
2010-12-09,36.985,37.743,36.945,37.473,3341468,0
2010-12-10,37.623,37.743,37.384,37.503,1735806,0
2010-12-13,37.423,38.2,37.114,37.354,3726269,0
2010-12-14,37.394,37.643,36.875,37.005,2769249,0
2010-12-15,36.895,37.065,36.198,36.687,2825543,0
2010-12-16,36.71,36.779,35.813,36.202,3853837,0
2010-12-17,36.158,36.627,36.04,36.557,2725491,0
2010-12-20,36.707,36.716,36.358,36.617,1377742,0
2010-12-21,36.716,37.204,36.637,36.855,2675021,0
2010-12-22,36.825,36.925,36.398,36.507,1697959,0
2010-12-23,36.527,36.687,36.298,36.487,1270605,0
2010-12-27,36.308,36.457,36.02,36.408,809923,0
2010-12-28,36.428,36.507,36.128,36.457,1073811,0
2010-12-29,36.411,36.581,36.272,36.401,934067,0
2010-12-30,36.312,36.361,36.053,36.112,1382813,0
2010-12-31,36.102,36.671,36.082,36.521,1335062,0
2011-01-03,36.716,37.752,36.617,37.673,3257946,0
2011-01-04,37.633,37.772,37.224,37.334,2335134,0
2011-01-05,37.164,37.752,37.065,37.453,5460314,0
2011-01-06,38.032,38.988,37.832,38.858,5923653,0
2011-01-07,38.978,39.297,38.569,39.257,3776966,0
2011-01-10,38.868,39.257,38.699,39.127,2589230,0
2011-01-11,39.287,39.596,39.207,39.347,2804325,0
2011-01-12,39.596,39.596,38.998,39.167,2310458,0
2011-01-13,39.157,39.506,39.068,39.377,1739761,0
2011-01-14,39.257,40.282,39.068,39.874,2999685,0
2011-01-18,39.951,40.978,39.881,40.978,3884633,0
2011-01-19,40.748,40.868,40.051,40.249,2880899,0
2011-01-20,40.103,40.701,39.964,40.691,3440516,0
2011-01-21,40.731,40.89,40.422,40.81,3081546,0
2011-01-24,40.77,40.93,40.203,40.352,1727711,0
2011-01-25,40.302,41.607,40.024,41.457,4133401,0
2011-01-26,41.467,42.016,41.467,41.896,3305851,0
2011-01-27,41.766,42.504,41.736,42.385,2602382,0
2011-01-28,42.424,42.484,41.07,41.099,2532758,0
2011-01-31,41.156,41.865,41.156,41.855,3589007,0
2011-02-01,42.016,42.783,41.816,42.743,2622326,0
2011-02-02,42.514,42.594,41.946,42.095,3767140,0
2011-02-03,42.344,42.833,41.216,42.394,4021357,0
2011-02-04,43.092,43.828,41.976,42.664,2934760,0
2011-02-07,42.714,42.913,42.085,42.145,1673622,0
2011-02-08,42.205,42.704,41.996,42.494,1669134,0
2011-02-09,42.225,42.873,42.175,42.644,1579377,0
2011-02-10,42.453,42.992,42.414,42.833,1456058,0
2011-02-11,42.534,43.003,42.424,42.753,1155230,0
2011-02-14,42.773,42.903,42.504,42.803,927667,0
2011-02-15,42.494,42.704,42.195,42.315,1607206,0
2011-02-16,42.524,43.182,42.454,42.843,1325288,0
2011-02-17,42.793,43.541,42.494,43.352,1644910,0
2011-02-18,43.362,43.69,42.823,42.962,2032286,0
2011-02-22,42.604,42.973,41.856,42.036,2058393,0
2011-02-23,42.095,42.275,41.318,41.727,2666610,0
2011-02-24,41.627,41.846,40.9,41.368,2959296,0
2011-02-25,41.565,42.144,41.486,41.825,2487685,0
2011-02-28,41.945,42.314,41.516,41.905,2344427,0
2011-03-01,42.114,42.384,41.665,41.685,1532257,0
2011-03-02,41.655,42.803,41.585,42.264,2191111,0
2011-03-03,42.523,43.859,42.513,43.65,3522159,0
2011-03-04,42.913,43.739,42.753,43.65,2591036,0
2011-03-07,43.451,43.65,42.224,42.833,2432887,0
2011-03-08,42.843,43.501,42.783,43.302,2054187,0
2011-03-09,43.172,44.068,43.172,43.988,1895163,0
2011-03-10,43.451,43.611,42.663,42.813,2231787,0
2011-03-11,42.833,43.471,42.453,43.441,3131513,0
2011-03-14,43.182,43.451,42.543,42.833,3405855,0
2011-03-15,40.708,42.523,40.608,42.274,2672346,0
2011-03-16,42.144,42.344,40.858,41.286,2268647,0
2011-03-17,42.004,42.014,41.166,41.595,1596703,0
2011-03-18,42.044,42.234,41.326,41.486,2762640,0
2011-03-21,42.044,42.044,41.675,41.745,988673,0
2011-03-22,41.925,42.344,41.755,41.765,2223986,0
2011-03-23,41.695,41.695,40.968,41.316,2472326,0
2011-03-24,41.536,42.304,41.496,42.304,2050184,0
2011-03-25,42.364,43.042,42.234,42.473,1364131,0
2011-03-28,42.593,42.643,42.304,42.443,1047250,0
2011-03-29,42.453,42.713,42.394,42.633,1145687,0
2011-03-30,42.803,43.481,42.533,43.392,1705523,0
2011-03-31,43.739,44.158,43.242,44.148,3467381,0
2011-04-01,44.367,44.865,44.088,44.426,2879032,0
2011-04-04,44.646,44.746,44.227,44.307,1471024,0
2011-04-05,44.277,44.277,43.511,43.631,3068264,0
2011-04-06,43.789,43.829,43.092,43.709,2459848,0
2011-04-07,43.541,44.018,43.122,43.222,2819112,0
2011-04-08,43.382,43.631,42.773,43.002,1750224,0
2011-04-11,43.112,43.849,43.102,43.849,2812331,0
2011-04-12,43.611,44.656,43.501,44.516,3063617,0
2011-04-13,44.636,44.825,43.859,44.118,2225163,0
2011-04-14,43.879,44.257,43.362,44.197,1931268,0
2011-04-15,44.277,44.676,43.799,44.347,1876068,0
2011-04-18,43.769,43.819,42.753,43.012,1824452,0
2011-04-19,43.152,43.412,42.673,43.222,1663162,0
2011-04-20,43.789,43.889,43.561,43.749,2374205,0
2011-04-21,44.596,45.843,44.596,45.155,2753174,0
2011-04-25,45.125,45.265,44.676,45.165,1489053,0
2011-04-26,45.454,45.833,45.095,45.364,2458261,0
2011-04-27,45.554,45.863,45.195,45.784,2241955,0
2011-04-28,45.943,47.051,45.863,46.831,4143833,0
2011-04-29,46.891,46.891,46.312,46.692,2922954,0
2011-05-02,47.041,47.527,46.203,46.262,3816946,0
2011-05-03,46.282,46.462,45.933,46.362,2730962,0
2011-05-04,46.452,46.582,45.335,45.784,4027188,0
2011-05-05,47.061,47.597,46.432,47.041,4354623,0
2011-05-06,47.507,47.617,46.532,46.742,3521289,0
2011-05-09,46.791,47.181,46.662,47.031,2556755,0
2011-05-10,47.181,47.457,46.791,47.288,1849573,0
2011-05-11,47.308,47.806,47.101,47.577,2710457,0
2011-05-12,47.388,48.026,46.712,47.906,2118895,0
2011-05-13,48.305,49.163,47.946,48.545,3216119,0
2011-05-16,48.265,49.054,47.976,48.435,1963139,0
2011-05-17,48.185,48.325,47.776,47.986,2644721,0
2011-05-18,48.165,49.513,47.936,49.503,2534244,0
2011-05-19,49.563,49.752,49.173,49.383,3192179,0
2011-05-20,49.293,49.503,48.684,48.994,1724184,0
2011-05-23,48.634,48.634,47.786,48.345,1906382,0
2011-05-24,48.405,48.405,47.308,47.348,2684250,0
2011-05-25,47.348,47.677,47.141,47.338,2769205,0
2011-05-26,47.171,48.664,46.831,48.555,3607095,0
2011-05-27,48.445,49.333,48.385,49.323,2567117,0
2011-05-31,49.672,49.852,49.203,49.742,2715900,0
2011-06-01,49.722,50.3,49.024,49.034,3087641,0
2011-06-02,49.024,49.702,48.904,49.583,2065249,0
2011-06-03,48.994,49.672,48.804,49.463,2296913,0
2011-06-06,48.255,48.864,47.637,47.836,3393027,0
2011-06-07,48.185,48.904,48.036,48.086,2651428,0
2011-06-08,47.996,48.395,47.687,48.096,2410712,0
2011-06-09,48.345,50.549,48.315,50.251,4432365,0
2011-06-10,50.121,50.231,48.555,48.944,3217381,0
2011-06-13,48.994,49.453,48.674,49.114,1678938,0
2011-06-14,49.513,50.53,49.413,50.261,2873031,0
2011-06-15,49.792,50.38,49.004,49.074,2895883,0
2011-06-16,49.193,49.393,48.375,48.894,2985373,0
2011-06-17,49.303,49.612,48.614,48.744,2970269,0
2011-06-20,48.724,49.952,48.605,49.902,1937127,0
2011-06-21,50.42,50.679,49.982,50.36,2667833,0
2011-06-22,50.141,50.689,49.583,49.602,2163550,0
2011-06-23,49.024,49.373,48.016,49.173,2768660,0
2011-06-24,49.263,49.333,48.275,48.275,3435619,0
2011-06-27,48.475,49.383,47.956,49.263,1951817,0
2011-06-28,49.403,51.007,49.323,50.988,3295589,0
2011-06-29,50.988,51.396,50.559,51.117,3633059,0
2011-06-30,51.246,51.655,51.017,51.276,3165643,0
2011-07-01,51.356,52.054,51.177,52.044,2529779,0
2011-07-05,52.084,52.134,51.436,51.935,1894709,0
2011-07-06,51.695,51.975,51.426,51.885,2383099,0
2011-07-07,52.314,52.344,51.057,51.705,2085409,0
2011-07-08,51.157,51.735,50.788,51.695,1610430,0
2011-07-11,50.988,51.017,49.872,50.002,2588584,0
2011-07-12,49.972,50.808,49.952,50.201,1752799,0
2011-07-13,50.569,51.635,50.45,50.968,2190698,0
2011-07-14,50.968,52.344,50.928,51.905,3927923,0
2011-07-15,52.014,52.613,51.197,51.506,3378847,0
2011-07-18,51.506,52.024,50.46,51.456,2828233,0
2011-07-19,51.675,51.675,50.698,51.376,2703805,0
2011-07-20,51.685,52.274,51.147,51.745,2315105,0
2011-07-21,52.204,52.793,51.955,52.394,2061719,0
2011-07-22,52.314,52.563,52.004,52.463,1550178,0
2011-07-25,52.304,52.743,51.795,51.855,1420903,0
2011-07-26,51.685,52.114,51.296,51.406,1979153,0
2011-07-27,51.037,51.207,49.712,49.862,3520489,0
2011-07-28,50.002,51.217,49.842,50.062,1773692,0
2011-07-29,50.062,50.131,48.136,49.622,3398812,0
2011-08-01,50.151,50.241,46.542,47.487,7038454,0
2011-08-02,47.248,47.836,45.654,45.873,7266956,0
2011-08-03,45.883,46.512,44.277,46.412,4896135,0
2011-08-04,46.213,46.981,45.125,45.364,6268436,0
2011-08-05,45.823,46.163,44.158,45.055,5544563,0
2011-08-08,43.641,43.809,40.12,40.13,6797467,0
2011-08-09,40.718,43.342,40.379,43.342,6243481,0
2011-08-10,42.174,42.893,40.698,40.858,5618395,0
2011-08-11,40.439,43.202,40.279,42.703,5283771,0
2011-08-12,43.362,44.178,42.763,43.66,3082404,0
2011-08-15,43.908,45.175,43.461,44.626,3479085,0
2011-08-16,44.247,44.506,43.571,44.008,2967307,0
2011-08-17,44.386,44.776,43.491,43.988,1736462,0
2011-08-18,42.643,42.982,41.745,42.244,6467025,0
2011-08-19,41.296,42.773,41.206,41.526,5344321,0
2011-08-22,42.513,42.593,41.685,41.905,2650760,0
2011-08-23,42.004,43.749,41.396,43.7,2973275,0
2011-08-24,43.441,44.746,43.112,44.726,3099417,0
2011-08-25,44.756,45.205,43.839,44.158,3053543,0
2011-08-26,43.869,44.865,42.603,44.726,3397817,0
2011-08-29,45.115,45.943,44.815,45.943,1539976,0
2011-08-30,45.634,46.831,45.504,46.562,2530478,0
2011-08-31,46.791,48.016,46.103,46.602,3257347,0
2011-09-01,46.781,47.677,45.933,46.033,2371163,0
2011-09-02,45.115,45.784,44.636,44.706,1673066,0
2011-09-06,43.182,44.586,42.962,44.277,2272091,0
2011-09-07,45.145,46.312,44.726,46.173,1982811,0
2011-09-08,45.464,46.642,44.995,45.065,2821760,0
2011-09-09,44.556,44.696,42.583,42.753,4542829,0
2011-09-12,42.483,43.601,42.104,43.551,4166486,0
2011-09-13,43.809,45.265,43.709,44.955,4597887,0
2011-09-14,44.925,46.402,44.138,45.694,3800998,0
2011-09-15,46.292,46.602,45.205,46.452,2970132,0
2011-09-16,46.542,46.831,45.424,46.262,3041336,0
2011-09-19,45.374,46.113,45.155,45.883,2817397,0
2011-09-20,45.833,46.851,45.055,45.494,2796540,0
2011-09-21,45.434,45.813,43.471,43.491,2884906,0
2011-09-22,42.404,42.933,41.326,41.835,4566539,0
2011-09-23,41.575,42.553,41.107,42.134,3363418,0
2011-09-26,42.384,43.212,42.074,43.152,1008464,0
2011-09-27,44.546,44.865,43.779,44.098,1692352,0
2011-09-28,44.118,44.128,42.064,42.114,2489244,0
2011-09-29,43.052,43.312,41.256,42.394,2713594,0
2011-09-30,41.863,43.012,41.584,41.813,3286156,0
2011-10-03,41.276,41.994,39.473,39.861,4487778,0
2011-10-04,39.054,40.668,38.675,40.519,4455965,0
2011-10-05,40.678,41.585,40.16,41.476,2920583,0
2011-10-06,41.595,42.324,41.117,42.304,2641584,0
2011-10-07,42.673,42.683,41.396,41.855,2803894,0
2011-10-10,42.733,43.571,42.633,43.302,1695757,0
2011-10-11,43.092,43.591,42.793,43.491,1642388,0
2011-10-12,43.879,45.135,43.769,44.317,2604972,0
2011-10-13,43.839,44.227,42.663,43.172,2774154,0
2011-10-14,43.988,44.636,43.829,44.566,2073169,0
2011-10-17,44.197,44.446,43.611,43.709,1672311,0
2011-10-18,43.202,43.809,41.266,43.302,3764609,0
2011-10-19,43.362,43.968,42.873,43.062,2419347,0
2011-10-20,43.352,44.178,42.753,44.068,2311466,0
2011-10-21,44.486,45.025,43.968,44.566,3085273,0
2011-10-24,46.861,47.398,43.948,45.205,9308902,0
2011-10-25,44.696,45.684,44.217,44.786,4270225,0
2011-10-26,45.494,45.694,44.576,45.135,5075607,0
2011-10-27,47.021,47.477,45.744,47.229,3908069,0
2011-10-28,46.632,47.011,45.724,46.492,4210074,0
2011-10-31,46.485,46.485,44.109,44.208,4908070,0
2011-11-01,42.773,43.511,42.244,43.052,4119793,0
2011-11-02,44.028,44.028,42.204,42.533,4047772,0
2011-11-03,43.202,43.222,41.366,42.653,4823656,0
2011-11-04,42.254,42.962,41.695,42.863,2424862,0
2011-11-07,42.483,43.022,41.745,42.513,2324132,0
2011-11-08,42.643,43.571,42.294,43.382,3011832,0
2011-11-09,42.563,42.773,41.845,42.344,4208728,0
2011-11-10,43.002,43.162,42.164,43.062,3690365,0
2011-11-11,43.441,44.426,43.441,43.641,1952109,0
2011-11-14,43.342,43.769,43.252,43.611,1937282,0
2011-11-15,43.412,44.297,43.212,44.108,2630526,0
2011-11-16,43.571,43.869,42.473,42.623,5572275,0
2011-11-17,42.813,43.342,41.925,42.384,18357118,0
2011-11-18,42.553,42.643,41.855,41.965,4705809,0
2011-11-21,41.895,42.453,41.097,42.194,4254664,0
2011-11-22,42.234,42.374,41.376,41.855,2872240,0
2011-11-23,41.246,41.366,40.658,40.658,2766830,0
2011-11-25,40.439,41.256,40.439,40.798,1275880,0
2011-11-28,42.024,42.174,41.366,41.735,2211890,0
2011-11-29,41.795,42.394,41.765,41.935,2206675,0
2011-11-30,42.762,44.129,42.632,44.099,3800362,0
2011-12-01,43.68,44.297,43.402,43.461,2812820,0
2011-12-02,43.869,43.898,42.523,42.943,2817232,0
2011-12-05,43.819,44.337,43.162,43.362,2292911,0
2011-12-06,43.541,43.541,42.843,43.042,1987481,0
2011-12-07,42.573,43.332,42.314,43.072,3126735,0
2011-12-08,42.863,42.913,42.114,42.194,2849678,0
2011-12-09,42.453,43.122,42.254,42.483,4811183,0
2011-12-12,42.244,42.354,41.725,42.214,2265426,0
2011-12-13,42.473,42.933,42.424,42.653,3957948,0
2011-12-14,42.414,42.713,42.284,42.443,3473403,0
2011-12-15,42.913,43.809,42.503,42.613,2080725,0
2011-12-16,42.992,43.362,42.054,42.254,4661183,0
2011-12-19,42.354,42.593,40.728,40.728,2851198,0
2011-12-20,41.426,42.364,41.426,42.044,2867564,0
2011-12-21,42.194,42.473,41.366,42.084,2317995,0
2011-12-22,42.294,43.032,42.174,42.953,1731409,0
2011-12-23,43.162,43.222,42.953,43.002,1544591,0
2011-12-27,43.022,43.511,43.022,43.402,1740514,0
2011-12-28,43.342,43.451,42.024,42.084,2187772,0
2011-12-29,42.064,42.443,42.044,42.164,1307083,0
2011-12-30,42.233,42.233,41.863,41.873,944955,0
2012-01-03,42.693,43.352,42.693,43.102,2299448,0
2012-01-04,42.893,43.302,42.593,43.082,1778935,0
2012-01-05,43.022,43.262,42.633,43.082,2212771,0
2012-01-06,43.062,44.207,42.992,43.481,2443820,0
2012-01-09,43.611,43.779,43.072,43.65,2302871,0
2012-01-10,44.008,45.564,43.709,45.534,6236364,0
2012-01-11,45.414,45.813,45.145,45.624,2218291,0
2012-01-12,45.504,45.714,44.905,45.245,2329215,0
2012-01-13,44.786,45.484,44.376,45.474,3717807,0
2012-01-17,45.896,47.362,45.686,46.535,5134490,0
2012-01-18,46.442,46.951,46.093,46.801,3325437,0
2012-01-19,46.302,46.732,45.873,46.143,4258808,0
2012-01-20,46.372,46.402,45.624,46.003,2302849,0
2012-01-23,45.963,46.632,45.614,45.744,2019293,0
2012-01-24,45.504,45.764,44.885,45.255,3057684,0
2012-01-25,44.566,45.774,43.729,45.634,3633607,0
2012-01-26,45.993,45.993,43.859,43.968,3834399,0
2012-01-27,43.859,45.434,43.799,45.045,3001514,0
2012-01-30,44.766,44.815,44.068,44.367,3515331,0
2012-01-31,44.597,45.646,44.597,44.697,4818390,0
2012-02-01,44.766,45.893,44.766,45.544,5801289,0
2012-02-02,42.214,44.327,41.018,43.998,16757810,0
2012-02-03,43.879,43.938,43.132,43.422,7489097,0
2012-02-06,43.002,43.122,42.244,42.793,4732584,0
2012-02-07,42.772,43.222,42.632,43.112,5537751,0
2012-02-08,43.182,43.601,42.982,43.222,4834562,0
2012-02-09,43.192,43.769,42.972,43.412,3083888,0
2012-02-10,43.102,43.591,42.953,43.412,2261269,0
2012-02-13,43.412,43.611,42.743,43.052,3963159,0
2012-02-14,42.982,43.869,42.982,43.859,2439078,0
2012-02-15,44.118,44.656,43.869,43.998,4042406,0
2012-02-16,44.018,44.576,43.938,44.566,2210181,0
2012-02-17,44.937,45.186,44.647,44.797,3096224,0
2012-02-21,45.045,45.893,44.965,45.235,3563293,0
2012-02-22,45.206,45.466,44.797,45.007,3235179,0
2012-02-23,44.865,45.025,44.426,44.696,2337825,0
2012-02-24,44.667,45.246,44.667,44.957,2593524,0
2012-02-27,44.726,45.185,44.496,44.506,3239248,0
2012-02-28,44.566,44.566,44.038,44.207,3148745,0
2012-02-29,44.227,44.387,43.739,43.979,2189382,0
2012-03-01,44.099,44.537,43.769,44.407,2234364,0
2012-03-02,44.227,44.527,43.749,44.069,1786818,0
2012-03-05,43.739,44.767,43.739,44.317,2904964,0
2012-03-06,43.531,44.049,42.932,43.152,3014239,0
2012-03-07,43.172,43.621,43.082,43.451,4700382,0
2012-03-08,43.471,44.217,43.461,44.029,2899644,0
2012-03-09,44.707,45.176,44.327,45.086,3715107,0
2012-03-12,44.947,45.076,44.647,44.687,3129419,0
2012-03-13,44.727,46.005,44.697,45.946,4589019,0
2012-03-14,45.736,46.755,45.736,46.605,4889496,0
2012-03-15,46.665,46.954,46.335,46.715,3186585,0
2012-03-16,47.014,47.124,46.665,46.725,2843946,0
2012-03-19,46.794,47.352,46.705,47.024,3198739,0
2012-03-20,46.745,46.894,46.265,46.385,1912007,0
2012-03-21,46.275,46.365,45.886,46.025,2193418,0
2012-03-22,45.646,45.766,45.296,45.466,2787328,0
2012-03-23,45.296,45.876,45.296,45.746,2455007,0
2012-03-26,46.105,46.894,46.035,46.874,2957606,0
2012-03-27,47.014,47.194,46.395,47.064,3369795,0
2012-03-28,47.104,47.7,46.395,46.974,3344156,0
2012-03-29,46.525,49.209,46.415,48.869,7406998,0
2012-03-30,49.149,49.788,48.649,49.149,4392133,0
2012-04-02,48.919,49.508,48.719,49.329,3138572,0
2012-04-03,49.129,49.528,48.669,48.839,2735192,0
2012-04-04,48.499,48.899,48.25,48.699,3307072,0
2012-04-05,48.35,49.009,48.34,48.849,1121165,0
2012-04-09,48.09,48.09,47.65,47.81,1551496,0
2012-04-10,47.69,47.9,47.074,47.292,3078556,0
2012-04-11,47.72,48,47.372,47.481,2816229,0
2012-04-12,47.451,48.32,47.441,48.32,2487603,0
2012-04-13,48.08,48.499,47.89,48.21,2797833,0
2012-04-16,48.33,48.33,47.352,47.58,2677323,0
2012-04-17,48.11,48.24,47.67,48.12,3349629,0
2012-04-18,47.88,48.3,47.481,48.11,1987786,0
2012-04-19,48.13,48.529,47.7,47.91,3722303,0
2012-04-20,48.05,48.37,47.78,47.92,3875299,0
2012-04-23,47.481,48.07,47.362,47.98,1844594,0
2012-04-24,47.95,48.07,47.61,48,1486057,0
2012-04-25,48.37,48.819,47.88,48.11,1826672,0
2012-04-26,46.695,47.67,46.365,47.461,3941015,0
2012-04-27,47.491,47.561,46.745,46.775,5328729,0
2012-04-30,46.385,46.535,45.626,46.135,4999144,0
2012-05-01,46.045,46.834,46.045,46.515,2248091,0
2012-05-02,46.335,46.784,46.275,46.455,2643699,0
2012-05-03,46.315,46.485,45.186,45.975,4711916,0
2012-05-04,45.896,46.265,45.057,45.166,3528365,0
2012-05-07,45.216,45.716,45.007,45.496,2046400,0
2012-05-08,45.306,45.766,45.017,45.646,2771194,0
2012-05-09,45.057,45.576,44.867,44.897,3226535,0
2012-05-10,45.116,45.286,44.697,44.817,2557627,0
2012-05-11,45.246,45.416,44.667,45.017,1727559,0
2012-05-14,44.467,45.067,44.277,44.647,2031699,0
2012-05-15,44.537,44.657,43.919,44.039,1459973,0
2012-05-16,44.079,44.437,43.879,43.879,1586760,0
2012-05-17,43.869,44.139,43.332,43.342,1292014,0
2012-05-18,43.431,43.68,42.702,42.822,2294033,0
2012-05-21,42.822,43.889,42.812,43.799,1896376,0
2012-05-22,43.979,44.208,43.222,43.461,1879594,0
2012-05-23,43.242,43.481,42.612,43.152,2342510,0
2012-05-24,43.322,44.198,43.222,43.999,2045154,0
2012-05-25,44.189,44.797,43.859,44.407,1516404,0
2012-05-29,44.657,45.226,44.417,45.186,2648076,0
2012-05-30,44.727,45.106,44.039,44.109,1741928,0
2012-05-31,44.069,44.179,43.332,43.819,1898610,0
2012-06-01,43.232,43.561,42.483,42.493,3814626,0
2012-06-04,42.642,42.832,42.113,42.563,3128691,0
2012-06-05,42.463,43.402,42.353,43.282,1964781,0
2012-06-06,43.621,44.119,43.372,44.119,2077088,0
2012-06-07,43.65,44.447,43.531,43.999,2810354,0
2012-06-08,43.709,44.897,43.709,44.777,1662054,0
2012-06-11,44.867,45.156,44.287,44.317,2433606,0
2012-06-12,44.597,44.817,44.019,44.787,1757190,0
2012-06-13,44.767,44.797,44.287,44.587,2334519,0
2012-06-14,44.587,45.186,44.327,45.027,2060102,0
2012-06-15,45.076,45.226,44.777,45.196,3034472,0
2012-06-18,45.076,45.106,44.557,44.987,2037332,0
2012-06-19,45.306,45.626,45.156,45.546,1578661,0
2012-06-20,45.426,45.706,44.837,45.096,1460124,0
2012-06-21,45.096,45.266,43.979,44.019,1781929,0
2012-06-22,44.049,45.166,43.909,45.057,2880291,0
2012-06-25,44.577,44.807,44.387,44.617,2939304,0
2012-06-26,44.617,45.456,44.287,45.206,3073602,0
2012-06-27,45.316,46.325,45.236,45.306,2891397,0
2012-06-28,45.126,46.035,42.053,44.089,10274533,0
2012-06-29,44.747,44.927,43.621,43.909,5842016,0
2012-07-02,44.208,44.387,42.702,42.892,4718430,0
2012-07-03,42.952,43.422,42.483,42.662,1519333,0
2012-07-05,42.612,42.922,42.533,42.642,2544954,0
2012-07-06,42.463,42.543,42.113,42.453,1825583,0
2012-07-09,42.922,43.849,42.473,42.892,3093222,0
2012-07-10,43.062,43.162,42.602,42.802,2313497,0
2012-07-11,42.672,43.062,42.642,42.972,1373259,0
2012-07-12,42.892,43.152,42.253,42.353,2647097,0
2012-07-13,42.393,43.611,42.393,43.541,1686430,0
2012-07-16,43.521,43.561,42.812,43.142,1409905,0
2012-07-17,43.242,43.372,42.652,42.882,3083524,0
2012-07-18,42.772,43.372,42.572,42.942,1974600,0
2012-07-19,43.422,43.521,42.153,42.293,3330230,0
2012-07-20,42.143,42.443,41.504,41.594,3194791,0
2012-07-23,41.144,41.384,40.596,41.055,3478356,0
2012-07-24,41.115,41.494,40.776,41.135,4544006,0
2012-07-25,39.958,40.127,39.229,39.868,7399299,0
2012-07-26,40.456,40.476,39.489,39.579,3793779,0
2012-07-27,39.189,41.414,38.93,41.304,5129012,0
2012-07-30,41.304,41.504,40.846,41.284,2421425,0
2012-07-31,41.314,41.404,40.157,40.197,4474872,0
2012-08-01,40.446,40.995,39.918,40.157,3848438,0
2012-08-02,41.903,42.912,40.875,41.773,5432541,0
2012-08-03,41.833,42.612,41.664,41.993,2999647,0
2012-08-06,42.163,42.293,41.793,42.063,3862684,0
2012-08-07,42.163,43.491,42.153,43.402,3539300,0
2012-08-08,42.842,43.859,42.802,43.779,3172095,0
2012-08-09,43.769,44.169,43.162,43.789,2447493,0
2012-08-10,43.412,43.759,43.192,43.729,1582508,0
2012-08-13,43.561,43.68,43.272,43.382,1845936,0
2012-08-14,43.561,43.66,43.431,43.551,1623762,0
2012-08-15,43.511,43.899,43.302,43.769,1847219,0
2012-08-16,43.739,44.427,43.69,44.397,2153379,0
2012-08-17,44.437,44.497,44.019,44.208,1573956,0
2012-08-20,44.267,44.907,43.989,44.417,1584409,0
2012-08-21,44.387,44.657,44.277,44.337,1604736,0
2012-08-22,44.367,44.687,44.179,44.587,1279103,0
2012-08-23,44.427,44.567,43.989,44.069,1973677,0
2012-08-24,44.009,44.477,43.809,44.407,1874449,0
2012-08-27,44.497,44.847,44.297,44.657,1516963,0
2012-08-28,44.477,44.757,44.377,44.627,1918795,0
2012-08-29,44.737,45.186,44.677,44.777,1805635,0
2012-08-30,45.017,45.796,44.877,45.586,2700333,0
2012-08-31,45.756,46.115,45.586,45.676,1999784,0
2012-09-04,45.646,45.866,45.067,45.406,1588733,0
2012-09-05,45.466,45.756,45.266,45.396,1388826,0
2012-09-06,45.596,46.105,45.596,45.896,1780842,0
2012-09-07,45.936,46.275,45.906,46.035,1699456,0
2012-09-10,46.215,46.445,45.776,45.896,1641550,0
2012-09-11,46.025,46.775,45.816,46.455,2229695,0
2012-09-12,46.445,46.635,46.015,46.035,1945708,0
2012-09-13,45.965,47.252,45.706,47.203,2855247,0
2012-09-14,47.134,47.82,47.034,47.7,4180031,0
2012-09-17,47.561,47.77,47.064,47.084,2534220,0
2012-09-18,47.084,47.521,46.994,47.352,1565071,0
2012-09-19,47.352,47.432,47.054,47.054,1572903,0
2012-09-20,46.924,47.014,46.525,46.844,1940199,0
2012-09-21,47.064,47.174,46.784,47.004,2274545,0
2012-09-24,46.904,47.402,46.804,47.074,1834562,0
2012-09-25,47.124,47.422,46.735,46.755,2647175,0
2012-09-26,46.864,47.114,46.405,46.635,1758791,0
2012-09-27,46.874,46.984,46.635,46.924,1522173,0
2012-09-28,46.765,47.282,46.575,47.074,2214959,0
2012-10-01,47.252,48.36,47.194,47.99,2689391,0
2012-10-02,48.02,48.849,48.01,48.529,3665929,0
2012-10-03,48.649,48.899,48.529,48.759,1696543,0
2012-10-04,49.069,49.678,48.909,49.079,2785108,0
2012-10-05,49.229,49.299,48.619,48.749,2338587,0
2012-10-08,48.779,49.179,48.729,48.849,1417425,0
2012-10-09,48.769,49.149,48.699,49.079,1839635,0
2012-10-10,48.969,49.099,48.579,48.669,2483026,0
2012-10-11,48.949,50.316,48.919,50.038,2625889,0
2012-10-12,50.078,50.386,49.548,49.608,2247025,0
2012-10-15,49.648,49.968,49.458,49.878,1846503,0
2012-10-16,49.179,50.306,49.149,50.237,3402583,0
2012-10-17,50.277,50.496,49.408,49.588,2486604,0
2012-10-18,49.468,50.326,49.299,50.038,2306747,0
2012-10-19,49.948,49.948,49.249,49.558,1421158,0
2012-10-22,49.239,50.277,49.179,50.227,2170134,0
2012-10-23,49.688,49.898,48.899,49.738,1629434,0
2012-10-24,49.968,50.187,49.868,50.038,1597836,0
2012-10-25,50.306,50.566,49.888,50.267,2102286,0
2012-10-26,50.247,50.296,49.269,49.598,1808721,0
2012-10-31,49.598,50.895,49.458,50.895,3842183,0
2012-11-01,51.443,53.201,51.443,53.161,4264124,0
2012-11-02,53.599,53.639,52.801,52.981,2934975,0
2012-11-05,52.991,53.44,52.532,53.191,2349812,0
2012-11-06,52.831,53.37,51.942,53.201,2518871,0
2012-11-07,52.512,53.121,51.862,52.851,4180479,0
2012-11-08,52.881,53.311,51.862,52.132,2452832,0
2012-11-09,52.632,52.831,51.513,51.543,3052977,0
2012-11-12,51.613,51.852,50.835,50.974,3046149,0
2012-11-13,50.586,51.663,50.586,50.945,2087643,0
2012-11-14,51.024,51.154,49.338,49.528,2697148,0
2012-11-15,49.618,50.835,49.358,50.765,4752450,0
2012-11-16,50.745,50.745,49.239,50.366,6329139,0
2012-11-19,50.795,51.813,50.606,51.793,3010746,0
2012-11-20,51.623,51.783,51.134,51.743,1891042,0
2012-11-21,51.723,52.182,51.523,51.902,1190983,0
2012-11-23,51.952,52.672,51.952,52.652,451721,0
2012-11-26,52.242,52.702,51.593,52.132,1029744,0
2012-11-27,52.082,52.602,52.062,52.312,1811911,0
2012-11-28,51.962,52.052,51.593,51.862,1847549,0
2012-11-29,52.132,52.781,51.613,51.972,2080732,0
2012-11-30,52.082,52.352,51.653,52.162,3195275,0
2012-12-03,52.232,52.472,51.823,51.982,1363178,0
2012-12-04,52.082,52.402,51.543,51.553,2128473,0
2012-12-05,51.723,52.082,51.233,51.813,2412679,0
2012-12-06,51.842,52.432,51.753,52.392,1675982,0
2012-12-07,52.582,52.921,52.442,52.791,1220532,0
2012-12-10,52.262,53.001,51.982,52.821,2049134,0
2012-12-11,52.821,53.141,52.512,53.001,1724531,0
2012-12-12,53.141,54.198,53.081,53.849,2742051,0
2012-12-13,53.859,54.169,53.34,53.589,1446410,0
2012-12-14,53.321,53.47,52.771,52.911,1770007,0
2012-12-17,53.131,53.809,52.941,53.649,1269794,0
2012-12-18,53.729,54.417,53.42,54.377,3424180,0
2012-12-19,54.318,54.407,53.549,53.559,1196982,0
2012-12-20,53.669,54.069,53.529,54.059,1459028,0
2012-12-21,53.669,53.809,53.281,53.679,2133500,0
2012-12-24,53.44,53.869,53.231,53.679,516922,0
2012-12-26,53.679,54.198,53.331,53.49,1125681,0
2012-12-27,53.43,53.669,52.961,53.549,1694457,0
2012-12-28,53.191,53.48,52.721,52.741,999621,0
2012-12-31,52.731,53.39,52.422,53.35,1720568,0
2013-01-02,53.989,55.126,53.799,55.046,3770777,0
2013-01-03,54.877,54.887,54.109,54.238,2955803,0
2013-01-04,54.347,54.647,53.809,54.637,2136580,0
2013-01-07,54.447,55.027,54.387,54.827,2163685,0
2013-01-08,54.597,54.977,53.929,54.308,1825078,0
2013-01-09,54.328,54.597,54.139,54.517,2478767,0
2013-01-10,54.707,55.635,54.607,55.505,1491348,0
2013-01-11,55.605,55.635,55.126,55.485,2173128,0
2013-01-14,55.525,55.625,55.206,55.565,979840,0
2013-01-15,55.255,55.875,55.096,55.755,1784828,0
2013-01-16,55.615,55.615,55.166,55.415,1995804,0
2013-01-17,55.655,56.533,55.545,56.443,1903925,0
2013-01-18,56.593,56.593,56.055,56.214,1544843,0
2013-01-22,56.144,57.152,55.955,57.022,2160060,0
2013-01-23,56.882,57.262,56.493,57.262,1399137,0
2013-01-24,57.292,58.12,57.232,58.03,1312084,0
2013-01-25,58.08,58.36,57.691,58.36,2624475,0
2013-01-28,58.609,59.018,57.98,58.34,1994140,0
2013-01-29,58.15,59.018,58.07,58.649,1223913,0
2013-01-30,58.49,58.878,58.26,58.679,1603942,0
2013-01-31,58.49,58.639,58.1,58.22,1922963,0
2013-02-01,58.55,58.838,58.21,58.759,1303477,0
2013-02-04,58.47,58.958,58.16,58.23,1497483,0
2013-02-05,60.206,60.765,59.886,60.255,2961555,0
2013-02-06,59.926,60.206,59.198,59.546,2359515,0
2013-02-07,60.825,61.253,59.476,61.223,4586833,0
2013-02-08,61.575,62.095,60.886,61.805,1641855,0
2013-02-11,61.753,61.813,61.055,61.703,1489587,0
2013-02-12,61.743,62.022,61.553,61.853,1913948,0
2013-02-13,61.953,62.012,61.343,61.763,1733226,0
2013-02-14,61.613,61.773,61.183,61.323,1918949,0
2013-02-15,61.323,61.853,60.845,60.955,1588425,0
2013-02-19,56.862,60.545,55.855,60.305,4425366,0
2013-02-20,60.446,60.456,59.098,59.148,1881116,0
2013-02-21,59.058,59.666,58.57,59.048,1930336,0
2013-02-22,59.158,59.506,58.5,58.59,1285903,0
2013-02-25,58.689,59.088,57.512,57.522,2084370,0
2013-02-26,57.691,57.95,56.992,57.76,2304516,0
2013-02-27,57.622,58.948,57.622,58.858,1332649,0
2013-02-28,58.799,58.908,58.06,58.34,1620112,0
2013-03-01,58.14,58.48,57.412,58.14,1885100,0
2013-03-04,57.83,58.4,57.682,58.05,1648834,0
2013-03-05,58.18,59.318,57.9,59.268,3021783,0
2013-03-06,59.258,59.378,58.878,59.378,2263730,0
2013-03-07,59.378,59.626,58.769,58.819,1813088,0
2013-03-08,59.148,59.657,58.848,59.577,1270141,0
2013-03-11,59.657,60.586,59.567,60.486,1794545,0
2013-03-12,60.256,61.575,60.226,61.465,2610025,0
2013-03-13,61.325,62.025,61.245,61.965,1795182,0
2013-03-14,62.035,62.214,61.505,62.175,1535609,0
2013-03-15,61.945,62.682,61.455,62.543,2470783,0
2013-03-18,62.055,62.454,61.715,62.025,1879628,0
2013-03-19,62.314,62.573,61.765,62.125,1560812,0
2013-03-20,62.652,63.102,61.815,62.065,2229882,0
2013-03-21,61.815,62.055,61.425,61.655,2215968,0
2013-03-22,61.815,62.025,61.225,61.665,1381522,0
2013-03-25,61.825,62.384,61.385,61.525,1819560,0
2013-03-26,61.745,62.384,61.715,62.155,1245033,0
2013-03-27,61.945,62.553,61.785,62.434,1341645,0
2013-03-28,62.434,62.712,62.125,62.284,1644361,0
2013-04-01,62.224,63.332,61.795,62.822,2559241,0
2013-04-02,64.85,66.577,64.171,64.661,4453641,0
2013-04-03,64.241,65.1,63.302,63.522,2412860,0
2013-04-04,63.622,64.481,63.492,63.992,2826308,0
2013-04-05,63.802,64.511,63.322,64.451,2156175,0
2013-04-08,64.112,65.15,63.542,65.15,2112406,0
2013-04-09,65.38,65.41,64.75,64.84,1971660,0
2013-04-10,65.02,65.44,64.641,65.18,1130858,0
2013-04-11,65.3,65.819,65.19,65.809,1381508,0
2013-04-12,65.609,66.657,65.589,66.627,2023271,0
2013-04-15,66.388,66.847,65.08,65.08,2323310,0
2013-04-16,65.619,66.368,65.15,66.308,1586470,0
2013-04-17,65.939,65.999,64.431,64.78,2715182,0
2013-04-18,64.251,64.251,62.942,63.922,2428089,0
2013-04-19,64.291,65.11,63.952,65.06,1584962,0
2013-04-22,65.26,65.26,64.241,64.95,1157118,0
2013-04-23,65.12,65.869,64.74,65.549,1964271,0
2013-04-24,65.689,66.388,65.01,65.13,1786650,0
2013-04-25,65.49,66.089,65.45,65.629,1070945,0
2013-04-26,65.769,66.148,65.35,65.719,1148980,0
2013-04-29,65.739,66.059,65.599,65.979,1326070,0
2013-04-30,65.909,66.398,65.09,66.079,1651701,0
2013-05-01,66.109,66.827,65.24,65.29,1846965,0
2013-05-02,66.268,68.774,66.228,67.977,2987803,0
2013-05-03,68.335,68.395,66.827,67.037,2482511,0
2013-05-06,67.047,67.787,66.907,66.997,1501274,0
2013-05-07,66.907,67.397,66.607,66.837,1762766,0
2013-05-08,66.837,68.285,66.837,68.285,1606967,0
2013-05-09,68.235,68.405,67.517,67.937,1374918,0
2013-05-10,68.047,68.724,67.687,68.724,1109508,0
2013-05-13,68.555,68.964,68.047,68.934,1302380,0
2013-05-14,68.265,68.265,67.507,67.787,2416258,0
2013-05-15,67.837,68.225,67.217,68.007,1548651,0
2013-05-16,67.837,68.136,67.197,67.267,1361010,0
2013-05-17,67.347,67.957,67.347,67.807,1547174,0
2013-05-20,67.687,67.757,66.717,66.827,1371332,0
2013-05-21,66.797,67.827,66.797,67.507,2141843,0
2013-05-22,67.787,69.104,67.397,67.867,3140936,0
2013-05-23,67.427,68.077,66.787,67.827,1835013,0
2013-05-24,67.437,67.607,66.737,67.137,2347804,0
2013-05-28,67.827,69.464,67.827,68.974,1977686,0
2013-05-29,68.545,68.934,68.106,68.754,1242318,0
2013-05-30,68.814,69.774,68.505,69.654,925411,0
2013-05-31,69.354,69.554,67.807,67.807,1283116,0
2013-06-03,67.927,67.987,66.218,66.847,2013566,0
2013-06-04,66.817,67.557,66.657,67.427,1733793,0
2013-06-05,67.207,67.557,65.679,65.879,1728885,0
2013-06-06,65.879,66.877,65.45,66.867,1052296,0
2013-06-07,67.407,68.794,67.317,68.355,1407475,0
2013-06-10,68.445,69.094,68.435,68.904,1135815,0
2013-06-11,69.004,70.352,68.305,69.854,2956732,0
2013-06-12,70.044,70.282,69.324,69.344,1339735,0
2013-06-13,69.194,69.434,67.977,69.334,2103782,0
2013-06-14,68.844,69.404,68.047,68.067,1775116,0
2013-06-17,68.525,68.934,67.777,68.185,1779396,0
2013-06-18,68.116,69.684,67.957,69.564,1639166,0
2013-06-19,69.654,69.834,68.834,68.834,1563585,0
2013-06-20,68.365,69.934,67.927,69.144,3067251,0
2013-06-21,69.844,71.302,69.694,70.942,3847904,0
2013-06-24,70.532,71.8,70.193,70.742,4419847,0
2013-06-25,71.142,71.242,70.262,70.572,2429654,0
2013-06-26,71.192,71.602,70.602,71.272,1832161,0
2013-06-27,71.572,72.709,71.542,72.459,1853722,0
2013-06-28,72.309,73.029,72.189,72.389,1869041,0
2013-07-01,73.069,73.489,72.439,72.709,1756172,0
2013-07-02,72.509,72.719,71.8,72.02,1768753,0
2013-07-03,71.452,72.839,71.022,72.819,1090314,0
2013-07-05,72.859,73.849,72.599,73.839,1265546,0
2013-07-08,74.107,74.547,73.489,73.729,1811042,0
2013-07-09,73.979,74.886,73.739,74.547,1786721,0
2013-07-10,74.557,75.345,74.487,74.776,1527788,0
2013-07-11,75.605,76.364,75.165,76.034,1988970,0
2013-07-12,76.594,76.664,75.545,75.925,1336398,0
2013-07-15,75.755,76.184,75.635,75.785,1181513,0
2013-07-16,75.725,75.755,74.377,74.846,1617678,0
2013-07-17,75.235,76.044,75.146,75.385,1240720,0
2013-07-18,75.925,78.581,75.925,77.444,1732543,0
2013-07-19,77.604,77.773,76.524,77.733,944110,0
2013-07-22,77.733,78.76,77.444,78.291,953840,0
2013-07-23,78.431,78.69,77.872,78.051,1146194,0
2013-07-24,78.431,79.14,77.704,78.001,1349302,0
2013-07-25,77.753,77.991,77.194,77.892,1044649,0
2013-07-26,77.464,78.091,76.634,77.464,1311888,0
2013-07-29,77.384,77.684,76.954,77.094,882519,0
2013-07-30,77.554,77.634,75.965,76.344,1794727,0
2013-07-31,76.184,78.541,76.144,77.723,1834588,0
2013-08-01,77.952,78.381,76.064,77.164,2307231,0
2013-08-02,77.034,77.444,76.434,77.194,1386114,0
2013-08-05,77.084,78.361,76.524,77.733,1354468,0
2013-08-06,77.534,77.832,76.634,77.654,1946275,0
2013-08-07,77.614,78.131,77.364,77.714,1659727,0
2013-08-08,78.421,79.01,77.753,78.561,1347347,0
2013-08-09,78.79,79.14,77.852,78.331,1188316,0
2013-08-12,77.981,78.431,77.454,78.381,1317807,0
2013-08-13,78.69,79.22,77.564,78.86,1198445,0
2013-08-14,78.641,78.8,77.773,77.882,1002613,0
2013-08-15,77.274,77.952,75.685,76.604,1363626,0
2013-08-16,76.424,77.882,76.404,77.254,1160745,0
2013-08-19,77.204,77.783,77.204,77.324,861517,0
2013-08-20,77.234,78.67,77.054,78.461,1146476,0
2013-08-21,78.331,78.351,77.314,77.733,987483,0
2013-08-22,77.902,79.34,77.802,78.97,785343,0
2013-08-23,78.88,79.34,78.651,79.22,735903,0
2013-08-26,79.33,79.88,78.9,79.42,981382,0
2013-08-27,78.88,78.92,77.882,78.111,1307053,0
2013-08-28,77.981,78.641,77.674,78.341,1535191,0
2013-08-29,78.111,79.51,77.932,78.93,860412,0
2013-08-30,79.22,79.48,78.301,78.581,1136593,0
2013-09-03,79.34,79.89,78.73,79.35,1303423,0
2013-09-04,79.19,80.339,78.81,80.229,1186336,0
2013-09-05,80.199,81.637,80.199,81.138,1481005,0
2013-09-06,81.278,81.548,79.84,80.719,1277028,0
2013-09-09,80.778,81.168,80.399,80.559,1298533,0
2013-09-10,80.818,81.637,80.719,81.578,947385,0
2013-09-11,81.627,82.505,81.448,82.185,1228579,0
2013-09-12,82.355,83.065,82.096,82.555,998441,0
2013-09-13,82.945,84.023,82.935,83.535,1036160,0
2013-09-16,84.183,84.563,83.695,84.153,1167514,0
2013-09-17,84.133,84.153,83.085,83.605,1005592,0
2013-09-18,83.605,83.884,80.249,81.138,4589199,0
2013-09-19,81.138,81.318,76.724,77.614,4867740,0
2013-09-20,77.733,79.38,77.624,78.481,3276154,0
2013-09-23,78.071,78.451,76.484,78.131,2461399,0
2013-09-24,78.281,78.99,77.624,78.201,1642352,0
2013-09-25,78.411,78.73,77.922,78.211,1108935,0
2013-09-26,78.471,79.05,77.224,77.932,1548875,0
2013-09-27,77.524,77.991,77.274,77.544,1080989,0
2013-09-30,76.954,77.024,76.204,76.754,2023844,0
2013-10-01,76.794,78.78,76.634,78.441,1410524,0
2013-10-02,78.081,78.451,77.364,78.311,1288227,0
2013-10-03,78.061,78.391,77.654,77.991,1451814,0
2013-10-04,78.021,79.61,77.802,79.12,1789253,0
2013-10-07,78.331,78.73,78.021,78.031,989171,0
2013-10-08,77.922,78.101,77.274,77.294,1381479,0
2013-10-09,77.364,77.704,76.914,77.074,1253023,0
2013-10-10,77.773,79.4,77.674,78.97,1381580,0
2013-10-11,78.95,79.75,78.621,79.49,1084655,0
2013-10-14,79.03,79.5,78.511,79.14,1377463,0
2013-10-15,78.96,79.35,77.991,78.041,1372081,0
2013-10-16,78.72,80.399,78.541,80.359,1566650,0
2013-10-17,79.45,79.45,77.354,77.374,3154800,0
2013-10-18,77.364,77.494,74.357,74.846,4570755,0
2013-10-21,74.676,76.094,74.047,75.845,1984308,0
2013-10-22,76.014,77.304,75.994,76.364,1257354,0
2013-10-23,76.244,76.274,73.629,73.799,2683782,0
2013-10-24,74.157,74.487,72.539,73.069,2125377,0
2013-10-25,72.969,73.919,72.689,73.799,2103657,0
2013-10-28,73.999,74.477,73.629,74.127,1632784,0
2013-10-29,74.037,74.297,73.579,74.197,1770474,0
2013-10-30,74.337,75.445,74.337,74.537,2267365,0
2013-10-31,76.784,78.301,75.465,76.874,3205732,0
2013-11-01,77.024,78.391,76.504,78.271,2517256,0
2013-11-04,78.641,79.53,78.291,79.5,1809282,0
2013-11-05,79.02,80.329,78.68,79.4,3960337,0
2013-11-06,79.72,81.028,79.19,80.299,1295493,0
2013-11-07,80.619,81.028,79.11,79.17,1421999,0
2013-11-08,79.32,80.579,79.18,80.569,1436787,0
2013-11-11,80.659,81.238,80.499,80.998,742835,0
2013-11-12,80.878,81.138,80.469,80.988,1068376,0
2013-11-13,80.978,82.086,80.878,82.056,1705572,0
2013-11-14,82.076,82.935,81.946,82.915,1432289,0
2013-11-15,82.795,83.545,82.675,83.525,1354157,0
2013-11-18,83.585,84.133,83.415,83.993,920146,0
2013-11-19,84.333,84.683,84.063,84.533,1306376,0
2013-11-20,84.663,86.33,84.403,85.701,1803562,0
2013-11-21,86.28,87.299,85.562,85.612,1716680,0
2013-11-22,86.04,86.75,85.462,86.5,1563356,0
2013-11-25,86.64,88.218,86.4,88.058,1479737,0
2013-11-26,87.759,88.448,87.659,87.829,1587437,0
2013-11-27,88.078,88.238,87.669,87.898,998062,0
2013-11-29,88.158,88.368,87.219,87.329,690088,0
2013-12-02,87.249,87.968,86.889,87.049,1323032,0
2013-12-03,86.74,86.919,85.89,86.04,1763082,0
2013-12-04,85.632,86.71,84.973,85.831,1316531,0
2013-12-05,85.751,85.801,84.113,84.203,1175588,0
2013-12-06,85.203,86.51,85.093,86.38,1364444,0
2013-12-09,87.389,87.809,86.8,87.029,1396819,0
2013-12-10,86.69,86.889,85.96,85.98,1260324,0
2013-12-11,85.851,86.37,84.733,85.013,1868446,0
2013-12-12,84.743,85.203,83.903,84.163,1527576,0
2013-12-13,84.443,85.143,83.045,83.135,1143166,0
2013-12-16,83.943,84.333,82.905,83.834,1331308,0
2013-12-17,84.033,84.063,83.405,83.665,1371562,0
2013-12-18,83.874,84.933,83.045,84.923,1088198,0
2013-12-19,84.523,85.263,83.864,85.203,1124461,0
2013-12-20,85.373,85.602,84.603,85.133,2151182,0
2013-12-23,85.681,86.06,85.353,85.87,714882,0
2013-12-24,86.05,86.43,85.711,86.05,246968,0
2013-12-26,86.19,86.859,86.09,86.69,386618,0
2013-12-27,86.73,87.109,86.3,86.41,366396,0
2013-12-30,86.41,86.63,85.602,86.49,872768,0
2013-12-31,86.57,87.609,86.31,87.359,771277,0
2014-01-02,86.869,87.329,86.07,86.08,1023145,0
2014-01-03,86.17,86.879,85.96,86.28,856598,0
2014-01-06,86.69,86.73,85.96,86.01,1188776,0
2014-01-07,86.32,88.438,86.17,88.228,1471980,0
2014-01-08,88.128,88.228,87.619,87.789,1423568,0
2014-01-09,88.108,90.384,87.829,89.924,1986093,0
2014-01-10,90.284,90.504,88.658,89.088,1059456,0
2014-01-13,88.808,89.696,88.608,88.658,960957,0
2014-01-14,88.608,89.716,88.438,89.366,868347,0
2014-01-15,89.516,89.895,89.216,89.736,1300576,0
2014-01-16,89.536,89.536,88.468,88.698,1539966,0
2014-01-17,88.958,89.506,88.088,89.336,998145,0
2014-01-21,89.686,90.424,89.236,90.004,1208927,0
2014-01-22,90.224,90.354,89.167,89.536,969521,0
2014-01-23,88.648,89.496,88.508,89.416,1124345,0
2014-01-24,89.286,89.316,86.38,86.58,1593170,0
2014-01-27,86.42,87.629,86.01,86.879,1312235,0
2014-01-28,86.84,87.359,85.781,85.821,1537079,0
2014-01-29,85.363,87.309,84.633,85.761,1428321,0
2014-01-30,86.5,87.928,86.47,87.529,985827,0
2014-01-31,86.58,87.009,85.86,86.19,1423282,0
2014-02-03,86.39,86.54,84.333,84.403,1369631,0
2014-02-04,84.633,84.893,83.565,84.833,1091625,0
2014-02-05,84.113,85.612,83.993,84.953,1495652,0
2014-02-06,85.193,85.452,84.563,85.253,1554490,0
2014-02-07,79.999,80.818,76.024,77.364,9015976,0
2014-02-10,77.324,77.364,76.184,76.634,4083821,0
2014-02-11,76.574,77.634,76.264,77.114,4196457,0
2014-02-12,77.284,77.524,75.575,75.835,3886930,0
2014-02-13,75.595,76.334,75.265,76.034,4303679,0
2014-02-14,75.885,78.001,75.835,77.604,4850155,0
2014-02-18,77.733,78.551,77.454,77.484,3112695,0
2014-02-19,77.374,77.733,76.264,76.334,2033808,0
2014-02-20,76.654,77.474,76.374,76.994,3103705,0
2014-02-21,76.574,78.171,76.574,77.234,2502426,0
2014-02-24,76.994,79.52,76.914,79.08,3553277,0
2014-02-25,78.89,79.06,77.743,78.051,2115265,0
2014-02-26,77.922,78.461,77.314,77.912,1382209,0
2014-02-27,78.091,78.371,77.384,77.694,1258230,0
2014-02-28,77.773,79.93,77.544,79.48,2572056,0
2014-03-03,78.661,79.23,78.061,78.501,1581054,0
2014-03-04,79.1,79.79,78.98,79.6,1656814,0
2014-03-05,79.7,79.89,78.85,79.62,1403179,0
2014-03-06,79.89,80.169,78.91,78.96,1456640,0
2014-03-07,79.09,79.41,78.571,78.94,1479025,0
2014-03-10,78.501,79.64,78.501,79.59,1442937,0
2014-03-11,79.61,80.4,79.58,79.89,1825450,0
2014-03-12,79,79.69,78.83,79.23,2657196,0
2014-03-13,79.56,79.71,77.603,77.613,2589252,0
2014-03-14,77.653,77.901,76.343,76.483,2506774,0
2014-03-17,76.853,77.861,76.563,77.713,2100915,0
2014-03-18,77.603,77.851,77.263,77.623,2110142,0
2014-03-19,77.831,80.869,77.663,80.21,3521638,0
2014-03-20,80.24,83.757,80.08,82.717,4132433,0
2014-03-21,83.487,84.296,81.928,81.968,3415402,0
2014-03-24,82.177,82.747,80.49,80.75,1892661,0
2014-03-25,81.539,81.549,80.03,80.24,1286875,0
2014-03-26,80.34,80.799,79.7,79.93,1683877,0
2014-03-27,80.04,80.04,76.723,77.423,3327682,0
2014-03-28,78.001,79.48,77.821,79.34,2534793,0
2014-03-31,80.11,84.206,80.06,83.657,5926938,0
2014-04-01,83.856,84.656,82.927,82.977,2671810,0
2014-04-02,82.867,83.037,82.148,82.417,1440269,0
2014-04-03,82.307,83.137,82.237,82.947,2191855,0
2014-04-04,83.277,83.667,81.668,81.728,1611885,0
2014-04-07,81.399,82.157,80.59,80.799,2377474,0
2014-04-08,80.72,81.838,80.28,81.249,1855619,0
2014-04-09,81.449,82.157,81.169,81.509,1666517,0
2014-04-10,81.509,81.928,78.7,79.02,2104717,0
2014-04-11,78.621,78.92,76.893,77.043,2111739,0
2014-04-14,77.722,77.851,76.393,77.283,1682660,0
2014-04-15,77.663,77.713,76.203,77.263,1271626,0
2014-04-16,77.821,77.821,76.373,76.713,1640428,0
2014-04-17,73.416,76.073,73.406,75.573,2862307,0
2014-04-21,76.033,76.703,75.613,76.233,1328110,0
2014-04-22,76.233,77.573,76.093,77.213,1638698,0
2014-04-23,77.083,77.583,76.443,77.293,835681,0
2014-04-24,78.051,79.6,77.673,79.41,2215379,0
2014-04-25,79.18,79.63,78.151,78.88,1506779,0
2014-04-28,78.95,78.99,77.593,77.693,2092963,0
2014-04-29,78.081,78.081,77.732,77.782,1730603,0
2014-04-30,78.281,80.18,77.981,79.97,3216246,0
2014-05-01,82.897,83.377,81.628,81.978,2386865,0
2014-05-02,82.387,83.667,82.078,82.587,2187823,0
2014-05-05,82.148,83.876,81.928,83.707,2325539,0
2014-05-06,83.707,84.326,83.197,83.797,1692789,0
2014-05-07,83.926,85.326,83.717,85.296,2126809,0
2014-05-08,85.316,85.764,85.126,85.525,2283361,0
2014-05-09,85.445,86.574,85.256,86.414,2453719,0
2014-05-12,86.584,88.523,86.554,88.453,2831989,0
2014-05-13,88.423,88.883,87.963,88.323,2488972,0
2014-05-14,88.323,88.483,87.773,88.313,1502081,0
2014-05-15,88.043,88.323,87.063,87.383,1773208,0
2014-05-16,87.203,87.513,86.624,87.413,1359194,0
2014-05-19,87.543,88.513,87.443,88.383,1666788,0
2014-05-20,88.413,88.603,87.553,88.313,1637765,0
2014-05-21,88.463,89.311,88.463,89.103,1012467,0
2014-05-22,89.043,89.191,88.423,88.693,1373447,0
2014-05-23,88.923,89.471,88.523,89.162,1450829,0
2014-05-27,89.221,89.471,88.873,89.043,1504999,0
2014-05-28,89.481,89.861,88.923,89.391,1669545,0
2014-05-29,89.781,90.11,89.083,90.02,1211293,0
2014-05-30,89.681,90.19,89.211,89.701,2562955,0
2014-06-02,90.05,90.47,89.561,90.37,1328102,0
2014-06-03,90.31,90.51,90.04,90.32,1521874,0
2014-06-04,90.19,90.7,90.07,90.33,1160639,0
2014-06-05,90.33,90.92,90.06,90.21,1130783,0
2014-06-06,90.42,90.92,90.07,90.25,1264610,0
2014-06-09,89.93,90.43,89.411,89.761,1499784,0
2014-06-10,89.741,89.98,89.083,89.761,1051894,0
2014-06-11,89.611,91.55,89.591,91.38,1839104,0
2014-06-12,90.94,91.33,90.02,90.66,1361381,0
2014-06-13,90.37,90.96,89.801,90.94,1254940,0
2014-06-16,90.79,91.27,89.91,90.62,1660255,0
2014-06-17,90.4,90.66,89.471,89.92,1304490,0
2014-06-18,89.841,90.53,89.441,90.5,927531,0
2014-06-19,90.71,91.73,90.2,91.29,1119974,0
2014-06-20,91.57,91.9,91.09,91.78,1990611,0
2014-06-23,91.9,91.91,91.19,91.38,821417,0
2014-06-24,91.39,91.69,90.19,90.2,1335630,0
2014-06-25,90.4,92.03,90.27,92.03,1443667,0
2014-06-26,91.66,91.79,90.66,91.27,1011719,0
2014-06-27,91.27,92.09,90.99,91.84,1137760,0
2014-06-30,92.05,93.117,91.6,91.89,1532329,0
2014-07-01,91.92,93.227,91.92,92.54,1101852,0
2014-07-02,92.21,92.859,91.17,92.759,858352,0
2014-07-03,93.187,94.157,93.047,93.577,663857,0
2014-07-07,92.719,93.307,91.95,92.35,875606,0
2014-07-08,92.2,92.26,91.48,91.84,926430,0
2014-07-09,91.94,92.51,91.89,92.44,1263841,0
2014-07-10,91.59,92.849,91.5,92.22,1252042,0
2014-07-11,92.06,93.527,91.87,93.277,1222176,0
2014-07-14,93.567,95.087,93.557,94.137,1911752,0
2014-07-15,93.797,94.847,93.537,93.967,2115002,0
2014-07-16,94.197,94.477,93.687,93.877,2601552,0
2014-07-17,95.137,95.787,93.567,94.407,3053468,0
2014-07-18,94.597,96.305,94.117,96.235,1782539,0
2014-07-21,95.687,95.877,94.797,95.447,2329446,0
2014-07-22,95.997,97.044,95.827,96.305,1673661,0
2014-07-23,96.555,97.194,96.016,96.715,1169212,0
2014-07-24,96.575,97.154,96.425,96.665,1040051,0
2014-07-25,95.207,96.215,94.317,95.677,765433,0
2014-07-28,95.707,96.864,95.447,96.784,977100,0
2014-07-29,96.515,96.545,93.537,94.547,3105731,0
2014-07-30,95.207,95.207,92.13,93.417,3327133,0
2014-07-31,89.781,91.56,87.253,89.96,4406660,0
2014-08-01,90.14,91.69,89.92,90.68,1578625,0
2014-08-04,91,92,90.15,91.73,1508619,0
2014-08-05,91.57,92.38,90.55,90.79,1474465,0
2014-08-06,90.52,92.19,90.52,91.39,921725,0
2014-08-07,91.41,91.51,88.583,88.673,2162745,0
2014-08-08,88.763,90.6,88.613,90.52,1274829,0
2014-08-11,90.73,90.86,89.891,89.93,1824076,0
2014-08-12,89.93,91.2,89.93,90.39,1842273,0
2014-08-13,90.85,91.54,90.27,91.26,1753622,0
2014-08-14,91.37,93.127,91.11,92.889,1336307,0
2014-08-15,92.919,93.087,91.45,92.48,1334436,0
2014-08-18,92.919,93.077,92.19,93.067,567516,0
2014-08-19,93.047,93.677,92.64,93.597,736666,0
2014-08-20,93.477,93.907,92.939,93.867,576307,0
2014-08-21,93.867,94.437,93.377,93.887,619026,0
2014-08-22,93.917,93.977,92.849,93.057,819723,0
2014-08-25,93.297,93.787,92.978,93.197,638352,0
2014-08-26,93.477,93.877,93.147,93.677,1078379,0
2014-08-27,93.687,94.427,93.217,94.397,1236912,0
2014-08-28,94.167,95.227,94.167,94.447,948030,0
2014-08-29,94.677,95.567,94.197,94.517,1183147,0
2014-09-02,94.837,95.017,93.367,94.117,826865,0
2014-09-03,94.257,95.057,94.127,94.667,1165067,0
2014-09-04,94.837,96.984,94.757,95.407,1141853,0
2014-09-05,95.467,96.675,95.377,96.305,1219419,0
2014-09-08,96.016,96.185,95.477,95.927,824882,0
2014-09-09,95.927,96.545,95.597,95.897,1035756,0
2014-09-10,96.245,96.245,93.937,94.247,1438420,0
2014-09-11,93.667,93.927,92.44,93.267,1542052,0
2014-09-12,93.087,93.517,91.93,92.24,984496,0
2014-09-15,92.06,92.32,91.4,91.44,1201919,0
2014-09-16,91.54,93.337,91.02,93.157,1064566,0
2014-09-17,94.207,94.807,93.587,94.007,1434121,0
2014-09-18,94.277,95.377,94.237,95.127,1094093,0
2014-09-19,95.587,95.887,94.927,95.167,1673753,0
2014-09-22,95.087,95.707,94.437,94.617,863825,0
2014-09-23,94.277,94.627,92.879,92.899,1089324,0
2014-09-24,93.087,94.907,92.649,94.737,856179,0
2014-09-25,94.557,94.557,91.26,91.64,1503093,0
2014-09-26,91.69,92.05,91.07,91.74,1026665,0
2014-09-29,90.89,91.7,90.75,91.16,1318947,0
2014-09-30,91.35,91.62,90.45,90.61,1393475,0
2014-10-01,90.71,90.87,89.123,89.361,1300937,0
2014-10-02,89.301,89.601,87.683,88.643,1546326,0
2014-10-03,89.441,90.86,88.943,90.51,2642127,0
2014-10-06,90.89,91.32,88.683,89.113,1424256,0
2014-10-07,88.973,90.75,88.703,89.033,2621353,0
2014-10-08,89.271,91.39,89.113,91.34,1414857,0
2014-10-09,91.34,91.78,89.701,89.901,1197287,0
2014-10-10,90.12,91.99,90.12,90.51,1512077,0
2014-10-13,90.26,91.09,89.471,89.601,1595727,0
2014-10-14,88.813,88.983,86.624,87.633,3869047,0
2014-10-15,86.464,89.023,85.674,88.653,3131128,0
2014-10-16,87.983,89.871,87.593,87.953,2595777,0
2014-10-17,88.733,90.29,88.243,88.963,1692721,0
2014-10-20,89.221,90.62,89.113,90.52,986889,0
2014-10-21,91.35,92.809,91.18,92.63,1254712,0
2014-10-22,92.859,92.997,91.33,91.37,1737283,0
2014-10-23,92.45,93.027,91.95,92.19,875266,0
2014-10-24,92.36,92.779,91.47,92.749,757227,0
2014-10-27,92.769,93.157,92.28,92.57,713908,0
2014-10-28,91.4,92.5,90.47,92.5,1533768,0
2014-10-29,92.819,94.057,92.61,93.917,2977438,0
2014-10-30,94.417,97.474,94.417,97.014,3052536,0
2014-10-31,98.174,99.66,97.494,99.484,2599947,0
2014-11-03,99.55,100.55,99.293,99.64,1660952,0
2014-11-04,99.413,101.18,99.393,100.93,3348312,0
2014-11-05,101.87,102.07,99.69,99.91,2341856,0
2014-11-06,100.19,101.81,99.82,101.25,2016139,0
2014-11-07,100.48,101.12,98.034,98.904,2587133,0
2014-11-10,98.884,101.64,98.844,101.19,1982078,0
2014-11-11,101.43,102.58,101.37,102.04,1928288,0
2014-11-12,101.51,102.29,101.27,102.02,1480683,0
2014-11-13,101.99,103.41,101.79,102.62,2111951,0
2014-11-14,102.66,102.88,101.36,101.81,1708113,0
2014-11-17,101.82,103.13,101.8,102.85,1469671,0
2014-11-18,102.91,104.46,102.88,103.86,1581103,0
2014-11-19,103.89,103.89,102.28,102.54,1420460,0
2014-11-20,102.27,102.6,101.79,102.12,1373159,0
2014-11-21,103.19,103.23,101.92,102.09,1567801,0
2014-11-24,102.52,102.8,101.84,102.31,1840103,0
2014-11-25,102.4,102.52,101.04,101.81,1435577,0
2014-11-26,102.09,102.58,101.24,101.92,1046619,0
2014-11-28,102.34,103.5,102.34,102.8,939119,0
2014-12-01,102.65,103.27,101.78,102.47,1377309,0
2014-12-02,102.84,103.9,102.38,103.29,1494856,0
2014-12-03,103.75,104.46,103.37,103.94,1209005,0
2014-12-04,103.91,104.02,102.37,103.1,1185057,0
2014-12-05,103.37,104.98,103.23,104.62,1161887,0
2014-12-08,104.51,105.51,104.25,104.79,1123390,0
2014-12-09,103.13,104.55,102.93,104.3,1065039,0
2014-12-10,104.07,104.34,102.17,102.31,1447731,0
2014-12-11,102.55,103.51,102.11,102.34,1308664,0
2014-12-12,101.44,103.37,101.44,101.64,1187814,0
2014-12-15,102.49,103.34,100.32,101.26,1421849,0
2014-12-16,101.07,102.87,99.79,99.88,1132651,0
2014-12-17,100.26,102.15,100.13,101.51,1110068,0
2014-12-18,102.43,104.49,102.27,104.49,1237855,0
2014-12-19,105.42,105.5,103.96,104.44,2482849,0
2014-12-22,104.37,105.22,104.25,105.11,1092430,0
2014-12-23,105.59,105.64,103.83,104.22,804395,0
2014-12-24,104.48,104.76,104.11,104.14,456999,0
2014-12-26,104.26,104.69,103.84,103.91,588060,0
2014-12-29,103.53,104.25,103.02,104.03,774197,0
2014-12-30,103.89,104.74,103.69,104.26,603221,0
2014-12-31,104.75,105.27,102.78,102.82,706265,0
2015-01-02,103.55,104.44,102.01,102.74,723346,0
2015-01-05,102.17,102.34,100.58,100.97,1458951,0
2015-01-06,101.68,102.47,100.77,101.37,2243377,0
2015-01-07,103.63,104.42,103.01,103.75,1783286,0
2015-01-08,105.01,109.14,104.91,109.03,2315891,0
2015-01-09,108.94,109.06,107.72,107.9,1316738,0
2015-01-12,108.45,108.45,105.49,106.09,1773861,0
2015-01-13,107.2,109,105.77,106.73,1073074,0
2015-01-14,105.55,108.23,105.18,107.34,1764543,0
2015-01-15,107.47,107.84,106.02,106.76,1138364,0
2015-01-16,106.73,107.87,105.75,107.79,1452611,0
2015-01-20,108.27,109.14,107.18,108.36,1171936,0
2015-01-21,108.39,110.62,107.92,110.03,1822567,0
2015-01-22,110.8,112.08,109.75,112.08,1666269,0
2015-01-23,112.4,112.85,109.79,109.87,1231071,0
2015-01-26,109.64,109.65,108.44,109.31,1309785,0
2015-01-27,108.65,109.34,108.09,108.73,821423,0
2015-01-28,109.99,110.09,108.44,108.6,1808489,0
2015-01-29,108.57,109.76,107.74,109.52,1356012,0
2015-01-30,108.57,109.37,106.54,106.73,1572160,0
2015-02-02,106.98,107.79,105.14,107.78,1432478,0
2015-02-03,107.79,108.99,107.58,108.6,1396941,0
2015-02-04,108.24,110.73,107.54,110,1770064,0
2015-02-05,111.2,113.29,111.15,112.12,2062721,0
2015-02-06,112,112.69,111.12,111.6,1356538,0
2015-02-09,111.38,111.95,110.66,110.92,1393223,0
2015-02-10,111.67,113.83,111.63,113.6,1153086,0
2015-02-11,113.57,115.17,113.33,114.97,1423106,0
2015-02-12,115.79,115.9,114.11,114.88,1081126,0
2015-02-13,114.63,114.63,113.53,114.37,1104166,0
2015-02-17,114.16,115.4,113.15,115.38,1317956,0
2015-02-18,115.2,116.02,114.55,115.91,1017088,0
2015-02-19,115.48,116.82,115.2,116.09,797338,0
2015-02-20,116.29,118.51,115.97,118.44,1592962,0
2015-02-23,118.77,121.4,118.77,121.29,2300306,0
2015-02-24,121.27,121.9,120.6,120.66,1506382,0
2015-02-25,120.9,121.37,120.21,121.08,1439398,0
2015-02-26,120.72,121.79,120.71,121.49,1525386,0
2015-02-27,121.48,122.32,121.48,121.53,1558620,0
2015-03-02,121.7,122.89,120.92,122.37,2079223,0
2015-03-03,122.11,122.35,120.07,121.01,2267388,0
2015-03-04,119.15,122.25,118.6,121.76,2904247,0
2015-03-05,121.76,122.89,121.57,122.4,1606708,0
2015-03-06,121.92,121.99,119.72,120.47,2518909,0
2015-03-09,120.54,122.19,120.24,121.91,1425093,0
2015-03-10,120.86,120.97,119.75,119.75,857611,0
2015-03-11,120.64,121.08,119.88,120.39,1293911,0
2015-03-12,120.96,122.8,120.96,122.68,1052378,0
2015-03-13,122.17,123.13,121.23,122.82,1029565,0
2015-03-16,123.22,126.19,122.94,124.94,1845313,0
2015-03-17,124.68,125.1,123.7,124.78,1263694,0
2015-03-18,124.93,127.93,124.53,127.42,1560857,0
2015-03-19,127.41,128.79,126.98,128.03,1290909,0
2015-03-20,129.15,129.24,127.88,128.31,2026713,0
2015-03-23,128.31,129.36,128.14,128.35,1616988,0
2015-03-24,128.45,129.95,128.25,129.5,1975285,0
2015-03-25,129.96,130.99,126.82,126.84,1648705,0
2015-03-26,125.8,127.46,124.99,126.14,1637599,0
2015-03-27,126.54,129.17,126.54,128.91,1500124,0
2015-03-30,130.63,131.06,129.46,129.89,1437590,0
2015-03-31,129.03,130.34,128.71,129.37,1863932,0
2015-04-01,129.58,130.31,127.97,130.3,2101855,0
2015-04-02,130.1,131.51,129.73,130.4,1469107,0
2015-04-06,129.74,132.3,129.55,131.74,1490619,0
2015-04-07,132.78,133.38,129.81,129.81,1595970,0
2015-04-08,130.22,131.48,129.95,131.42,1394666,0
2015-04-09,131.34,132.49,131.12,132.11,1382141,0
2015-04-10,132.38,133.24,131.38,133.23,1668216,0
2015-04-13,133.43,134.88,132.65,132.73,1351942,0
2015-04-14,132.71,133.17,131.35,132.83,1588072,0
2015-04-15,133.06,133.51,129.72,130.15,3105375,0
2015-04-16,134.91,134.92,132.37,132.73,1937710,0
2015-04-17,131.72,132.51,130.04,131.06,1135323,0
2015-04-20,132.21,132.35,130.01,130.2,1388989,0
2015-04-21,130.41,131.37,130.13,130.63,1850451,0
2015-04-22,130.95,131.24,129.42,130.18,1243216,0
2015-04-23,130.08,130.96,129.83,130.5,1353844,0
2015-04-24,130.46,130.8,130.17,130.59,1018189,0
2015-04-27,131.08,131.61,129.56,130.18,2819749,0
2015-04-28,130.54,131.96,128.37,131.64,2163112,0
2015-04-29,131.15,131.46,124.75,126.61,3427883,0
2015-04-30,126.29,128.08,124.21,124.57,2367401,0
2015-05-01,125.57,126.49,124.43,125.42,2681974,0
2015-05-04,126,127.71,125.71,126.66,2159186,0
2015-05-05,126.03,126.56,124.87,125.18,1460502,0
2015-05-06,126.17,126.43,124.31,125.22,1385580,0
2015-05-07,125.37,127.13,125.16,126.42,1396451,0
2015-05-08,127.25,128.91,127.18,128.42,1334633,0
2015-05-11,128.49,129.61,127.84,128.23,1252688,0
2015-05-12,127.75,132.67,127.61,131.79,4214777,0
2015-05-13,132.39,133.27,131.23,131.62,2522394,0
2015-05-14,132.41,132.99,131.36,131.78,1461103,0
2015-05-15,131.69,132.28,131.18,131.99,1263524,0
2015-05-18,131.8,133.58,131.71,133.19,1105383,0
2015-05-19,134.03,134.64,133.42,133.7,1414373,0
2015-05-20,133.67,133.98,133.03,133.58,906735,0
2015-05-21,133.17,133.48,132.45,132.87,1133923,0
2015-05-22,132.92,137.08,132.54,135.78,3187451,0
2015-05-26,135.78,135.81,133.62,133.83,1356297,0
2015-05-27,134.57,135.55,134.08,134.86,1123817,0
2015-05-28,134.86,135.96,134.49,135.79,1095417,0
2015-05-29,135.51,145.25,134.58,140.75,6336980,0
2015-06-01,140.79,145.22,140.42,143.78,4596359,0
2015-06-02,142.92,143.07,140.55,141.43,3221570,0
2015-06-03,141.51,141.71,139.06,140.07,2451647,0
2015-06-04,139.58,139.79,136.9,137.61,2088147,0
2015-06-05,137.86,139.75,137.09,139.42,1744959,0
2015-06-08,139.4,140.65,138.64,138.69,1227874,0
2015-06-09,138.67,139.38,137.53,138.42,1094748,0
2015-06-10,138.74,140.25,137.93,139.76,1053969,0
2015-06-11,139.9,140.58,138.94,139.12,1423267,0
2015-06-12,138.73,138.73,137.05,137.23,1094301,0
2015-06-15,136.02,163.91,135.43,153.35,14207404,0
2015-06-16,155.44,157.02,150.76,153.89,6702482,0
2015-06-17,154.18,156.67,153.42,155.32,3369251,0
2015-06-18,155.61,157.05,154.93,156.33,1976286,0
2015-06-19,156.04,157.12,155,155.18,1841111,0
2015-06-22,166.41,166.91,162.17,162.51,8994340,0
2015-06-23,163.14,164.76,161.58,164.66,6584310,0
2015-06-24,164.46,166.04,163.95,165.66,3554252,0
2015-06-25,166.08,170.31,164.87,169.68,6181996,0
2015-06-26,169.22,170.59,164.82,167.97,11026356,0
2015-06-29,164.04,166.33,163.31,164.58,2932110,0
2015-06-30,166.3,166.3,161.78,161.91,3470851,0
2015-07-01,163.7,163.89,160.12,161.95,3591572,0
2015-07-02,163.16,168.27,160.04,161.2,4360095,0
2015-07-06,158.98,160.92,156.71,159.97,4371000,0
2015-07-07,159.02,160.51,150.51,154.35,5096800,0
2015-07-08,152.64,154.03,149.96,150.36,2543697,0
2015-07-09,151.83,157.29,150.94,156.48,4163787,0
2015-07-10,157.41,159.34,155.12,157.13,1955574,0
2015-07-13,157.4,157.52,153.39,154.97,1729550,0
2015-07-14,155.38,156.5,154.63,155.87,1207771,0
2015-07-15,155.49,157.82,154.93,155.99,1257129,0
2015-07-16,155.44,156.35,153.21,154.21,1442892,0
2015-07-17,153.64,154.62,152.19,153.33,1952672,0
2015-07-20,153.05,153.93,150.93,152.85,1726749,0
2015-07-21,152.54,152.91,150.09,151.21,2224322,0
2015-07-22,151.23,153.31,150.57,150.99,1731851,0
2015-07-23,157,157.91,152.94,154.28,6782425,0
2015-07-24,150.49,151.72,144.17,145.64,10354787,0
2015-07-27,144.91,147.17,143.94,145.82,3584468,0
2015-07-28,146.81,146.81,144.49,145.79,3326427,0
2015-07-29,146.18,147.09,144.94,145.33,3499497,0
2015-07-30,146.91,148.15,143.77,143.82,3537443,0
2015-07-31,144.4,145.18,143.23,143.98,2765018,0
2015-08-03,144.09,144.73,142.37,143.28,1778983,0
2015-08-04,143.32,144.13,142.98,143.81,2427033,0
2015-08-05,144.5,147.9,144.03,147.47,3505125,0
2015-08-06,147.11,148.41,145.13,146.72,2770221,0
2015-08-07,146.67,146.67,144.46,145.77,1026965,0
2015-08-10,146.3,147.17,145.11,145.6,1190654,0
2015-08-11,145.09,146.02,143.9,144.6,1860638,0
2015-08-12,143.69,143.76,140.73,143.27,1599278,0
2015-08-13,143.32,144.52,143.07,143.1,1692230,0
2015-08-14,143.25,144.65,143.01,144.04,1019660,0
2015-08-17,143.32,146.64,142.92,146.51,1688628,0
2015-08-18,146.39,149.18,146.39,148.41,2391013,0
2015-08-19,147.68,149.78,146.41,149.07,2004201,0
2015-08-20,148.67,148.81,145.16,145.16,1731051,0
2015-08-21,144.8,145.9,142.63,142.63,2244733,0
2015-08-24,127.23,140.27,124.1,135.67,3488145,0
2015-08-25,139.59,139.59,133.64,133.71,2091949,0
2015-08-26,136.26,137.94,134.51,137.47,2227624,0
2015-08-27,138.08,139.76,134.77,138.22,1914451,0
2015-08-28,138.22,138.49,136.37,137.79,1416978,0
2015-08-31,137.38,142.02,137.13,140.71,2215317,0
2015-09-01,138.79,140.04,137.53,138.92,2016207,0
2015-09-02,139.82,140.16,137.54,139.26,1310019,0
2015-09-03,139.57,142.49,139.53,141.54,1537344,0
2015-09-04,140.2,140.47,138.95,139.3,1831707,0
2015-09-08,139.72,141.71,139.43,140.97,972434,0
2015-09-09,142.02,142.41,139.5,139.67,1800889,0
2015-09-10,139.13,139.92,137.27,137.38,2666719,0
2015-09-11,136.68,139.56,136.44,139.54,1428984,0
2015-09-14,139.63,139.92,138.85,139.26,993546,0
2015-09-15,139.59,140.97,139.06,140.61,869678,0
2015-09-16,140.94,142.78,140.59,142.51,894892,0
2015-09-17,142.92,144.58,141.84,142.67,1012259,0
2015-09-18,141.36,142.55,141,141.54,1482114,0
2015-09-21,142.29,142.87,140.48,142.01,833258,0
2015-09-22,141.73,141.73,140.07,141.07,794036,0
2015-09-23,140.89,143.04,140.18,142.63,1352996,0
2015-09-24,139.99,142.33,139.22,140.94,1212048,0
2015-09-25,141.57,141.77,136.31,137.4,1851117,0
2015-09-28,136.66,137.04,132.45,132.92,2791996,0
2015-09-29,132.76,134.93,131.38,132.43,2100153,0
2015-09-30,133.11,135.83,133.11,134.94,1965480,0
2015-10-01,134.56,135.9,133.81,135.35,1471008,0
2015-10-02,131.9,138.59,131.9,138.5,1596477,0
2015-10-05,139.42,140.2,138.39,139.61,1085687,0
2015-10-06,139.4,139.42,135.78,136.63,1535143,0
2015-10-07,136.91,137.18,135.6,136.55,2634775,0
2015-10-08,135.79,136.52,133.55,133.55,2156984,0
2015-10-09,133.16,136.28,132.98,136.28,2301064,0
2015-10-12,136.42,137.71,135.34,137.53,945746,0
2015-10-13,137.56,140.65,137.09,138.77,1379757,0
2015-10-14,138.74,139.52,136.33,137.52,898212,0
2015-10-15,137.18,139.05,134.06,139.01,2424732,0
2015-10-16,140.24,141.17,139.35,140.66,1781678,0
2015-10-19,140.19,142.65,139.92,141.82,800876,0
2015-10-20,141.82,142.58,141.41,142.13,636512,0
2015-10-21,142.85,143.06,127.95,136.53,3517832,0
2015-10-22,135.85,136.33,127.63,129.42,4704484,0
2015-10-23,129.79,133.02,129.71,132.47,1944768,0
2015-10-26,132.78,133.3,131.76,133.05,1520436,0
2015-10-27,132.81,137.51,132.66,136.89,2230726,0
2015-10-28,136.66,137.31,131.13,135.97,1399069,0
2015-10-29,136.02,137.77,135.28,135.47,965930,0
2015-10-30,135.56,136.33,133.86,133.96,1211065,0
2015-11-02,134.47,135.58,133.08,133.67,1230931,0
2015-11-03,133.75,134.14,131.06,131.88,1259685,0
2015-11-04,131.97,132.67,129.73,129.87,1902010,0
2015-11-05,130.04,132.52,129.26,132.33,1328530,0
2015-11-06,132.33,133.1,128.93,132.74,1773274,0
2015-11-09,132.26,133.38,131.46,132.86,1520499,0
2015-11-10,132.64,134.46,132.43,134.17,1457701,0
2015-11-11,134.17,134.28,131.59,131.74,1490419,0
2015-11-12,130.66,133.49,130.66,131.32,1212566,0
2015-11-13,131.42,133.18,130.59,131.5,1855519,0
2015-11-16,131.59,134.02,131.38,133.41,982040,0
2015-11-17,133.18,136.12,132.53,133.68,1358846,0
2015-11-18,133.6,135.43,132.83,135.06,847365,0
2015-11-19,130.43,131.92,127.37,127.76,2850133,0
2015-11-20,128.48,132.55,128.02,132.1,1856820,0
2015-11-23,132.6,134.49,132.52,133.09,1152633,0
2015-11-24,132.98,134.28,132.71,134.18,1309019,0
2015-11-25,134.56,135.06,133.98,134.05,907698,0
2015-11-27,134.38,136.27,133.91,135.22,458152,0
2015-11-30,135.16,135.81,134.2,134.9,1272399,0
2015-12-01,135.2,139.76,134.97,139.51,1872240,0
2015-12-02,139.21,142.06,138.54,139.66,2881824,0
2015-12-03,139.41,139.94,136.86,137.18,2542697,0
2015-12-04,138.19,140.93,137.76,140.35,1394766,0
2015-12-07,140.53,140.82,136.85,137.71,938415,0
2015-12-08,136.92,138.23,136.41,137.22,898167,0
2015-12-09,136.16,138.09,136.16,137.04,972434,0
2015-12-10,137.04,139.7,136.36,139.15,934813,0
2015-12-11,137.53,141.86,137.53,140,1204061,0
2015-12-14,140.64,141.55,139.2,140.61,1477502,0
2015-12-15,141.84,142.86,139.29,140.56,1654109,0
2015-12-16,141.5,142.37,138.29,141.11,1531441,0
2015-12-17,141.12,143.93,140.96,142.92,2074139,0
2015-12-18,142.81,144.5,142.56,143.89,2949820,0
2015-12-21,144.26,146.53,143.43,144.39,1568561,0
2015-12-22,145.23,145.93,143.56,145.57,1149136,0
2015-12-23,145.83,147.06,145.29,146.78,875381,0
2015-12-24,146.6,147.84,146.38,146.38,717460,0
2015-12-28,146,147.24,146,146.99,547714,0
2015-12-29,146.88,148.47,146.46,148.29,718881,0
2015-12-30,148.14,148.17,146.73,146.77,581505,0
2015-12-31,146.35,147.77,145.82,146.25,897240,0
2016-01-04,144.63,146.79,144.01,146.47,1462455,0
2016-01-05,146.41,148.06,143.64,144.06,1515849,0
2016-01-06,143.38,144.79,142.67,142.95,1180891,0
2016-01-07,140.92,142.88,140.15,141.29,1780621,0
2016-01-08,141.92,142.05,138.5,138.66,1466241,0
2016-01-11,138.85,139.28,134.65,134.65,2101587,0
2016-01-12,135.33,139.39,134.94,139,1812399,0
2016-01-13,139.15,140.05,134.83,135.18,1671990,0
2016-01-14,134.88,139.09,134.88,138.64,1976506,0
2016-01-15,136.67,137.14,134.54,136.15,1692253,0
2016-01-19,136.2,141.35,136.18,139.84,1844813,0
2016-01-20,138.58,140.14,135.05,139.15,1909631,0
2016-01-21,139.3,142.55,139.04,140.05,1847148,0
2016-01-22,137.82,141.11,136.36,137.82,2345352,0
2016-01-25,138.18,138.78,135.59,135.77,1665183,0
2016-01-26,137.02,137.37,134.25,135.34,1151664,0
2016-01-27,135.33,135.33,129.81,131.37,2697585,0
2016-01-28,132.02,133.12,129.04,129.76,1157223,0
2016-01-29,130.15,133.52,130.01,133.52,1665771,0
2016-02-01,133.26,135.13,132.49,133.15,1730155,0
2016-02-02,133.12,133.12,130.92,131.83,1128640,0
2016-02-03,131.97,132.97,130.63,132.43,2082282,0
2016-02-04,130.53,134.89,130.53,134.69,2152646,0
2016-02-05,133.58,135.03,131.63,132.97,1568054,0
2016-02-08,132.05,132.24,124.05,124.89,2765110,0
2016-02-09,124.42,129.04,123.47,128.11,1159985,0
2016-02-10,128.56,131,127.93,129.43,822422,0
2016-02-11,127.89,130.21,127.81,127.93,1155864,0
2016-02-12,128.66,130.43,127.37,130.23,685976,0
2016-02-16,131.71,134.28,130.58,134.1,846152,0
2016-02-17,134.58,136.19,132.93,135.77,966803,0
2016-02-18,135.52,137.1,134.92,135.57,1011318,0
2016-02-19,136.92,136.92,133.53,133.86,1094842,0
2016-02-22,135.26,138.03,135.22,136.28,1255555,0
2016-02-23,135.61,137.93,135.61,137.76,956068,0
2016-02-24,137.41,137.7,135.38,137.16,637717,0
2016-02-25,137.6,140.4,137.02,140.24,909093,0
2016-02-26,140.1,143.15,139.92,141.17,1133419,0
2016-02-29,140.37,142.59,139.5,139.53,1238930,0
2016-03-01,140.56,140.89,137.39,138.45,1575272,0
2016-03-02,137.97,140.77,137.49,140.42,954604,0
2016-03-03,139.8,141.18,138.62,140.35,880615,0
2016-03-04,139.52,140.42,137.67,138.86,1251803,0
2016-03-07,137.92,140.95,137.91,140.39,974988,0
2016-03-08,139.48,140.93,138.97,139.84,935453,0
2016-03-09,140.84,141.96,138.87,140.05,1339411,0
2016-03-10,139.96,142.81,139.5,142.09,1226190,0
2016-03-11,142.41,144.76,142.13,144.58,1019813,0
2016-03-14,143.59,145.71,143.59,145.23,1009720,0
2016-03-15,144.14,145.08,143.31,143.35,1388781,0
2016-03-16,142.97,144.17,139.89,141.91,697920,0
2016-03-17,141.86,141.9,136.63,137.76,1285706,0
2016-03-18,137.98,141.18,137.52,139.49,1174449,0
2016-03-21,139,139.91,137.5,138.11,540134,0
2016-03-22,137.74,139.74,136.87,138.91,623613,0
2016-03-23,139.21,139.9,137.44,137.83,613767,0
2016-03-24,137.05,138.25,136.93,137.91,462672,0
2016-03-28,138.22,138.64,137.14,137.57,497318,0
2016-03-29,137.3,138.68,137.03,138.03,1184316,0
2016-03-30,138.49,140.18,137.31,137.42,1187316,0
2016-03-31,137.56,138.38,136.14,137.2,1276809,0
2016-04-01,136.68,137.59,135.1,137.12,1803065,0
2016-04-04,136.96,141.62,136.33,141.19,2699559,0
2016-04-05,140.93,141.17,135.43,135.45,2720886,0
2016-04-06,135.13,136.13,132.43,135.16,2505525,0
2016-04-07,133.1,135.42,130.98,131.83,1971883,0
2016-04-08,132.57,133.21,129.42,130.38,2367594,0
2016-04-11,130.35,132.67,130.29,132.02,1863489,0
2016-04-12,131.94,136.27,131.93,135.74,1500277,0
2016-04-13,136.2,139.84,135.53,136.96,1540707,0
2016-04-14,137.05,137.26,134.91,134.96,965664,0
2016-04-15,135.63,137.61,134.8,136.61,1592769,0
2016-04-18,135.94,137.54,135.89,137.08,951411,0
2016-04-19,138.15,139.91,137.46,139.83,1433259,0
2016-04-20,139.77,142.87,139.01,141.23,1179857,0
2016-04-21,141.31,142.79,139.69,140.3,748036,0
2016-04-22,140.54,142.07,139.99,141.78,573477,0
2016-04-25,141.46,141.73,140.2,140.21,788476,0
2016-04-26,140.08,141.11,139.26,140.64,1418163,0
2016-04-27,140.53,140.96,137.65,139.23,975227,0
2016-04-28,138.29,140.96,138,139.9,566118,0
2016-04-29,138.9,139.12,137.24,138.5,675544,0
2016-05-02,139.2,139.75,137.49,138.24,653829,0
2016-05-03,137.88,139.04,136.65,137.7,708335,0
2016-05-04,136.9,137.7,134.67,135.26,1038769,0
2016-05-05,134.96,136.3,134.44,134.89,815189,0
2016-05-06,136.96,136.96,129.02,130.82,2576276,0
2016-05-09,130.67,132.81,130.23,131.35,1265685,0
2016-05-10,131.56,133.52,131.27,133.01,751732,0
2016-05-11,133.05,133.71,130.06,130.48,1468775,0
2016-05-12,130.5,130.5,127.24,128.03,1797097,0
2016-05-13,128.34,129.24,126.04,128.33,1609553,0
2016-05-16,128.28,130.89,127.83,129.98,913582,0
2016-05-17,129.65,130.52,128,130.41,1626784,0
2016-05-18,130.29,130.62,128.17,129.45,763460,0
2016-05-19,128.57,130.04,127.17,129.03,684642,0
2016-05-20,129.69,131.28,129.47,131.25,1977168,0
2016-05-23,128.44,128.47,124.98,126.12,4229559,0
2016-05-24,126.86,127.97,124.49,124.78,4520411,0
2016-05-25,126.1,129.84,125.12,129.27,3455889,0
2016-05-26,129.62,130.53,128.53,128.84,933349,0
2016-05-27,128.88,130,128.51,128.79,981046,0
2016-05-31,128.97,129.2,127.42,128.08,2261343,0
2016-06-01,127.6,128.36,126.24,127.69,1643474,0
2016-06-02,127.73,129.81,127.69,129.54,1492589,0
2016-06-03,128.94,130.25,128.87,129.67,1237786,0
2016-06-06,129.72,131.22,128.44,129.6,857852,0
2016-06-07,129.13,130.47,128.64,128.83,1190058,0
2016-06-08,128.79,131.37,128.41,131.14,1243742,0
2016-06-09,130.45,131.74,128.71,129.22,1044479,0
2016-06-10,128.53,129.2,127.53,128.05,1105287,0
2016-06-13,127.29,128.88,126.2,126.47,1312894,0
2016-06-14,126.27,127.52,125.67,127.34,987416,0
2016-06-15,127.5,128.2,126.05,126.53,1003813,0
2016-06-16,126.28,128.99,124.47,128.66,1865797,0
2016-06-17,128.97,129.97,127.97,129.47,1557600,0
2016-06-20,127.82,129.35,126.97,127.81,2537771,0
2016-06-21,127.82,128.22,126.71,127.76,1077338,0
2016-06-22,128.08,129.33,127.3,127.87,1612544,0
2016-06-23,128.97,129.95,128.4,129.72,1428321,0
2016-06-24,126.75,128.2,126.15,127.68,3305322,0
2016-06-27,126.67,126.76,121.84,122.06,2084892,0
2016-06-28,124.01,125.4,122.85,125.18,1611299,0
2016-06-29,125.84,129.16,125.52,128.8,1377575,0
2016-06-30,128.17,129.16,126.67,127.96,1847435,0
2016-07-01,128.3,130.72,127.57,128.24,1849040,0
2016-07-05,128.37,128.77,125.73,126.72,1169015,0
2016-07-06,126.55,129.23,125.3,128.27,1585299,0
2016-07-07,128.79,129.25,126.65,126.97,2083241,0
2016-07-08,127.77,129.87,126.37,129.57,2226932,0
2016-07-11,129.47,129.84,128.03,128.34,1384280,0
2016-07-12,128.09,129.14,127.97,128.97,1329183,0
2016-07-13,129.61,130.31,128.9,130.16,1122910,0
2016-07-14,130.66,130.96,129.69,129.98,1758159,0
2016-07-15,130.44,133.44,130.01,131.64,2497179,0
2016-07-18,132.67,133.66,131.38,133.09,1835310,0
2016-07-19,133.04,133.81,129.11,130.27,3183845,0
2016-07-20,130.99,133.21,130.96,133.07,1947918,0
2016-07-21,131.89,148.95,131.77,140.28,5328736,0
2016-07-22,141.61,146.7,139.7,145.96,3965692,0
2016-07-25,145.96,145.96,139.81,140.17,3501090,0
2016-07-26,139.65,142.6,138.21,139.97,2399261,0
2016-07-27,139.4,139.4,137.12,138.09,2265565,0
2016-07-28,137.7,138.74,135.9,135.95,1995103,0
2016-07-29,128.67,130.72,127.27,128.93,5452272,0
2016-08-01,128.72,130.08,125.99,126.76,1906043,0
2016-08-02,126.56,127.67,123.5,124.1,1753685,0
2016-08-03,124.16,125.6,123.68,124.57,1713891,0
2016-08-04,124.65,128.85,124.57,128.25,2286961,0
2016-08-05,129.04,131.44,127.58,128.47,1504540,0
2016-08-08,128.11,128.99,126.7,128.36,993858,0
2016-08-09,128.67,129.51,126.96,127.14,1397193,0
2016-08-10,126.97,127.89,125.98,127.57,887057,0
2016-08-11,128.16,129.26,126.44,126.59,1140790,0
2016-08-12,126.83,133.54,125.52,133.27,3710611,0
2016-08-15,132.66,133.35,130.53,132.6,1822870,0
2016-08-16,132.2,132.73,130.77,131.8,1376430,0
2016-08-17,131.4,132.8,131.26,132.27,1270540,0
2016-08-18,132.01,133.87,132.01,132.59,1444315,0
2016-08-19,132.17,133.3,131.81,132.96,1078201,0
2016-08-22,132.96,133.44,132.7,133.31,639095,0
2016-08-23,133.74,134.45,132.77,132.96,895672,0
2016-08-24,132.9,133.9,131.07,131.34,801889,0
2016-08-25,130.59,131.54,128.93,129.38,838476,0
2016-08-26,129.57,130.45,126.47,127.62,1685023,0
2016-08-29,127.59,129.19,127.52,128.46,515794,0
2016-08-30,128.15,129,127.89,128.19,744744,0
2016-08-31,128.22,128.74,127.26,128.23,718856,0
2016-09-01,128.55,128.96,127.12,127.61,701645,0
2016-09-02,128.01,128.47,127.46,128.15,528220,0
2016-09-06,127.57,128.01,127.14,127.55,790119,0
2016-09-07,127.01,128.07,126.52,126.71,951935,0
2016-09-08,126.49,127.87,126.14,127.64,1056397,0
2016-09-09,127.03,129.06,127.03,128.42,1825017,0
2016-09-12,127.92,129.78,127.05,128.98,1225136,0
2016-09-13,128.74,128.74,126.92,127.51,1220198,0
2016-09-14,127.28,127.82,125.95,126.22,1126021,0
2016-09-15,125.99,128.77,125.89,128.61,1212181,0
2016-09-16,128.91,132.75,127.97,131.96,2742429,0
2016-09-19,132.18,132.85,131.58,131.86,1092567,0
2016-09-20,132.21,132.73,131.04,131.54,1027869,0
2016-09-21,131.5,132.9,130.65,132.53,1240726,0
2016-09-22,132.61,132.93,130.92,131.97,739132,0
2016-09-23,129.43,131.49,129.34,130.97,1165071,0
2016-09-26,130.69,130.69,129.94,130.31,718484,0
2016-09-27,130.08,131.86,129.81,131.67,883418,0
2016-09-28,131.96,132.33,130.75,131.47,459845,0
2016-09-29,131.77,133.53,130.52,130.77,1207005,0
2016-09-30,131.25,131.4,129.57,130.29,1416312,0
2016-10-03,129.77,130.19,127.79,127.98,705760,0
2016-10-04,128.28,128.52,127.28,128.08,910586,0
2016-10-05,128.32,128.65,126.71,127.06,995272,0
2016-10-06,127.01,127.58,126.53,126.87,624272,0
2016-10-07,127.42,128.13,126.87,127.2,670460,0
2016-10-10,127.24,127.97,127.1,127.7,566132,0
2016-10-11,127.31,127.31,124.95,124.97,1085804,0
2016-10-12,125.07,125.72,121.28,121.93,2546818,0
2016-10-13,121.54,122.45,120.06,121.13,1195240,0
2016-10-14,121.53,122.22,120.65,120.87,570335,0
2016-10-17,120.6,120.87,116.27,118.61,1944450,0
2016-10-18,119.97,124.64,119.47,123.62,1641189,0
2016-10-19,123.62,123.95,122.48,123.52,1296083,0
2016-10-20,123.94,124.78,123.33,123.6,854577,0
2016-10-21,122.87,124.29,122.54,124.15,639869,0
2016-10-24,124.42,124.67,123.27,124.03,796395,0
2016-10-25,123.57,124.86,123.5,124.27,947932,0
2016-10-26,124.35,124.73,123.69,123.77,1118164,0
2016-10-27,124.13,124.69,122.37,123.03,739281,0
2016-10-28,123.13,123.6,121.15,121.59,1229952,0
2016-10-31,121.77,122.47,118.8,118.8,1414985,0
2016-11-01,119.52,120.81,115,116,1729027,0
2016-11-02,115.56,118.1,115.42,117.82,1829211,0
2016-11-03,119.47,123.3,117.2,117.28,2321632,0
2016-11-04,117.71,122.77,117.08,121.62,1735470,0
2016-11-07,122.54,126.89,122.32,126.22,1812336,0
2016-11-08,125.49,130.21,125.38,128.74,1386521,0
2016-11-09,127.43,136.73,124.45,135.76,2848194,0
2016-11-10,136.05,138.47,132.97,134.73,2573080,0
2016-11-11,134.58,136.38,131.86,133.63,1187515,0
2016-11-14,134.19,138.74,133.06,136.08,2049201,0
2016-11-15,136.04,138.62,134.25,137.76,1083257,0
2016-11-16,137.89,138.68,136.51,137.85,1049403,0
2016-11-17,137.19,140.16,136.22,139.96,1146573,0
2016-11-18,139.58,141.96,136.69,138.66,1173275,0
2016-11-21,138.09,139.91,136,137.04,1077872,0
2016-11-22,137.31,140.73,136.68,139.69,1458796,0
2016-11-23,139.66,140.46,136.77,139.49,843375,0
2016-11-25,139.84,141.44,138.49,138.63,306672,0
2016-11-28,138.79,139.3,136.16,136.73,1190179,0
2016-11-29,136.73,139.91,136.73,138.26,1392081,0
2016-11-30,137.92,138.01,134.49,134.7,2100227,0
2016-12-01,134.13,136.88,134.13,134.46,1638977,0
2016-12-02,135.04,135.91,132.6,133.4,1386736,0
2016-12-05,133.61,135.41,131.62,134.66,1085943,0
2016-12-06,135.47,137.7,134.09,137.21,1122049,0
2016-12-07,136.84,137.48,135.77,136.79,1694735,0
2016-12-08,136.47,138.53,135.06,137.09,1119188,0
2016-12-09,137.13,137.9,133.83,134.76,1417367,0
2016-12-12,133.99,134.37,131,132.35,1169772,0
2016-12-13,132.87,135.79,131.49,134.53,1278877,0
2016-12-14,135.19,135.8,132.28,133.2,879963,0
2016-12-15,133.15,134.52,131.23,133.95,921672,0
2016-12-16,134.82,137.66,134.81,136.72,2760032,0
2016-12-19,137.55,138.96,136.8,138.05,1214465,0
2016-12-20,138.06,139.7,136.51,137.07,1108385,0
2016-12-21,137.39,137.39,135.83,137.03,728050,0
2016-12-22,136.86,137.46,135.42,136.93,1097919,0
2016-12-23,137.39,138.6,136.41,138.57,432103,0
2016-12-27,138.22,140.66,138.22,139.35,481311,0
2016-12-28,139.57,140.26,136.96,136.96,818606,0
2016-12-29,137.5,138.64,135.15,135.46,641998,0
2016-12-30,135.53,135.85,133.07,133.35,1200018,0
2017-01-03,133.87,135.79,133.62,135.68,1443546,0
2017-01-04,136.04,138.85,133.66,138.68,1208080,0
2017-01-05,139.04,142.73,138.29,141.67,1447089,0
2017-01-06,140.96,143.11,140.95,141.77,983948,0
2017-01-09,141.27,142.57,140.01,142.31,986490,0
2017-01-10,141.2,141.96,140.16,140.19,1245403,0
2017-01-11,140.52,142.6,139.84,142.6,1418957,0
2017-01-12,141.5,145.75,140.99,144.63,1726561,0
2017-01-13,144.27,146.73,143.74,146.27,1471774,0
2017-01-17,145.91,145.92,143.98,144.73,1080080,0
2017-01-18,145.36,145.36,140.18,141.93,1975212,0
2017-01-19,141.29,146.27,133.48,144.12,2539048,0
2017-01-20,144.74,145.63,143.34,144.73,1303257,0
2017-01-23,144.28,145.66,142.21,145.27,1576828,0
2017-01-24,145.17,147.5,143.98,146.49,1261181,0
2017-01-25,146.98,149.19,146.59,148.53,1211932,0
2017-01-26,148.24,148.66,146.61,146.76,1017729,0
2017-01-27,147.52,147.96,145.38,146.77,1101190,0
2017-01-30,146.74,146.75,144.27,145.66,687566,0
2017-01-31,145.08,146.49,144.46,146.18,884600,0
2017-02-01,146.96,149.38,145.32,147.6,1254568,0
2017-02-02,149.66,150.65,143.99,148.25,1532533,0
2017-02-03,149.03,150.07,148.06,149.26,1223046,0
2017-02-06,148.63,149.52,145.94,146.99,1277818,0
2017-02-07,147.03,148.59,145.89,147.86,772749,0
2017-02-08,146.96,148.65,146.26,147.8,652647,0
2017-02-09,147.7,148.27,145.3,148.1,2313335,0
2017-02-10,147.51,149.28,145.46,145.51,1918840,0
2017-02-13,146.58,147.11,144.78,145.81,1067424,0
2017-02-14,145.18,148.04,144.46,146.64,1939829,0
2017-02-15,146.17,147.62,145.54,146.55,2249589,0
2017-02-16,146.8,146.9,143.83,145.29,1569852,0
2017-02-17,144.14,144.22,141.89,143.52,2019284,0
2017-02-21,143.97,147.2,143.62,146.93,1773843,0
2017-02-22,146.2,148.38,145.88,147.45,1626183,0
2017-02-23,147.58,147.71,147.07,147.47,1447761,0
2017-02-24,147.42,147.57,146.5,147,919512,0
2017-02-27,146.72,149.96,146.21,149.68,2661128,0
2017-02-28,149.68,149.82,148.37,148.86,1428189,0
2017-03-01,149.96,152.95,149.27,152.16,1520484,0
2017-03-02,152.06,152.33,151.06,151.54,817876,0
2017-03-03,150.85,152.58,148.96,151.95,749316,0
2017-03-06,150.84,153.07,150.81,152.92,1844467,0
2017-03-07,152.55,154.2,151.11,151.8,1653531,0
2017-03-08,151.74,153.02,150.68,152.24,832198,0
2017-03-09,152.8,153.05,151.46,152.2,980044,0
2017-03-10,153.16,153.34,151.405,151.92,1266637,0
2017-03-13,152.33,153.92,151.32,153.4,1138273,0
2017-03-14,152.97,154.31,152.33,153.54,1299281,0
2017-03-15,154.28,154.83,153.49,154,1452839,0
2017-03-16,153.99,154.27,151.6,151.79,1342497,0
2017-03-17,151.53,152.38,150.885,151.89,1563046,0
2017-03-20,152.16,153.02,150.71,151.13,1634617,0
2017-03-21,151.78,151.81,149.29,149.61,1742982,0
2017-03-22,150.08,151.33,148.34,150.37,1104193,0
2017-03-23,149.99,151.36,149.01,149.18,870230,0
2017-03-24,149.37,150.35,144.97,145.82,2130846,0
2017-03-27,144.22,146.36,143.85,146.04,2003584,0
2017-03-28,146.02,148.66,145.55,148.3,921079,0
2017-03-29,147.63,148.52,146.67,147.23,823087,0
2017-03-30,147.55,148.94,147.14,147.6,804835,0
2017-03-31,147.51,147.595,146.49,146.49,1440562,0
2017-04-03,146.7,151,146.7,149.39,1631029,0
2017-04-04,149.07,150.7,148.75,150.54,1222676,0
2017-04-05,151.01,152,149.43,149.91,1457600,0
2017-04-06,149.91,151.4,148.75,151.21,1502834,0
2017-04-07,151.1,152.27,150.04,152.04,1480878,0
2017-04-10,152.01,153.19,151.57,152.28,1491351,0
2017-04-11,151.47,151.86,150.64,151.57,829400,0
2017-04-12,150.9,151.39,149.87,150.59,791941,0
2017-04-13,150.25,151.07,149.77,150.41,754862,0
2017-04-17,150.67,151.23,150.25,151.17,823792,0
2017-04-18,151.17,151.43,149.1,149.82,1044375,0
2017-04-19,150.51,152.34,149.952,151.95,790014,0
2017-04-20,151.69,156.205,151.045,155.38,1756256,0
2017-04-21,155.21,155.36,153.94,155.08,971516,0
2017-04-24,156.41,157.305,155.5,155.96,911110,0
2017-04-25,155.47,159.075,155.47,157.18,1168432,0
2017-04-26,157.32,158.62,155.7,156.93,907741,0
2017-04-27,157.21,158.23,155.9,156.21,726951,0
2017-04-28,155.72,157.4,152.89,156.37,1578992,0
2017-05-01,156.68,158.47,156.48,157.52,942718,0
2017-05-02,157.89,158.815,156.23,158.38,1051323,0
2017-05-03,158.22,159.15,156.64,157.03,970255,0
2017-05-04,157.79,158.16,155.32,156.73,1407083,0
2017-05-05,159,161.57,158.24,160.25,1622937,0
2017-05-08,160.66,162.125,160.11,161.75,1435033,0
2017-05-09,161.86,163.48,161.775,162.65,1280827,0
2017-05-10,162,163.28,161.68,162.9,1447774,0
2017-05-11,163.04,164.29,161.7,163.82,989156,0
2017-05-12,163.5,164.88,161.53,162.03,1441320,0
2017-05-15,161.7,162.93,161.17,162.1,1578461,0
2017-05-16,162,162.17,160.405,161.34,1318993,0
2017-05-17,159.96,160.71,158.29,158.41,1633536,0
2017-05-18,158.89,160.67,158.41,160.1,1450305,0
2017-05-19,160.41,161.55,159.3,159.48,1607573,0
2017-05-22,159.76,160.14,158.79,159.35,1586573,0
2017-05-23,159.35,160.72,159.35,160.52,786147,0
2017-05-24,160.58,162.14,160.09,161.86,854671,0
2017-05-25,162.58,164.28,161.64,161.65,1316332,0
2017-05-26,161.87,162.13,159.91,161.32,1348799,0
2017-05-30,161.45,162.27,161.05,161.5,1084061,0
2017-05-31,161.42,162.37,160.76,161.23,1107621,0
2017-06-01,161.79,164.8,161.2,163.95,2235948,0
2017-06-02,164,165.155,163.78,164.46,1378322,0
2017-06-05,164.59,165.59,163.89,164.76,1590494,0
2017-06-06,164.5,167.06,164.23,165.5,1645353,0
2017-06-07,165.92,170,165.9,168.48,2572533,0
2017-06-08,168.49,169.5,165.67,166.51,3070789,0
2017-06-09,166.61,168.08,165.63,166.74,1746430,0
2017-06-12,166.5,166.95,163.46,166.8,1595287,0
2017-06-13,166.82,167.75,165.88,166.55,1383822,0
2017-06-14,167,168.36,166.44,168.11,1199632,0
2017-06-15,167.65,168.2,166.56,167.28,907158,0
2017-06-16,167.83,169.25,167.12,169.08,2009547,0
2017-06-19,169.08,170.5,169.08,170.26,1895069,0
2017-06-20,170,170.56,169.17,169.58,2130844,0
2017-06-21,169.52,171.62,169.52,170.18,1356071,0
2017-06-22,170.2,173.14,169.79,170.68,2193443,0
2017-06-23,171,171.145,168.9,169.61,3666172,0
2017-06-26,169.65,169.913,167.94,168.26,1407037,0
2017-06-27,168.65,169.36,166.89,167.05,1711335,0
2017-06-28,167.83,169.03,167.37,168.13,1272035,0
2017-06-29,168.5,168.86,166.06,166.7,1111941,0
2017-06-30,166.69,168.06,166.56,167.39,1751922,0
2017-07-03,168.27,168.44,166.805,167.5,854269,0
2017-07-05,167.55,169.32,167.25,169.16,2368269,0
2017-07-06,168.85,169.34,166.86,167.94,1049246,0
2017-07-07,168.5,170.39,168.11,169.61,1506833,0
2017-07-10,169.22,170.64,168.46,169.57,1723296,0
2017-07-11,169.65,171.34,169.175,171.16,1101008,0
2017-07-12,171.51,173.44,170.88,172.06,1474157,0
2017-07-13,172.24,174.2,171.99,173.05,1073688,0
2017-07-14,173.01,174.27,172.6,173.8,945816,0
2017-07-17,174.4,174.4,172.96,174.19,1019027,0
2017-07-18,174.23,174.46,170.81,172.1,1392267,0
2017-07-19,172.45,174.97,172.45,174.31,1240517,0
2017-07-20,174.31,175.05,173.58,174.49,871737,0
2017-07-21,174.24,175.17,173.985,174.23,726760,0
2017-07-24,174.14,174.91,173.63,174.53,940902,0
2017-07-25,175.28,175.8,173.56,173.81,1166110,0
2017-07-26,173.48,174.47,172.52,173.57,912963,0
2017-07-27,173.33,173.58,171.19,172.07,860195,0
2017-07-28,172.26,174.2,170.92,173.97,920279,0
2017-07-31,173.89,175.18,173.34,173.56,988781,0
2017-08-01,174,174.64,172.87,172.96,863873,0
2017-08-02,173.18,175.33,173.18,174.74,924313,0
2017-08-03,175.85,177.235,174.96,176.05,1568048,0
2017-08-04,177.52,178.5,170.55,172.55,2225508,0
2017-08-07,172.67,176.975,172.5,175.98,1692138,0
2017-08-08,175.67,176.79,174.68,175.63,1108714,0
2017-08-09,175.7,178.35,174.5,178.08,1508798,0
2017-08-10,177.38,178.57,175.12,175.36,1143729,0
2017-08-11,175.99,176.82,174.22,174.38,1173989,0
2017-08-14,175.61,177.189,175.61,176.35,795782,0
2017-08-15,176.83,179.5,176.62,179.16,1339135,0
2017-08-16,179.5,180.42,179.462,179.86,940872,0
2017-08-17,179.61,181,178,178.03,1047550,0
2017-08-18,177.9,178.27,176.01,177.03,1034211,0
2017-08-21,177.03,178.345,177,177.98,1068852,0
2017-08-22,178,180.392,178,179.82,1001691,0
2017-08-23,179.51,180.06,178.85,179.39,856588,0
2017-08-24,179.88,179.97,178.215,179.77,1242621,0
2017-08-25,179.95,181.15,179.3,179.3,844421,0
2017-08-28,180.04,181.56,179.83,180.5,895690,0
2017-08-29,179.77,180.61,179.76,180.09,960916,0
2017-08-30,179.65,180.15,179.415,179.67,905854,0
2017-08-31,180.01,182.18,179.86,182.06,1440680,0
2017-09-01,182.68,184.23,182.23,183.17,1018727,0
2017-09-05,182.2,185.51,182.11,185.31,1281605,0
2017-09-06,185.31,185.49,181.51,182.1,1297895,0
2017-09-07,182.26,185.181,181.86,184.98,1124111,0
2017-09-08,184.69,185.36,184.14,184.56,1353189,0
2017-09-11,185.01,186.32,184.65,186.32,1618631,0
2017-09-12,186.41,186.93,184.87,185.55,1178698,0
2017-09-13,185.46,188.36,185.46,187.62,1299512,0
2017-09-14,187.05,187.95,185.04,185.23,1394581,0
2017-09-15,185.81,186.7,185.019,186.05,2453291,0
2017-09-18,186.05,186.47,184.81,185.3,923660,0
2017-09-19,185.94,185.95,180.23,181.51,1931120,0
2017-09-20,181.68,182.24,180.59,181.82,1222826,0
2017-09-21,181.69,182.85,180.04,182.13,943648,0
2017-09-22,182.13,184.37,180.28,182.74,1628029,0
2017-09-25,183.06,184.31,181.36,181.44,948598,0
2017-09-26,182.28,183.78,181.745,183.64,1127249,0
2017-09-27,184,185.14,182.02,184.43,1106295,0
2017-09-28,184,187.91,183.9,187,1006598,0
2017-09-29,187,187.22,185.111,186.94,1116013,0
2017-10-02,187.71,189.03,186.33,189.01,1357922,0
2017-10-03,189.2,192.51,189.2,191.99,1458362,0
2017-10-04,192.01,193,190.6,190.75,1053002,0
2017-10-05,191.02,191.93,189.48,190.68,1056857,0
2017-10-06,191.01,192.72,190.245,190.95,879649,0
2017-10-09,190.37,190.9,188.86,189.09,781862,0
2017-10-10,189.09,189.44,186.89,188.07,979934,0
2017-10-11,187.84,188.07,186.31,186.95,1331248,0
2017-10-12,187.63,188.76,186.56,186.96,1152480,0
2017-10-13,183.8,186.43,183.08,186.15,1974110,0
2017-10-16,186.15,186.96,184.02,184.99,1218123,0
2017-10-17,185.39,188.76,185.28,187.2,2278966,0
2017-10-18,187.85,190.53,187.85,189.36,2458683,0
2017-10-19,189.07,189.07,186.1,188.22,2033372,0
2017-10-20,189.01,192.73,188.61,191.42,1709171,0
2017-10-23,191.73,194.29,191.29,193.38,1252032,0
2017-10-24,192.84,194.52,191.995,193.89,1221180,0
2017-10-25,193.4,195.84,192.48,195.7,1599071,0
2017-10-26,196.38,202.22,195.9,198.75,1765465,0
2017-10-27,198.69,202.5,198.6,201.94,1482322,0
2017-10-30,201.54,201.89,197.7,197.72,1127543,0
2017-10-31,198.64,198.64,196.51,197.22,1290659,0
2017-11-01,198.2,198.58,196.75,197.84,1678901,0
2017-11-02,205.75,205.75,197.6,198.39,1958528,0
2017-11-03,198.65,203.1,196.278,201.9,1238186,0
2017-11-06,201.9,205.18,201.435,205,1322126,0
2017-11-07,205.02,206.45,204.02,205.49,1128362,0
2017-11-08,205,205,200.48,200.5,1636811,0
2017-11-09,200,200,196.37,197.52,1774193,0
2017-11-10,197.56,198.545,196.9,197.98,991083,0
