Date,Open,High,Low,Close,Volume,OpenInt
1983-03-21,1.6542,1.6789,1.6133,1.6789,1083370,0
1983-03-22,1.6789,1.6869,1.6708,1.6789,1500503,0
1983-03-23,1.6952,1.7031,1.6789,1.6952,599814,0
1983-03-24,1.6789,1.7031,1.6624,1.6952,1177152,0
1983-03-25,1.6542,1.6869,1.6051,1.6708,1289497,0
1983-03-28,1.6624,1.6869,1.6542,1.6789,472812,0
1983-03-29,1.7115,1.7282,1.6789,1.7031,830358,0
1983-03-30,1.7198,1.7282,1.7115,1.7198,676008,0
1983-03-31,1.6952,1.7198,1.6708,1.6708,1310009,0
1983-04-04,1.6789,1.6869,1.6624,1.6789,559763,0
1983-04-05,1.6624,1.6708,1.6376,1.6376,559763,0
1983-04-06,1.6376,1.6376,1.5806,1.6213,828403,0
1983-04-07,1.63,1.63,1.6213,1.63,282322,0
1983-04-08,1.6376,1.6542,1.6213,1.6213,525565,0
1983-04-11,1.6542,1.6624,1.63,1.6542,209057,0
1983-04-12,1.6542,1.6624,1.6213,1.6213,1315873,0
1983-04-13,1.63,1.6376,1.6133,1.6213,1462404,0
1983-04-14,1.6213,1.6869,1.6213,1.6869,1900051,0
1983-04-15,1.7115,1.7282,1.6952,1.7282,2065146,0
1983-04-18,1.7198,1.736,1.7115,1.7282,2605368,0
1983-04-19,1.7198,1.7282,1.6952,1.7198,1030619,0
1983-04-20,1.7198,1.7282,1.6869,1.7115,832312,0
1983-04-21,1.7198,1.736,1.7115,1.7282,710199,0
1983-04-22,1.7115,1.736,1.7115,1.736,458160,0
1983-04-25,1.7282,1.736,1.7115,1.7115,537291,0
1983-04-26,1.736,1.7771,1.6869,1.7771,1372530,0
1983-04-27,1.8261,1.8672,1.7851,1.8261,1866838,0
1983-04-28,1.8345,1.8508,1.8098,1.8261,1307080,0
1983-04-29,1.8672,1.9082,1.8345,1.9082,1471198,0
1983-05-02,1.9488,1.9575,1.9162,1.9246,1538603,0
1983-05-03,1.8997,1.9162,1.8833,1.9082,642794,0
1983-05-04,1.9082,1.9162,1.8919,1.8997,781515,0
1983-05-05,1.8997,1.9162,1.8833,1.9162,762952,0
1983-05-06,1.9162,1.9162,1.8833,1.8919,657446,0
1983-05-09,1.8756,1.8997,1.8508,1.8919,421042,0
1983-05-10,1.8919,1.9488,1.8919,1.9325,651589,0
1983-05-11,1.9325,1.9325,1.8833,1.8919,813750,0
1983-05-12,1.8756,1.8756,1.769,1.8098,966142,0
1983-05-13,1.8015,1.8181,1.7851,1.8098,683824,0
1983-05-16,1.8015,1.8181,1.769,1.8181,807886,0
1983-05-17,1.8098,1.8261,1.7936,1.8181,1573772,0
1983-05-18,1.8181,1.8672,1.8181,1.8345,1384255,0
1983-05-19,1.8426,1.8426,1.7606,1.7936,1184968,0
1983-05-20,1.7936,1.8098,1.7606,1.8015,488447,0
1983-05-23,1.7851,1.8261,1.7606,1.8098,517752,0
1983-05-24,1.8261,1.9082,1.8181,1.8919,928047,0
1983-05-25,1.8997,1.9246,1.8919,1.9162,714108,0
1983-05-26,1.9162,1.9409,1.9082,1.9082,1183015,0
1983-05-27,1.8919,1.9082,1.8508,1.8508,846966,0
1983-05-31,1.8672,1.8672,1.8098,1.8098,309674,0
1983-06-01,1.8015,1.8997,1.7936,1.8997,686756,0
1983-06-02,1.9082,1.9246,1.8833,1.8997,1093141,0
1983-06-03,1.8833,1.8919,1.8672,1.8756,794212,0
1983-06-06,1.8756,1.8833,1.8345,1.8672,260829,0
1983-06-07,1.8588,1.8997,1.8588,1.8833,1448731,0
1983-06-08,1.8756,1.9246,1.8672,1.9162,2135484,0
1983-06-09,1.9162,1.9982,1.9082,1.9982,1178129,0
1983-06-10,1.9982,2.1049,1.9982,2.0638,1014015,0
1983-06-13,2.08,2.0963,2.0473,2.08,857708,0
1983-06-14,2.0719,2.0719,2.0307,2.0473,417131,0
1983-06-15,2.0228,2.0393,1.9899,2.0393,1210370,0
1983-06-16,2.0473,2.0473,1.9899,2.0145,1492689,0
1983-06-17,1.9982,2.0064,1.9654,1.9736,795188,0
1983-06-20,1.9736,2.0064,1.9736,2.0064,1369602,0
1983-06-21,2.0064,2.0064,1.9736,1.9982,1042343,0
1983-06-22,2.0145,2.0228,1.9982,2.0064,488447,0
1983-06-23,2.0145,2.0228,1.9982,2.0064,326281,0
1983-06-24,1.9982,2.0145,1.982,1.9982,589066,0
1983-06-27,1.9899,2.0064,1.9082,1.9162,350704,0
1983-06-28,1.9082,1.9246,1.8997,1.9162,403457,0
1983-06-29,1.9162,1.9246,1.8997,1.9246,993500,0
1983-06-30,1.9246,1.9325,1.9082,1.9162,591017,0
1983-07-01,1.9162,1.9325,1.9162,1.9246,549988,0
1983-07-05,1.8997,1.8997,1.8672,1.8997,526541,0
1983-07-06,1.8997,1.9162,1.8833,1.9162,689687,0
1983-07-07,1.9082,1.9082,1.8756,1.8756,403457,0
1983-07-08,1.8672,1.8997,1.8588,1.8919,713127,0
1983-07-11,1.8997,1.9246,1.8756,1.9246,375126,0
1983-07-12,1.9246,1.9246,1.8672,1.8672,504074,0
1983-07-13,1.8508,1.8588,1.769,1.8098,1483899,0
1983-07-14,1.8756,1.9246,1.8345,1.9082,1474126,0
1983-07-15,1.9246,1.9246,1.8833,1.8997,803981,0
1983-07-18,1.8833,1.8997,1.8672,1.8833,315539,0
1983-07-19,1.8833,1.9246,1.8833,1.8997,807886,0
1983-07-20,1.9246,1.9488,1.9082,1.9488,326281,0
1983-07-21,1.9736,1.982,1.9575,1.9654,1533718,0
1983-07-22,1.9575,1.982,1.9409,1.9409,612510,0
1983-07-25,1.9246,1.9488,1.9082,1.9325,637910,0
1983-07-26,1.9409,1.9488,1.9246,1.9325,343867,0
1983-07-27,1.9246,1.9325,1.9162,1.9162,344842,0
1983-07-28,1.9246,1.9488,1.8997,1.8997,1074580,0
1983-07-29,1.8919,1.9162,1.8833,1.9082,955400,0
1983-08-01,1.9082,1.9409,1.9082,1.9409,380014,0
1983-08-02,1.9409,1.9409,1.9162,1.9162,552922,0
1983-08-03,1.9162,1.9736,1.9082,1.9736,1223067,0
1983-08-04,1.9736,1.9736,1.9082,1.9325,1941082,0
1983-08-05,1.9246,1.9246,1.8919,1.9246,311626,0
1983-08-08,1.8919,1.8919,1.7851,1.8756,529475,0
1983-08-09,1.8588,1.8672,1.7282,1.744,636934,0
1983-08-10,1.736,1.8015,1.7282,1.7771,801050,0
1983-08-11,1.7606,1.7771,1.744,1.744,685778,0
1983-08-12,1.744,1.7771,1.6869,1.744,569528,0
1983-08-15,1.7771,1.8015,1.7606,1.7606,920229,0
1983-08-16,1.7771,1.7851,1.7282,1.744,195379,0
1983-08-17,1.7525,1.7851,1.6133,1.6213,845988,0
1983-08-18,1.63,1.6789,1.63,1.6542,743414,0
1983-08-19,1.6624,1.6789,1.6462,1.6708,246175,0
1983-08-22,1.6624,1.6789,1.63,1.6376,458160,0
1983-08-23,1.63,1.6462,1.556,1.556,398574,0
1983-08-24,1.556,1.564,1.474,1.4823,415179,0
1983-08-25,1.4901,1.5231,1.4901,1.5151,775650,0
1983-08-26,1.5395,1.5395,1.5151,1.5313,442533,0
1983-08-29,1.5313,1.5806,1.5151,1.5806,305769,0
1983-08-30,1.6213,1.6213,1.5724,1.5724,441552,0
1983-08-31,1.5888,1.5888,1.556,1.5724,246175,0
1983-09-01,1.5888,1.5888,1.564,1.5724,181701,0
1983-09-02,1.5806,1.5968,1.564,1.5806,309674,0
1983-09-06,1.5968,1.6376,1.5888,1.63,632049,0
1983-09-07,1.6133,1.6213,1.6051,1.6051,5496963,0
1983-09-08,1.6133,1.6133,1.5888,1.6051,909485,0
1983-09-09,1.6051,1.6051,1.5724,1.5806,247155,0
1983-09-12,1.5968,1.6133,1.5313,1.5313,1247487,0
1983-09-13,1.5313,1.5313,1.4901,1.4901,775650,0
1983-09-14,1.4823,1.5067,1.4576,1.5067,1660713,0
1983-09-15,1.5151,1.5151,1.4901,1.4901,957353,0
1983-09-16,1.4823,1.5395,1.4823,1.5067,1219156,0
1983-09-19,1.5313,1.5313,1.5067,1.5231,685778,0
1983-09-20,1.556,1.6051,1.5479,1.564,836220,0
1983-09-21,1.5806,1.5968,1.5806,1.5806,723876,0
1983-09-22,1.5888,1.6133,1.5806,1.6051,1167385,0
1983-09-23,1.6051,1.6133,1.564,1.5806,2556524,0
1983-09-26,1.5888,1.5888,1.5479,1.556,567572,0
1983-09-27,1.425,1.4988,1.425,1.4659,3172942,0
1983-09-28,1.4576,1.474,1.4413,1.4659,720944,0
1983-09-29,1.4659,1.4659,1.4332,1.4495,783464,0
1983-09-30,1.4495,1.4495,1.425,1.4495,4844403,0
1983-10-03,1.4332,1.4576,1.425,1.4413,1367645,0
1983-10-04,1.474,1.5151,1.474,1.5151,999359,0
1983-10-05,1.5806,1.6133,1.556,1.6133,2149161,0
1983-10-06,1.6133,1.7031,1.6133,1.6869,3519740,0
1983-10-07,1.6952,1.7198,1.6869,1.6952,2318162,0
1983-10-10,1.7031,1.7282,1.6708,1.7282,813750,0
1983-10-11,1.7115,1.736,1.6789,1.6789,1097047,0
1983-10-12,1.6624,1.6624,1.6133,1.6624,1338339,0
1983-10-13,1.6542,1.7031,1.6542,1.6869,1188877,0
1983-10-14,1.6789,1.6789,1.6624,1.6789,437649,0
1983-10-17,1.6869,1.6952,1.6789,1.6789,743414,0
1983-10-18,1.6624,1.6624,1.63,1.63,608604,0
1983-10-19,1.6213,1.6376,1.5888,1.6376,797144,0
1983-10-20,1.6462,1.6869,1.6213,1.6789,1224042,0
1983-10-21,1.6789,1.7198,1.6624,1.6789,891903,0
1983-10-24,1.6624,1.6789,1.6542,1.6789,406386,0
1983-10-25,1.6708,1.6789,1.5888,1.5968,2632722,0
1983-10-26,1.5806,1.5806,1.4901,1.5395,2179443,0
1983-10-27,1.5479,1.556,1.4988,1.5067,752206,0
1983-10-28,1.5067,1.5067,1.4332,1.4659,2667888,0
1983-10-31,1.4901,1.5067,1.4659,1.4823,2260527,0
1983-11-01,1.4901,1.5067,1.4823,1.5067,720944,0
1983-11-02,1.4988,1.5806,1.4988,1.564,2293741,0
1983-11-03,1.5724,1.5724,1.5313,1.5395,717041,0
1983-11-04,1.5151,1.5313,1.4659,1.4988,714108,0
1983-11-07,1.5151,1.5231,1.4988,1.5067,504074,0
1983-11-08,1.4988,1.4988,1.4823,1.4988,824493,0
1983-11-09,1.4988,1.5313,1.4988,1.5151,444487,0
1983-11-10,1.5151,1.5231,1.4988,1.4988,584185,0
1983-11-11,1.4988,1.5395,1.4988,1.5151,507984,0
1983-11-14,1.5067,1.5395,1.5067,1.5231,1352017,0
1983-11-15,1.5067,1.564,1.4988,1.5151,390753,0
1983-11-16,1.5231,1.5395,1.5151,1.5395,415179,0
1983-11-17,1.5395,1.5395,1.5231,1.5395,361447,0
1983-11-18,1.5313,1.5395,1.5231,1.5313,387826,0
1983-11-21,1.5231,1.5313,1.5067,1.5231,246175,0
1983-11-22,1.5231,1.5231,1.4988,1.5067,995454,0
1983-11-23,1.5067,1.5067,1.4901,1.4988,813750,0
1983-11-25,1.4988,1.5067,1.4988,1.5067,439601,0
1983-11-28,1.4988,1.5151,1.4988,1.4988,898738,0
1983-11-29,1.4988,1.5395,1.4988,1.5395,1414540,0
1983-11-30,1.5395,1.5395,1.5231,1.5313,512869,0
1983-12-01,1.5395,1.564,1.5231,1.556,1253353,0
1983-12-02,1.5479,1.5479,1.5151,1.5313,320423,0
1983-12-05,1.5067,1.5479,1.5067,1.5479,549988,0
1983-12-06,1.564,1.564,1.5479,1.5479,459139,0
1983-12-07,1.5395,1.5395,1.5151,1.5151,312606,0
1983-12-08,1.5231,1.5231,1.4988,1.5151,697500,0
1983-12-09,1.5151,1.5231,1.5067,1.5067,158258,0
1983-12-12,1.5231,1.5313,1.5067,1.5151,433740,0
1983-12-13,1.5151,1.5151,1.4988,1.5151,412247,0
1983-12-14,1.5151,1.5151,1.4823,1.4823,420066,0
1983-12-15,1.4823,1.5231,1.4823,1.5067,2190188,0
1983-12-16,1.5151,1.5479,1.5151,1.5395,1313922,0
1983-12-19,1.5313,1.564,1.5313,1.564,545104,0
1983-12-20,1.564,1.6051,1.564,1.5806,903622,0
1983-12-21,1.5806,1.6051,1.5806,1.5968,999359,0
1983-12-22,1.5968,1.6133,1.5724,1.5888,723876,0
1983-12-23,1.5888,1.5888,1.564,1.5724,235430,0
1983-12-27,1.564,1.5806,1.564,1.5806,442533,0
1983-12-28,1.564,1.5724,1.5231,1.5313,337026,0
1983-12-29,1.5395,1.556,1.5395,1.5479,301862,0
1983-12-30,1.5395,1.564,1.5395,1.556,361447,0
1984-01-03,1.564,1.5968,1.556,1.556,548036,0
1984-01-04,1.5395,1.556,1.5067,1.556,760021,0
1984-01-05,1.564,1.6376,1.564,1.63,2391428,0
1984-01-06,1.6213,1.63,1.5968,1.6213,662328,0
1984-01-09,1.6051,1.6462,1.6051,1.6376,686756,0
1984-01-10,1.6542,1.6708,1.63,1.6376,928047,0
1984-01-11,1.6213,1.6376,1.6133,1.6213,2097383,0
1984-01-12,1.6213,1.63,1.5968,1.6051,303812,0
1984-01-13,1.5968,1.6133,1.5806,1.5968,717041,0
1984-01-16,1.5888,1.5968,1.5395,1.5395,485515,0
1984-01-17,1.556,1.556,1.5067,1.5151,630094,0
1984-01-18,1.5151,1.5231,1.4988,1.5231,5272281,0
1984-01-19,1.564,1.6376,1.564,1.63,3522669,0
1984-01-20,1.6542,1.6624,1.63,1.63,2016302,0
1984-01-23,1.6213,1.6462,1.6133,1.6376,1596242,0
1984-01-24,1.63,1.6376,1.6213,1.6376,713127,0
1984-01-25,1.6376,1.7031,1.6376,1.6624,1793573,0
1984-01-26,1.6624,1.7115,1.6624,1.7031,1404768,0
1984-01-27,1.7031,1.7282,1.7031,1.7282,1598196,0
1984-01-30,1.744,1.744,1.6708,1.6789,2211683,0
1984-01-31,1.6624,1.6789,1.6376,1.6624,849898,0
1984-02-01,1.6542,1.6869,1.6376,1.6624,1288518,0
1984-02-02,1.6624,1.6708,1.6376,1.6542,1323686,0
1984-02-03,1.6376,1.6542,1.6376,1.6462,723876,0
1984-02-06,1.6376,1.6789,1.6213,1.6708,2405107,0
1984-02-07,1.6542,1.6869,1.63,1.6708,1473151,0
1984-02-08,1.6708,1.6789,1.63,1.63,730712,0
1984-02-09,1.63,1.6542,1.63,1.6462,887017,0
1984-02-10,1.63,1.6708,1.63,1.6624,738531,0
1984-02-13,1.6462,1.6708,1.6376,1.6708,413228,0
1984-02-14,1.6952,1.7115,1.6708,1.7115,505053,0
1984-02-15,1.6869,1.7031,1.6869,1.6869,390753,0
1984-02-16,1.6869,1.7031,1.6869,1.7031,748299,0
1984-02-17,1.6789,1.6869,1.63,1.6376,1712489,0
1984-02-21,1.63,1.6376,1.6133,1.63,281345,0
1984-02-22,1.63,1.63,1.6051,1.6213,895808,0
1984-02-23,1.63,1.63,1.556,1.5724,488447,0
1984-02-24,1.564,1.5806,1.556,1.5724,599814,0
1984-02-27,1.556,1.5724,1.556,1.564,702387,0
1984-02-28,1.564,1.564,1.5231,1.5395,827426,0
1984-02-29,1.5395,1.556,1.5313,1.556,336052,0
1984-03-01,1.5479,1.5888,1.5479,1.5888,591017,0
1984-03-02,1.5724,1.5968,1.564,1.5968,574413,0
1984-03-05,1.5806,1.5888,1.5395,1.556,539243,0
1984-03-06,1.556,1.5724,1.5479,1.5479,588090,0
1984-03-07,1.5313,1.5395,1.5151,1.5231,517752,0
1984-03-08,1.5151,1.5313,1.5067,1.5313,727783,0
1984-03-09,1.5231,1.5395,1.5151,1.5395,198311,0
1984-03-12,1.5395,1.5395,1.4988,1.5231,863575,0
1984-03-13,1.5231,1.5724,1.5151,1.556,618369,0
1984-03-14,1.5724,1.5806,1.556,1.5724,441552,0
1984-03-15,1.564,1.5724,1.5479,1.5479,241292,0
1984-03-16,1.564,1.5724,1.5395,1.556,1066763,0
1984-03-19,1.5479,1.5479,1.5313,1.5479,303812,0
1984-03-20,1.5313,1.556,1.5231,1.5479,233478,0
1984-03-21,1.556,1.5724,1.5479,1.564,401502,0
1984-03-22,1.556,1.564,1.5479,1.556,338980,0
1984-03-23,1.564,1.6133,1.556,1.6051,657446,0
1984-03-26,1.6051,1.6213,1.6051,1.6051,233478,0
1984-03-27,1.6051,1.6213,1.5724,1.5724,328232,0
1984-03-28,1.564,1.5888,1.556,1.5724,317491,0
1984-03-29,1.556,1.564,1.5313,1.5479,1118542,0
1984-03-30,1.5395,1.5479,1.5231,1.5313,897762,0
1984-04-02,1.5479,1.5479,1.5231,1.5231,1047228,0
1984-04-03,1.5231,1.5479,1.5151,1.5479,1224042,0
1984-04-04,1.556,1.556,1.5395,1.556,938793,0
1984-04-05,1.5479,1.556,1.5231,1.5231,422993,0
1984-04-06,1.5151,1.5313,1.5151,1.5231,548036,0
1984-04-09,1.5313,1.556,1.5151,1.5479,1449706,0
1984-04-10,1.556,1.556,1.5479,1.5479,211986,0
1984-04-11,1.556,1.556,1.5313,1.5313,246175,0
1984-04-12,1.5313,1.556,1.5313,1.556,598833,0
1984-04-13,1.556,1.5724,1.5479,1.556,395640,0
1984-04-16,1.5395,1.564,1.5313,1.564,433740,0
1984-04-17,1.564,1.5806,1.556,1.564,270598,0
1984-04-18,1.5806,1.5806,1.5479,1.556,216867,0
1984-04-19,1.564,1.5724,1.556,1.556,605673,0
1984-04-23,1.556,1.556,1.5395,1.5479,471837,0
1984-04-24,1.5313,1.5395,1.4901,1.4988,581250,0
1984-04-25,1.4901,1.5067,1.4901,1.4988,1117562,0
1984-04-26,1.5151,1.5479,1.5151,1.5313,727783,0
1984-04-27,1.556,1.6051,1.5479,1.5888,2289828,0
1984-04-30,1.5968,1.6051,1.5888,1.5968,677963,0
1984-05-01,1.6133,1.63,1.5888,1.6133,1285587,0
1984-05-02,1.6133,1.7606,1.6133,1.7606,1861954,0
1984-05-03,1.7282,1.7525,1.7115,1.736,1272886,0
1984-05-04,1.7115,1.736,1.6789,1.6869,490400,0
1984-05-07,1.6708,1.6869,1.6542,1.6708,615441,0
1984-05-08,1.6869,1.6952,1.6624,1.6708,539243,0
1984-05-09,1.6789,1.7525,1.6708,1.736,1780870,0
1984-05-10,1.736,1.744,1.7115,1.7198,1529809,0
1984-05-11,1.6869,1.7198,1.6869,1.6869,360473,0
1984-05-14,1.6708,1.6952,1.6708,1.6789,279392,0
1984-05-15,1.7031,1.736,1.7031,1.7198,761973,0
1984-05-16,1.7282,1.736,1.7031,1.7031,344842,0
1984-05-17,1.7115,1.7115,1.6542,1.6789,723876,0
1984-05-18,1.6789,1.6869,1.6624,1.6708,295021,0
1984-05-21,1.6542,1.6708,1.6213,1.6213,360473,0
1984-05-22,1.63,1.6542,1.6213,1.6462,374149,0
1984-05-23,1.63,1.6624,1.63,1.6542,288184,0
1984-05-24,1.6462,1.6789,1.6462,1.6624,566596,0
1984-05-25,1.6462,1.6708,1.6462,1.6624,418107,0
1984-05-29,1.6789,1.6789,1.6542,1.6542,1104864,0
1984-05-30,1.6542,1.6789,1.6213,1.6708,1280705,0
1984-05-31,1.6624,1.7525,1.6624,1.744,2583876,0
1984-06-01,1.736,1.8015,1.7282,1.8015,1641175,0
1984-06-04,1.8015,1.8508,1.7936,1.8015,2179443,0
1984-06-05,1.7936,1.8426,1.769,1.8345,752206,0
1984-06-06,1.8098,1.8261,1.7851,1.8098,1085326,0
1984-06-07,1.8181,1.8181,1.769,1.8015,510913,0
1984-06-08,1.7936,1.8181,1.7936,1.8015,250083,0
1984-06-11,1.7936,1.7936,1.7606,1.7606,326281,0
1984-06-12,1.769,1.7936,1.7606,1.7936,505053,0
1984-06-13,1.7936,1.7936,1.7606,1.769,428857,0
1984-06-14,1.63,1.6376,1.5888,1.6133,4708615,0
1984-06-15,1.5968,1.6213,1.4988,1.5067,4862963,0
1984-06-18,1.4988,1.5395,1.4988,1.5151,885061,0
1984-06-19,1.5231,1.5479,1.5067,1.5151,726805,0
1984-06-20,1.564,1.564,1.564,1.564,3072322,0
1984-06-21,1.564,1.6133,1.564,1.6051,1427239,0
1984-06-22,1.5888,1.6462,1.5888,1.6376,3150472,0
1984-06-25,1.6213,1.6624,1.6213,1.6542,723876,0
1984-06-26,1.6462,1.6542,1.63,1.63,821567,0
1984-06-27,1.6213,1.63,1.564,1.5806,594927,0
1984-06-28,1.564,1.6051,1.564,1.5888,331170,0
1984-06-29,1.5888,1.6051,1.5888,1.5968,295998,0
1984-07-02,1.5968,1.63,1.5968,1.63,333120,0
1984-07-03,1.6213,1.63,1.5968,1.6213,297953,0
1984-07-05,1.6051,1.6133,1.5888,1.5888,239338,0
1984-07-06,1.5806,1.5806,1.5231,1.5479,1323686,0
1984-07-09,1.5151,1.5395,1.5067,1.5395,315539,0
1984-07-10,1.5313,1.5479,1.5231,1.5479,442533,0
1984-07-11,1.5231,1.5313,1.5067,1.5151,254968,0
1984-07-12,1.5067,1.5151,1.4823,1.4901,727783,0
1984-07-13,1.4988,1.5067,1.4823,1.4901,549988,0
1984-07-16,1.4823,1.4901,1.3514,1.3758,2084685,0
1984-07-17,1.3758,1.4084,1.3429,1.4005,1665599,0
1984-07-18,1.3839,1.4332,1.3839,1.4332,1183015,0
1984-07-19,1.425,1.4659,1.425,1.4576,665259,0
1984-07-20,1.4413,1.4576,1.425,1.425,778580,0
1984-07-23,1.425,1.425,1.4168,1.4168,710199,0
1984-07-24,1.425,1.4576,1.4168,1.4413,548036,0
1984-07-25,1.4332,1.4413,1.4005,1.425,754157,0
1984-07-26,1.4168,1.5151,1.4168,1.4988,1465338,0
1984-07-27,1.4988,1.5231,1.4988,1.5151,1056021,0
1984-07-30,1.5151,1.5151,1.4823,1.4901,189518,0
1984-07-31,1.4901,1.4901,1.474,1.4823,639864,0
1984-08-01,1.4901,1.4901,1.4495,1.4659,892880,0
1984-08-02,1.4823,1.5151,1.4823,1.4988,859665,0
1984-08-03,1.5067,1.5724,1.5067,1.564,2398268,0
1984-08-06,1.6542,1.6624,1.5888,1.6051,2136459,0
1984-08-07,1.5724,1.63,1.5724,1.5806,1940104,0
1984-08-08,1.5888,1.5968,1.5067,1.5067,908507,0
1984-08-09,1.5231,1.5888,1.5067,1.5724,2624906,0
1984-08-10,1.556,1.6213,1.5395,1.5395,2171631,0
1984-08-13,1.5395,1.5395,1.4823,1.5067,2445153,0
1984-08-14,1.5231,1.5313,1.5067,1.5151,392710,0
1984-08-15,1.4988,1.4988,1.4659,1.474,1055042,0
1984-08-16,1.474,1.4823,1.4576,1.474,1199624,0
1984-08-17,1.4988,1.5395,1.4988,1.5151,1514179,0
1984-08-20,1.5231,1.5395,1.5067,1.5395,828403,0
1984-08-21,1.5313,1.5479,1.5231,1.5231,794212,0
1984-08-22,1.5067,1.5395,1.5067,1.5231,1680253,0
1984-08-23,1.5231,1.564,1.5231,1.5479,797144,0
1984-08-24,1.5724,1.5724,1.5479,1.564,341912,0
1984-08-27,1.556,1.5968,1.5395,1.5888,1299267,0
1984-08-28,1.5724,1.6133,1.564,1.6133,1128308,0
1984-08-29,1.63,1.6376,1.6133,1.63,917299,0
1984-08-30,1.6213,1.63,1.5968,1.5968,1563027,0
1984-08-31,1.5968,1.5968,1.5806,1.5968,706291,0
1984-09-04,1.5806,1.6213,1.564,1.6051,795188,0
1984-09-05,1.5888,1.6133,1.5888,1.6051,1616756,0
1984-09-06,1.6051,1.6376,1.5968,1.6213,3785450,0
1984-09-07,1.63,1.6376,1.6051,1.6051,325302,0
1984-09-10,1.5724,1.5806,1.556,1.564,626186,0
1984-09-11,1.5724,1.5724,1.5395,1.5395,1617732,0
1984-09-12,1.5395,1.5724,1.5395,1.5724,1951829,0
1984-09-13,1.5724,1.6133,1.5724,1.6133,1375463,0
1984-09-14,1.6133,1.6542,1.6133,1.6376,1856093,0
1984-09-17,1.6462,1.6624,1.6376,1.6462,950513,0
1984-09-18,1.6542,1.6869,1.6542,1.6789,867476,0
1984-09-19,1.6624,1.6789,1.6462,1.6708,1780870,0
1984-09-20,1.6624,1.6708,1.6462,1.6624,688710,0
1984-09-21,1.6624,1.6624,1.6462,1.6462,385871,0
1984-09-24,1.6376,1.6542,1.6213,1.63,320423,0
1984-09-25,1.63,1.63,1.5968,1.6051,518728,0
1984-09-26,1.6051,1.6213,1.6051,1.6051,1003266,0
1984-09-27,1.6133,1.6133,1.6051,1.6051,124063,0
1984-09-28,1.6133,1.6133,1.6051,1.6051,241292,0
1984-10-01,1.6133,1.63,1.6051,1.63,569528,0
1984-10-02,1.6213,1.6376,1.6213,1.6213,723876,0
1984-10-03,1.6133,1.63,1.6133,1.6213,539243,0
1984-10-04,1.6213,1.6376,1.6133,1.6133,127971,0
1984-10-05,1.63,1.6376,1.6133,1.6213,786398,0
1984-10-08,1.63,1.63,1.6051,1.6133,374149,0
1984-10-09,1.6051,1.6051,1.5888,1.5888,445462,0
1984-10-10,1.5888,1.6213,1.5806,1.6213,407359,0
1984-10-11,1.6133,1.6376,1.6133,1.6213,643773,0
1984-10-12,1.6133,1.63,1.6133,1.6213,268644,0
1984-10-15,1.6213,1.6542,1.6213,1.6376,1019873,0
1984-10-16,1.6462,1.6624,1.6376,1.6624,734622,0
1984-10-17,1.6708,1.7115,1.6708,1.6869,1639223,0
1984-10-18,1.6952,1.7282,1.6869,1.7282,819612,0
1984-10-19,1.744,1.769,1.744,1.7525,2463717,0
1984-10-22,1.744,1.744,1.6952,1.7031,410294,0
1984-10-23,1.6952,1.7031,1.6542,1.6952,2422689,0
1984-10-24,1.7115,1.7115,1.6789,1.6789,491376,0
1984-10-25,1.6952,1.7115,1.6789,1.6952,1489757,0
1984-10-26,1.6869,1.6952,1.6789,1.6789,535335,0
1984-10-29,1.6789,1.7115,1.6789,1.7115,390753,0
1984-10-30,1.7282,1.7525,1.7198,1.744,1962572,0
1984-10-31,1.7606,1.769,1.7525,1.7606,1226976,0
1984-11-01,1.769,1.8508,1.736,1.8426,3766890,0
1984-11-02,1.8261,1.8345,1.8098,1.8181,1683182,0
1984-11-05,1.8345,1.8833,1.8261,1.8672,1685137,0
1984-11-06,1.8588,1.8756,1.8588,1.8672,835242,0
1984-11-07,1.8672,1.8756,1.8508,1.8588,2255641,0
1984-11-08,1.8508,1.8756,1.8508,1.8588,624235,0
1984-11-09,1.8672,1.8756,1.8508,1.8588,515798,0
1984-11-12,1.8508,1.8672,1.8508,1.8588,1128308,0
1984-11-13,1.8426,1.8508,1.8261,1.8345,1199624,0
1984-11-14,1.8261,1.8345,1.8181,1.8345,328232,0
1984-11-15,1.8345,1.8345,1.8181,1.8261,415179,0
1984-11-16,1.8261,1.8261,1.7851,1.7851,526541,0
1984-11-19,1.7525,1.7771,1.7525,1.7771,912417,0
1984-11-20,1.769,1.7851,1.769,1.7771,909485,0
1984-11-21,1.7771,1.7936,1.7606,1.7771,1106817,0
1984-11-23,1.7851,1.8181,1.7771,1.8181,334098,0
1984-11-26,1.8181,1.8181,1.7771,1.7771,778580,0
1984-11-27,1.7771,1.7936,1.7771,1.7851,730712,0
1984-11-28,1.7936,1.7936,1.7771,1.7851,288184,0
1984-11-29,1.7851,1.7851,1.7771,1.7771,404434,0
1984-11-30,1.7771,1.7851,1.769,1.7771,127971,0
1984-12-03,1.7771,1.8015,1.7771,1.8015,184632,0
1984-12-04,1.8098,1.8345,1.8015,1.8181,1178129,0
1984-12-05,1.7936,1.8015,1.7851,1.7936,413228,0
1984-12-06,1.7936,1.8181,1.7771,1.7771,490400,0
1984-12-07,1.7851,1.7936,1.7771,1.7771,198311,0
1984-12-10,1.7936,1.7936,1.744,1.7606,301862,0
1984-12-11,1.7525,1.7525,1.7282,1.736,1109749,0
1984-12-12,1.736,1.736,1.7198,1.7198,422993,0
1984-12-13,1.7198,1.769,1.7198,1.769,247155,0
1984-12-14,1.769,1.7936,1.7606,1.7936,301862,0
1984-12-17,1.7936,1.7936,1.736,1.7606,469884,0
1984-12-18,1.7771,1.8345,1.7771,1.8345,647677,0
1984-12-19,1.8345,1.8508,1.8181,1.8181,795188,0
1984-12-20,1.8181,1.8261,1.7936,1.8098,309674,0
1984-12-21,1.8015,1.8098,1.7851,1.7936,239338,0
1984-12-24,1.7936,1.8426,1.7936,1.8426,468908,0
1984-12-26,1.8426,1.8508,1.8345,1.8426,422993,0
1984-12-27,1.8426,1.8426,1.8098,1.8098,290141,0
1984-12-28,1.8098,1.8261,1.8098,1.8181,314559,0
1984-12-31,1.8181,1.8181,1.7525,1.7606,2686452,0
1985-01-02,1.7606,1.7771,1.7606,1.7606,170958,0
1985-01-03,1.769,1.769,1.7115,1.7115,343867,0
1985-01-04,1.7282,1.744,1.7198,1.736,249110,0
1985-01-07,1.744,1.7936,1.744,1.7771,284277,0
1985-01-08,1.7936,1.7936,1.7771,1.7771,259852,0
1985-01-09,1.7851,1.7936,1.7771,1.7851,169003,0
1985-01-10,1.7936,1.8261,1.7936,1.8261,512869,0
1985-01-11,1.8261,1.8345,1.8181,1.8181,1057970,0
1985-01-14,1.8261,1.8508,1.8015,1.8508,765883,0
1985-01-15,1.8508,1.8508,1.8098,1.8181,518728,0
1985-01-16,1.8181,1.8181,1.7606,1.769,1012056,0
1985-01-17,1.7525,1.7525,1.6789,1.7115,1791618,0
1985-01-18,1.7115,1.7198,1.6869,1.7198,1014990,0
1985-01-21,1.7115,1.736,1.7031,1.7282,2640535,0
1985-01-22,1.744,1.7606,1.7282,1.744,2189215,0
1985-01-23,1.7525,1.7771,1.736,1.769,1183015,0
1985-01-24,1.769,1.8015,1.7606,1.7771,3011753,0
1985-01-25,1.7771,1.7936,1.7606,1.769,5011451,0
1985-01-28,1.7851,1.8098,1.769,1.8015,935861,0
1985-01-29,1.8181,1.8588,1.8098,1.8588,1497574,0
1985-01-30,1.8672,1.9082,1.8588,1.8997,1592330,0
1985-01-31,1.8919,1.8919,1.8672,1.8919,901670,0
1985-02-01,1.8919,1.9246,1.8833,1.9082,901670,0
1985-02-04,1.8997,1.9325,1.8997,1.8997,539243,0
1985-02-05,1.8833,1.8919,1.8426,1.8426,1652901,0
1985-02-06,1.8508,1.8833,1.8508,1.8588,2216565,0
1985-02-07,1.8508,1.8588,1.8508,1.8508,673078,0
1985-02-08,1.8588,1.8588,1.8261,1.8345,2323046,0
1985-02-11,1.8426,1.8508,1.8345,1.8426,423971,0
1985-02-12,1.8508,1.8508,1.8345,1.8508,691640,0
1985-02-13,1.8508,1.8833,1.8508,1.8833,1568888,0
1985-02-14,1.9162,1.9325,1.8919,1.9162,1372530,0
1985-02-15,1.9246,2.0228,1.9162,1.9982,3715117,0
1985-02-19,1.9982,1.9982,1.9899,1.9899,627165,0
1985-02-20,1.9899,2.0719,1.9736,2.0719,1085326,0
1985-02-21,2.0555,2.0719,2.0307,2.0307,906557,0
1985-02-22,2.0228,2.0307,2.0228,2.0307,601765,0
1985-02-25,2.0228,2.0393,2.0145,2.0307,807886,0
1985-02-26,2.0393,2.0473,2.0228,2.0393,510913,0
1985-02-27,2.0228,2.0393,1.982,2.0064,800074,0
1985-02-28,1.9982,2.0393,1.9899,2.0393,444487,0
1985-03-01,2.0555,2.1211,2.0555,2.1211,1546419,0
1985-03-04,2.0963,2.1049,2.08,2.08,502123,0
1985-03-05,2.0883,2.0883,2.0555,2.0638,841105,0
1985-03-06,2.0638,2.0719,2.0473,2.0555,354611,0
1985-03-07,2.0393,2.0393,1.982,2.0307,293068,0
1985-03-08,2.0064,2.0064,1.982,1.9982,1480965,0
1985-03-11,1.9899,1.9899,1.9488,1.982,526541,0
1985-03-12,1.982,2.0473,1.982,2.0064,1906894,0
1985-03-13,2.0145,2.0228,1.9736,1.982,539243,0
1985-03-14,1.982,1.9982,1.9575,1.9982,537291,0
1985-03-15,1.9982,1.9982,1.982,1.982,602741,0
1985-03-18,1.9736,1.9982,1.9654,1.9982,599814,0
1985-03-19,1.9982,2.0145,1.982,2.0145,637910,0
1985-03-20,2.0145,2.0963,2.0145,2.0963,870410,0
1985-03-21,2.0963,2.1211,2.0963,2.1049,1418442,0
1985-03-22,2.1049,2.1127,2.0638,2.0638,1845346,0
1985-03-25,2.08,2.0963,2.0719,2.08,444487,0
1985-03-26,2.0883,2.1127,2.0883,2.0883,692617,0
1985-03-27,2.0883,2.0883,2.0473,2.0638,801050,0
1985-03-28,2.0719,2.0963,2.0719,2.0883,1502459,0
1985-03-29,2.0883,2.1374,2.0883,2.1291,867476,0
1985-04-01,2.1456,2.1538,2.1291,2.1456,922185,0
1985-04-02,2.1291,2.1374,2.1291,2.1291,441552,0
1985-04-03,2.1291,2.1291,2.1127,2.1211,434720,0
1985-04-04,2.1211,2.1291,2.1127,2.1127,545104,0
1985-04-08,2.1127,2.1211,2.08,2.0883,577342,0
1985-04-09,2.08,2.1049,2.08,2.0963,586133,0
1985-04-10,2.0963,2.1456,2.0963,2.1291,428857,0
1985-04-11,2.1291,2.1538,2.1211,2.1291,1313922,0
1985-04-12,2.1291,2.1291,2.0963,2.0963,1085326,0
1985-04-15,2.0963,2.1049,2.0963,2.1049,182681,0
1985-04-16,2.0883,2.1374,2.0883,2.1374,844033,0
1985-04-17,2.1621,2.1701,2.1538,2.1538,659400,0
1985-04-18,2.1701,2.1701,2.1538,2.1621,395640,0
1985-04-19,2.1621,2.1701,2.1538,2.1621,881153,0
1985-04-22,2.1621,2.1621,2.1456,2.1456,570506,0
1985-04-23,2.1374,2.1782,2.1374,2.1782,413228,0
1985-04-24,2.1866,2.203,2.1782,2.1948,221753,0
1985-04-25,2.1948,2.2439,2.1948,2.2275,458160,0
1985-04-26,2.2275,2.2275,2.1538,2.1866,572457,0
1985-04-29,2.1701,2.1948,2.1701,2.1866,333120,0
1985-04-30,2.1701,2.1782,2.1291,2.1456,380014,0
1985-05-01,2.1456,2.1621,2.0963,2.0963,494308,0
1985-05-02,2.1049,2.1374,2.1049,2.1374,708245,0
1985-05-03,2.1291,2.1701,2.1291,2.1538,297953,0
1985-05-06,2.1538,2.1701,2.1538,2.1538,305769,0
1985-05-07,2.1538,2.1782,2.1538,2.1701,287205,0
1985-05-08,2.1621,2.1866,2.1621,2.1866,208076,0
1985-05-09,2.1701,2.1948,2.1701,2.1782,160210,0
1985-05-10,2.203,2.2439,2.203,2.2358,989590,0
1985-05-13,2.2358,2.2603,2.2358,2.2439,633026,0
1985-05-14,2.2439,2.2765,2.2192,2.2192,366334,0
1985-05-15,2.2439,2.2439,2.1866,2.1866,337026,0
1985-05-16,2.1948,2.203,2.1782,2.1782,308697,0
1985-05-17,2.1782,2.2358,2.1701,2.2192,705316,0
1985-05-20,2.2439,2.3012,2.2439,2.2765,1014990,0
1985-05-21,2.2603,2.2852,2.2603,2.2852,393686,0
1985-05-22,2.2852,2.3092,2.2603,2.3092,574413,0
1985-05-23,2.3012,2.3175,2.2927,2.2927,418107,0
1985-05-24,2.3012,2.3175,2.2927,2.3012,425923,0
1985-05-28,2.2852,2.3012,2.2765,2.2927,287205,0
1985-05-29,2.2852,2.3012,2.2439,2.2439,334098,0
1985-05-30,2.2439,2.2522,2.2358,2.2439,357543,0
1985-05-31,2.2439,2.3012,2.2439,2.3012,474770,0
1985-06-03,2.3012,2.3175,2.2852,2.3012,398574,0
1985-06-04,2.3092,2.334,2.3012,2.3175,442533,0
1985-06-05,2.3256,2.3912,2.3175,2.375,502123,0
1985-06-06,2.3585,2.3665,2.3422,2.3665,407359,0
1985-06-07,2.3665,2.3665,2.3422,2.3422,381967,0
1985-06-10,2.3501,2.383,2.3501,2.375,259852,0
1985-06-11,2.375,2.3994,2.3665,2.3912,300881,0
1985-06-12,2.375,2.383,2.3256,2.3256,654518,0
1985-06-13,2.3256,2.3256,2.2603,2.2685,776628,0
1985-06-14,2.2685,2.3092,2.2685,2.3092,257897,0
1985-06-17,2.2927,2.3092,2.2852,2.2852,158258,0
1985-06-18,2.2852,2.3092,2.2852,2.3012,343867,0
1985-06-19,2.2927,2.3012,2.2765,2.2765,368287,0
1985-06-20,2.2603,2.2765,2.2439,2.2439,427879,0
1985-06-21,2.2192,2.3092,2.2112,2.3092,797144,0
1985-06-24,2.3256,2.334,2.2522,2.3256,591995,0
1985-06-25,2.3585,2.3665,2.3256,2.3501,312606,0
1985-06-26,2.334,2.3422,2.3012,2.3012,204170,0
1985-06-27,2.3175,2.4323,2.3175,2.4158,716057,0
1985-06-28,2.4075,2.4158,2.3422,2.3501,769788,0
1985-07-01,2.3585,2.3994,2.3422,2.3994,326281,0
1985-07-02,2.4158,2.4323,2.383,2.3912,352658,0
1985-07-03,2.375,2.3912,2.375,2.3912,138718,0
1985-07-05,2.4158,2.4404,2.4075,2.4404,308697,0
1985-07-08,2.4404,2.4814,2.4323,2.4814,680891,0
1985-07-09,2.4977,2.4977,2.4323,2.4404,721921,0
1985-07-10,2.4158,2.4894,2.4158,2.4814,884086,0
1985-07-11,2.4814,2.4977,2.4731,2.4731,346797,0
1985-07-12,2.4648,2.4894,2.4648,2.4814,431785,0
1985-07-15,2.4648,2.514,2.4568,2.4894,1003266,0
1985-07-16,2.4731,2.5306,2.4731,2.5306,969075,0
1985-07-17,2.547,2.547,2.4977,2.514,781515,0
1985-07-18,2.4977,2.5058,2.4568,2.4568,521660,0
1985-07-19,2.4648,2.4894,2.4484,2.4814,912417,0
1985-07-22,2.4484,2.4731,2.4484,2.4648,246175,0
1985-07-23,2.4977,2.4977,2.4241,2.4404,1007173,0
1985-07-24,2.4568,2.4568,2.375,2.383,667216,0
1985-07-25,2.375,2.383,2.3256,2.3422,392710,0
1985-07-26,2.334,2.3501,2.3092,2.3422,616418,0
1985-07-29,2.3012,2.334,2.2852,2.3012,315539,0
1985-07-30,2.3092,2.3092,2.2685,2.2765,2748969,0
1985-07-31,2.2852,2.2927,2.2765,2.2927,355589,0
1985-08-01,2.2852,2.3012,2.2765,2.2927,1140034,0
1985-08-02,2.3175,2.3175,2.3012,2.3092,1782826,0
1985-08-05,2.3092,2.3175,2.2852,2.2927,170958,0
1985-08-06,2.3012,2.3422,2.3012,2.3092,711176,0
1985-08-07,2.3092,2.3256,2.3012,2.3256,648658,0
1985-08-08,2.334,2.375,2.334,2.375,555853,0
1985-08-09,2.375,2.4158,2.375,2.4158,906557,0
1985-08-12,2.4241,2.4241,2.3994,2.3994,746345,0
1985-08-13,2.3994,2.4241,2.3994,2.4241,496260,0
1985-08-14,2.4075,2.4241,2.3912,2.4075,371216,0
1985-08-15,2.4241,2.4814,2.4241,2.4484,1900051,0
1985-08-16,2.4648,2.4648,2.4484,2.4484,471837,0
1985-08-19,2.4648,2.4894,2.4484,2.4814,711176,0
1985-08-20,2.4731,2.5387,2.4731,2.5222,1595261,0
1985-08-21,2.5306,2.5306,2.4731,2.4814,993500,0
1985-08-22,2.4814,2.4894,2.4648,2.4814,906557,0
1985-08-23,2.4894,2.4977,2.4568,2.4648,274506,0
1985-08-26,2.4484,2.4568,2.4404,2.4404,288184,0
1985-08-27,2.4568,2.4648,2.4484,2.4648,116252,0
1985-08-28,2.4648,2.4977,2.4648,2.4977,1120492,0
1985-08-29,2.4977,2.5306,2.4977,2.5222,1443846,0
1985-08-30,2.5058,2.5058,2.4731,2.4894,415179,0
1985-09-03,2.4731,2.4731,2.4323,2.4404,563664,0
1985-09-04,2.4404,2.4814,2.4404,2.4568,1111699,0
1985-09-05,2.4894,2.5306,2.4814,2.5222,1512227,0
1985-09-06,2.514,2.5548,2.514,2.5387,588090,0
1985-09-09,2.547,2.6207,2.547,2.5797,1467287,0
1985-09-10,2.5878,2.596,2.5548,2.5714,581250,0
1985-09-11,2.5797,2.5878,2.5548,2.5797,930001,0
1985-09-12,2.5797,2.6288,2.5797,2.6207,1155661,0
1985-09-13,2.6288,2.6288,2.5222,2.5714,1258238,0
1985-09-16,2.5797,2.5797,2.5548,2.5548,525565,0
1985-09-17,2.5387,2.547,2.4977,2.5222,803006,0
1985-09-18,2.514,2.547,2.4977,2.547,1571819,0
1985-09-19,2.5631,2.5714,2.547,2.547,328232,0
1985-09-20,2.547,2.547,2.4977,2.4977,906557,0
1985-09-23,2.547,2.5797,2.547,2.5714,1782826,0
1985-09-24,2.5714,2.5797,2.5222,2.547,204170,0
1985-09-25,2.5631,2.5797,2.5387,2.5631,1156639,0
1985-09-26,2.5631,2.5631,2.5222,2.5306,510913,0
1985-09-30,2.5548,2.5714,2.514,2.5387,2156974,0
1985-10-01,2.5548,2.5714,2.5387,2.5714,935861,0
1985-10-02,2.6121,2.7435,2.6121,2.6778,2220473,0
1985-10-03,2.6616,2.7107,2.6207,2.6697,3260863,0
1985-10-04,2.6697,2.6697,2.637,2.6697,892880,0
1985-10-07,2.6778,2.6778,2.637,2.6534,645722,0
1985-10-08,2.6534,2.6616,2.645,2.645,244222,0
1985-10-09,2.637,2.645,2.6121,2.6288,589066,0
1985-10-10,2.6288,2.6288,2.596,2.596,232499,0
1985-10-11,2.6121,2.6121,2.5878,2.596,364383,0
1985-10-14,2.6043,2.6043,2.5797,2.5878,374149,0
1985-10-15,2.596,2.6534,2.5878,2.645,1839484,0
1985-10-16,2.6534,2.7187,2.6534,2.6943,591017,0
1985-10-17,2.7107,2.7679,2.7023,2.7679,1090214,0
1985-10-18,2.7598,2.8172,2.7515,2.7842,442533,0
1985-10-21,2.8006,2.8582,2.8006,2.8416,1479014,0
1985-10-22,2.8416,2.8908,2.8334,2.85,1007173,0
1985-10-23,2.8416,2.8416,2.8006,2.8172,214916,0
1985-10-24,2.8091,2.8253,2.7842,2.7842,300881,0
1985-10-25,2.8006,2.8006,2.7107,2.7107,723876,0
1985-10-28,2.7023,2.7187,2.6697,2.7023,514819,0
1985-10-29,2.7023,2.776,2.7023,2.7515,825473,0
1985-10-30,2.7598,2.8908,2.7598,2.8825,1820923,0
1985-10-31,2.8908,2.8908,2.8416,2.85,1103888,0
1985-11-01,2.8582,2.8745,2.8416,2.8745,621303,0
1985-11-04,2.8582,2.8745,2.85,2.8582,828403,0
1985-11-05,2.8582,2.8582,2.8416,2.85,724852,0
1985-11-06,2.8582,2.8663,2.8091,2.8172,1242607,0
1985-11-07,2.8172,2.8334,2.8006,2.8334,502123,0
1985-11-08,2.8334,2.8745,2.8334,2.8582,598833,0
1985-11-11,2.8582,2.9073,2.8582,2.8908,995454,0
1985-11-12,2.8908,2.9398,2.8825,2.9235,1196691,0
1985-11-13,2.9317,2.9317,2.9073,2.9152,876269,0
1985-11-14,2.9152,2.9235,2.9073,2.9235,623256,0
1985-11-15,2.9235,2.9398,2.9152,2.9317,1199624,0
1985-11-18,2.9398,2.9398,2.9152,2.9317,589066,0
1985-11-19,2.9317,2.9317,2.9073,2.9152,520682,0
1985-11-20,2.9152,2.9152,2.8745,2.8825,865526,0
1985-11-21,2.8825,2.9398,2.8745,2.9235,765883,0
1985-11-22,2.9235,2.9398,2.9152,2.9235,1090214,0
1985-11-25,2.9317,2.9398,2.9152,2.9317,686756,0
1985-11-26,2.9398,2.9483,2.9152,2.9483,184632,0
1985-11-27,2.9317,3.0302,2.9235,3.0138,531429,0
1985-11-29,3.0302,3.0792,3.0138,3.0628,412247,0
1985-12-02,3.0546,3.0628,3.0302,3.0464,836220,0
1985-12-03,3.0464,3.0464,3.0138,3.0302,216867,0
1985-12-04,3.0138,3.1119,3.0138,3.1037,605673,0
1985-12-05,3.0954,3.2101,3.0954,3.1774,714108,0
1985-12-06,3.1444,3.1692,3.0954,3.1037,2464698,0
1985-12-09,3.0873,3.1609,3.0873,3.1366,688710,0
1985-12-10,3.1119,3.1529,3.1119,3.1366,624235,0
1985-12-11,3.1119,3.1119,3.0628,3.0954,1346157,0
1985-12-12,3.0873,3.0873,3.0302,3.0464,770768,0
1985-12-13,3.0218,3.0792,3.0218,3.0792,760021,0
1985-12-16,3.0792,3.1366,3.0792,3.1366,898738,0
1985-12-17,3.1366,3.1692,3.0954,3.0954,1312942,0
1985-12-18,3.0711,3.0792,2.9646,2.9646,1337365,0
1985-12-19,2.9483,2.9971,2.9483,2.9811,882131,0
1985-12-20,2.9811,3.0302,2.9811,3.0302,786398,0
1985-12-23,3.0138,3.0218,2.9811,2.9971,833285,0
1985-12-24,2.989,2.9971,2.9646,2.9811,558781,0
1985-12-26,2.9726,2.9811,2.9564,2.9811,204170,0
1985-12-27,2.9811,2.989,2.9564,2.9646,406386,0
1985-12-30,2.9811,2.989,2.9564,2.989,339959,0
1985-12-31,2.9811,3.0218,2.9811,3.0218,423971,0
1986-01-02,3.0218,3.0218,2.989,3.0138,404434,0
1986-01-03,2.9971,3.0138,2.989,2.9971,336052,0
1986-01-06,3.0138,3.0218,2.9646,2.9646,512869,0
1986-01-07,2.9646,3.0138,2.9646,3.0053,928047,0
1986-01-08,3.0218,3.0381,2.9811,2.9811,1126355,0
1986-01-09,2.989,2.989,2.8989,2.9317,1022805,0
1986-01-10,2.9235,2.9398,2.8989,2.8989,700431,0
1986-01-13,2.8989,2.9152,2.8745,2.8825,556830,0
1986-01-14,2.8908,2.8908,2.85,2.8582,341912,0
1986-01-15,2.8663,2.8745,2.8334,2.8582,472812,0
1986-01-16,2.8416,2.8745,2.8416,2.8745,798120,0
1986-01-17,2.8745,2.8825,2.85,2.8745,1603079,0
1986-01-20,2.8663,2.8825,2.8582,2.8745,254968,0
1986-01-21,2.8663,2.9152,2.8663,2.9073,699451,0
1986-01-22,2.8989,2.9235,2.8908,2.8908,428857,0
1986-01-23,2.8825,2.8989,2.8582,2.8745,250083,0
1986-01-24,2.8825,2.8825,2.85,2.8663,504074,0
1986-01-27,2.8825,2.9235,2.8745,2.8825,433740,0
1986-01-28,2.8989,2.8989,2.8663,2.8908,692617,0
1986-01-29,2.8825,2.8908,2.8253,2.8253,2662030,0
1986-01-30,2.8253,2.85,2.8172,2.8416,676008,0
1986-01-31,2.8334,2.8582,2.8253,2.8334,917299,0
1986-02-03,2.8334,2.8582,2.8334,2.8416,1440914,0
1986-02-04,2.85,2.8989,2.8416,2.8989,2765582,0
1986-02-05,2.8989,2.8989,2.85,2.8582,898738,0
1986-02-06,2.8663,2.8825,2.8582,2.8825,1178129,0
1986-02-07,2.8745,2.9398,2.8582,2.9152,1853164,0
1986-02-10,2.9235,2.9235,2.9152,2.9235,639864,0
1986-02-11,2.9398,3.0053,2.9152,3.0053,1083370,0
1986-02-12,3.0053,3.12,3.0053,3.0711,1060905,0
1986-02-13,3.0711,3.0873,3.0302,3.0873,472812,0
1986-02-14,3.0873,3.1037,3.0711,3.0954,634981,0
1986-02-18,3.0954,3.1937,3.0954,3.1937,718993,0
1986-02-19,3.1692,3.1774,3.1119,3.1284,882131,0
1986-02-20,3.0954,3.0954,3.0381,3.0628,531429,0
1986-02-21,3.0711,3.0792,3.0302,3.0464,525565,0
1986-02-24,3.0546,3.1366,3.0546,3.1366,2233173,0
1986-02-25,3.1284,3.1774,3.1284,3.1774,504074,0
1986-02-26,3.1366,3.1856,3.1366,3.1856,3025433,0
1986-02-27,3.1774,3.2019,3.1774,3.1937,895808,0
1986-02-28,3.2019,3.2182,3.1856,3.2019,865526,0
1986-03-03,3.2019,3.2019,3.1774,3.1856,938793,0
1986-03-04,3.1856,3.2267,3.1856,3.2019,2109108,0
1986-03-05,3.1856,3.2019,3.1609,3.2019,558781,0
1986-03-06,3.1937,3.2431,3.1937,3.2019,412247,0
1986-03-07,3.1774,3.2592,3.1774,3.2592,437649,0
1986-03-10,3.276,3.276,3.2431,3.2592,381967,0
1986-03-11,3.2511,3.4147,3.2511,3.3821,1555211,0
1986-03-12,3.3904,3.4478,3.3657,3.4232,1006200,0
1986-03-13,3.4069,3.4887,3.3985,3.4724,908507,0
1986-03-14,3.4559,3.5134,3.4478,3.4803,816680,0
1986-03-17,3.4478,3.4803,3.4232,3.4559,732667,0
1986-03-18,3.4641,3.5378,3.4313,3.5378,1052111,0
1986-03-19,3.5294,3.5869,3.5294,3.5543,800074,0
1986-03-20,3.5622,3.5706,3.5378,3.5622,412247,0
1986-03-21,3.5706,3.5786,3.5459,3.5786,637910,0
1986-03-24,3.5622,3.6115,3.5459,3.6115,958331,0
1986-03-25,3.636,3.636,3.5786,3.6033,372195,0
1986-03-26,3.5953,3.7097,3.5953,3.7015,706291,0
1986-03-27,3.6936,3.7262,3.6525,3.6525,444487,0
1986-03-31,3.6442,3.6936,3.636,3.6607,165094,0
1986-04-01,3.6525,3.677,3.6442,3.6607,380014,0
1986-04-02,3.6607,3.6607,3.5953,3.6277,1111699,0
1986-04-03,3.6277,3.636,3.6115,3.6115,385871,0
1986-04-04,3.6033,3.6033,3.374,3.4147,868456,0
1986-04-07,3.4147,3.4147,3.2346,3.2841,955400,0
1986-04-08,3.3004,3.4147,3.3004,3.4147,1275819,0
1986-04-09,3.4232,3.4478,3.3985,3.4232,636934,0
1986-04-10,3.4559,3.5543,3.4478,3.5378,514819,0
1986-04-11,3.5622,3.636,3.5543,3.6277,900694,0
1986-04-14,3.6277,3.6525,3.6115,3.6525,591995,0
1986-04-15,3.6115,3.6277,3.5214,3.5294,1356900,0
1986-04-16,3.5294,3.5294,3.4396,3.4724,1331502,0
1986-04-17,3.4559,3.4559,3.3904,3.4147,688710,0
1986-04-18,3.4478,3.5214,3.4478,3.5214,1137100,0
1986-04-21,3.5459,3.5459,3.5051,3.5459,501147,0
1986-04-22,3.5459,3.5459,3.4396,3.4559,328232,0
1986-04-23,3.3985,3.4069,3.3332,3.374,816680,0
1986-04-24,3.3985,3.4069,3.3332,3.3411,581250,0
1986-04-25,3.3495,3.3495,3.3004,3.3083,885061,0
1986-04-28,3.3004,3.3165,3.2673,3.3004,673078,0
1986-04-29,3.3083,3.3332,3.292,3.3248,697500,0
1986-04-30,3.3411,3.3657,3.3004,3.3165,437649,0
1986-05-01,3.3004,3.3004,3.2592,3.2841,528501,0
1986-05-02,3.2841,3.292,3.1774,3.1774,984703,0
1986-05-05,3.2019,3.292,3.1937,3.2841,517752,0
1986-05-06,3.2841,3.3004,3.2673,3.2841,1454590,0
1986-05-07,3.292,3.292,3.2431,3.2673,787377,0
1986-05-08,3.3165,3.3657,3.3004,3.3248,1194736,0
1986-05-09,3.3004,3.3657,3.292,3.3411,696523,0
1986-05-12,3.3575,3.3657,3.3332,3.3332,298929,0
1986-05-13,3.3575,3.3821,3.3495,3.3657,653541,0
1986-05-14,3.3575,3.3985,3.3575,3.3985,601765,0
1986-05-15,3.3904,3.3985,3.3165,3.3332,528501,0
1986-05-16,3.3165,3.3165,3.2431,3.3083,425923,0
1986-05-19,3.292,3.292,3.2673,3.2841,727783,0
1986-05-20,3.2673,3.2841,3.2346,3.2673,410294,0
1986-05-21,3.2673,3.3004,3.2673,3.2673,639864,0
1986-05-22,3.2673,3.3821,3.2673,3.3821,1082393,0
1986-05-23,3.4069,3.4641,3.374,3.4478,1541529,0
1986-05-27,3.4478,3.4968,3.4478,3.4803,409318,0
1986-05-28,3.4803,3.4887,3.4478,3.4724,615441,0
1986-05-29,3.4641,3.4968,3.4559,3.4887,398574,0
1986-05-30,3.4803,3.5459,3.4724,3.5294,602741,0
1986-06-02,3.5214,3.5378,3.4968,3.5051,417131,0
1986-06-03,3.4968,3.5214,3.4803,3.5134,477699,0
1986-06-04,3.4968,3.5134,3.4724,3.4803,233478,0
1986-06-05,3.5051,3.5051,3.4147,3.4641,909485,0
1986-06-06,3.4724,3.4724,3.3821,3.3985,343867,0
1986-06-09,3.3821,3.3821,3.292,3.3083,552922,0
1986-06-10,3.2841,3.3083,3.2431,3.3004,965167,0
1986-06-11,3.3248,3.3495,3.3165,3.3411,580270,0
1986-06-12,3.3411,3.4147,3.3332,3.4069,1221112,0
1986-06-13,3.4147,3.5134,3.4147,3.4641,431785,0
1986-06-16,3.4559,3.4887,3.4559,3.4803,436670,0
1986-06-17,3.4641,3.4641,3.4147,3.4478,761973,0
1986-06-18,3.4478,3.4641,3.4232,3.4641,393686,0
1986-06-19,3.4641,3.4641,3.4147,3.4147,239338,0
1986-06-20,3.4232,3.4396,3.3985,3.4313,466955,0
1986-06-23,3.4396,3.5459,3.4147,3.4641,696523,0
1986-06-24,3.4803,3.5459,3.4724,3.5051,1364715,0
1986-06-25,3.5134,3.6195,3.4968,3.5622,794212,0
1986-06-26,3.5622,3.5786,3.5051,3.5459,1183015,0
1986-06-27,3.5786,3.6195,3.5622,3.5953,1432123,0
1986-06-30,3.6115,3.6277,3.5953,3.6033,398574,0
1986-07-01,3.6033,3.677,3.6033,3.6607,813750,0
1986-07-02,3.6607,3.7342,3.6607,3.7342,923162,0
1986-07-03,3.8243,3.8243,3.7097,3.7181,1303170,0
1986-07-07,3.7262,3.7342,3.6033,3.6115,643773,0
1986-07-08,3.6033,3.6033,3.5294,3.5706,1099002,0
1986-07-09,3.5869,3.6195,3.5622,3.5786,328232,0
1986-07-10,3.6033,3.6115,3.5459,3.5786,281345,0
1986-07-11,3.5953,3.5953,3.5134,3.5214,1140034,0
1986-07-14,3.5214,3.5214,3.3985,3.4232,639864,0
1986-07-15,3.4069,3.4147,3.2841,3.3248,1188877,0
1986-07-16,3.3495,3.4803,3.3248,3.4478,1782826,0
1986-07-17,3.4478,3.5786,3.4478,3.5459,2233173,0
1986-07-18,3.5459,3.5953,3.5378,3.5786,1825808,0
1986-07-21,3.6195,3.6277,3.6115,3.6277,678939,0
1986-07-22,3.636,3.6687,3.6195,3.6277,434720,0
1986-07-23,3.636,3.6936,3.6277,3.677,665259,0
1986-07-24,3.7425,3.8081,3.7342,3.7425,1106817,0
1986-07-25,3.7505,3.7913,3.7505,3.767,691640,0
1986-07-28,3.7913,3.9145,3.7752,3.7913,1052111,0
1986-07-29,3.8001,3.8001,3.6607,3.6607,1234789,0
1986-07-30,3.7015,3.7181,3.6525,3.6687,588090,0
1986-07-31,3.6849,3.6849,3.5869,3.6115,572457,0
1986-08-01,3.6195,3.6195,3.5543,3.5706,2046583,0
1986-08-04,3.5622,3.5706,3.5214,3.5706,741461,0
1986-08-05,3.6033,3.6115,3.5786,3.6033,1593311,0
1986-08-06,3.6195,3.6195,3.5869,3.5869,417131,0
1986-08-07,3.5953,3.6277,3.5543,3.5622,1387185,0
1986-08-08,3.5786,3.5869,3.4724,3.4724,900694,0
1986-08-11,3.4724,3.6195,3.4724,3.5786,724852,0
1986-08-12,3.5869,3.6849,3.5706,3.6849,706291,0
1986-08-13,3.6849,3.6936,3.636,3.6525,619349,0
1986-08-14,3.6607,3.6607,3.6195,3.6277,265717,0
1986-08-15,3.6442,3.6442,3.6115,3.6115,233478,0
1986-08-18,3.636,3.6687,3.5953,3.636,509935,0
1986-08-19,3.6525,3.7181,3.6277,3.7097,423971,0
1986-08-20,3.7181,3.8001,3.7015,3.7913,732667,0
1986-08-21,3.8081,3.8408,3.8081,3.8243,650609,0
1986-08-22,3.8489,3.8819,3.8326,3.8326,407359,0
1986-08-25,3.8243,3.8326,3.7589,3.767,491376,0
1986-08-26,3.7589,3.7589,3.6936,3.7181,685778,0
1986-08-27,3.7342,3.8001,3.7262,3.7913,854781,0
1986-08-28,3.8001,3.8408,3.8001,3.8243,848916,0
1986-08-29,3.8243,3.8489,3.8243,3.8408,317491,0
1986-09-02,3.8408,3.8408,3.7752,3.7752,507006,0
1986-09-03,3.7505,3.7505,3.6687,3.7262,745368,0
1986-09-04,3.7342,3.7913,3.677,3.7833,395640,0
1986-09-05,3.7752,3.7752,3.636,3.6687,468908,0
1986-09-08,3.6687,3.6849,3.5706,3.6033,916323,0
1986-09-09,3.6033,3.6277,3.5051,3.5051,550966,0
1986-09-10,3.5051,3.5051,3.3985,3.3985,941723,0
1986-09-11,3.4069,3.4069,3.1609,3.2267,2249777,0
1986-09-12,3.2182,3.2431,3.0711,3.2101,1399886,0
1986-09-15,3.1856,3.2267,3.1856,3.2019,586133,0
1986-09-16,3.2101,3.2101,3.1119,3.1529,520682,0
1986-09-17,3.1529,3.1774,3.1366,3.1529,462071,0
1986-09-18,3.1529,3.2101,3.1366,3.1692,790305,0
1986-09-19,3.1529,3.1529,3.0792,3.12,552922,0
1986-09-22,3.1366,3.1444,3.1037,3.1284,497238,0
1986-09-23,3.1366,3.1444,3.1037,3.1037,602741,0
1986-09-24,3.1037,3.1284,3.1037,3.1284,930976,0
1986-09-25,3.1284,3.1284,2.9971,3.0302,1613822,0
1986-09-26,3.0302,3.0628,2.9971,3.0218,1126355,0
1986-09-29,2.9971,2.9971,2.9398,2.9646,665259,0
1986-09-30,2.9811,2.9811,2.9235,2.9317,659400,0
1986-10-01,2.9398,2.9811,2.9398,2.9646,1012056,0
1986-10-02,2.9564,2.989,2.9564,2.9811,833285,0
1986-10-03,2.989,3.0053,2.9564,2.9646,604693,0
1986-10-06,2.9646,2.9971,2.9646,2.989,546084,0
1986-10-07,2.9811,2.9811,2.9483,2.9811,1418442,0
1986-10-08,3.0138,3.0954,2.9971,3.0546,1101932,0
1986-10-09,3.0628,3.1444,3.0628,3.0628,1112678,0
1986-10-10,3.0546,3.12,3.0546,3.12,499192,0
1986-10-13,3.1119,3.1692,3.1037,3.1692,260829,0
1986-10-14,3.1774,3.2267,3.1529,3.1774,540220,0
1986-10-15,3.1774,3.1774,3.12,3.1609,1305127,0
1986-10-16,3.1774,3.2346,3.1774,3.2267,656470,0
1986-10-17,3.2346,3.2592,3.1692,3.2511,634981,0
1986-10-20,3.2431,3.2431,3.2019,3.2267,634981,0
1986-10-21,3.2182,3.2431,3.2101,3.2101,293068,0
1986-10-22,3.2346,3.2431,3.2101,3.2101,214916,0
1986-10-23,3.2182,3.292,3.2101,3.292,637910,0
1986-10-24,3.276,3.3411,3.2673,3.3248,673078,0
1986-10-27,3.3083,3.3083,3.2511,3.3083,425923,0
1986-10-28,3.3165,3.3165,3.2841,3.2841,382942,0
1986-10-29,3.276,3.3004,3.2673,3.2841,900694,0
1986-10-30,3.292,3.292,3.1856,3.2267,634981,0
1986-10-31,3.2267,3.2346,3.1366,3.1774,755136,0
1986-11-03,3.1937,3.1937,3.1609,3.1774,447416,0
1986-11-04,3.1692,3.2182,3.1692,3.1856,1072627,0
1986-11-05,3.1774,3.2346,3.1692,3.2346,703362,0
1986-11-06,3.2346,3.2346,3.2182,3.2182,944653,0
1986-11-07,3.2182,3.2346,3.1692,3.1692,372195,0
1986-11-10,3.1529,3.2019,3.1366,3.1692,851849,0
1986-11-11,3.1774,3.1774,3.1609,3.1692,320423,0
1986-11-12,3.1774,3.1774,3.1284,3.1284,430808,0
1986-11-13,3.1284,3.1366,3.12,3.12,1533718,0
1986-11-14,3.12,3.1692,3.1037,3.1692,798120,0
1986-11-17,3.1856,3.2346,3.1774,3.2019,407359,0
1986-11-18,3.2182,3.2592,3.1284,3.1284,1285587,0
1986-11-19,3.1284,3.1529,3.12,3.1444,591995,0
1986-11-20,3.1529,3.1937,3.1366,3.1937,442533,0
1986-11-21,3.2019,3.3083,3.1856,3.2592,917299,0
1986-11-24,3.276,3.3004,3.2592,3.292,499192,0
1986-11-25,3.3004,3.3165,3.2841,3.3083,633026,0
1986-11-26,3.292,3.3575,3.2841,3.3083,1817993,0
1986-11-28,3.3083,3.3083,3.276,3.276,569528,0
1986-12-01,3.276,3.3165,3.2673,3.3165,667216,0
1986-12-02,3.3495,3.4147,3.3332,3.3985,542176,0
1986-12-03,3.4147,3.4887,3.4147,3.4641,1571819,0
1986-12-04,3.4724,3.4724,3.4232,3.4396,1053088,0
1986-12-05,3.4396,3.4803,3.4396,3.4724,1384255,0
1986-12-08,3.4724,3.4724,3.3985,3.4396,730712,0
1986-12-09,3.4396,3.4641,3.4232,3.4313,501147,0
1986-12-10,3.4069,3.4641,3.3821,3.4641,591995,0
1986-12-11,3.4641,3.4641,3.3985,3.3985,1598196,0
1986-12-12,3.374,3.3985,3.3332,3.3411,415179,0
1986-12-15,3.3495,3.4147,3.3332,3.3821,816680,0
1986-12-16,3.3985,3.4069,3.3657,3.3821,613484,0
1986-12-17,3.3821,3.3821,3.2673,3.3165,1595261,0
1986-12-18,3.3248,3.3248,3.3004,3.3165,1752541,0
1986-12-19,3.3165,3.3985,3.3004,3.3985,1315873,0
1986-12-22,3.3821,3.3904,3.3165,3.3904,717041,0
1986-12-23,3.374,3.3904,3.3165,3.3657,1906894,0
1986-12-24,3.3821,3.3904,3.3575,3.374,537291,0
1986-12-26,3.374,3.3821,3.3657,3.374,235430,0
1986-12-29,3.3657,3.3657,3.3248,3.3411,584185,0
1986-12-30,3.3165,3.3248,3.292,3.3083,789327,0
1986-12-31,3.3004,3.3495,3.3004,3.3083,668196,0
1987-01-02,3.3248,3.3657,3.3248,3.3575,514819,0
1987-01-05,3.3657,3.3821,3.3657,3.3821,1337365,0
1987-01-06,3.3821,3.3821,3.3495,3.3821,1563027,0
1987-01-07,3.3821,3.4396,3.374,3.4396,2042681,0
1987-01-08,3.4559,3.5543,3.4559,3.5378,1326613,0
1987-01-09,3.5214,3.5953,3.5134,3.5706,1101932,0
1987-01-12,3.5459,3.5869,3.5459,3.5786,491376,0
1987-01-13,3.5706,3.677,3.5622,3.677,1383279,0
1987-01-14,3.6607,3.7015,3.6442,3.677,993500,0
1987-01-15,3.7262,3.8489,3.7262,3.8326,2518427,0
1987-01-16,3.8326,3.8572,3.7505,3.8243,1264099,0
1987-01-19,3.8081,3.8408,3.7589,3.8081,608604,0
1987-01-20,3.8243,3.8572,3.767,3.7833,491376,0
1987-01-21,3.767,3.8081,3.7425,3.7425,474770,0
1987-01-22,3.7589,3.9227,3.7262,3.9145,1367645,0
1987-01-23,3.9883,4.0701,3.9063,3.9307,2306441,0
1987-01-26,3.9307,3.9307,3.8899,3.9307,594927,0
1987-01-27,3.9471,3.9799,3.8819,3.9063,537291,0
1987-01-28,3.8733,3.9392,3.8572,3.9392,504074,0
1987-01-29,3.9392,3.9392,3.9063,3.9227,531429,0
1987-01-30,3.9227,3.9307,3.9145,3.9227,781515,0
1987-02-02,3.8982,3.8982,3.8408,3.8572,957353,0
1987-02-03,3.8408,3.8489,3.7505,3.7505,1055042,0
1987-02-04,3.7342,3.8001,3.7262,3.7913,990569,0
1987-02-05,3.7913,3.8001,3.7342,3.7833,867476,0
1987-02-06,3.8001,3.8163,3.7833,3.8163,1207434,0
1987-02-09,3.8243,3.8489,3.8163,3.8243,285252,0
1987-02-10,3.8326,3.8489,3.7913,3.8243,639864,0
1987-02-11,3.8163,3.8572,3.8163,3.8572,502123,0
1987-02-12,3.8572,3.9145,3.8489,3.8819,935861,0
1987-02-13,3.8982,3.9718,3.8899,3.9471,1107794,0
1987-02-17,3.9635,3.9883,3.9307,3.9718,616418,0
1987-02-18,4.0129,4.0455,4.0129,4.0374,797144,0
1987-02-19,4.0701,4.0701,4.0129,4.0209,761973,0
1987-02-20,4.0455,4.0455,4.0129,4.0129,605673,0
1987-02-23,4.0129,4.0374,3.9635,3.9963,453276,0
1987-02-24,4.0129,4.0292,3.9963,4.0209,1180083,0
1987-02-25,4.0292,4.0292,3.9963,4.0129,761973,0
1987-02-26,4.0292,4.0292,3.9963,4.0209,468908,0
1987-02-27,4.0209,4.0374,4.0129,4.0374,301862,0
1987-03-02,4.0374,4.0374,3.9883,4.0045,311626,0
1987-03-03,3.9799,3.9963,3.9635,3.9718,465977,0
1987-03-04,3.9883,4.0129,3.9799,3.9963,887995,0
1987-03-05,3.9963,4.0129,3.9307,3.9307,1616756,0
1987-03-06,3.9392,3.9392,3.8899,3.9145,548036,0
1987-03-09,3.9227,3.9307,3.8982,3.9145,204170,0
1987-03-10,3.9307,3.9392,3.8982,3.9145,197334,0
1987-03-11,3.9227,3.9392,3.8899,3.8982,601765,0
1987-03-12,3.9063,3.9145,3.8819,3.9063,1305127,0
1987-03-13,3.9145,3.9392,3.9063,3.9063,512869,0
1987-03-16,3.9227,3.9227,3.8819,3.9145,490400,0
1987-03-17,3.8982,3.9227,3.8733,3.8982,465977,0
1987-03-18,3.8982,3.9307,3.8899,3.9063,564641,0
1987-03-19,3.9307,4.0617,3.9227,4.0455,1427239,0
1987-03-20,4.0781,4.1029,4.0535,4.0945,870410,0
1987-03-23,4.0945,4.1519,4.0865,4.1356,564641,0
1987-03-24,4.1275,4.1683,4.1275,4.1519,542176,0
1987-03-25,4.1437,4.2011,4.1437,4.2011,517752,0
1987-03-26,4.2092,4.2664,4.2092,4.2501,737552,0
1987-03-27,4.2664,4.283,4.2421,4.2501,577342,0
1987-03-30,4.1437,4.2092,4.1275,4.1767,843056,0
1987-03-31,4.1601,4.1683,4.1275,4.1356,326281,0
1987-04-01,4.1275,4.2256,4.0701,4.2092,505053,0
1987-04-02,4.2585,4.2585,4.1601,4.1767,361447,0
1987-04-03,4.1519,4.1767,4.1356,4.1767,578320,0
1987-04-06,4.1767,4.1928,4.1437,4.1767,531429,0
1987-04-07,4.1847,4.2256,4.1275,4.1275,520682,0
1987-04-08,4.1275,4.1275,4.0535,4.0701,670146,0
1987-04-09,4.0865,4.0865,4.0129,4.0292,534361,0
1987-04-10,4.0455,4.1029,4.0455,4.0945,563664,0
1987-04-13,4.0781,4.0945,4.0045,4.0045,337026,0
1987-04-14,3.9883,3.9883,3.8572,3.9145,1012056,0
1987-04-15,3.9307,3.9963,3.9307,3.9963,621303,0
1987-04-16,4.0781,4.1519,4.0781,4.1275,375126,0
1987-04-20,4.1275,4.1275,4.0535,4.0781,705316,0
1987-04-21,4.0535,4.0701,3.9963,4.0701,542176,0
1987-04-22,4.0701,4.0781,4.0045,4.0129,708245,0
1987-04-23,4.0045,4.0617,3.9963,4.0045,423971,0
1987-04-24,3.9963,3.9963,3.8819,3.9063,507984,0
1987-04-27,3.8733,3.9227,3.8243,3.8733,566596,0
1987-04-28,3.8899,3.9227,3.8819,3.8899,488447,0
1987-04-29,3.9063,3.9145,3.8655,3.8819,301862,0
1987-04-30,3.8819,3.8982,3.8655,3.8733,1190832,0
1987-05-01,3.8572,3.8655,3.8326,3.8489,427879,0
1987-05-04,3.8572,3.8655,3.8408,3.8572,334098,0
1987-05-05,3.8655,3.9307,3.8572,3.9227,1289497,0
1987-05-06,3.9145,3.9145,3.8572,3.8733,616418,0
1987-05-07,3.8733,3.8733,3.767,3.7752,1003266,0
1987-05-08,3.7833,3.7833,3.6442,3.677,1104864,0
1987-05-11,3.6687,3.7015,3.6525,3.6525,1207434,0
1987-05-12,3.6607,3.6687,3.6195,3.6687,444487,0
1987-05-13,3.6849,3.7181,3.6607,3.7181,995454,0
1987-05-14,3.7342,3.7425,3.5869,3.6277,1683182,0
1987-05-15,3.6277,3.6277,3.5953,3.6115,832312,0
1987-05-18,3.6115,3.6195,3.5543,3.5622,1012056,0
1987-05-19,3.5622,3.5622,3.3411,3.3985,3148519,0
1987-05-20,3.3575,3.3904,3.276,3.3575,1649971,0
1987-05-21,3.3904,3.4396,3.374,3.4069,1471198,0
1987-05-22,3.4232,3.5051,3.4232,3.4559,1025737,0
1987-05-26,3.4641,3.5294,3.4641,3.5294,537291,0
1987-05-27,3.5134,3.5214,3.4641,3.4641,1479014,0
1987-05-28,3.4803,3.5051,3.4724,3.4968,1487802,0
1987-05-29,3.5051,3.5459,3.5051,3.5459,905579,0
1987-06-01,3.5622,3.6525,3.5622,3.6195,919251,0
1987-06-02,3.636,3.6849,3.6033,3.636,773695,0
1987-06-03,3.6525,3.7833,3.6525,3.7342,560735,0
1987-06-04,3.767,3.8163,3.7015,3.8163,548524,0
1987-06-05,3.7833,3.7833,3.6849,3.767,320423,0
1987-06-08,3.7833,3.8163,3.7505,3.767,305278,0
1987-06-09,3.767,3.7833,3.7181,3.767,485515,0
1987-06-10,3.7833,3.8163,3.7505,3.767,367312,0
1987-06-11,3.8163,3.8489,3.7833,3.8489,1006684,0
1987-06-12,3.8489,3.8819,3.8489,3.8819,963213,0
1987-06-15,3.8819,3.9799,3.8655,3.9799,650119,0
1987-06-16,3.9799,4.0781,3.9799,4.0781,699940,0
1987-06-17,4.3076,4.3076,4.1767,4.2092,960285,0
1987-06-18,4.2092,4.2585,4.1928,4.2092,945634,0
1987-06-19,4.2092,4.2585,4.1928,4.2585,794701,0
1987-06-22,4.2585,4.275,4.2092,4.275,555853,0
1987-06-23,4.275,4.275,4.1928,4.2092,737065,0
1987-06-24,4.2092,4.2585,4.0455,4.0781,592485,0
1987-06-25,4.0781,4.0945,4.0292,4.0292,318467,0
1987-06-26,3.9963,4.2092,3.9799,4.2092,545104,0
1987-06-29,4.2092,4.3566,4.2092,4.3406,510428,0
1987-06-30,4.3406,4.4386,4.2585,4.324,903622,0
1987-07-01,4.275,4.324,4.275,4.2913,698474,0
1987-07-02,4.3076,4.373,4.1767,4.2092,538267,0
1987-07-06,4.1767,4.1928,4.0781,4.0781,431785,0
1987-07-07,4.0781,4.1437,4.0292,4.0455,528987,0
1987-07-08,4.0617,4.0617,3.9963,4.0129,460118,0
1987-07-09,3.9963,4.0129,3.9799,4.0129,498214,0
1987-07-10,4.0455,4.0617,3.9635,4.0292,530452,0
1987-07-13,4.0292,4.0292,3.9635,4.0292,441068,0
1987-07-14,4.0129,4.0455,3.9963,4.0455,799098,0
1987-07-15,4.0129,4.0129,3.9145,3.9471,1222091,0
1987-07-16,3.9799,4.0455,3.9799,4.0292,1278261,0
1987-07-17,4.0129,4.0617,3.9635,4.0617,979334,0
1987-07-20,4.0617,4.1437,4.0292,4.111,911929,0
1987-07-21,4.111,4.111,4.0129,4.0455,686269,0
1987-07-22,4.0292,4.1275,4.0129,4.111,549503,0
1987-07-23,4.0945,4.1767,4.0945,4.1437,1090702,0
1987-07-24,4.1767,4.2421,4.1767,4.2421,402971,0
1987-07-27,4.324,4.324,4.2256,4.324,391734,0
1987-07-28,4.3406,4.4058,4.324,4.3566,736577,0
1987-07-29,4.373,4.5043,4.373,4.4877,743414,0
1987-07-30,4.537,4.5694,4.4713,4.5203,1085816,0
1987-07-31,4.5043,4.5861,4.4877,4.5861,350215,0
1987-08-03,4.5533,4.5694,4.4877,4.537,466464,0
1987-08-04,4.5203,4.6842,4.4058,4.6352,1760843,0
1987-08-05,4.7334,4.7665,4.6517,4.668,1524926,0
1987-08-06,4.6842,4.6842,4.537,4.5861,686756,0
1987-08-07,4.5694,4.5694,4.5043,4.5043,986170,0
1987-08-10,4.5043,4.5533,4.4713,4.4713,566110,0
1987-08-11,4.4877,4.5203,4.4386,4.5203,2116433,0
1987-08-12,4.5043,4.5203,4.3896,4.4223,1226487,0
1987-08-13,4.4386,4.4549,4.324,4.3406,939279,0
1987-08-14,4.3406,4.373,4.3076,4.3566,1670486,0
1987-08-17,4.373,4.4058,4.324,4.3566,1081416,0
1987-08-18,4.3566,4.3566,4.275,4.3406,511889,0
1987-08-19,4.324,4.373,4.324,4.373,347286,0
1987-08-20,4.373,4.4386,4.3566,4.4058,660379,0
1987-08-21,4.4386,4.4713,4.4058,4.4713,691640,0
1987-08-24,4.4386,4.537,4.324,4.537,1389632,0
1987-08-25,4.5043,4.5861,4.4713,4.5694,1296822,0
1987-08-26,4.5694,4.6352,4.5694,4.5694,953933,0
1987-08-27,4.5694,4.5694,4.4549,4.4713,734133,0
1987-08-28,4.4386,4.4386,4.3406,4.4058,406877,0
1987-08-31,4.4223,4.4386,4.3566,4.4386,510428,0
1987-09-01,4.4386,4.4549,4.2421,4.324,504564,0
1987-09-02,4.2913,4.324,4.2092,4.275,1082393,0
1987-09-03,4.2913,4.2913,4.2421,4.2421,440575,0
1987-09-04,4.2421,4.275,4.0701,4.0701,1225510,0
1987-09-08,4.0535,4.1519,4.0209,4.1437,692126,0
1987-09-09,4.1519,4.1928,4.1193,4.1437,380014,0
1987-09-10,4.1767,4.1928,4.0701,4.1029,403943,0
1987-09-11,4.1029,4.2585,4.1029,4.1928,1078976,0
1987-09-14,4.1928,4.275,4.1928,4.2585,932441,0
1987-09-15,4.2585,4.2585,4.1928,4.2256,447416,0
1987-09-16,4.1928,4.2092,4.0701,4.1437,354124,0
1987-09-17,4.1928,4.1928,4.0865,4.1437,322863,0
1987-09-18,4.0374,4.0865,4.0374,4.0535,590042,0
1987-09-21,4.0701,4.1029,3.9392,3.9392,508475,0
1987-09-22,3.9554,4.1928,3.9392,4.1928,529475,0
1987-09-23,4.1928,4.1928,4.0865,4.1193,442533,0
1987-09-24,4.0865,4.2092,4.0865,4.1519,395152,0
1987-09-25,4.1519,4.2092,4.1193,4.2092,416156,0
1987-09-28,4.1928,4.373,4.1928,4.2913,545104,0
1987-09-29,4.2913,4.3566,4.2585,4.2913,397105,0
1987-09-30,4.275,4.3566,4.275,4.2913,1040876,0
1987-10-01,4.2913,4.4386,4.2913,4.4386,933909,0
1987-10-02,4.4058,4.4713,4.4058,4.4386,194405,0
1987-10-05,4.4058,4.4386,4.373,4.4386,219801,0
1987-10-06,4.4058,4.4058,4.2913,4.2913,743414,0
1987-10-07,4.2913,4.3566,4.2421,4.275,799584,0
1987-10-08,4.2913,4.3076,4.1029,4.1437,979820,0
1987-10-09,4.1928,4.2092,4.1029,4.1029,281833,0
1987-10-12,4.0865,4.1193,4.0209,4.1029,318953,0
1987-10-13,4.1437,4.2585,4.1029,4.2585,577832,0
1987-10-14,4.2585,4.2585,4.1029,4.1193,457187,0
1987-10-15,4.1029,4.1029,4.0209,4.0374,632049,0
1987-10-16,4.0045,4.0209,3.8572,3.8733,696036,0
1987-10-19,3.7425,3.7425,3.1119,3.5953,2071988,0
1987-10-20,3.1119,3.3083,3.1119,3.2592,1863906,0
1987-10-21,3.3083,3.8733,3.3083,3.6607,1426261,0
1987-10-22,3.8408,3.8408,3.4478,3.5953,1347133,0
1987-10-23,3.5294,3.677,3.5134,3.6442,667702,0
1987-10-26,3.6033,3.6033,3.5378,3.5543,739016,0
1987-10-27,3.636,3.7913,3.5214,3.5214,844033,0
1987-10-28,3.4232,3.5706,3.3083,3.4232,268644,0
1987-10-29,3.4232,3.6195,3.3904,3.5706,903622,0
1987-10-30,3.5706,3.7589,3.5378,3.5543,865526,0
1987-11-02,3.5706,3.5706,3.5051,3.5706,636446,0
1987-11-03,3.5378,3.5378,3.3904,3.5051,409318,0
1987-11-04,3.4724,3.5051,3.3904,3.4559,430318,0
1987-11-05,3.4396,3.6849,3.4232,3.6525,606649,0
1987-11-06,3.636,3.7097,3.4887,3.5378,390753,0
1987-11-09,3.4724,3.4724,3.3411,3.3411,546570,0
1987-11-10,3.2841,3.3083,3.1366,3.2511,473791,0
1987-11-11,3.2841,3.3411,3.2511,3.3083,414204,0
1987-11-12,3.4069,3.4559,3.3411,3.3575,854781,0
1987-11-13,3.3575,3.4724,3.3575,3.4396,606159,0
1987-11-16,3.4724,3.5378,3.4396,3.4724,333608,0
1987-11-17,3.4069,3.5543,3.374,3.5543,517263,0
1987-11-18,3.6033,3.6033,3.5051,3.5378,548524,0
1987-11-19,3.5378,3.5378,3.4887,3.5051,360473,0
1987-11-20,3.4887,3.6195,3.4724,3.6033,598345,0
1987-11-23,3.6195,3.8572,3.6033,3.6525,672586,0
1987-11-24,3.6525,3.7752,3.636,3.7097,1328573,0
1987-11-25,3.7097,3.8081,3.6687,3.6687,419082,0
1987-11-27,3.6525,3.6687,3.5869,3.6033,202217,0
1987-11-30,3.5051,3.5051,3.4396,3.4724,515310,0
1987-12-01,3.5051,3.5869,3.5051,3.5378,441068,0
1987-12-02,3.5378,3.5706,3.5051,3.5543,164116,0
1987-12-03,3.5543,3.5706,3.4724,3.4724,538267,0
1987-12-04,3.4887,3.4887,3.374,3.4232,665753,0
1987-12-07,3.4724,3.4887,3.374,3.4724,481611,0
1987-12-08,3.4724,3.6033,3.4724,3.6033,744881,0
1987-12-09,3.6033,3.7097,3.5869,3.6687,1252373,0
1987-12-10,3.6033,3.6525,3.5706,3.6033,931954,0
1987-12-11,3.5869,3.5869,3.5378,3.5869,245200,0
1987-12-14,3.6033,3.7589,3.5706,3.7181,670146,0
1987-12-15,3.7425,3.7589,3.6033,3.6687,633998,0
1987-12-16,3.6687,3.7425,3.6525,3.7425,361939,0
1987-12-17,3.7752,3.8081,3.7097,3.7181,458160,0
1987-12-18,3.8243,3.8408,3.7425,3.8081,846966,0
1987-12-21,3.7752,3.8243,3.7425,3.7913,831821,0
1987-12-22,3.7913,3.7913,3.7097,3.7913,380014,0
1987-12-23,3.7913,3.8081,3.7589,3.8081,492356,0
1987-12-24,3.8081,3.8081,3.7425,3.7589,306744,0
1987-12-28,3.7425,3.7425,3.6687,3.7181,158745,0
1987-12-29,3.7097,3.7752,3.7097,3.7181,146534,0
1987-12-30,3.7752,3.7913,3.6687,3.7181,1097536,0
1987-12-31,3.6849,3.7425,3.6687,3.7097,284765,0
1988-01-04,3.7097,3.7752,3.6687,3.7752,754157,0
1988-01-05,3.8572,3.8733,3.7589,3.7752,792748,0
1988-01-06,3.9063,3.9063,3.5214,3.5706,1956715,0
1988-01-07,3.5706,3.7752,3.4887,3.7425,2511586,0
1988-01-08,3.7425,3.7425,3.5214,3.5378,937817,0
1988-01-11,3.6033,3.636,3.5051,3.6195,1046250,0
1988-01-12,3.5869,3.6195,3.5051,3.5869,685288,0
1988-01-13,3.5869,3.7097,3.5543,3.5869,845500,0
1988-01-14,3.6033,3.6033,3.5051,3.5214,621791,0
1988-01-15,3.636,3.6525,3.5378,3.5543,1237231,0
1988-01-18,3.5214,3.5543,3.5051,3.5214,538756,0
1988-01-19,3.4887,3.6849,3.4887,3.636,709714,0
1988-01-20,3.6525,3.7097,3.6195,3.7097,694569,0
1988-01-21,3.7913,3.8243,3.7097,3.7181,1521997,0
1988-01-22,3.7589,3.7752,3.7097,3.7425,648658,0
1988-01-25,3.7833,3.8733,3.7833,3.8326,678453,0
1988-01-26,3.8001,3.8326,3.7833,3.8001,394665,0
1988-01-27,3.8326,3.8899,3.8001,3.8163,495283,0
1988-01-28,3.8489,3.9227,3.7833,3.9063,788351,0
1988-01-29,3.9718,4.0374,3.9392,4.0374,716057,0
1988-02-01,4.0209,4.0374,3.9063,3.9063,612027,0
1988-02-02,3.8899,3.8899,3.7505,3.8001,650119,0
1988-02-03,3.8001,3.8326,3.6849,3.7181,660379,0
1988-02-04,3.7505,3.767,3.6849,3.7181,373173,0
1988-02-05,3.767,3.7833,3.7015,3.7342,412734,0
1988-02-08,3.7342,3.8001,3.6849,3.7833,468418,0
1988-02-09,3.8001,3.8733,3.8001,3.8489,441068,0
1988-02-10,3.8733,3.9554,3.8489,3.9554,1211832,0
1988-02-11,3.9554,4.0045,3.9063,3.9392,724852,0
1988-02-12,3.9227,4.0045,3.9227,3.9554,513843,0
1988-02-16,3.9554,3.9883,3.8899,3.9227,655005,0
1988-02-17,3.9554,3.9554,3.8001,3.8163,600789,0
1988-02-18,3.8326,3.8326,3.7342,3.7342,363892,0
1988-02-19,3.7505,3.9063,3.7342,3.9063,412247,0
1988-02-22,3.8733,4.0374,3.8733,4.0374,507006,0
1988-02-23,4.0374,4.0701,3.9718,3.9883,589066,0
1988-02-24,4.0045,4.0045,3.9392,3.9554,824007,0
1988-02-25,3.9392,4.0209,3.8733,3.9227,988127,0
1988-02-26,3.9063,3.9883,3.8899,3.9718,553896,0
1988-02-29,4.0374,4.0701,4.0209,4.0701,935861,0
1988-03-01,4.1029,4.1356,4.0865,4.1193,956375,0
1988-03-02,4.1767,4.1847,4.1193,4.1519,735599,0
1988-03-03,4.1767,4.2092,4.1193,4.1356,349728,0
1988-03-04,4.1356,4.1767,4.1193,4.1519,436670,0
1988-03-07,4.1519,4.1767,4.1193,4.1519,216867,0
1988-03-08,4.1519,4.275,4.1519,4.2092,751719,0
1988-03-09,4.2421,4.275,4.2092,4.2256,459629,0
1988-03-10,4.2256,4.3406,4.2092,4.2585,525081,0
1988-03-11,4.2092,4.2092,4.1193,4.1519,827426,0
1988-03-14,4.1519,4.2256,4.1356,4.2092,293068,0
1988-03-15,4.2256,4.2421,4.1767,4.2421,320423,0
1988-03-16,4.2421,4.3406,4.2092,4.324,937328,0
1988-03-17,4.3566,4.4959,4.3566,4.4796,813750,0
1988-03-18,4.5453,4.5453,4.3566,4.4386,982755,0
1988-03-21,4.373,4.373,4.3076,4.3566,528987,0
1988-03-22,4.3566,4.4386,4.3566,4.4223,727296,0
1988-03-23,4.4058,4.4959,4.373,4.4632,239825,0
1988-03-24,4.3896,4.3896,4.2913,4.3076,505053,0
1988-03-25,4.3076,4.324,4.2092,4.2256,492840,0
1988-03-28,4.1847,4.2421,4.1519,4.2256,244222,0
1988-03-29,4.2421,4.2421,4.2092,4.2092,287205,0
1988-03-30,4.2256,4.2585,4.2092,4.2092,346305,0
1988-03-31,4.2092,4.2421,4.1847,4.2256,827426,0
1988-04-04,4.2092,4.2421,4.1029,4.1029,318953,0
1988-04-05,4.1356,4.2092,4.1193,4.2092,233478,0
1988-04-06,4.1767,4.2585,4.1356,4.2421,611534,0
1988-04-07,4.2092,4.2913,4.2092,4.2256,648166,0
1988-04-08,4.2256,4.275,4.1847,4.2585,344842,0
1988-04-11,4.2421,4.2585,4.1519,4.1847,700431,0
1988-04-12,4.1767,4.1767,4.0865,4.1193,1119517,0
1988-04-13,4.1029,4.1029,4.0045,4.0701,1686114,0
1988-04-14,3.9718,4.0374,3.9554,3.9554,1543975,0
1988-04-15,3.9883,4.0374,3.9392,4.0045,861617,0
1988-04-18,4.0045,4.0374,3.9392,3.9392,418107,0
1988-04-19,3.9554,3.9718,3.8733,3.9063,839635,0
1988-04-20,3.8733,3.8899,3.8326,3.8326,446437,0
1988-04-21,3.8733,3.9227,3.8326,3.8489,756115,0
1988-04-22,3.8899,4.0045,3.8733,3.9554,344842,0
1988-04-25,3.9392,4.0045,3.9227,3.9392,371709,0
1988-04-26,3.9227,3.9392,3.8489,3.9063,947092,0
1988-04-27,3.8899,3.8899,3.8326,3.8489,656957,0
1988-04-28,3.8489,3.8733,3.8001,3.8001,606159,0
1988-04-29,3.8001,3.8326,3.7505,3.767,391734,0
1988-05-02,3.7505,3.8001,3.7342,3.767,662328,0
1988-05-03,3.8001,3.8163,3.6849,3.767,700431,0
1988-05-04,3.8001,3.8001,3.7505,3.7505,472329,0
1988-05-05,3.7505,3.7833,3.7342,3.767,386361,0
1988-05-06,3.7833,3.8163,3.7342,3.767,447416,0
1988-05-09,3.7342,3.7833,3.7181,3.7342,643284,0
1988-05-10,3.767,3.7833,3.7342,3.7342,1293407,0
1988-05-11,3.7342,3.7505,3.6849,3.7181,827914,0
1988-05-12,3.7015,3.767,3.7015,3.7342,545592,0
1988-05-13,3.7181,3.8001,3.7181,3.8001,902645,0
1988-05-16,3.8326,3.8489,3.8001,3.8001,716057,0
1988-05-17,3.8163,3.8733,3.8001,3.8163,751230,0
1988-05-18,3.8733,3.8899,3.7833,3.8163,1145404,0
1988-05-19,3.8326,3.8326,3.7505,3.8163,2005557,0
1988-05-20,3.8489,3.8489,3.8163,3.8326,564157,0
1988-05-23,3.8163,3.8326,3.7833,3.8326,880179,0
1988-05-24,3.8326,3.8899,3.8326,3.8899,287693,0
1988-05-25,3.8899,3.9063,3.8326,3.8489,357052,0
1988-05-26,3.8489,3.8733,3.8326,3.8489,774674,0
1988-05-27,3.8733,3.8733,3.8001,3.8733,1441890,0
1988-05-31,3.8489,3.9063,3.8326,3.9063,687731,0
1988-06-01,3.8899,3.9392,3.8899,3.9392,1069208,0
1988-06-02,3.9392,3.9392,3.8733,3.8899,815705,0
1988-06-03,3.8899,3.9063,3.8163,3.8489,1027200,0
1988-06-06,3.8001,3.8899,3.8001,3.8899,747811,0
1988-06-07,3.8899,3.9063,3.7833,3.8001,696036,0
1988-06-08,3.8163,3.9392,3.8163,3.9392,1043807,0
1988-06-09,3.9392,4.0045,3.9227,3.9392,993007,0
1988-06-10,3.9554,4.0374,3.9554,4.0209,705316,0
1988-06-13,4.0374,4.1437,4.0374,4.1275,447906,0
1988-06-14,4.1437,4.1928,4.1275,4.1437,684800,0
1988-06-15,4.1437,4.1767,4.0209,4.111,999849,0
1988-06-16,4.0865,4.111,4.0209,4.0535,743414,0
1988-06-17,4.111,4.1275,4.0701,4.111,892880,0
1988-06-20,4.0865,4.1601,4.0701,4.0865,366334,0
1988-06-21,4.111,4.111,3.9718,4.0865,747811,0
1988-06-22,4.111,4.1437,4.0701,4.0865,758555,0
1988-06-23,4.111,4.111,4.0535,4.111,2299599,0
1988-06-24,4.0701,4.0865,4.0535,4.0701,899225,0
1988-06-27,4.0535,4.0701,4.0045,4.0045,1730077,0
1988-06-28,4.0045,4.0045,3.9392,3.9883,1623107,0
1988-06-29,3.9883,4.0209,3.9392,3.9392,652564,0
1988-06-30,3.9392,3.9718,3.9063,3.9227,464999,0
1988-07-01,3.9392,3.9392,3.9063,3.9063,667702,0
1988-07-05,3.9063,3.9554,3.8899,3.9392,725829,0
1988-07-06,3.9392,3.9883,3.8489,3.9063,862595,0
1988-07-07,3.9063,3.9227,3.8163,3.8899,304302,0
1988-07-08,3.8733,3.9063,3.8489,3.8489,352658,0
1988-07-11,3.8733,3.9063,3.8489,3.8733,287205,0
1988-07-12,3.8489,3.8899,3.8001,3.8001,442533,0
1988-07-13,3.8163,3.8489,3.7833,3.8326,341912,0
1988-07-14,3.8489,3.8733,3.8001,3.8326,412247,0
1988-07-15,3.8163,3.8489,3.767,3.8163,511404,0
1988-07-18,3.8163,3.8163,3.7505,3.8163,294534,0
1988-07-19,3.8163,3.8163,3.7505,3.8001,386361,0
1988-07-20,3.8326,3.8733,3.7833,3.8489,150441,0
1988-07-21,3.8733,3.8733,3.8163,3.8163,152884,0
1988-07-22,3.8489,3.8733,3.7833,3.8001,318467,0
1988-07-25,3.7833,3.8243,3.767,3.767,155815,0
1988-07-26,3.7833,3.8733,3.7833,3.8408,471837,0
1988-07-27,3.8733,3.8899,3.8572,3.8733,647191,0
1988-07-28,3.9227,3.9718,3.8733,3.9227,741947,0
1988-07-29,3.9718,4.0129,3.9392,4.0129,623743,0
1988-08-01,4.0455,4.0781,4.0129,4.0455,459629,0
1988-08-02,4.0292,4.0617,3.9554,4.0455,332633,0
1988-08-03,4.0292,4.1275,4.0292,4.111,564157,0
1988-08-04,4.111,4.111,4.0781,4.0945,649633,0
1988-08-05,4.0617,4.111,4.0455,4.0781,257412,0
1988-08-08,4.0617,4.1275,4.0455,4.0945,607625,0
1988-08-09,4.0945,4.111,4.0292,4.0292,485515,0
1988-08-10,4.0292,4.0292,3.8899,3.9392,735110,0
1988-08-11,3.9063,3.9554,3.8899,3.9554,321398,0
1988-08-12,3.9554,3.9883,3.9227,3.9883,353144,0
1988-08-15,3.9554,4.0292,3.9392,4.0129,464999,0
1988-08-16,4.0129,4.0945,3.9554,4.0945,702387,0
1988-08-17,4.0617,4.2011,4.0617,4.0945,701412,0
1988-08-18,4.0945,4.1437,4.0781,4.0945,682847,0
1988-08-19,4.0945,4.111,4.0617,4.0781,360962,0
1988-08-22,4.0945,4.111,4.0292,4.0455,209057,0
1988-08-23,4.0455,4.3484,4.0455,4.3324,5480357,0
1988-08-24,4.2664,4.2664,4.2011,4.2664,1583539,0
1988-08-25,4.1847,4.2177,4.1601,4.2011,802025,0
1988-08-26,4.1847,4.2177,4.1601,4.2177,415179,0
1988-08-29,4.2339,4.2501,4.2177,4.2177,317491,0
1988-08-30,4.2501,4.2664,4.2339,4.2339,503588,0
1988-08-31,4.2664,4.2664,4.2177,4.2339,147999,0
1988-09-01,4.2501,4.2501,4.2011,4.2339,591506,0
1988-09-02,4.2501,4.2993,4.2339,4.2664,471837,0
1988-09-06,4.283,4.283,4.2501,4.2664,346305,0
1988-09-07,4.2339,4.2664,4.2339,4.2339,534361,0
1988-09-08,4.2501,4.2501,4.2177,4.2339,173887,0
1988-09-09,4.2339,4.3158,4.2177,4.283,678453,0
1988-09-12,4.2664,4.2993,4.2339,4.2993,498214,0
1988-09-13,4.283,4.283,4.2339,4.283,274018,0
1988-09-14,4.2664,4.2993,4.2339,4.2664,835728,0
1988-09-15,4.2339,4.283,4.2339,4.2339,436670,0
1988-09-16,4.2339,4.2664,4.2177,4.2664,655005,0
1988-09-19,4.2664,4.283,4.2339,4.2664,245200,0
1988-09-20,4.283,4.3484,4.283,4.3324,512869,0
1988-09-21,4.3324,4.365,4.3324,4.365,290141,0
1988-09-22,4.365,4.4058,4.2993,4.2993,562688,0
1988-09-23,4.2993,4.2993,4.2664,4.283,89874,0
1988-09-26,4.283,4.3158,4.283,4.283,353144,0
1988-09-27,4.3158,4.3324,4.283,4.2993,286229,0
1988-09-28,4.3158,4.3324,4.2993,4.3158,212962,0
1988-09-29,4.365,4.4713,4.3484,4.4549,750252,0
1988-09-30,4.4549,4.4877,4.4386,4.4549,466955,0
1988-10-03,4.4549,4.5616,4.365,4.5203,684800,0
1988-10-04,4.5203,4.5616,4.4223,4.4549,757092,0
1988-10-05,4.4549,4.4713,4.3896,4.3896,558781,0
1988-10-06,4.4223,4.4877,4.365,4.4877,672586,0
1988-10-07,4.4877,4.5203,4.4713,4.4877,883597,0
1988-10-10,4.4713,4.4877,4.4549,4.4549,402971,0
1988-10-11,4.4549,4.4713,4.4223,4.4713,218823,0
1988-10-12,4.4549,4.4549,4.283,4.3484,692126,0
1988-10-13,4.3158,4.4223,4.3158,4.3896,336052,0
1988-10-14,4.3896,4.4223,4.283,4.3484,484541,0
1988-10-17,4.3158,4.4058,4.3158,4.4058,386361,0
1988-10-18,4.4223,4.5203,4.283,4.4877,447416,0
1988-10-19,4.5043,4.5043,4.3896,4.4223,491376,0
1988-10-20,4.4549,4.5043,4.4549,4.4877,413712,0
1988-10-21,4.4549,4.5043,4.4549,4.5043,690172,0
1988-10-24,4.4877,4.5453,4.4713,4.5453,701412,0
1988-10-25,4.5286,4.5453,4.5124,4.5124,379523,0
1988-10-26,4.5124,4.5286,4.4058,4.4223,702387,0
1988-10-27,4.3896,4.4058,4.3158,4.365,389780,0
1988-10-28,4.4549,4.4549,4.4058,4.4223,651589,0
1988-10-31,4.4549,4.4877,4.4386,4.4713,562688,0
1988-11-01,4.4549,4.4549,4.3324,4.4058,916813,0
1988-11-02,4.3896,4.3896,4.3324,4.365,537291,0
1988-11-03,4.3896,4.4386,4.3484,4.4058,419574,0
1988-11-04,4.365,4.4713,4.365,4.4058,416156,0
1988-11-07,4.3896,4.3896,4.3158,4.3158,232014,0
1988-11-08,4.3324,4.3896,4.3158,4.3896,782491,0
1988-11-09,4.3484,4.3484,4.283,4.3158,363892,0
1988-11-10,4.3324,4.365,4.3158,4.3484,682361,0
1988-11-11,4.3158,4.3324,4.283,4.283,436670,0
1988-11-14,4.3158,4.3158,4.2501,4.2501,906557,0
1988-11-15,4.2664,4.3484,4.2664,4.3484,480141,0
1988-11-16,4.365,4.365,4.283,4.3324,609579,0
1988-11-17,4.3324,4.365,4.3158,4.3158,451812,0
1988-11-18,4.3484,4.3484,4.3324,4.3324,419574,0
1988-11-21,4.3484,4.3896,4.283,4.3896,382942,0
1988-11-22,4.3896,4.4549,4.3484,4.365,595415,0
1988-11-23,4.3484,4.3896,4.3158,4.3324,1195715,0
1988-11-25,4.3324,4.3324,4.2993,4.3324,184632,0
1988-11-28,4.3158,4.3484,4.3158,4.3324,344355,0
1988-11-29,4.3158,4.365,4.3158,4.365,343379,0
1988-11-30,4.3484,4.365,4.3324,4.3484,431785,0
1988-12-01,4.3324,4.3484,4.3324,4.3324,442044,0
1988-12-02,4.3324,4.3484,4.3324,4.3484,900694,0
1988-12-05,4.3484,4.365,4.3324,4.3484,443995,0
1988-12-06,4.365,4.365,4.2993,4.3158,915838,0
1988-12-07,4.3324,4.365,4.3158,4.365,651589,0
1988-12-08,4.3484,4.3896,4.3158,4.3484,299905,0
1988-12-09,4.3324,4.3484,4.3158,4.3324,196352,0
1988-12-12,4.3158,4.3484,4.2993,4.3324,286229,0
1988-12-13,4.3324,4.3324,4.2993,4.3158,158745,0
1988-12-14,4.3158,4.3324,4.2993,4.3324,705316,0
1988-12-15,4.3158,4.3484,4.2501,4.283,685288,0
1988-12-16,4.2664,4.3158,4.2664,4.3158,740484,0
1988-12-19,4.2993,4.365,4.2993,4.3484,304302,0
1988-12-20,4.3324,4.365,4.3158,4.3484,392225,0
1988-12-21,4.3324,4.365,4.3158,4.3484,296976,0
1988-12-22,4.3484,4.3484,4.3158,4.3158,146534,0
1988-12-23,4.3158,4.3324,4.283,4.3158,206612,0
1988-12-27,4.2993,4.3158,4.2664,4.2664,278412,0
1988-12-28,4.2664,4.3158,4.2664,4.2664,409318,0
1988-12-29,4.2664,4.2993,4.2664,4.283,152884,0
1988-12-30,4.2993,4.3158,4.2664,4.283,286229,0
1989-01-03,4.283,4.283,4.1601,4.1928,292086,0
1989-01-04,4.1928,4.2664,4.1767,4.2339,367312,0
1989-01-05,4.1928,4.2501,4.1928,4.2339,256436,0
1989-01-06,4.2664,4.2993,4.2501,4.2993,470861,0
1989-01-09,4.3158,4.3158,4.283,4.2993,237387,0
1989-01-10,4.2993,4.3324,4.2993,4.2993,541200,0
1989-01-11,4.3158,4.3158,4.2501,4.2501,248132,0
1989-01-12,4.2664,4.2993,4.2501,4.2501,262785,0
1989-01-13,4.2339,4.3158,4.2339,4.3158,496260,0
1989-01-16,4.2993,4.3896,4.2993,4.3896,363892,0
1989-01-17,4.3896,4.4386,4.365,4.4223,437155,0
1989-01-18,4.4058,4.4877,4.3896,4.4877,393686,0
1989-01-19,4.4549,4.4713,4.4386,4.4549,394665,0
1989-01-20,4.4386,4.4713,4.365,4.4058,419574,0
1989-01-23,4.3896,4.4058,4.3324,4.3896,494795,0
1989-01-24,4.4058,4.5124,4.3896,4.4959,489425,0
1989-01-25,4.5286,4.6188,4.5286,4.5943,866015,0
1989-01-26,4.5943,4.717,4.5943,4.717,734133,0
1989-01-27,4.7578,4.8233,4.7008,4.7578,822543,0
1989-01-30,4.7334,4.7578,4.717,4.7334,669170,0
1989-01-31,4.7334,4.8398,4.7334,4.8233,430318,0
1989-02-01,4.7904,4.9301,4.7741,4.8398,1091189,0
1989-02-02,4.8564,4.8564,4.7904,4.8072,750252,0
1989-02-03,4.7741,4.7741,4.6842,4.6842,507006,0
1989-02-06,4.7008,4.7008,4.5943,4.5943,585156,0
1989-02-07,4.5943,4.6842,4.5943,4.6352,470374,0
1989-02-08,4.668,4.668,4.6188,4.6352,323843,0
1989-02-09,4.6352,4.6842,4.6188,4.6842,305278,0
1989-02-10,4.668,4.7008,4.6188,4.6188,368775,0
1989-02-13,4.6188,4.668,4.5943,4.5943,408343,0
1989-02-14,4.5778,4.6188,4.5616,4.5616,220777,0
1989-02-15,4.5616,4.6188,4.5616,4.5943,298440,0
1989-02-16,4.5943,4.6517,4.5943,4.6517,1234789,0
1989-02-17,4.6352,4.6517,4.6188,4.6517,198311,0
1989-02-21,4.6188,4.6188,4.5286,4.5453,232986,0
1989-02-22,4.5453,4.5616,4.4549,4.4959,451812,0
1989-02-23,4.4549,4.5124,4.4386,4.5124,244222,0
1989-02-24,4.5124,4.5124,4.3324,4.3566,641329,0
1989-02-27,4.3566,4.373,4.283,4.3566,402971,0
1989-02-28,4.373,4.4223,4.3324,4.4223,410783,0
1989-03-01,4.4549,4.4549,4.3896,4.4223,513843,0
1989-03-02,4.4386,4.4959,4.4223,4.4796,450834,0
1989-03-03,4.4386,4.5124,4.4386,4.5124,491376,0
1989-03-06,4.4796,4.5286,4.4796,4.4959,387826,0
1989-03-07,4.4959,4.5124,4.4549,4.4549,257412,0
1989-03-08,4.4796,4.5286,4.4796,4.4959,496260,0
1989-03-09,4.4959,4.5124,4.4549,4.4796,158745,0
1989-03-10,4.5124,4.5124,4.4223,4.4959,211986,0
1989-03-13,4.4959,4.5453,4.4796,4.5453,154351,0
1989-03-14,4.5286,4.5453,4.5124,4.5124,273039,0
1989-03-15,4.5453,4.5616,4.4549,4.4549,249593,0
1989-03-16,4.4549,4.4796,4.4058,4.4549,665753,0
1989-03-17,4.3566,4.3896,4.3324,4.3566,636446,0
1989-03-20,4.3566,4.4058,4.3158,4.4058,368775,0
1989-03-21,4.4223,4.4386,4.373,4.4386,211497,0
1989-03-22,4.4549,4.4549,4.4058,4.4386,302837,0
1989-03-23,4.4386,4.4549,4.3896,4.4058,302347,0
1989-03-27,4.3896,4.4058,4.3566,4.3566,299905,0
1989-03-28,4.3324,4.373,4.3324,4.373,422993,0
1989-03-29,4.373,4.4058,4.373,4.4058,554877,0
1989-03-30,4.4058,4.4058,4.3566,4.3896,484049,0
1989-03-31,4.3566,4.4058,4.3566,4.3896,262785,0
1989-04-03,4.373,4.4386,4.373,4.4223,533383,0
1989-04-04,4.4223,4.4549,4.3896,4.4386,222239,0
1989-04-05,4.4386,4.4796,4.4386,4.4796,421527,0
1989-04-06,4.4796,4.4959,4.4386,4.4959,424462,0
1989-04-07,4.4959,4.5778,4.4796,4.5453,421527,0
1989-04-10,4.5124,4.5778,4.5124,4.5616,520682,0
1989-04-11,4.5616,4.5943,4.5453,4.5943,371709,0
1989-04-12,4.5943,4.6842,4.5616,4.668,221264,0
1989-04-13,4.6188,4.6842,4.5943,4.5943,373173,0
1989-04-14,4.6352,4.6842,4.6352,4.668,753182,0
1989-04-17,4.7008,4.7578,4.6842,4.717,263273,0
1989-04-18,4.7578,4.8564,4.7578,4.8072,1195227,0
1989-04-19,4.8398,4.8564,4.8072,4.8564,512869,0
1989-04-20,4.8727,4.9136,4.8233,4.8727,1078976,0
1989-04-21,4.9136,5.0525,4.9136,5.0525,1491225,0
1989-04-24,4.9869,4.9869,4.9545,4.9545,342887,0
1989-04-25,4.9545,4.9545,4.8315,4.897,510428,0
1989-04-26,4.8807,4.8807,4.8479,4.8479,853804,0
1989-04-27,4.8479,4.897,4.8479,4.897,352658,0
1989-04-28,4.9217,4.9545,4.8644,4.9545,546570,0
1989-05-01,4.9217,4.9708,4.8807,4.9708,264248,0
1989-05-02,4.9708,4.9708,4.9217,4.9379,260343,0
1989-05-03,4.9379,4.9379,4.8644,4.9379,495283,0
1989-05-04,4.9379,4.9545,4.897,4.9545,314559,0
1989-05-05,4.9708,5.0609,4.9708,4.9869,947092,0
1989-05-08,4.9869,5.0036,4.9545,4.9869,353144,0
1989-05-09,5.0036,5.0036,4.9379,4.9545,456206,0
1989-05-10,4.9545,5.0201,4.9545,4.9869,466464,0
1989-05-11,5.0201,5.0201,4.9708,4.9708,289159,0
1989-05-12,4.9869,5.0609,4.9869,5.0201,558781,0
1989-05-15,5.0446,5.11,5.0446,5.0938,1128795,0
1989-05-16,5.0609,5.0776,5.0201,5.0446,840124,0
1989-05-17,5.0446,5.0609,5.0201,5.0609,371709,0
1989-05-18,5.0609,5.0609,5.0446,5.0446,190005,0
1989-05-19,5.0609,5.11,5.0609,5.0938,983729,0
1989-05-22,5.1266,5.1673,5.0938,5.11,614464,0
1989-05-23,5.0938,5.11,5.0609,5.0938,583696,0
1989-05-24,5.1266,5.1266,5.11,5.1266,464023,0
1989-05-25,5.1428,5.2163,5.1266,5.1428,1545443,0
1989-05-26,5.1673,5.2493,5.1266,5.2493,1379857,0
1989-05-30,5.2903,5.3395,5.2002,5.2163,743904,0
1989-05-31,5.2328,5.3231,5.2328,5.3065,1292916,0
1989-06-01,5.3395,5.4459,5.3065,5.3967,641818,0
1989-06-02,5.4292,5.5114,5.4131,5.4459,782981,0
1989-06-05,5.4785,5.4785,5.3967,5.3967,346305,0
1989-06-06,5.4131,5.5114,5.3967,5.5114,1027200,0
1989-06-07,5.4785,5.495,5.4131,5.4459,1473643,0
1989-06-08,5.4459,5.4621,5.4131,5.4131,612027,0
1989-06-09,5.4459,5.4621,5.4131,5.4292,498214,0
1989-06-12,5.3967,5.4131,5.3231,5.3558,452787,0
1989-06-13,5.3231,5.3395,5.2002,5.2493,513843,0
1989-06-14,5.2657,5.2903,5.2163,5.2657,315047,0
1989-06-15,5.3065,5.3065,5.2493,5.2493,406877,0
1989-06-16,5.1673,5.2328,5.1673,5.2163,864062,0
1989-06-19,5.2163,5.2657,5.2002,5.2657,210031,0
1989-06-20,5.2657,5.3065,5.2328,5.2903,240314,0
1989-06-21,5.3231,5.4131,5.3231,5.3967,484541,0
1989-06-22,5.3395,5.4292,5.3395,5.4292,283300,0
1989-06-23,5.4292,5.5363,5.4292,5.5363,445950,0
1989-06-26,5.5363,5.6015,5.5114,5.5851,358030,0
1989-06-27,5.618,5.6589,5.6015,5.6015,519705,0
1989-06-28,5.6015,5.618,5.4459,5.4621,473791,0
1989-06-29,5.4292,5.4292,5.2903,5.2903,380014,0
1989-06-30,5.2328,5.3065,5.1266,5.3065,741947,0
1989-07-03,5.3231,5.3395,5.2903,5.3065,266199,0
1989-07-05,5.4131,5.5688,5.3967,5.5114,809845,0
1989-07-06,5.495,5.5114,5.4459,5.5114,584667,0
1989-07-07,5.5363,5.6589,5.495,5.5851,438626,0
1989-07-10,5.6015,5.6424,5.5688,5.6424,272552,0
1989-07-11,5.6015,5.7406,5.6015,5.708,685288,0
1989-07-12,5.6751,5.6915,5.618,5.6915,462563,0
1989-07-13,5.708,5.7245,5.6915,5.7245,207591,0
1989-07-14,5.708,5.8634,5.6589,5.831,588578,0
1989-07-17,5.831,5.831,5.7568,5.7982,515310,0
1989-07-18,5.7816,5.7982,5.6915,5.6915,792260,0
1989-07-19,5.708,5.7406,5.6915,5.7245,609579,0
1989-07-20,5.7245,5.7245,5.6751,5.6915,477699,0
1989-07-21,5.6751,5.7406,5.6751,5.708,230548,0
1989-07-24,5.6833,5.7489,5.6833,5.7489,306744,0
1989-07-25,5.7324,5.806,5.7162,5.7324,214428,0
1989-07-26,5.7324,5.8387,5.7324,5.8387,948562,0
1989-07-27,5.9454,5.9781,5.8963,5.9617,891413,0
1989-07-28,6.0026,6.0193,5.9781,6.0026,472329,0
1989-07-31,6.0026,6.0518,5.9617,6.0518,390753,0
1989-08-01,6.0518,6.0845,6.0193,6.0518,1190345,0
1989-08-02,6.0845,6.1584,6.0518,6.1253,834750,0
1989-08-03,6.1253,6.142,6.0845,6.1092,262785,0
1989-08-04,6.1092,6.1912,6.0845,6.0845,353144,0
1989-08-07,6.142,6.2318,6.1092,6.1912,547058,0
1989-08-08,6.281,6.2976,6.2483,6.2483,393686,0
1989-08-09,6.2157,6.2483,6.0845,6.0845,719481,0
1989-08-10,6.0684,6.142,6.0684,6.0845,1633851,0
1989-08-11,6.1253,6.1584,6.0518,6.0845,606649,0
1989-08-14,6.1092,6.1092,5.9454,5.9617,651589,0
1989-08-15,5.9781,6.0193,5.9617,6.0193,245687,0
1989-08-16,6.0355,6.1253,6.0355,6.0684,242756,0
1989-08-17,6.0518,6.0845,6.0355,6.0845,283300,0
1989-08-18,6.0518,6.1092,6.0518,6.0845,268644,0
1989-08-21,6.0684,6.1092,5.9454,5.9454,553896,0
1989-08-22,5.8963,5.9289,5.8224,5.9127,458651,0
1989-08-23,5.9127,5.9781,5.9127,5.9617,580270,0
1989-08-24,5.9454,6.0845,5.9454,6.0845,628141,0
1989-08-25,6.0518,6.1092,6.0355,6.0845,326771,0
1989-08-28,6.0845,6.1092,6.0518,6.1092,199286,0
1989-08-29,6.2318,6.2318,6.0355,6.0845,348751,0
1989-08-30,6.0684,6.1912,6.0684,6.0684,561712,0
1989-08-31,6.0845,6.1092,6.0684,6.1092,316025,0
1989-09-01,6.0845,6.1912,6.0845,6.1746,318467,0
1989-09-05,6.1746,6.1746,6.0355,6.0845,287205,0
1989-09-06,6.1253,6.142,6.0518,6.0518,714598,0
1989-09-07,6.0518,6.0845,6.0026,6.0026,252039,0
1989-09-08,5.9617,5.9617,5.806,5.9454,422993,0
1989-09-11,5.9454,5.9454,5.8799,5.8963,155815,0
1989-09-12,5.9127,5.9781,5.9127,5.9781,550478,0
1989-09-13,5.9617,5.9781,5.806,5.806,614464,0
1989-09-14,5.806,5.8552,5.7899,5.8387,246664,0
1989-09-15,5.7489,5.7899,5.6259,5.7489,1138567,0
1989-09-18,5.6997,5.7735,5.6997,5.7489,469397,0
1989-09-19,5.7735,5.8963,5.7324,5.8224,507006,0
1989-09-20,5.8387,5.8799,5.7162,5.7489,313094,0
1989-09-21,5.8799,5.9781,5.8387,5.8963,621791,0
1989-09-22,5.9454,5.9781,5.8963,5.8963,316025,0
1989-09-25,5.8963,5.8963,5.8224,5.8224,353144,0
1989-09-26,5.806,5.8552,5.806,5.8224,489425,0
1989-09-27,5.806,5.8799,5.806,5.8387,294534,0
1989-09-28,5.8387,5.9127,5.8387,5.8799,234456,0
1989-09-29,5.8799,5.9127,5.8799,5.8963,274018,0
1989-10-02,5.8799,5.9617,5.8552,5.9617,560735,0
1989-10-03,5.9454,6.0684,5.9454,6.0684,622767,0
1989-10-04,6.0845,6.1912,6.0355,6.0845,1278261,0
1989-10-05,6.0518,6.1092,6.0518,6.1092,1101932,0
1989-10-06,6.1092,6.1912,6.0845,6.1253,526054,0
1989-10-09,6.1253,6.1912,6.1253,6.1746,204659,0
1989-10-10,6.1746,6.1912,6.1584,6.1912,171932,0
1989-10-11,6.1584,6.1746,6.142,6.1584,221264,0
1989-10-12,6.142,6.1912,6.142,6.1584,232014,0
1989-10-13,6.1746,6.1912,6.0193,6.0355,785423,0
1989-10-16,5.9454,6.0684,5.8963,6.0355,1435543,0
1989-10-17,6.0026,6.0355,5.9127,6.0026,431297,0
1989-10-18,5.9781,6.0845,5.9781,6.0845,502123,0
1989-10-19,6.0845,6.1584,6.0845,6.142,352658,0
1989-10-20,6.1092,6.1092,5.9454,5.9781,698474,0
1989-10-23,6.0193,6.0845,5.9617,5.9617,493821,0
1989-10-24,5.9372,5.9534,5.8472,5.921,770768,0
1989-10-25,5.921,5.9534,5.8799,5.9045,363892,0
1989-10-26,5.921,5.9534,5.8799,5.9045,489425,0
1989-10-27,5.921,5.921,5.8799,5.8799,1131730,0
1989-10-30,5.8799,5.9045,5.8634,5.8799,650119,0
1989-10-31,5.921,6.0273,5.9045,6.0108,215894,0
1989-11-01,6.0108,6.0273,5.9045,5.9372,463047,0
1989-11-02,5.9045,5.921,5.8799,5.9045,1426261,0
1989-11-03,5.8634,5.9372,5.8634,5.921,219801,0
1989-11-06,5.9372,5.9534,5.921,5.9372,299417,0
1989-11-07,5.9045,5.9945,5.9045,5.9698,257897,0
1989-11-08,5.9372,6.1174,5.9372,6.0601,370243,0
1989-11-09,6.0845,6.1174,6.0601,6.0845,293068,0
1989-11-10,6.1335,6.1663,6.1174,6.1663,224195,0
1989-11-13,6.2076,6.2076,6.1174,6.1335,721432,0
1989-11-14,6.1501,6.1501,6.0108,6.0436,250572,0
1989-11-15,6.0273,6.1501,5.9698,6.1501,360473,0
1989-11-16,6.1501,6.1501,6.1013,6.1335,214428,0
1989-11-17,6.1174,6.1501,6.1174,6.1174,219801,0
1989-11-20,6.1174,6.1174,5.9698,6.0436,249593,0
1989-11-21,6.0273,6.0845,5.9534,5.9945,218334,0
1989-11-22,5.9945,5.9945,5.9045,5.9372,247155,0
1989-11-24,5.9372,6.0273,5.9372,5.9945,177308,0
1989-11-27,5.8799,5.9945,5.8799,5.9945,1324664,0
1989-11-28,5.9698,5.9945,5.921,5.921,338005,0
1989-11-29,5.9045,5.9698,5.8799,5.9698,195379,0
1989-11-30,5.9945,6.0108,5.9698,5.9945,271086,0
1989-12-01,5.9534,6.0273,5.9534,6.0108,508959,0
1989-12-04,6.0108,6.0108,5.9372,6.0108,222239,0
1989-12-05,6.0436,6.1663,6.0436,6.0845,610557,0
1989-12-06,6.0601,6.0601,5.9534,5.9698,539731,0
1989-12-07,5.9698,5.9945,5.9534,5.9534,535824,0
1989-12-08,5.9945,5.9945,5.921,5.9534,362426,0
1989-12-11,5.9534,5.9698,5.6503,5.9698,210031,0
1989-12-12,5.9534,6.0273,5.9372,5.9945,246664,0
1989-12-13,5.9534,5.9698,5.921,5.9534,395152,0
1989-12-14,5.9698,5.9698,5.9045,5.9045,316513,0
1989-12-15,5.9045,5.9045,5.7982,5.8472,549503,0
1989-12-18,5.8799,5.9372,5.708,5.7245,487466,0
1989-12-19,5.7568,5.7735,5.5851,5.6503,855757,0
1989-12-20,5.6915,5.7406,5.6342,5.708,552430,0
1989-12-21,5.708,5.7568,5.6915,5.7568,1072138,0
1989-12-22,5.7568,5.7982,5.7406,5.7568,361939,0
1989-12-26,5.7568,5.8472,5.7568,5.831,248618,0
1989-12-27,5.8472,5.9045,5.8472,5.8799,428365,0
1989-12-28,5.8799,5.9045,5.831,5.9045,670635,0
1989-12-29,5.8799,6.0108,5.8799,5.9945,305278,0
1990-01-02,6.0108,6.1335,5.9534,6.1335,344355,0
1990-01-03,6.1013,6.2564,6.0601,6.1335,359497,0
1990-01-04,6.1335,6.1335,6.0436,6.1174,276949,0
1990-01-05,6.0845,6.1013,5.9698,6.0108,541687,0
1990-01-08,6.0273,6.0273,5.9945,6.0108,351188,0
1990-01-09,5.9698,5.9945,5.8472,5.8472,243247,0
1990-01-10,5.8799,5.9372,5.7245,5.7406,936351,0
1990-01-11,5.7735,5.8472,5.7406,5.7982,248132,0
1990-01-12,5.7568,5.831,5.708,5.708,316513,0
1990-01-15,5.7245,5.7245,5.6669,5.6915,423483,0
1990-01-16,5.6669,5.6915,5.6669,5.6915,679427,0
1990-01-17,5.6669,5.7568,5.6503,5.708,443995,0
1990-01-18,5.6915,5.7406,5.6503,5.7406,355589,0
1990-01-19,5.7406,5.7568,5.6669,5.6915,804472,0
1990-01-22,5.6997,5.7324,5.5524,5.5524,843544,0
1990-01-23,5.5851,5.6095,5.5196,5.5196,442044,0
1990-01-24,5.4621,5.5196,5.4292,5.4621,450834,0
1990-01-25,5.495,5.5196,5.4292,5.4459,461091,0
1990-01-26,5.4459,5.4785,5.3148,5.3558,892388,0
1990-01-29,5.3884,5.4621,5.3395,5.4459,298440,0
1990-01-30,5.4292,5.4459,5.192,5.2657,1114143,0
1990-01-31,5.2657,5.5688,5.2657,5.5688,508959,0
1990-02-01,5.5688,5.6589,5.5196,5.6589,319929,0
1990-02-02,5.6589,5.6751,5.5851,5.6095,495283,0
1990-02-05,5.6095,5.6095,5.5363,5.5688,448880,0
1990-02-06,5.5688,5.5851,5.5363,5.5688,241292,0
1990-02-07,5.5363,5.5851,5.5196,5.5688,376100,0
1990-02-08,5.5688,5.5688,5.5196,5.5363,512869,0
1990-02-09,5.5363,5.5524,5.4785,5.5524,392225,0
1990-02-12,5.5196,5.5363,5.4292,5.4459,528009,0
1990-02-13,5.4621,5.4785,5.4292,5.4621,340446,0
1990-02-14,5.4785,5.5196,5.4621,5.5196,248132,0
1990-02-15,5.5363,5.6589,5.5363,5.6589,634981,0
1990-02-16,5.6589,5.6589,5.5851,5.6259,277926,0
1990-02-20,5.6095,5.6095,5.5688,5.6095,268644,0
1990-02-21,5.5851,5.5851,5.5363,5.5524,587113,0
1990-02-22,5.5363,5.5524,5.495,5.495,450345,0
1990-02-23,5.495,5.5196,5.4459,5.4459,258876,0
1990-02-26,5.4785,5.5688,5.4785,5.5688,223709,0
1990-02-27,5.5688,5.5688,5.495,5.5196,212962,0
1990-02-28,5.5196,5.5524,5.5196,5.5196,222239,0
1990-03-01,5.4785,5.5851,5.4785,5.5524,355589,0
1990-03-02,5.5524,5.5524,5.4621,5.4621,491376,0
1990-03-05,5.4292,5.4459,5.3558,5.3558,713618,0
1990-03-06,5.3884,5.3884,5.3395,5.3724,1564492,0
1990-03-07,5.3884,5.4459,5.3148,5.4459,894342,0
1990-03-08,5.4292,5.4459,5.3884,5.4459,1003754,0
1990-03-09,5.4459,5.4621,5.4131,5.4292,230548,0
1990-03-12,5.4292,5.4292,5.3884,5.4292,218823,0
1990-03-13,5.4292,5.4459,5.3884,5.4292,516778,0
1990-03-14,5.4292,5.4459,5.4131,5.4459,367800,0
1990-03-15,5.4131,5.4459,5.4131,5.4292,350215,0
1990-03-16,5.4459,5.4459,5.4292,5.4459,552430,0
1990-03-19,5.4292,5.5363,5.4131,5.5363,785423,0
1990-03-20,5.5363,5.6751,5.495,5.6424,750252,0
1990-03-21,5.6424,5.7489,5.6424,5.6424,507495,0
1990-03-22,5.6095,5.6259,5.4621,5.495,442533,0
1990-03-23,5.495,5.5688,5.495,5.5363,391734,0
1990-03-26,5.5688,5.5851,5.5363,5.5524,404434,0
1990-03-27,5.5363,5.6095,5.5196,5.6095,461091,0
1990-03-28,5.6095,5.6095,5.5524,5.5851,423483,0
1990-03-29,5.6259,5.6589,5.6095,5.6424,363403,0
1990-03-30,5.6751,5.7162,5.5851,5.7162,687731,0
1990-04-02,5.6751,5.7162,5.6589,5.6751,289159,0
1990-04-03,5.6751,5.7489,5.6751,5.6997,415179,0
1990-04-04,5.7324,5.7653,5.6589,5.6997,675518,0
1990-04-05,5.7324,5.8224,5.6997,5.8224,648166,0
1990-04-06,5.8224,5.8387,5.7489,5.7899,586133,0
1990-04-09,5.7899,5.8224,5.7653,5.806,494795,0
1990-04-10,5.806,5.9127,5.7899,5.8963,253989,0
1990-04-11,5.9127,5.9454,5.8799,5.8799,260829,0
1990-04-12,5.8387,5.9617,5.8387,5.9127,157279,0
1990-04-16,5.9454,5.9863,5.806,5.806,420552,0
1990-04-17,5.8224,5.9454,5.7899,5.8963,460118,0
1990-04-18,5.8963,5.8963,5.8224,5.8387,347286,0
1990-04-19,5.806,5.8224,5.7489,5.7489,427389,0
1990-04-20,5.7653,5.7653,5.6997,5.7162,393686,0
1990-04-23,5.7162,5.7162,5.618,5.6751,340935,0
1990-04-24,5.6751,5.6751,5.6424,5.6424,305278,0
1990-04-25,5.6751,5.7162,5.5274,5.5851,633998,0
1990-04-26,5.5851,5.618,5.5524,5.6015,387826,0
1990-04-27,5.618,5.618,5.495,5.5524,349728,0
1990-04-30,5.5114,5.5524,5.4785,5.5274,981286,0
1990-05-01,5.5524,5.5688,5.4621,5.495,393200,0
1990-05-02,5.5114,5.5274,5.4785,5.5114,358518,0
1990-05-03,5.5524,5.6915,5.5274,5.6751,486981,0
1990-05-04,5.6751,5.6915,5.6424,5.6915,438136,0
1990-05-07,5.6915,5.7816,5.6915,5.7489,455718,0
1990-05-08,5.7653,5.806,5.7653,5.7653,389292,0
1990-05-09,5.7816,5.8963,5.7816,5.806,367800,0
1990-05-10,5.7816,5.9127,5.7816,5.8716,193912,0
1990-05-11,5.9127,5.9863,5.8552,5.9698,1336876,0
1990-05-14,5.9698,6.0355,5.9698,5.9863,503099,0
1990-05-15,5.9863,6.0601,5.9454,6.0601,422993,0
1990-05-16,6.0193,6.0355,5.9698,6.0355,541687,0
1990-05-17,6.0026,6.0193,5.9289,5.9289,494795,0
1990-05-18,5.9698,6.0026,5.9454,6.0026,832800,0
1990-05-21,6.0026,6.0601,5.9698,6.0026,462563,0
1990-05-22,6.0355,6.0601,6.0026,6.0355,441068,0
1990-05-23,6.0355,6.0601,6.0026,6.0193,272552,0
1990-05-24,6.0193,6.0762,6.0026,6.0355,344842,0
1990-05-25,6.0193,6.1663,6.0193,6.0926,354124,0
1990-05-29,6.1991,6.2564,6.1663,6.2402,518242,0
1990-05-30,6.1991,6.2402,6.1991,6.1991,1564492,0
1990-05-31,6.1829,6.1991,6.1501,6.1663,549503,0
1990-06-01,6.1663,6.2402,6.0926,6.1501,994966,0
1990-06-04,6.1092,6.2729,6.1092,6.2564,392225,0
1990-06-05,6.2892,6.3302,6.2564,6.3139,513843,0
1990-06-06,6.2892,6.2892,6.1829,6.1829,484049,0
1990-06-07,6.1829,6.2402,6.1663,6.224,471837,0
1990-06-08,6.1829,6.2402,6.0926,6.1253,389780,0
1990-06-11,6.0926,6.2402,6.0926,6.2402,535824,0
1990-06-12,6.2402,6.363,6.2402,6.363,697500,0
1990-06-13,6.3794,6.4204,6.3794,6.3794,686269,0
1990-06-14,6.3794,6.4204,6.3302,6.3794,248132,0
1990-06-15,6.363,6.4367,6.363,6.3794,751230,0
1990-06-18,6.3794,6.3794,6.3139,6.3465,351681,0
1990-06-19,6.3794,6.4204,6.2892,6.3139,271086,0
1990-06-20,6.2892,6.363,6.2892,6.363,378547,0
1990-06-21,5.9454,6.1092,5.8963,6.1092,2938978,0
1990-06-22,6.0926,6.1092,6.0026,6.0026,886040,0
1990-06-25,6.0193,6.0193,5.9289,5.9454,528009,0
1990-06-26,5.9863,6.0026,5.9454,5.9454,1157126,0
1990-06-27,5.9289,6.0026,5.9289,5.9454,263273,0
1990-06-28,5.9863,6.0026,5.9454,6.0026,604693,0
1990-06-29,5.9863,6.1253,5.9863,6.1092,472329,0
1990-07-02,6.1092,6.1092,6.0601,6.0762,264248,0
1990-07-03,6.1092,6.1663,6.0926,6.1253,269622,0
1990-07-05,6.1253,6.1253,6.0026,6.0601,379523,0
1990-07-06,6.0601,6.1092,6.0601,6.0762,345819,0
1990-07-09,6.1092,6.1501,6.0601,6.1092,551943,0
1990-07-10,6.0762,6.0926,5.9698,5.9698,263273,0
1990-07-11,5.9698,6.0193,5.9698,5.9863,260829,0
1990-07-12,5.9863,6.0926,5.9863,6.0762,439601,0
1990-07-13,6.1253,6.224,6.1092,6.1991,492840,0
1990-07-16,6.224,6.224,6.1663,6.224,167046,0
1990-07-17,6.1829,6.3302,6.1829,6.2892,879203,0
1990-07-18,6.2892,6.2892,6.2402,6.2564,799584,0
1990-07-19,6.2564,6.3794,6.224,6.3794,450834,0
1990-07-20,6.404,6.5842,6.404,6.5105,2268339,0
1990-07-23,6.4695,6.5105,6.3057,6.3794,421527,0
1990-07-24,6.3956,6.3956,6.1991,6.3465,363403,0
1990-07-25,6.363,6.4204,6.3057,6.3465,215894,0
1990-07-26,6.3465,6.3465,6.1991,6.2318,192445,0
1990-07-27,6.2157,6.3057,6.1584,6.2892,195379,0
1990-07-30,6.2729,6.3222,6.1746,6.3222,313094,0
1990-07-31,6.3465,6.4204,6.3465,6.4204,265717,0
1990-08-01,6.3794,6.5105,6.3794,6.4941,215405,0
1990-08-02,6.4367,6.4367,6.1746,6.2892,299417,0
1990-08-03,6.2729,6.2729,5.8144,6.1584,606649,0
1990-08-06,5.5603,5.9617,5.5603,5.9617,990569,0
1990-08-07,5.9945,6.0355,5.8144,5.8716,602741,0
1990-08-08,5.8472,5.9454,5.8144,5.8881,341912,0
1990-08-09,5.8472,6.0108,5.8472,5.9617,288670,0
1990-08-10,5.9454,6.0108,5.831,5.8881,216867,0
1990-08-13,5.8472,5.9045,5.8144,5.831,192935,0
1990-08-14,5.7735,5.8881,5.7406,5.8144,407359,0
1990-08-15,5.8472,5.921,5.8472,5.8881,199772,0
1990-08-16,5.9045,5.9045,5.831,5.8472,744881,0
1990-08-17,5.7735,5.831,5.6669,5.7406,875297,0
1990-08-20,5.7245,5.7406,5.6342,5.6833,528009,0
1990-08-21,5.6833,5.6833,5.3558,5.5767,455718,0
1990-08-22,5.5933,5.6342,5.3558,5.3558,301370,0
1990-08-23,5.1185,5.192,5.0609,5.151,395152,0
1990-08-24,5.192,5.2819,5.151,5.2246,402971,0
1990-08-27,5.3231,5.5363,5.3231,5.5363,294043,0
1990-08-28,5.5767,5.7245,5.5603,5.6095,315047,0
1990-08-29,5.5603,5.5603,5.4868,5.5363,833285,0
1990-08-30,5.5603,5.5603,5.3395,5.3395,400524,0
1990-08-31,5.2985,5.4868,5.2819,5.4868,462563,0
1990-09-04,5.4459,5.4459,5.3724,5.4292,313094,0
1990-09-05,5.4459,5.4459,5.2657,5.2657,412247,0
1990-09-06,5.2657,5.2657,5.1346,5.151,483073,0
1990-09-07,5.151,5.1756,5.1185,5.1346,298440,0
1990-09-10,5.151,5.2084,5.1185,5.151,674542,0
1990-09-11,5.1346,5.192,5.0853,5.151,603723,0
1990-09-12,5.1756,5.1756,5.1185,5.1756,449371,0
1990-09-13,5.192,5.2493,5.1346,5.2493,393686,0
1990-09-14,5.2084,5.2084,5.0119,5.0446,609579,0
1990-09-17,4.9869,5.0609,4.9708,5.0119,857708,0
1990-09-18,4.9708,5.0119,4.9545,5.0119,553896,0
1990-09-19,5.0119,5.0609,4.9869,5.0282,401989,0
1990-09-20,5.0446,5.0446,4.9379,5.0282,540220,0
1990-09-21,5.0282,5.0282,4.9545,5.0119,438136,0
1990-09-24,4.9708,4.9708,4.9379,4.9379,284765,0
1990-09-25,4.9708,5.0853,4.9379,5.0609,232986,0
1990-09-26,5.0609,5.1185,4.9708,4.9869,248618,0
1990-09-27,4.9869,5.0446,4.8233,4.9217,321398,0
1990-09-28,4.8807,4.9708,4.8479,4.9545,332633,0
1990-10-01,4.9869,5.3724,4.9869,5.2819,573924,0
1990-10-02,5.3395,5.4131,5.2657,5.2657,404434,0
1990-10-03,5.2493,5.3231,5.2084,5.2246,301370,0
1990-10-04,5.2246,5.2819,5.192,5.192,331170,0
1990-10-05,5.151,5.3395,5.1346,5.2657,750252,0
1990-10-08,5.2985,5.3231,5.2657,5.2657,366334,0
1990-10-09,5.2657,5.2657,5.1756,5.1756,243247,0
1990-10-10,5.2246,5.3231,5.192,5.2084,299905,0
1990-10-11,5.2985,5.3231,5.2246,5.2657,829379,0
1990-10-12,5.2819,5.2985,5.2493,5.2493,552430,0
1990-10-15,5.2657,5.2819,5.1185,5.2084,395152,0
1990-10-16,5.2246,5.2493,5.0446,5.0446,546570,0
1990-10-17,5.0853,5.2246,4.8807,4.9217,1027200,0
1990-10-18,4.8233,4.8479,4.7008,4.75,1423331,0
1990-10-19,4.7904,4.8479,4.717,4.7904,849402,0
1990-10-22,4.7904,5.0853,4.7665,5.0446,548524,0
1990-10-23,5.0119,5.0119,4.8807,4.897,384898,0
1990-10-24,4.8807,4.9708,4.8807,4.9136,443508,0
1990-10-25,4.9379,4.9379,4.8807,4.897,476235,0
1990-10-26,4.8807,4.897,4.8644,4.8644,253989,0
1990-10-29,4.8807,4.897,4.8233,4.8644,682847,0
1990-10-30,4.8807,4.9136,4.8807,4.9136,261810,0
1990-10-31,4.8807,4.897,4.8233,4.8398,698964,0
1990-11-01,4.8072,4.8807,4.8072,4.8807,322863,0
1990-11-02,4.8807,5.0119,4.8644,5.0119,447416,0
1990-11-05,5.0609,5.0609,4.9869,5.0282,327255,0
1990-11-06,4.9869,5.0609,4.9869,5.0446,670635,0
1990-11-07,5.0446,5.0446,4.9869,5.0282,674542,0
1990-11-08,4.9869,4.9869,4.9545,4.9708,459629,0
1990-11-09,4.9869,5.0119,4.9708,5.0119,307719,0
1990-11-12,4.9708,5.0446,4.9545,4.9545,321887,0
1990-11-13,4.9545,4.9708,4.9379,4.9708,244222,0
1990-11-14,4.9545,5.1185,4.9545,5.0853,648658,0
1990-11-15,5.1017,5.2084,5.0609,5.1756,473302,0
1990-11-16,5.192,5.2493,5.1756,5.192,252039,0
1990-11-19,5.2328,5.3637,5.2328,5.2903,755625,0
1990-11-20,5.3231,5.3637,5.2328,5.2328,274018,0
1990-11-21,5.2493,5.3231,5.2493,5.3231,124553,0
1990-11-23,5.3231,5.38,5.3231,5.3637,350215,0
1990-11-26,5.3231,5.3395,5.2657,5.3395,302837,0
1990-11-27,5.3967,5.4542,5.3395,5.38,176330,0
1990-11-28,5.38,5.4131,5.2493,5.2493,783953,0
1990-11-29,5.2657,5.2657,5.1346,5.1346,1363253,0
1990-11-30,5.1346,5.3231,5.1185,5.3065,313583,0
1990-12-03,5.3395,5.4542,5.3395,5.4375,405410,0
1990-12-04,5.4375,5.4375,5.3231,5.4131,199286,0
1990-12-05,5.4131,5.6589,5.4131,5.618,248132,0
1990-12-06,5.6589,5.7324,5.6015,5.6342,543640,0
1990-12-07,5.6751,5.6915,5.6342,5.6589,407359,0
1990-12-10,5.7162,5.7653,5.6915,5.7162,220777,0
1990-12-11,5.6915,5.7324,5.6589,5.6589,193912,0
1990-12-12,5.6589,5.6751,5.5851,5.618,223709,0
1990-12-13,5.5851,5.6015,5.5274,5.5274,308213,0
1990-12-14,5.5274,5.5274,5.3967,5.4868,204659,0
1990-12-17,5.4542,5.4542,5.38,5.4375,154838,0
1990-12-18,5.4542,5.4705,5.4131,5.4705,259367,0
1990-12-19,5.4705,5.5114,5.4375,5.4705,572946,0
1990-12-20,5.4375,5.4705,5.4375,5.4705,443995,0
1990-12-21,5.6589,5.6589,5.5114,5.5114,541687,0
1990-12-24,5.5438,5.5438,5.5114,5.5114,87917,0
1990-12-26,5.5114,5.618,5.5114,5.5851,129931,0
1990-12-27,5.6015,5.618,5.4705,5.4705,253989,0
1990-12-28,5.4868,5.5274,5.4375,5.5274,137254,0
1990-12-31,5.5603,5.5851,5.5438,5.5851,215894,0
1991-01-02,5.5851,5.618,5.5438,5.5603,259367,0
1991-01-03,5.5603,5.5603,5.4542,5.5114,664775,0
1991-01-04,5.4705,5.4705,5.3967,5.4542,504564,0
1991-01-07,5.4542,5.4542,5.2084,5.3231,242756,0
1991-01-08,5.2903,5.3637,5.2084,5.3637,201727,0
1991-01-09,5.3967,5.4705,5.1756,5.3065,308213,0
1991-01-10,5.3395,5.4375,5.3231,5.4375,253504,0
1991-01-11,5.3967,5.4131,5.3637,5.3967,107459,0
1991-01-14,5.4131,5.4131,5.2657,5.3065,206612,0
1991-01-15,5.3395,5.3395,5.2493,5.2903,76203,0
1991-01-16,5.3395,5.4131,5.2903,5.38,116252,0
1991-01-17,5.6589,5.6915,5.5851,5.6751,826451,0
1991-01-18,5.7324,5.8634,5.7162,5.8634,720458,0
1991-01-21,5.8224,5.8387,5.7162,5.7489,953445,0
1991-01-22,5.6915,5.708,5.6751,5.708,400036,0
1991-01-23,5.618,5.618,5.5767,5.5933,178769,0
1991-01-24,5.618,5.618,5.5603,5.5767,549503,0
1991-01-25,5.5767,5.6503,5.5603,5.618,359497,0
1991-01-28,5.6503,5.6751,5.5933,5.6503,203193,0
1991-01-29,5.618,5.6342,5.5603,5.5933,210519,0
1991-01-30,5.6503,5.6751,5.5933,5.5933,199772,0
1991-01-31,5.5933,5.6503,5.5438,5.6503,934882,0
1991-02-01,5.6503,5.7245,5.618,5.6915,374149,0
1991-02-04,5.708,5.708,5.6342,5.6915,612027,0
1991-02-05,5.6751,5.7653,5.6342,5.7489,260343,0
1991-02-06,5.7489,5.9127,5.7245,5.8799,401502,0
1991-02-07,5.8387,6.0108,5.8224,5.8552,543640,0
1991-02-08,5.806,5.8799,5.7653,5.806,373173,0
1991-02-11,5.806,5.9534,5.7816,5.9289,349728,0
1991-02-12,5.9289,5.9534,5.8799,5.9127,701412,0
1991-02-13,5.9127,5.9534,5.8799,5.9534,492840,0
1991-02-14,5.9127,5.9534,5.7489,5.8224,231036,0
1991-02-15,5.8387,5.8963,5.8224,5.8963,499192,0
1991-02-19,5.8963,5.8963,5.7816,5.806,264248,0
1991-02-20,5.7489,5.7816,5.5933,5.6342,521170,0
1991-02-21,5.6503,5.6751,5.5767,5.5767,602741,0
1991-02-22,5.5767,5.7816,5.5767,5.6915,406877,0
1991-02-25,5.8963,5.9534,5.8552,5.9534,455718,0
1991-02-26,5.9127,5.9289,5.8799,5.8799,334098,0
1991-02-27,5.8552,5.8963,5.8552,5.8552,271086,0
1991-02-28,5.8799,5.9127,5.8552,5.8799,254968,0
1991-03-01,5.8799,5.9534,5.8552,5.9534,147511,0
1991-03-04,5.9534,5.9534,5.8799,5.9289,324326,0
1991-03-05,5.9289,6.0273,5.9127,5.9863,1333458,0
1991-03-06,6.0273,6.0273,5.9127,5.9698,661845,0
1991-03-07,5.9289,5.9698,5.9289,5.9289,591506,0
1991-03-08,5.9127,5.9863,5.9127,5.9534,640351,0
1991-03-11,5.9534,5.9698,5.9534,5.9698,176330,0
1991-03-12,5.9127,5.9127,5.7489,5.8224,813750,0
1991-03-13,5.8224,5.8799,5.806,5.8552,586133,0
1991-03-14,5.8552,5.9534,5.8552,5.9289,741947,0
1991-03-15,5.9127,5.9289,5.8552,5.9127,556340,0
1991-03-18,5.9127,5.9698,5.8963,5.9698,690663,0
1991-03-19,5.9127,5.9534,5.8963,5.9127,687731,0
1991-03-20,5.9127,5.9698,5.9127,5.9698,382452,0
1991-03-21,5.9698,5.9863,5.9534,5.9698,570994,0
1991-03-22,5.9289,5.9534,5.8799,5.8963,252039,0
1991-03-25,5.8963,5.8963,5.8224,5.8963,491376,0
1991-03-26,5.8963,5.9127,5.8387,5.9127,393686,0
1991-03-27,5.8963,5.9289,5.8552,5.8552,222239,0
1991-03-28,5.8224,5.8963,5.8224,5.8963,291601,0
1991-04-01,5.8963,5.8963,5.7245,5.7245,743414,0
1991-04-02,5.7816,5.9534,5.7816,5.9289,555853,0
1991-04-03,5.9127,5.9289,5.8799,5.9127,628141,0
1991-04-04,5.9127,5.9698,5.9127,5.9698,454743,0
1991-04-05,5.9534,5.9534,5.9127,5.9289,252526,0
1991-04-08,5.9534,5.9534,5.9289,5.9534,211497,0
1991-04-09,5.9289,5.9534,5.9127,5.9127,309188,0
1991-04-10,5.8963,5.9127,5.8387,5.8552,280857,0
1991-04-11,5.8552,5.8799,5.7816,5.7816,313094,0
1991-04-12,5.7653,5.7816,5.6751,5.7816,770275,0
1991-04-15,5.7816,5.7816,5.6751,5.7489,424462,0
1991-04-16,5.7489,5.8387,5.7245,5.8387,205147,0
1991-04-17,5.8224,5.8224,5.7816,5.8224,344842,0
1991-04-18,5.8224,5.9289,5.8224,5.8963,329700,0
1991-04-19,5.9289,5.9534,5.8963,5.8963,405410,0
1991-04-22,5.8963,5.9372,5.8799,5.9127,521170,0
1991-04-23,5.9127,5.9534,5.8963,5.8963,987636,0
1991-04-24,5.8799,5.8799,5.8224,5.8634,1182035,0
1991-04-25,5.8387,5.8799,5.708,5.7245,585156,0
1991-04-26,5.6915,5.806,5.6751,5.7816,694569,0
1991-04-29,5.8224,5.8799,5.806,5.8224,612027,0
1991-04-30,5.8224,5.8963,5.7816,5.806,1031111,0
1991-05-01,5.8224,5.8224,5.7653,5.806,356566,0
1991-05-02,5.7816,5.7816,5.708,5.7245,398574,0
1991-05-03,5.7245,5.806,5.708,5.806,1100467,0
1991-05-06,5.806,5.806,5.7653,5.7816,197819,0
1991-05-07,5.7489,5.7653,5.6751,5.708,371709,0
1991-05-08,5.6915,5.7245,5.6503,5.7245,693591,0
1991-05-09,5.7245,5.7653,5.708,5.7245,739016,0
1991-05-10,5.7653,5.7653,5.6342,5.6342,467932,0
1991-05-13,5.6503,5.6503,5.5767,5.5933,543640,0
1991-05-14,5.5767,5.6342,5.5767,5.5767,514334,0
1991-05-15,5.5933,5.6503,5.5363,5.5933,538756,0
1991-05-16,5.5933,5.6751,5.5603,5.6751,634981,0
1991-05-17,5.7653,6.0518,5.7653,6.0273,3336572,0
1991-05-20,5.9945,6.142,5.6915,6.1013,2358215,0
1991-05-21,6.0845,6.142,6.0684,6.142,1864395,0
1991-05-22,6.142,6.142,6.0845,6.1013,836220,0
1991-05-23,6.0845,6.1013,5.8963,5.8963,357052,0
1991-05-24,5.9372,5.9698,5.8799,5.8799,563177,0
1991-05-28,5.8387,5.8634,5.8387,5.8634,458160,0
1991-05-29,5.8963,6.0273,5.8387,5.9945,1466313,0
1991-05-30,6.0108,6.2157,6.0108,6.142,1500503,0
1991-05-31,6.142,6.1829,6.1253,6.142,1096560,0
1991-06-03,6.1253,6.142,6.1013,6.1013,409806,0
1991-06-04,6.1013,6.1013,5.9945,6.0518,464023,0
1991-06-05,6.0684,6.0845,5.8799,5.9372,514334,0
1991-06-06,5.9127,6.0108,5.8799,5.9945,615929,0
1991-06-07,6.0273,6.0518,6.0108,6.0273,832800,0
1991-06-10,6.0518,6.1013,5.9945,6.0108,501633,0
1991-06-11,6.0108,6.1829,5.9945,6.1013,447416,0
1991-06-12,6.1253,6.142,6.0845,6.1253,449371,0
1991-06-13,6.1013,6.142,6.0684,6.142,368775,0
1991-06-14,6.142,6.142,6.0684,6.0845,345819,0
1991-06-17,6.0845,6.1253,6.0684,6.0845,194405,0
1991-06-18,6.0845,6.142,6.0845,6.1013,332633,0
1991-06-19,6.0845,6.1013,6.0518,6.0684,199772,0
1991-06-20,6.0108,6.0845,6.0108,6.0273,822543,0
1991-06-21,6.0273,6.0518,5.9945,6.0273,1025737,0
1991-06-24,6.0108,6.0273,5.9698,5.9698,316513,0
1991-06-25,5.9945,5.9945,5.9127,5.9372,456206,0
1991-06-26,5.9127,5.9534,5.8963,5.8963,435205,0
1991-06-27,5.9372,5.9698,5.9127,5.9372,803006,0
1991-06-28,5.8963,5.9372,5.8224,5.9127,449371,0
1991-07-01,5.9534,5.9698,5.8799,5.9127,740969,0
1991-07-02,5.9127,5.9534,5.8963,5.9372,218823,0
1991-07-03,5.8963,5.9127,5.8387,5.8799,345819,0
1991-07-05,5.8634,5.9372,5.8634,5.9372,112344,0
1991-07-08,5.9534,5.9534,5.8634,5.9127,716057,0
1991-07-09,5.8963,5.9127,5.8634,5.8634,925114,0
1991-07-10,5.8634,5.8963,5.8634,5.8799,481611,0
1991-07-11,5.8799,5.8963,5.8387,5.8634,299905,0
1991-07-12,5.8963,5.8963,5.7489,5.8634,316025,0
1991-07-15,5.8799,5.8963,5.8634,5.8634,496750,0
1991-07-16,5.8799,5.8963,5.8634,5.8799,745855,0
1991-07-17,5.8634,5.8634,5.7816,5.8224,1349085,0
1991-07-18,5.806,5.8634,5.806,5.8634,348751,0
1991-07-19,5.8634,5.8799,5.8387,5.8387,539731,0
1991-07-22,5.8634,5.9045,5.8224,5.8472,184143,0
1991-07-23,5.8799,5.921,5.8472,5.8634,283300,0
1991-07-24,5.8472,5.8634,5.8224,5.8472,301370,0
1991-07-25,5.8224,5.9045,5.8224,5.8799,562688,0
1991-07-26,5.8634,5.8799,5.8472,5.8634,354124,0
1991-07-29,5.8634,5.9372,5.8224,5.9372,304302,0
1991-07-30,5.9372,6.0762,5.9372,6.0762,956375,0
1991-07-31,6.0518,6.0518,5.9945,6.0518,252039,0
1991-08-01,6.0518,6.0518,5.9617,6.0108,251062,0
1991-08-02,6.0762,6.0762,5.9781,5.9945,293068,0
1991-08-05,5.9945,6.0518,5.9617,6.0518,316513,0
1991-08-06,6.0926,6.3222,6.0518,6.3222,613000,0
1991-08-07,6.3222,6.3794,6.281,6.3548,760021,0
1991-08-08,6.3385,6.4123,6.3385,6.3956,763441,0
1991-08-09,6.3548,6.3794,6.3385,6.3548,736577,0
1991-08-12,6.3385,6.3548,6.281,6.3548,750252,0
1991-08-13,6.3385,6.3548,6.2402,6.2402,745855,0
1991-08-14,6.2651,6.281,6.224,6.224,421527,0
1991-08-15,6.1829,6.2402,6.1501,6.224,300881,0
1991-08-16,6.2651,6.2651,6.0762,6.1829,299417,0
1991-08-19,6.1092,6.1501,6.0518,6.1253,401989,0
1991-08-20,6.1253,6.1253,6.0108,6.0108,412734,0
1991-08-21,6.0518,6.0926,6.0108,6.0762,518242,0
1991-08-22,6.0762,6.0762,6.0108,6.0355,613000,0
1991-08-23,6.0108,6.0355,5.9617,6.0108,2028025,0
1991-08-26,6.0355,6.0926,5.9781,6.0762,758067,0
1991-08-27,6.1501,6.1663,6.1092,6.1663,785423,0
1991-08-28,6.1829,6.2976,6.1663,6.2976,491376,0
1991-08-29,6.3222,6.3222,6.2651,6.2976,808374,0
1991-08-30,6.281,6.3222,6.2402,6.3222,950028,0
1991-09-03,6.2976,6.3222,6.281,6.2976,526054,0
1991-09-04,6.3222,6.3222,6.2651,6.2976,977868,0
1991-09-05,6.2976,6.3385,6.281,6.281,1002289,0
1991-09-06,6.2402,6.2651,6.2076,6.2402,835728,0
1991-09-09,6.2402,6.2651,6.2076,6.224,143604,0
1991-09-10,6.2076,6.2076,6.1501,6.1829,270115,0
1991-09-11,6.1829,6.1829,6.1092,6.1663,340935,0
1991-09-12,6.1829,6.2076,6.1501,6.1829,271086,0
1991-09-13,6.2076,6.2076,6.1501,6.1501,207591,0
1991-09-16,6.1501,6.2076,6.1253,6.2076,689197,0
1991-09-17,6.1829,6.2076,6.1501,6.1829,123577,0
1991-09-18,6.1829,6.1829,6.1092,6.1501,462563,0
1991-09-19,6.1253,6.1501,6.1092,6.1501,442044,0
1991-09-20,6.1663,6.1663,6.1253,6.1501,427389,0
1991-09-23,6.1253,6.1501,6.0518,6.0518,646215,0
1991-09-24,6.0762,6.1253,6.0762,6.1253,187563,0
1991-09-25,6.1501,6.1829,6.1253,6.1829,550478,0
1991-09-26,6.1829,6.1829,6.1501,6.1663,147999,0
1991-09-27,6.1501,6.1663,6.1092,6.1501,399058,0
1991-09-30,6.1663,6.2076,6.1253,6.1829,173887,0
1991-10-01,6.2076,6.2076,6.1253,6.1501,256436,0
1991-10-02,6.1501,6.1663,6.1253,6.1501,245687,0
1991-10-03,6.1253,6.1501,6.0762,6.0762,237387,0
1991-10-04,6.1092,6.1092,6.0355,6.0355,253989,0
1991-10-07,6.0355,6.0355,5.9781,5.9945,211986,0
1991-10-08,6.0108,6.0108,5.9372,6.0108,273039,0
1991-10-09,6.0108,6.0108,5.9045,5.9045,304302,0
1991-10-10,5.9045,5.9945,5.8799,5.9945,209057,0
1991-10-11,6.0108,6.0108,5.9372,5.9372,169489,0
1991-10-14,5.9617,5.9945,5.9617,5.9945,89387,0
1991-10-15,6.0108,6.0518,5.9945,6.0108,707272,0
1991-10-16,5.9945,6.1501,5.9945,6.1253,1630919,0
1991-10-17,6.1092,6.1253,6.0926,6.0926,747811,0
1991-10-18,6.1092,6.2402,6.0926,6.2402,999849,0
1991-10-21,6.224,6.2651,6.2076,6.2076,348751,0
1991-10-22,6.224,6.224,6.1501,6.1501,246664,0
1991-10-23,6.1501,6.1912,6.1501,6.1912,168511,0
1991-10-24,6.1912,6.1912,6.0762,6.1501,223709,0
1991-10-25,6.1663,6.1663,6.0762,6.0926,169981,0
1991-10-28,6.1335,6.1912,6.1335,6.1663,325302,0
1991-10-29,6.1501,6.1663,6.0926,6.0926,460118,0
1991-10-30,6.1092,6.1501,6.0926,6.1501,218334,0
1991-10-31,6.1092,6.1335,6.0926,6.1092,168022,0
1991-11-01,6.1335,6.1335,6.0762,6.1335,261810,0
1991-11-04,6.1335,6.1501,6.0926,6.1092,203685,0
1991-11-05,6.0762,6.1092,6.0355,6.1092,228105,0
1991-11-06,6.1092,6.1335,6.0762,6.1335,289159,0
1991-11-07,6.1092,6.1092,6.0926,6.1092,651097,0
1991-11-08,6.1335,6.1501,6.0762,6.1092,411273,0
1991-11-11,6.0762,6.1335,6.0762,6.0762,621303,0
1991-11-12,6.1092,6.1501,6.0926,6.1335,404434,0
1991-11-13,6.0926,6.1501,6.0926,6.1092,365358,0
1991-11-14,6.1501,6.1663,6.1335,6.1663,508959,0
1991-11-15,6.1501,6.1501,6.1335,6.1335,504564,0
1991-11-18,6.1501,6.1501,6.0193,6.0355,462563,0
1991-11-19,6.0355,6.0355,5.8963,5.9781,552430,0
1991-11-20,5.9781,5.9781,5.806,5.8224,877736,0
1991-11-21,5.7816,5.8387,5.7653,5.8387,269622,0
1991-11-22,5.806,5.8387,5.7816,5.8224,332633,0
1991-11-25,5.7816,5.8224,5.7653,5.7816,512869,0
1991-11-26,5.7816,5.8799,5.7653,5.8224,356566,0
1991-11-27,5.7816,5.7816,5.708,5.7489,507495,0
1991-11-29,5.708,5.7245,5.6915,5.708,139694,0
1991-12-02,5.6669,5.806,5.6095,5.7816,481611,0
1991-12-03,5.7489,5.7653,5.6915,5.7653,501633,0
1991-12-04,5.7653,5.7653,5.6915,5.7489,347286,0
1991-12-05,5.7245,5.806,5.708,5.7816,313583,0
1991-12-06,5.7816,5.9781,5.7489,5.8634,399058,0
1991-12-09,5.8799,5.8799,5.6915,5.7489,436670,0
1991-12-10,5.7489,5.8224,5.7245,5.7816,301370,0
1991-12-11,5.7816,5.806,5.708,5.7489,270115,0
1991-12-12,5.7653,5.806,5.7245,5.7245,454256,0
1991-12-13,5.7653,5.7816,5.7245,5.7653,168022,0
1991-12-16,5.7816,5.9945,5.7653,5.9781,360962,0
1991-12-17,5.9945,6.0926,5.9945,6.0193,548524,0
1991-12-18,6.0193,6.0355,5.9781,6.0193,527521,0
1991-12-19,5.9945,6.0355,5.9372,5.9781,336535,0
1991-12-20,6.1092,6.1092,5.9945,6.0355,788351,0
1991-12-23,6.0193,6.1501,6.0193,6.1335,248618,0
1991-12-24,6.1335,6.1912,6.0355,6.1501,250572,0
1991-12-26,6.1501,6.3385,6.1501,6.3385,172421,0
1991-12-27,6.3385,6.4204,6.3222,6.4204,393686,0
1991-12-30,6.4204,6.4367,6.3794,6.3794,408343,0
1991-12-31,6.363,6.5183,6.3222,6.5183,508959,0
1992-01-02,6.4778,6.5183,6.281,6.363,725829,0
1992-01-03,6.3794,6.3794,6.363,6.3794,804472,0
1992-01-06,6.3794,6.3794,6.3057,6.3222,928047,0
1992-01-07,6.3222,6.3794,6.2651,6.363,641329,0
1992-01-08,6.3385,6.3794,6.2651,6.3222,393200,0
1992-01-09,6.3057,6.4204,6.3057,6.363,987636,0
1992-01-10,6.363,6.363,6.2651,6.2651,782491,0
1992-01-13,6.2651,6.3057,6.224,6.281,562688,0
1992-01-14,6.2651,6.3222,6.2483,6.3057,903622,0
1992-01-15,6.363,6.4367,6.3385,6.3956,519705,0
1992-01-16,6.3956,6.3956,6.1501,6.1663,592485,0
1992-01-17,6.1912,6.2076,6.0762,6.1912,441068,0
1992-01-20,6.224,6.3057,6.1501,6.2651,365358,0
1992-01-21,6.3057,6.3057,6.224,6.2651,452787,0
1992-01-22,6.3794,6.4367,6.224,6.4367,1537626,0
1992-01-23,6.4778,6.879,6.4778,6.7234,1916171,0
1992-01-24,6.7234,6.8053,6.7234,6.7642,1173733,0
1992-01-27,6.789,6.9445,6.789,6.8872,998869,0
1992-01-28,6.8625,7.2475,6.8218,7.2475,1406723,0
1992-01-29,7.1,7.1,6.9036,7.0182,1216718,0
1992-01-30,7.2147,7.3456,7.1327,7.3132,1360812,0
1992-01-31,7.2883,7.5586,7.2883,7.3867,1254817,0
1992-02-03,7.3456,7.526,7.2883,7.3703,1853652,0
1992-02-04,7.3867,7.4441,7.3703,7.4031,1131239,0
1992-02-05,7.2883,7.4031,7.2883,7.3456,1397439,0
1992-02-06,7.2883,7.3132,7.2311,7.3132,911929,0
1992-02-07,7.2883,7.3456,7.1902,7.1902,1002779,0
1992-02-10,7.1573,7.2147,7.1164,7.2147,1238697,0
1992-02-11,7.2147,7.2147,7.1573,7.1737,536312,0
1992-02-12,7.1737,7.1737,7.1,7.1164,412247,0
1992-02-13,7.1573,7.3294,7.1327,7.2475,1100467,0
1992-02-14,7.2147,7.2475,7.1164,7.2147,421527,0
1992-02-18,7.1737,7.1902,7.1327,7.1327,504564,0
1992-02-19,7.1164,7.1327,7.1,7.1164,461091,0
1992-02-20,7.1573,7.2475,7.1327,7.2147,518242,0
1992-02-21,7.1902,7.2475,7.1573,7.2311,859173,0
1992-02-24,7.2311,7.4277,7.2311,7.4277,358518,0
1992-02-25,7.4277,7.4277,7.3703,7.4277,625696,0
1992-02-26,7.4031,7.4849,7.4031,7.4441,553408,0
1992-02-27,7.4685,7.4685,7.4031,7.4441,334098,0
1992-02-28,7.4849,7.526,7.3132,7.3132,357052,0
1992-03-02,7.4685,7.5014,7.4277,7.4849,319929,0
1992-03-03,7.5014,7.5014,7.4441,7.4849,257412,0
1992-03-04,7.4441,7.5014,7.4277,7.4441,491376,0
1992-03-05,7.4277,7.4685,7.4277,7.4277,393686,0
1992-03-06,7.4031,7.4031,7.2721,7.2721,500656,0
1992-03-09,7.3703,7.3703,7.2721,7.2721,414204,0
1992-03-10,7.3132,7.3294,7.1573,7.2311,477208,0
1992-03-11,7.2475,7.3456,7.2311,7.3132,451812,0
1992-03-12,7.3132,7.3456,7.3132,7.3456,232014,0
1992-03-13,7.3703,7.3867,7.2475,7.2475,277926,0
1992-03-16,7.2883,7.3294,7.2475,7.3294,182189,0
1992-03-17,7.3294,7.3456,7.2883,7.2883,277926,0
1992-03-18,7.3294,7.3703,7.3294,7.3703,293068,0
1992-03-19,7.4031,7.4441,7.3703,7.4277,351681,0
1992-03-20,7.4685,7.5014,7.3294,7.3294,595904,0
1992-03-23,7.3703,7.4277,7.3294,7.3703,300881,0
1992-03-24,7.3703,7.3703,7.2883,7.3132,643284,0
1992-03-25,7.3294,7.3703,7.1327,7.1327,599814,0
1992-03-26,7.2311,7.2721,7.2147,7.2475,361939,0
1992-03-27,7.2883,7.2883,7.1737,7.1737,118202,0
1992-03-30,7.1737,7.2147,7.1737,7.1737,202217,0
1992-03-31,7.1902,7.2721,7.1573,7.2147,315047,0
1992-04-01,7.1737,7.1902,7.0182,7.0592,1103399,0
1992-04-02,7.1,7.1164,7.0754,7.1164,491376,0
1992-04-03,7.1573,7.2721,7.1573,7.2721,395152,0
1992-04-06,7.2721,7.2883,7.2311,7.2311,760021,0
1992-04-07,7.2475,7.2883,7.1902,7.1902,773211,0
1992-04-08,7.1573,7.1902,7.0182,7.0182,1074580,0
1992-04-09,7.043,7.1573,6.9773,7.1164,505053,0
1992-04-10,7.1737,7.2883,7.1737,7.2475,276949,0
1992-04-13,7.2311,7.2311,7.1737,7.2311,493821,0
1992-04-14,7.2883,7.2883,7.1902,7.1902,590529,0
1992-04-15,7.2311,7.4277,7.2147,7.3294,541200,0
1992-04-16,7.2883,7.4031,7.2475,7.3867,849402,0
1992-04-20,7.3132,7.3456,7.2883,7.3456,367312,0
1992-04-21,7.3294,7.3456,7.2883,7.3294,541687,0
1992-04-22,7.3294,7.4031,7.3294,7.3703,382942,0
1992-04-23,7.3456,7.4849,7.3294,7.4849,414204,0
1992-04-24,7.4849,7.5014,7.4031,7.4031,464999,0
1992-04-27,7.3542,7.4358,7.3375,7.3786,1096071,0
1992-04-28,7.4112,7.5094,7.4112,7.4685,355589,0
1992-04-29,7.493,7.5342,7.4521,7.5094,655005,0
1992-04-30,7.493,7.7062,7.493,7.665,538756,0
1992-05-01,7.7883,7.7883,7.6896,7.7062,360962,0
1992-05-04,7.7062,7.8453,7.7062,7.8043,730225,0
1992-05-05,7.8043,7.8043,7.7307,7.7633,754646,0
1992-05-06,7.7883,7.8617,7.7471,7.8453,509935,0
1992-05-07,7.8862,8.1401,7.8453,8.1401,586133,0
1992-05-08,7.9439,7.9601,7.7307,7.7307,512869,0
1992-05-11,7.7633,7.8862,7.7633,7.8207,1193761,0
1992-05-12,7.8453,7.8453,7.5094,7.5503,772233,0
1992-05-13,7.5915,7.5915,7.5503,7.5669,201727,0
1992-05-14,7.5503,7.5503,7.4358,7.4685,367312,0
1992-05-15,7.4112,7.6324,7.4112,7.5669,587113,0
1992-05-18,7.6076,7.6076,7.5342,7.5915,208566,0
1992-05-19,7.5915,7.5915,7.4358,7.4685,394665,0
1992-05-20,7.4685,7.5342,7.4521,7.4685,302837,0
1992-05-21,7.4685,7.4685,7.4112,7.4521,454743,0
1992-05-22,7.4358,7.5094,7.4112,7.493,403943,0
1992-05-26,7.4685,7.4685,7.3542,7.3542,257412,0
1992-05-27,7.3542,7.3786,7.3132,7.3542,354124,0
1992-05-28,7.3375,7.3542,7.3375,7.3542,165094,0
1992-05-29,7.395,7.4521,7.395,7.4358,374641,0
1992-06-01,7.4358,7.4685,7.4112,7.4521,428365,0
1992-06-02,7.4358,7.493,7.2802,7.3132,509935,0
1992-06-03,7.3542,7.3542,7.2394,7.2966,158745,0
1992-06-04,7.2966,7.2966,7.1,7.1164,385383,0
1992-06-05,7.1164,7.1164,6.8872,6.9853,1199624,0
1992-06-08,6.8053,6.8872,6.8053,6.8625,489425,0
1992-06-09,6.9036,6.9281,6.8625,6.8872,583204,0
1992-06-10,6.6498,6.7482,6.6498,6.6906,595415,0
1992-06-11,6.707,6.707,6.5349,6.5761,727296,0
1992-06-12,6.8462,6.8462,6.6906,6.8053,1249935,0
1992-06-15,6.7642,6.8053,6.7482,6.7482,384898,0
1992-06-16,6.7482,6.7642,6.6744,6.7317,309188,0
1992-06-17,6.707,6.7317,6.6744,6.6906,1241139,0
1992-06-18,6.6906,6.7317,6.6906,6.7317,282322,0
1992-06-19,6.7482,6.8053,6.7482,6.789,780535,0
1992-06-22,6.7642,6.789,6.7317,6.7642,414204,0
1992-06-23,6.8053,6.8872,6.8053,6.8872,264248,0
1992-06-24,6.8462,6.9281,6.8462,6.8625,104040,0
1992-06-25,6.8872,6.9036,6.8299,6.8299,202217,0
1992-06-26,6.8299,6.8625,6.8053,6.8462,212962,0
1992-06-29,6.8625,7.043,6.8625,7.043,523615,0
1992-06-30,7.002,7.1,7.002,7.1,351681,0
1992-07-01,7.1408,7.2966,7.1408,7.2966,455718,0
1992-07-02,7.3375,7.4112,7.2802,7.395,1108283,0
1992-07-06,7.4112,7.4112,7.2802,7.3132,492356,0
1992-07-07,7.3375,7.3542,7.1819,7.1985,435205,0
1992-07-08,7.1819,7.1985,7.043,7.0837,507495,0
1992-07-09,7.1164,7.1819,7.1164,7.1573,840124,0
1992-07-10,7.1985,7.2394,7.1819,7.2394,100130,0
1992-07-13,7.2394,7.3786,7.2147,7.3375,345819,0
1992-07-14,7.3786,7.395,7.3132,7.3542,198311,0
1992-07-15,7.3786,7.395,7.2966,7.3786,586133,0
1992-07-16,7.3132,7.3132,7.2802,7.2802,390753,0
1992-07-17,7.2966,7.3132,7.2394,7.3132,219801,0
1992-07-20,7.2802,7.3132,7.1985,7.2966,268644,0
1992-07-21,7.3375,7.395,7.3132,7.3542,484049,0
1992-07-22,7.3132,7.3375,7.2394,7.3375,210031,0
1992-07-23,7.3375,7.3375,7.2559,7.2802,492840,0
1992-07-24,7.2559,7.3132,7.2559,7.3132,75709,0
1992-07-27,7.3047,7.3621,7.2802,7.3047,218823,0
1992-07-28,7.3047,7.4031,7.3047,7.4031,235920,0
1992-07-29,7.4195,7.5014,7.4195,7.4606,279392,0
1992-07-30,7.4849,7.5179,7.4441,7.5014,218823,0
1992-07-31,7.4606,7.5014,7.4441,7.4441,212962,0
1992-08-03,7.4441,7.5586,7.4195,7.5586,309674,0
1992-08-04,7.5834,7.6161,7.5422,7.6161,302347,0
1992-08-05,7.1082,7.1657,7.0263,7.0837,3085511,0
1992-08-06,7.0837,7.2228,7.0837,7.1819,937328,0
1992-08-07,7.1657,7.2067,7.1247,7.1408,489425,0
1992-08-10,7.1408,7.1408,7.0672,7.1082,698474,0
1992-08-11,7.1082,7.1082,7.0511,7.0837,557319,0
1992-08-12,7.0672,7.1082,7.0672,7.1082,466955,0
1992-08-13,7.1082,7.1082,7.0672,7.1082,318467,0
1992-08-14,7.0837,7.1408,7.0672,7.1247,408343,0
1992-08-17,7.1657,7.1657,7.0672,7.0672,176330,0
1992-08-18,7.0511,7.0672,6.9445,6.9694,782491,0
1992-08-19,6.9694,6.9853,6.9115,6.9281,451812,0
1992-08-20,6.9115,6.9853,6.9115,6.9694,159721,0
1992-08-21,6.9694,6.9694,6.8134,6.8709,373173,0
1992-08-24,6.8299,6.8709,6.7727,6.789,544130,0
1992-08-25,6.789,6.789,6.6906,6.7727,469397,0
1992-08-26,6.7727,6.8872,6.707,6.8709,601277,0
1992-08-27,6.8872,7.0102,6.8872,6.9694,637423,0
1992-08-28,6.9853,7.0672,6.9445,7.0511,607625,0
1992-08-31,7.0672,7.0672,6.9853,7.0672,198311,0
1992-09-01,7.0263,7.0511,6.9115,6.9281,332633,0
1992-09-02,6.8134,6.8872,6.8134,6.8134,450345,0
1992-09-03,6.8299,6.8709,6.6744,6.707,648166,0
1992-09-04,6.6498,6.707,6.4941,6.6906,1040876,0
1992-09-08,6.6744,6.707,6.6334,6.6906,850384,0
1992-09-09,6.6906,6.8134,6.6744,6.6906,1272886,0
1992-09-10,6.6906,6.8134,6.6906,6.7727,1032573,0
1992-09-11,6.7727,6.9115,6.7727,6.9115,637423,0
1992-09-14,6.9281,6.9694,6.9115,6.9281,986170,0
1992-09-15,6.8872,6.9445,6.8872,6.9115,450834,0
1992-09-16,6.8872,6.9445,6.8872,6.9281,507495,0
1992-09-17,6.9445,6.9694,6.9281,6.9445,443995,0
1992-09-18,6.9445,6.9694,6.9281,6.9445,545592,0
1992-09-21,6.9445,6.9694,6.9281,6.9445,715085,0
1992-09-22,6.9445,6.9445,6.8462,6.9115,196352,0
1992-09-23,6.8872,6.9281,6.8299,6.8299,222239,0
1992-09-24,6.8462,6.8872,6.8299,6.8709,86457,0
1992-09-25,6.8462,6.8872,6.789,6.8462,206612,0
1992-09-28,6.8134,6.8872,6.789,6.8872,193912,0
1992-09-29,6.8709,6.8709,6.6744,6.7482,670146,0
1992-09-30,6.707,6.8462,6.707,6.8462,1189850,0
1992-10-01,6.8872,6.8872,6.8134,6.8709,442533,0
1992-10-02,6.9115,6.9115,6.7482,6.8462,621303,0
1992-10-05,6.8299,6.8299,6.6334,6.6906,1036970,0
1992-10-06,6.707,6.7482,6.6906,6.707,732667,0
1992-10-07,6.707,6.707,6.5514,6.5514,950028,0
1992-10-08,6.5923,6.6334,6.5514,6.6334,846479,0
1992-10-09,6.6169,6.6334,6.4367,6.4367,405410,0
1992-10-12,6.4778,6.4941,6.4367,6.4778,695058,0
1992-10-13,6.4778,6.5923,6.4778,6.5923,349728,0
1992-10-14,6.6169,6.7482,6.4778,6.7482,1043319,0
1992-10-15,6.7317,6.789,6.707,6.7727,537291,0
1992-10-16,6.789,6.8709,6.789,6.8299,668686,0
1992-10-19,6.8872,6.9445,6.8872,6.9445,938793,0
1992-10-20,6.9694,7.0102,6.9281,6.9853,400036,0
1992-10-21,7.0263,7.0263,6.9445,6.9853,295511,0
1992-10-22,6.9445,6.9853,6.789,6.8462,659400,0
1992-10-23,6.8709,6.9853,6.8709,6.9281,318953,0
1992-10-26,6.9364,7.0511,6.9364,7.0511,695058,0
1992-10-27,7.092,7.1164,7.0182,7.0511,771746,0
1992-10-28,7.0182,7.0344,6.9936,7.0182,682361,0
1992-10-29,7.0182,7.0511,7.0182,7.0344,448880,0
1992-10-30,7.0344,7.0344,6.9526,6.9773,690172,0
1992-11-02,6.9773,7.1327,6.9773,7.1164,496750,0
1992-11-03,7.1327,7.1327,7.0344,7.0511,539731,0
1992-11-04,7.0511,7.0754,6.9936,7.0182,396129,0
1992-11-05,6.9773,7.0511,6.9773,6.9936,259367,0
1992-11-06,6.9936,7.0182,6.9364,6.9364,325302,0
1992-11-09,6.8954,7.0511,6.8954,7.0182,377571,0
1992-11-10,7.0511,7.1573,7.0511,7.0754,490886,0
1992-11-11,7.092,7.1327,7.0182,7.0182,553408,0
1992-11-12,7.0182,7.1573,7.0182,7.092,560735,0
1992-11-13,7.1164,7.1327,7.092,7.1164,397105,0
1992-11-16,7.092,7.1164,7.0754,7.092,168022,0
1992-11-17,7.092,7.1164,7.0511,7.0754,163140,0
1992-11-18,7.0754,7.1327,7.0754,7.1327,264738,0
1992-11-19,7.092,7.1327,7.092,7.1164,208566,0
1992-11-20,7.1573,7.1737,7.1164,7.1737,368775,0
1992-11-23,7.1737,7.1737,7.1164,7.1327,459629,0
1992-11-24,7.1327,7.2966,7.1164,7.2311,600789,0
1992-11-25,7.2721,7.2966,7.2311,7.2559,206612,0
1992-11-27,7.2147,7.2966,7.2147,7.2311,152884,0
1992-11-30,7.2721,7.2966,7.2147,7.2311,367312,0
1992-12-01,7.1737,7.2966,7.1573,7.2721,298440,0
1992-12-02,7.2966,7.2966,7.2147,7.2721,198311,0
1992-12-03,7.3132,7.3375,7.2721,7.2721,229566,0
1992-12-04,7.2721,7.3132,7.2721,7.3132,223709,0
1992-12-07,7.3132,7.3542,7.2721,7.3542,157767,0
1992-12-08,7.3375,7.4521,7.3132,7.4521,747811,0
1992-12-09,7.4112,7.4358,7.2966,7.3542,306256,0
1992-12-10,7.3375,7.3375,7.1737,7.2147,414204,0
1992-12-11,7.1985,7.2721,7.1737,7.2559,203685,0
1992-12-14,7.2311,7.2966,7.2147,7.2721,587600,0
1992-12-15,7.2559,7.2721,7.1573,7.1985,360473,0
1992-12-16,7.2147,7.2311,7.1573,7.1737,447906,0
1992-12-17,7.1737,7.2966,7.1573,7.2721,258876,0
1992-12-18,7.395,7.395,7.3375,7.395,766860,0
1992-12-21,7.3542,7.4112,7.3132,7.3375,495283,0
1992-12-22,7.3375,7.3375,7.2721,7.2966,391734,0
1992-12-23,7.3132,7.395,7.3132,7.3542,1035501,0
1992-12-24,7.3542,7.4112,7.3542,7.3542,206124,0
1992-12-28,7.3375,7.4358,7.3375,7.4112,700431,0
1992-12-29,7.4358,7.493,7.395,7.4112,211986,0
1992-12-30,7.4358,7.4521,7.395,7.395,260829,0
1992-12-31,7.4112,7.493,7.4112,7.4112,357052,0
1993-01-04,7.4521,7.4769,7.3542,7.3703,592974,0
1993-01-05,7.395,7.4112,7.3542,7.4112,267180,0
1993-01-06,7.4112,7.4112,7.3703,7.395,329700,0
1993-01-07,7.4112,7.4112,7.2721,7.2966,245687,0
1993-01-08,7.2559,7.2559,7.1737,7.2147,345819,0
1993-01-11,7.2147,7.2311,7.1164,7.1737,651589,0
1993-01-12,7.1573,7.1985,7.1327,7.1737,449371,0
1993-01-13,7.1573,7.1985,7.1573,7.1573,502123,0
1993-01-14,7.1737,7.2721,7.1327,7.2559,620327,0
1993-01-15,7.3375,7.395,7.3375,7.3542,459629,0
1993-01-18,7.3542,7.395,7.3375,7.3542,301370,0
1993-01-19,7.3542,7.395,7.3375,7.3375,511889,0
1993-01-20,7.3375,7.3703,7.2966,7.3542,309674,0
1993-01-21,7.395,7.395,7.3542,7.3703,386849,0
1993-01-22,7.3542,7.3542,7.2721,7.2966,577832,0
1993-01-25,7.2802,7.3786,7.2638,7.3456,295998,0
1993-01-26,7.3786,7.4441,7.3786,7.4031,512869,0
1993-01-27,7.3456,7.3456,7.3047,7.3212,882131,0
1993-01-28,7.1985,7.2394,7.0837,7.1985,1096071,0
1993-01-29,7.1819,7.1985,7.1573,7.1985,220777,0
1993-02-01,7.1985,7.3621,7.1985,7.2802,716547,0
1993-02-02,7.2394,7.3212,7.2394,7.3047,503099,0
1993-02-03,7.3047,7.3621,7.2228,7.2394,773695,0
1993-02-04,7.2394,7.2802,7.1573,7.1819,707272,0
1993-02-05,7.2394,7.3047,7.2228,7.3047,709714,0
1993-02-08,7.3047,7.3621,7.2638,7.3456,751719,0
1993-02-09,7.3621,7.3786,7.3212,7.3456,525081,0
1993-02-10,7.3212,7.4031,7.3212,7.4031,792748,0
1993-02-11,7.4031,7.4195,7.3621,7.3621,473791,0
1993-02-12,7.3786,7.3786,7.2802,7.2802,215405,0
1993-02-16,7.1408,7.2802,7.1408,7.1985,891413,0
1993-02-17,7.1985,7.1985,7.1573,7.1819,357052,0
1993-02-18,7.1985,7.2394,7.1573,7.1985,295998,0
1993-02-19,7.1819,7.1985,7.1573,7.1573,328724,0
1993-02-22,7.1985,7.2802,7.1985,7.2394,447906,0
1993-02-23,7.2394,7.3047,7.1985,7.2802,202217,0
1993-02-24,7.2802,7.4031,7.2802,7.4031,706780,0
1993-02-25,7.4031,7.526,7.4031,7.526,400524,0
1993-02-26,7.5586,7.6245,7.4849,7.5014,988127,0
1993-03-01,7.4849,7.526,7.4849,7.4849,264738,0
1993-03-02,7.5014,7.665,7.4441,7.665,442044,0
1993-03-03,7.665,7.7471,7.665,7.7471,587113,0
1993-03-04,7.7471,7.7471,7.6815,7.7062,377571,0
1993-03-05,7.7471,7.7471,7.665,7.7062,351681,0
1993-03-08,7.7062,7.8862,7.665,7.8453,962241,0
1993-03-09,7.9681,8.0829,7.9681,8.0418,1817993,0
1993-03-10,7.9681,7.9845,7.8453,7.9439,1157126,0
1993-03-11,7.927,7.9439,7.8862,7.8862,333608,0
1993-03-12,7.8453,7.9681,7.8207,7.9439,295998,0
1993-03-15,7.9681,8.1646,7.9681,8.1646,773695,0
1993-03-16,8.1646,8.2874,8.1646,8.1646,1682693,0
1993-03-17,8.1076,8.2056,8.0667,8.2056,351188,0
1993-03-18,8.2056,8.2874,8.1891,8.2305,440575,0
1993-03-19,8.3449,8.3449,8.2464,8.2464,478677,0
1993-03-22,8.2305,8.2464,8.1646,8.2305,266199,0
1993-03-23,8.2305,8.2305,8.1237,8.1482,237387,0
1993-03-24,8.1646,8.2305,8.1482,8.2056,595415,0
1993-03-25,8.1891,8.1891,8.0667,8.1237,364869,0
1993-03-26,8.1237,8.1237,7.9845,8.0418,237387,0
1993-03-29,8.0829,8.2305,8.0667,8.2305,327255,0
1993-03-30,8.2305,8.3285,8.1646,8.2874,289159,0
1993-03-31,8.2874,8.3039,8.2305,8.2464,360473,0
1993-04-01,8.271,8.271,8.2305,8.2464,184143,0
1993-04-02,8.1646,8.1646,8.0418,8.0829,696036,0
1993-04-05,8.0667,8.0667,7.8862,7.927,1268984,0
1993-04-06,7.927,7.927,7.7471,7.7883,1260191,0
1993-04-07,7.7883,7.7883,7.6815,7.7224,960770,0
1993-04-08,7.6815,7.6815,7.5996,7.5996,748788,0
1993-04-12,7.7633,7.7883,7.665,7.665,688216,0
1993-04-13,7.7224,7.8617,7.7224,7.8453,443508,0
1993-04-14,7.8453,7.8617,7.8043,7.8043,138718,0
1993-04-15,7.7471,7.7883,7.7224,7.7224,304302,0
1993-04-16,7.7633,7.7633,7.6815,7.7224,694569,0
1993-04-19,7.7224,7.7883,7.6815,7.7471,517263,0
1993-04-20,7.6815,7.7062,7.665,7.6815,363892,0
1993-04-21,7.7224,7.7883,7.7224,7.7224,658423,0
1993-04-22,7.6815,7.7883,7.6815,7.7062,760021,0
1993-04-23,7.6815,7.7224,7.665,7.7062,572457,0
1993-04-26,7.6979,7.6979,7.5915,7.6161,415179,0
1993-04-27,7.5915,7.7799,7.5915,7.7552,1230397,0
1993-04-28,7.7963,7.9601,7.7552,7.9601,974446,0
1993-04-29,7.9601,7.9761,7.9027,7.9761,351188,0
1993-04-30,7.9761,8.001,7.9439,7.9761,341912,0
1993-05-03,8.0418,8.0418,7.8617,8.0418,549503,0
1993-05-04,8.0829,8.0829,7.9601,8.0172,200752,0
1993-05-05,7.9761,8.0829,7.8781,8.0829,641818,0
1993-05-06,8.0418,8.0583,7.9027,7.9191,516778,0
1993-05-07,7.9439,7.9601,7.8617,7.8781,157767,0
1993-05-10,7.8617,7.9601,7.8617,7.9601,273039,0
1993-05-11,7.9601,8.0172,7.9191,8.0172,147511,0
1993-05-12,7.9601,8.0992,7.9439,8.0583,364869,0
1993-05-13,7.9761,8.0172,7.9761,8.001,377571,0
1993-05-14,8.0172,8.0583,8.0172,8.0418,343379,0
1993-05-17,8.0418,8.0418,7.8781,7.9601,538267,0
1993-05-18,7.9439,8.0418,7.9191,8.0418,259367,0
1993-05-19,8.001,8.0418,7.9191,8.0418,645722,0
1993-05-20,8.0418,8.1237,8.0418,8.1237,435205,0
1993-05-21,8.1237,8.1237,8.001,8.0418,306256,0
1993-05-24,8.0172,8.0992,8.001,8.0992,411273,0
1993-05-25,8.1237,8.2056,8.0992,8.2056,637423,0
1993-05-26,8.2056,8.2056,8.1401,8.1812,206124,0
1993-05-27,8.1812,8.1812,8.0992,8.1237,222239,0
1993-05-28,8.0829,8.0992,7.9761,8.0418,275482,0
1993-06-01,8.0583,8.1646,8.0172,8.1401,452787,0
1993-06-02,8.0992,8.1646,8.0583,8.0992,401502,0
1993-06-03,8.0583,8.0583,7.9191,8.0418,311626,0
1993-06-04,8.001,8.001,7.9601,7.9761,132855,0
1993-06-07,7.9761,8.0172,7.9191,8.001,401989,0
1993-06-08,7.9761,7.9761,7.8781,7.9027,313094,0
1993-06-09,7.9191,7.9191,7.8781,7.9027,864548,0
1993-06-10,7.9191,7.9439,7.9191,7.9191,846479,0
1993-06-11,7.9439,8.2464,7.9439,8.1812,460118,0
1993-06-14,8.2056,8.2056,8.1237,8.1237,731689,0
1993-06-15,8.1401,8.1646,8.0992,8.1646,206124,0
1993-06-16,8.1237,8.1401,7.9601,8.0418,407359,0
1993-06-17,8.0418,8.0992,8.0172,8.0829,210031,0
1993-06-18,8.0829,8.0829,8.001,8.0172,844033,0
1993-06-21,8.0172,8.0172,7.9761,8.0172,389780,0
1993-06-22,8.0172,8.0172,7.9027,7.9191,619837,0
1993-06-23,7.9027,7.9761,7.9027,7.9601,402971,0
1993-06-24,7.9601,8.0172,7.9439,7.9439,506033,0
1993-06-25,7.9439,7.9601,7.8781,7.9439,373173,0
1993-06-28,7.9761,8.1401,7.9761,8.1401,420552,0
1993-06-29,8.0992,8.1812,8.0829,8.1401,1694908,0
1993-06-30,8.6723,8.6723,8.3859,8.4676,1075558,0
1993-07-01,8.6071,8.6071,8.3612,8.3859,541687,0
1993-07-02,8.3612,8.4269,8.3039,8.3859,748788,0
1993-07-06,8.3859,8.3859,8.3039,8.3039,594436,0
1993-07-07,8.3039,8.3612,8.2633,8.3449,455718,0
1993-07-08,8.402,8.5085,8.3612,8.4842,251062,0
1993-07-09,8.4842,8.5496,8.4429,8.5496,767837,0
1993-07-12,8.5251,8.5905,8.5251,8.5905,446437,0
1993-07-13,8.5905,8.7541,8.5905,8.6885,727296,0
1993-07-14,8.6475,8.9343,8.6312,8.9343,765394,0
1993-07-15,8.9343,8.9922,8.8934,8.9343,767837,0
1993-07-16,8.8934,8.8934,8.6312,8.7139,648166,0
1993-07-19,8.7139,8.7139,8.5085,8.5496,1291449,0
1993-07-20,8.5496,8.6475,8.402,8.6312,1671953,0
1993-07-21,8.6071,8.6312,8.5496,8.5496,877736,0
1993-07-22,8.5496,8.6071,8.5251,8.5905,442044,0
1993-07-23,8.5905,8.7139,8.5905,8.6723,538756,0
1993-07-26,8.6801,8.6801,8.6234,8.6396,578320,0
1993-07-27,8.6396,8.6396,8.5412,8.5822,497725,0
1993-07-28,8.5412,8.5822,8.4594,8.4594,953933,0
1993-07-29,8.5004,8.5412,8.4348,8.5412,447416,0
1993-07-30,8.5412,8.5576,8.4758,8.5576,649633,0
1993-08-02,8.5165,8.5989,8.5165,8.5576,493821,0
1993-08-03,8.5576,8.5576,8.4348,8.5576,266199,0
1993-08-04,8.5412,8.5412,8.4758,8.4758,257897,0
1993-08-05,8.4758,8.5576,8.4758,8.5165,412734,0
1993-08-06,8.5412,8.5412,8.4758,8.4758,739016,0
1993-08-09,8.5165,8.5412,8.4758,8.5165,289159,0
1993-08-10,8.5412,8.5412,8.4758,8.4758,350215,0
1993-08-11,8.5165,8.6234,8.4185,8.4348,998869,0
1993-08-12,8.1482,8.173,7.7388,7.7633,2771931,0
1993-08-13,7.7799,7.9027,7.7224,7.8207,2043654,0
1993-08-16,7.8617,8.091,7.8453,8.0501,1212809,0
1993-08-17,8.0667,8.1891,8.0254,8.1482,1008153,0
1993-08-18,8.173,8.3529,8.173,8.2957,1063832,0
1993-08-19,8.3529,8.3779,8.312,8.3779,422993,0
1993-08-20,8.3938,8.3938,8.3529,8.3779,445950,0
1993-08-23,8.2957,8.3529,8.271,8.3366,365358,0
1993-08-24,8.3366,8.5004,8.312,8.5004,739509,0
1993-08-25,8.5004,8.5989,8.4594,8.5004,786883,0
1993-08-26,8.5004,8.5576,8.4594,8.5576,729737,0
1993-08-27,8.4758,8.5004,8.4594,8.5004,409318,0
1993-08-30,8.5004,8.6635,8.5004,8.6635,344842,0
1993-08-31,8.6396,8.6635,8.5822,8.5989,449371,0
1993-09-01,8.6396,8.7057,8.5576,8.7057,386849,0
1993-09-02,8.6801,8.7458,8.6635,8.6635,226151,0
1993-09-03,8.6635,8.7221,8.6635,8.6801,288670,0
1993-09-07,8.6801,8.804,8.6801,8.6801,382452,0
1993-09-08,8.6801,8.7625,8.6234,8.7057,362426,0
1993-09-09,8.6801,8.7221,8.6801,8.7057,357052,0
1993-09-10,8.6801,8.7057,8.6635,8.7057,209057,0
1993-09-13,8.6635,8.7057,8.6635,8.6801,507006,0
1993-09-14,8.6801,8.7871,8.6801,8.7625,338980,0
1993-09-15,8.7221,8.7625,8.7221,8.7221,502123,0
1993-09-16,8.7221,8.7625,8.6396,8.7625,660870,0
1993-09-17,8.7057,8.804,8.7057,8.7221,978354,0
1993-09-20,8.7221,8.7625,8.7221,8.7458,728761,0
1993-09-21,8.7458,8.7458,8.7057,8.7221,473302,0
1993-09-22,8.7221,8.804,8.6635,8.6635,602254,0
1993-09-23,8.7057,8.7057,8.5576,8.6234,592974,0
1993-09-24,8.6396,8.804,8.4758,8.7221,656470,0
1993-09-27,8.7458,8.8278,8.7458,8.7871,504564,0
1993-09-28,8.7871,8.7871,8.7057,8.7057,424462,0
1993-09-29,8.7458,8.7458,8.6801,8.6801,260829,0
1993-09-30,8.7057,8.7458,8.6801,8.7458,195379,0
1993-10-01,8.7458,8.7458,8.5989,8.6396,351681,0
1993-10-04,8.7057,8.7057,8.6234,8.6234,320423,0
1993-10-05,8.6635,8.7221,8.6234,8.6635,562688,0
1993-10-06,8.6635,8.7057,8.5822,8.5989,245687,0
1993-10-07,8.5989,8.5989,8.4758,8.5004,572946,0
1993-10-08,8.5822,8.5822,8.4758,8.5004,338980,0
1993-10-11,8.5576,8.5822,8.5576,8.5822,341912,0
1993-10-12,8.5822,8.5822,8.5412,8.5412,277926,0
1993-10-13,8.4594,8.4758,8.4594,8.4594,404434,0
1993-10-14,8.4594,8.5004,8.4348,8.5004,254968,0
1993-10-15,8.5989,8.6801,8.5989,8.6396,639371,0
1993-10-18,8.7057,8.7458,8.6396,8.6801,225174,0
1993-10-19,8.6635,8.7458,8.6635,8.6801,336052,0
1993-10-20,8.7221,8.7458,8.5989,8.5989,341912,0
1993-10-21,8.5576,8.7221,8.5576,8.7057,322863,0
1993-10-22,8.7221,8.7871,8.7221,8.7221,473302,0
1993-10-25,8.7139,8.7541,8.5496,8.6312,766860,0
1993-10-26,8.5905,8.6312,8.5333,8.5743,286229,0
1993-10-27,8.656,8.656,8.5085,8.5905,314559,0
1993-10-28,8.5905,8.7541,8.5905,8.7139,582227,0
1993-10-29,8.7139,8.7956,8.6975,8.7541,285252,0
1993-11-01,8.7541,8.8198,8.7541,8.7956,294043,0
1993-11-02,8.7791,8.8355,8.7376,8.8198,528009,0
1993-11-03,8.7956,8.8607,8.7791,8.8198,648166,0
1993-11-04,8.7956,8.8198,8.7376,8.7791,352658,0
1993-11-05,8.7541,8.7791,8.6975,8.7541,464023,0
1993-11-08,8.7791,8.7956,8.7541,8.7791,211986,0
1993-11-09,8.7791,8.8775,8.7541,8.7791,269622,0
1993-11-10,8.8355,8.8607,8.7541,8.8198,357052,0
1993-11-11,8.7956,8.8355,8.7791,8.7791,183169,0
1993-11-12,8.8198,8.9018,8.8198,8.8607,300881,0
1993-11-15,8.9018,8.9183,8.8198,8.8198,368775,0
1993-11-16,8.8198,9.1057,8.8198,9.0489,502123,0
1993-11-17,9.1057,9.1326,9.0244,9.0244,650119,0
1993-11-18,9.001,9.001,8.7791,8.8355,1145404,0
1993-11-19,8.8355,8.8775,8.7791,8.7791,496750,0
1993-11-22,8.8198,8.8198,8.7139,8.7956,458651,0
1993-11-23,8.7541,8.7791,8.6723,8.7541,350215,0
1993-11-24,8.7139,8.7541,8.5905,8.6312,782491,0
1993-11-26,8.6723,8.6975,8.656,8.6723,128461,0
1993-11-29,8.6723,8.7956,8.6723,8.7139,333608,0
1993-11-30,8.6975,8.6975,8.5905,8.5905,222239,0
1993-12-01,8.6975,8.7376,8.6312,8.6723,422993,0
1993-12-02,8.6975,8.7376,8.656,8.6975,248618,0
1993-12-03,8.7376,8.8198,8.7139,8.7791,316513,0
1993-12-06,8.7376,8.7541,8.6723,8.6723,275482,0
1993-12-07,8.6975,8.7791,8.6723,8.7139,148977,0
1993-12-08,8.6723,8.8198,8.6723,8.7139,404434,0
1993-12-09,8.6723,8.8355,8.6723,8.7139,398574,0
1993-12-10,8.7139,8.7956,8.6723,8.7956,192935,0
1993-12-13,8.7791,8.7956,8.7139,8.7376,380989,0
1993-12-14,8.7791,8.7791,8.7139,8.7541,213940,0
1993-12-15,8.7376,8.7376,8.6723,8.6723,409806,0
1993-12-16,8.6723,8.7139,8.6312,8.6312,218823,0
1993-12-17,8.6312,8.7139,8.6312,8.6975,418107,0
1993-12-20,8.656,8.7139,8.656,8.6723,455718,0
1993-12-21,8.656,8.6975,8.5743,8.6975,354124,0
1993-12-22,8.6723,8.9018,8.6723,8.8198,493821,0
1993-12-23,8.8607,8.9586,8.8355,8.8775,212962,0
1993-12-27,8.8775,9.0885,8.8775,9.0661,367312,0
1993-12-28,9.0489,9.1326,9.0489,9.0885,557319,0
1993-12-29,8.9829,9.0489,8.8607,9.0489,499678,0
1993-12-30,9.001,9.0244,8.9586,8.9586,195379,0
1993-12-31,8.9829,9.0244,8.9586,8.9586,248618,0
1994-01-03,8.9829,9.0244,8.8775,9.0244,380989,0
1994-01-04,9.001,9.0489,8.9429,8.9829,207591,0
1994-01-05,8.9586,9.0489,8.9183,9.0244,354124,0
1994-01-06,9.0489,9.0489,8.9829,9.0244,284765,0
1994-01-07,8.9829,9.001,8.8775,8.9429,236408,0
1994-01-10,8.9829,9.1057,8.9018,9.1057,280857,0
1994-01-11,9.149,9.2122,9.0661,9.149,367800,0
1994-01-12,9.0885,9.0885,8.9429,8.9586,450834,0
1994-01-13,8.9586,8.9586,8.7139,8.8355,483073,0
1994-01-14,8.8775,8.9183,8.8607,8.8775,362426,0
1994-01-17,8.8607,8.9429,8.8355,8.9018,206124,0
1994-01-18,8.9018,8.9018,8.656,8.656,453276,0
1994-01-19,8.7139,8.7956,8.7139,8.7956,241781,0
1994-01-20,8.8198,8.8355,8.7956,8.8198,431297,0
1994-01-21,8.8198,8.8355,8.656,8.656,503588,0
1994-01-24,8.3938,8.5412,8.3779,8.4185,984703,0
1994-01-25,8.3938,8.5576,8.3529,8.5004,758555,0
1994-01-26,8.5165,8.5576,8.5004,8.5412,464023,0
1994-01-27,8.5576,8.5822,8.5412,8.5822,435205,0
1994-01-28,8.6234,8.6635,8.5822,8.6071,447906,0
1994-01-31,8.6234,8.6234,8.5576,8.6071,544130,0
1994-02-01,8.5576,8.6071,8.4594,8.5576,1059928,0
1994-02-02,8.6071,8.7458,8.5822,8.7458,400036,0
1994-02-03,8.7302,8.8114,8.7057,8.8114,488447,0
1994-02-04,8.7871,8.8522,8.7706,8.8278,597369,0
1994-02-07,8.7706,8.8775,8.6635,8.7057,276456,0
1994-02-08,8.7302,8.7706,8.6234,8.6635,632538,0
1994-02-09,8.7302,8.7458,8.7057,8.7057,161676,0
1994-02-10,8.7302,8.7302,8.6475,8.6475,314559,0
1994-02-11,8.5576,8.6885,8.5412,8.6885,409318,0
1994-02-14,8.7057,8.9746,8.7057,8.9586,589066,0
1994-02-15,8.9746,9.0661,8.9343,9.0402,892880,0
1994-02-16,9.017,9.017,8.9343,8.9586,515310,0
1994-02-17,8.9586,9.0402,8.9183,9.001,2036816,0
1994-02-18,9.0661,9.0823,8.9343,9.017,1487316,0
1994-02-22,9.0402,9.2452,9.0402,9.149,1150779,0
1994-02-23,9.1635,9.1885,9.1057,9.1635,645722,0
1994-02-24,9.149,9.1635,9.0402,9.0661,428857,0
1994-02-25,9.0823,9.1228,9.0402,9.0402,452787,0
1994-02-28,9.0661,9.0823,8.8934,8.8934,665753,0
1994-03-01,8.9343,8.9343,8.7706,8.8775,393686,0
1994-03-02,8.8775,8.9343,8.7871,8.8934,259367,0
1994-03-03,8.8522,8.8775,8.6234,8.7302,433740,0
1994-03-04,8.7057,8.7871,8.6635,8.7706,184632,0
1994-03-07,8.7458,8.8278,8.7458,8.8114,123089,0
1994-03-08,8.8934,8.9746,8.8522,8.8934,179260,0
1994-03-09,8.8934,8.9586,8.8775,8.9586,169489,0
1994-03-10,8.9183,8.9343,8.8934,8.9343,306744,0
1994-03-11,8.9343,8.9343,8.8114,8.9183,150926,0
1994-03-14,8.8934,8.8934,8.8278,8.8775,151906,0
1994-03-15,8.8278,8.9183,8.7706,8.8278,199286,0
1994-03-16,8.8278,8.8522,8.6635,8.8114,351188,0
1994-03-17,8.8114,8.8934,8.6885,8.6885,203685,0
1994-03-18,8.7057,8.7458,8.5412,8.6885,848429,0
1994-03-21,8.6885,8.7871,8.6635,8.7871,344355,0
1994-03-22,8.7706,8.7706,8.6885,8.6885,157279,0
1994-03-23,8.6885,8.7057,8.5822,8.5822,204659,0
1994-03-24,8.6071,8.6475,8.5004,8.5576,316513,0
1994-03-25,8.5576,8.6635,8.4758,8.5165,438136,0
1994-03-28,8.4348,8.5576,8.4185,8.5576,395152,0
1994-03-29,8.5165,8.5412,8.4594,8.5004,357052,0
1994-03-30,8.5004,8.6071,8.4348,8.5004,541200,0
1994-03-31,8.4594,8.4758,8.2056,8.3529,616908,0
1994-04-04,8.3285,8.4348,8.271,8.3529,372684,0
1994-04-05,8.4185,8.4348,8.3779,8.4348,391734,0
1994-04-06,8.3938,8.3938,8.312,8.312,231036,0
1994-04-07,8.312,8.312,8.2305,8.2874,317491,0
1994-04-08,8.271,8.3285,8.2464,8.312,340935,0
1994-04-11,8.312,8.3285,8.2056,8.2464,464999,0
1994-04-12,8.2464,8.271,8.1646,8.1646,154351,0
1994-04-13,8.1237,8.1646,7.8698,8.1237,548524,0
1994-04-14,8.0829,8.1076,7.9761,8.0583,409806,0
1994-04-15,7.9601,8.0418,7.8698,8.0172,693103,0
1994-04-18,8.0583,8.0583,7.8535,7.8698,608114,0
1994-04-19,7.8945,7.9761,7.8289,7.8535,686269,0
1994-04-20,7.9191,8.1076,7.8945,8.001,1115124,0
1994-04-21,8.1076,8.4758,8.0829,8.4185,1192295,0
1994-04-22,8.4185,8.4348,8.312,8.4348,408343,0
1994-04-25,8.4269,8.4925,8.3859,8.4676,257897,0
1994-04-26,8.4105,8.4514,8.3449,8.4105,196842,0
1994-04-28,8.3859,8.5085,8.3859,8.4269,447906,0
1994-04-29,8.4269,8.5333,8.4269,8.4925,165094,0
1994-05-02,8.5085,8.6149,8.4925,8.5743,220777,0
1994-05-03,8.6149,8.6149,8.5333,8.6149,231036,0
1994-05-04,8.5989,8.5989,8.3859,8.4676,165094,0
1994-05-05,8.4925,8.5576,8.4676,8.5085,459629,0
1994-05-06,8.4676,8.4925,8.4105,8.4514,237387,0
1994-05-09,8.4514,8.4514,8.1973,8.3203,636446,0
1994-05-10,8.3859,8.3859,8.2382,8.2382,308213,0
1994-05-11,8.2795,8.3039,8.2382,8.2795,447906,0
1994-05-12,8.3039,8.3039,8.1154,8.2219,397105,0
1994-05-13,8.2219,8.2633,8.1154,8.2219,1275328,0
1994-05-16,8.2633,8.2633,8.1973,8.2219,158745,0
1994-05-17,8.1973,8.4514,8.1973,8.4514,343379,0
1994-05-18,8.4514,8.5333,8.2795,8.5333,348751,0
1994-05-19,8.5333,8.6396,8.5333,8.5743,201727,0
1994-05-20,8.5989,8.5989,8.4925,8.5333,215894,0
1994-05-23,8.5333,8.656,8.5333,8.6149,283787,0
1994-05-24,8.5743,8.6975,8.5333,8.5333,199286,0
1994-05-25,8.4925,8.5989,8.4676,8.5989,293068,0
1994-05-26,8.5989,8.6801,8.5989,8.656,161676,0
1994-05-27,8.6149,8.6801,8.5989,8.656,172421,0
1994-05-31,8.656,8.656,8.5989,8.6396,108432,0
1994-06-01,8.5989,8.5989,8.4925,8.5333,245687,0
1994-06-02,8.5333,8.5576,8.4676,8.5333,299417,0
1994-06-03,8.4925,8.5989,8.4925,8.5576,253989,0
1994-06-06,8.5576,8.5743,8.5085,8.5743,348260,0
1994-06-07,8.5333,8.6149,8.5333,8.6149,310651,0
1994-06-08,8.656,8.6801,8.5989,8.6396,215405,0
1994-06-09,8.656,8.6801,8.6396,8.656,252526,0
1994-06-10,8.656,8.656,8.6149,8.6149,222239,0
1994-06-13,8.6149,8.6396,8.5743,8.5989,163140,0
1994-06-14,8.5989,8.5989,8.5333,8.5576,229082,0
1994-06-15,8.5743,8.5989,8.5743,8.5743,505053,0
1994-06-16,8.5576,8.656,8.4925,8.6396,323843,0
1994-06-17,8.656,8.7871,8.656,8.7871,603723,0
1994-06-20,8.7458,8.7458,8.5743,8.5743,222732,0
1994-06-21,8.5085,8.5085,8.3612,8.4269,296976,0
1994-06-22,8.4269,8.5333,8.4269,8.5085,186098,0
1994-06-23,8.3449,8.4925,8.3449,8.4105,173397,0
1994-06-24,8.4676,8.4676,8.3039,8.3039,397105,0
1994-06-27,8.2795,8.3612,8.2633,8.2633,294043,0
1994-06-28,8.2795,8.3203,8.2633,8.2795,249593,0
1994-06-29,8.3039,8.3449,8.2795,8.2795,390753,0
1994-06-30,8.2795,8.3449,8.091,8.2219,491376,0
1994-07-01,8.2633,8.3612,8.2382,8.2633,400036,0
1994-07-05,8.2633,8.3612,8.2633,8.3039,254968,0
1994-07-06,8.2795,8.3612,8.2795,8.3203,413712,0
1994-07-07,8.3039,8.3612,8.3039,8.3449,199772,0
1994-07-08,8.2795,8.3612,8.2795,8.3612,151906,0
1994-07-11,8.3612,8.4105,8.2633,8.2795,173397,0
1994-07-12,8.3039,8.3203,8.2219,8.3039,112832,0
1994-07-13,8.3449,8.3449,8.2219,8.2219,200752,0
1994-07-14,8.2633,8.3449,8.2382,8.3039,87917,0
1994-07-15,8.2795,8.4269,8.2795,8.3039,215405,0
1994-07-18,8.3203,8.3859,8.2633,8.2633,119178,0
1994-07-19,8.3039,8.3449,8.1973,8.1973,223709,0
1994-07-20,8.2219,8.2219,8.0254,8.0667,590042,0
1994-07-21,8.1154,8.1973,8.0501,8.1568,985192,0
1994-07-22,8.1973,8.1973,8.1154,8.1154,694569,0
1994-07-25,8.1482,8.3203,8.1482,8.1973,494795,0
1994-07-26,8.2382,8.402,8.2382,8.3859,454256,0
1994-07-27,8.3859,8.402,8.3039,8.3449,402971,0
1994-07-28,8.3449,8.4514,8.3449,8.4514,264248,0
1994-07-29,8.4514,8.5576,8.4514,8.4514,248132,0
1994-08-01,8.4514,8.4925,8.4514,8.4925,157767,0
1994-08-02,8.4925,8.4925,8.4514,8.4514,167046,0
1994-08-03,8.4514,8.4925,8.4269,8.4514,128461,0
1994-08-04,8.4514,8.4925,8.4514,8.4514,176330,0
1994-08-05,8.4514,8.5165,8.4514,8.5165,206124,0
1994-08-08,8.5576,8.5576,8.4925,8.5165,253504,0
1994-08-09,8.5165,8.5165,8.4925,8.5165,163140,0
1994-08-10,8.5165,8.5989,8.4925,8.5576,159721,0
1994-08-11,8.5576,8.5743,8.4676,8.5165,294534,0
1994-08-12,8.5165,8.5743,8.402,8.4514,464999,0
1994-08-15,8.5743,8.5989,8.5165,8.5165,382942,0
1994-08-16,8.5333,8.5989,8.4676,8.5743,246664,0
1994-08-17,8.5743,8.5743,8.5333,8.5333,259367,0
1994-08-18,8.5333,8.5576,8.4269,8.4676,400036,0
1994-08-19,8.4925,8.5743,8.4925,8.5165,406877,0
1994-08-22,8.5165,8.5576,8.4925,8.5165,329700,0
1994-08-23,8.5333,8.5576,8.5165,8.5165,262785,0
1994-08-24,8.5743,8.5743,8.5165,8.5743,256436,0
1994-08-25,8.5576,8.6801,8.5576,8.6396,419574,0
1994-08-26,8.6396,8.8775,8.6396,8.7871,751719,0
1994-08-29,8.8278,8.8775,8.8114,8.8775,293068,0
1994-08-30,8.8775,8.9183,8.7706,8.7706,232986,0
1994-08-31,8.7458,8.8522,8.7458,8.8522,388314,0
1994-09-01,8.8278,8.8934,8.8278,8.8775,113807,0
1994-09-02,8.8934,8.8934,8.8278,8.8522,127484,0
1994-09-06,8.8775,8.8934,8.8278,8.8522,416646,0
1994-09-07,8.8522,8.8522,8.7458,8.7458,956375,0
1994-09-08,8.7458,8.7706,8.7221,8.7458,462563,0
1994-09-09,8.7057,8.7057,8.5989,8.7057,260829,0
1994-09-12,8.6635,8.7057,8.6149,8.6635,446437,0
1994-09-13,8.6635,8.6635,8.5743,8.6396,554877,0
1994-09-14,8.6635,8.6801,8.6396,8.6635,268644,0
1994-09-15,8.6801,8.8114,8.6396,8.8114,205147,0
1994-09-16,8.7221,8.8278,8.7221,8.7221,982267,0
1994-09-19,8.7706,8.8278,8.7458,8.8114,293068,0
1994-09-20,8.7871,8.7871,8.7458,8.7458,267667,0
1994-09-21,8.7458,8.7871,8.6149,8.6396,764904,0
1994-09-22,8.6149,8.7706,8.6149,8.7706,307719,0
1994-09-23,8.7221,8.8114,8.6396,8.7871,266199,0
1994-09-26,8.7458,8.8114,8.7458,8.8114,158745,0
1994-09-27,8.8522,8.9343,8.8522,8.9183,694569,0
1994-09-28,8.8934,8.9586,8.8934,8.9343,397599,0
1994-09-29,8.9343,8.9343,8.8775,8.8775,416646,0
1994-09-30,8.8934,8.8934,8.7871,8.8522,312115,0
1994-10-03,8.8522,8.8934,8.7458,8.7706,409318,0
1994-10-04,8.8114,8.8934,8.7458,8.7458,321887,0
1994-10-05,8.7458,8.7871,8.7057,8.7458,311626,0
1994-10-06,8.7871,8.9183,8.7706,8.8775,283787,0
1994-10-07,8.8775,8.9183,8.8522,8.9183,267180,0
1994-10-10,8.9183,8.9183,8.8775,8.8934,58615,0
1994-10-11,8.8934,9.0244,8.8934,8.9586,274998,0
1994-10-12,9.0402,9.0661,8.8934,8.8934,417620,0
1994-10-13,8.9829,9.0402,8.9829,9.001,481611,0
1994-10-14,9.001,9.0661,8.9343,9.001,214428,0
1994-10-17,9.0244,9.0661,8.9829,9.0244,230548,0
1994-10-18,9.1057,9.149,9.0402,9.149,457187,0
1994-10-19,9.1326,9.2364,9.1057,9.2122,355104,0
1994-10-20,9.2364,9.2789,9.149,9.2789,640351,0
1994-10-21,9.2538,9.2538,9.149,9.2122,418107,0
1994-10-24,9.2277,9.2538,9.1635,9.1635,508475,0
1994-10-25,9.149,9.2122,9.149,9.1635,411273,0
1994-10-26,9.1885,9.2277,9.1885,9.2122,316513,0
1994-10-27,9.2277,9.2277,9.149,9.1635,304302,0
1994-10-28,9.1885,9.2538,9.149,9.1635,602741,0
1994-10-31,9.1885,9.3198,9.1885,9.2538,700431,0
1994-11-01,9.2277,9.2789,9.2277,9.2538,357052,0
1994-11-02,9.2538,9.2538,9.1635,9.1635,695058,0
1994-11-03,9.1885,9.1885,9.149,9.1885,428365,0
1994-11-04,9.1885,9.2277,9.1057,9.1057,309674,0
1994-11-07,9.1057,9.2122,9.1057,9.1635,297462,0
1994-11-08,9.1057,9.3365,9.1057,9.3198,1387675,0
1994-11-09,9.3747,9.4667,9.3198,9.3365,1132705,0
1994-11-10,9.3747,9.571,9.3747,9.4667,1174713,0
1994-11-11,9.4262,9.508,9.4006,9.508,383919,0
1994-11-14,9.532,9.64,9.508,9.64,646215,0
1994-11-15,9.64,9.812,9.64,9.701,941235,0
1994-11-16,9.718,9.77,9.599,9.68,498214,0
1994-11-17,9.701,9.701,9.547,9.599,552430,0
1994-11-18,9.547,9.835,9.547,9.718,1432611,0
1994-11-21,9.746,9.998,9.718,9.876,2204844,0
1994-11-22,9.787,9.848,9.77,9.77,826451,0
1994-11-23,9.718,9.892,9.701,9.787,1053088,0
1994-11-25,9.787,9.876,9.787,9.787,154838,0
1994-11-28,9.787,9.835,9.77,9.796,559268,0
1994-11-29,9.835,9.876,9.812,9.835,901183,0
1994-11-30,9.835,10.106,9.835,9.982,1223555,0
1994-12-01,9.959,10.049,9.746,9.787,482584,0
1994-12-02,9.848,10.049,9.835,10.023,1128795,0
1994-12-05,10.023,10.195,10.023,10.049,470861,0
1994-12-06,9.998,10.091,9.943,9.998,605183,0
1994-12-07,9.982,10.091,9.959,10.023,913394,0
1994-12-08,10.049,10.091,9.959,10.023,576852,0
1994-12-09,9.982,9.982,9.892,9.982,341912,0
1994-12-12,9.959,10.195,9.812,10.195,469397,0
1994-12-13,10.195,10.195,10.023,10.049,422015,0
1994-12-14,10.023,10.049,9.892,9.943,1010593,0
1994-12-15,9.998,10.023,9.918,9.918,781515,0
1994-12-16,10.065,10.091,9.943,9.959,883597,0
1994-12-19,9.959,10.023,9.918,9.943,606649,0
1994-12-20,9.943,10.091,9.918,9.959,566110,0
1994-12-21,9.959,10.106,9.959,9.998,335076,0
1994-12-22,10.065,10.155,9.943,9.943,798120,0
1994-12-23,9.959,10.106,9.959,10.091,245687,0
1994-12-27,10.13,10.155,10.023,10.13,437155,0
1994-12-28,10.091,10.106,10.065,10.106,360473,0
1994-12-29,10.106,10.106,10.065,10.065,288670,0
1994-12-30,10.065,10.106,10.023,10.091,229082,0
1995-01-03,10.049,10.091,10.023,10.049,283787,0
1995-01-04,10.023,10.106,10.023,10.065,670635,0
1995-01-05,10.023,10.049,9.835,9.848,787377,0
1995-01-06,9.835,9.876,9.787,9.812,869924,0
1995-01-09,9.812,9.812,9.663,9.68,635958,0
1995-01-10,9.68,9.68,9.571,9.614,609579,0
1995-01-11,9.614,9.701,9.571,9.68,594436,0
1995-01-12,9.718,9.718,9.571,9.599,189518,0
1995-01-13,9.68,9.68,9.571,9.599,379523,0
1995-01-16,9.571,9.663,9.571,9.663,351188,0
1995-01-17,9.614,9.614,9.547,9.599,195379,0
1995-01-18,9.547,9.64,9.4916,9.599,468418,0
1995-01-19,9.532,9.571,9.532,9.547,316025,0
1995-01-20,9.599,9.663,9.532,9.64,300881,0
1995-01-23,9.657,9.746,9.657,9.746,783953,0
1995-01-24,9.693,9.693,9.547,9.614,595415,0
1995-01-25,9.614,9.693,9.614,9.693,464023,0
1995-01-26,9.68,9.787,9.68,9.787,279392,0
1995-01-27,9.828,10.049,9.812,9.935,369264,0
1995-01-30,9.918,10.13,9.918,10.106,1194251,0
1995-01-31,10.106,10.195,10.106,10.13,493821,0
1995-02-01,10.155,10.155,9.935,10.049,830358,0
1995-02-02,10.023,10.065,9.998,10.023,548524,0
1995-02-03,10.023,10.065,9.918,9.959,1262142,0
1995-02-06,9.998,10.106,9.982,10.065,789816,0
1995-02-07,10.106,10.106,9.982,9.998,477208,0
1995-02-08,9.982,10.195,9.982,10.178,688216,0
1995-02-09,10.178,10.178,10.106,10.155,512869,0
1995-02-10,10.155,10.155,9.982,10.065,315047,0
1995-02-13,10.023,10.155,10.023,10.106,305278,0
1995-02-14,10.091,10.155,10.065,10.155,428857,0
1995-02-15,10.155,10.352,10.155,10.352,887017,0
1995-02-16,10.352,10.352,10.285,10.326,509935,0
1995-02-17,10.326,10.326,10.285,10.285,393686,0
1995-02-21,10.326,10.352,10.302,10.352,442533,0
1995-02-22,10.352,10.409,10.326,10.368,1183015,0
1995-02-23,10.409,10.523,10.368,10.458,1340294,0
1995-02-24,10.458,10.458,10.352,10.432,309674,0
1995-02-27,10.409,10.458,10.392,10.409,410783,0
1995-02-28,10.392,10.474,10.352,10.432,203193,0
1995-03-01,10.432,10.523,10.409,10.523,674056,0
1995-03-02,10.474,10.63,10.474,10.605,696036,0
1995-03-03,10.565,10.67,10.565,10.654,496750,0
1995-03-06,10.654,10.761,10.654,10.761,215405,0
1995-03-07,10.711,10.711,10.63,10.63,286229,0
1995-03-08,10.67,10.711,10.63,10.63,556340,0
1995-03-09,10.605,10.63,10.523,10.539,196842,0
1995-03-10,10.588,10.711,10.565,10.695,677963,0
1995-03-13,10.695,10.711,10.63,10.67,130414,0
1995-03-14,10.67,10.695,10.588,10.695,195379,0
1995-03-15,10.588,10.654,10.523,10.539,612027,0
1995-03-16,10.605,10.778,10.565,10.695,755625,0
1995-03-17,10.67,10.695,10.588,10.63,738041,0
1995-03-20,10.67,10.695,10.63,10.654,260343,0
1995-03-21,10.654,10.761,10.565,10.565,512869,0
1995-03-22,10.605,10.605,10.499,10.588,248132,0
1995-03-23,10.565,10.588,10.368,10.539,376100,0
1995-03-24,10.458,10.63,10.458,10.63,1588423,0
1995-03-27,10.63,10.63,10.588,10.605,351681,0
1995-03-28,10.539,10.565,10.474,10.565,731202,0
1995-03-29,10.565,10.737,10.539,10.588,916813,0
1995-03-30,10.63,10.63,10.499,10.523,413712,0
1995-03-31,10.432,10.474,10.368,10.368,383919,0
1995-04-03,10.409,10.474,10.368,10.474,245200,0
1995-04-04,10.499,10.588,10.474,10.588,168022,0
1995-04-05,10.565,10.588,10.409,10.474,201727,0
1995-04-06,10.523,10.588,10.409,10.588,789816,0
1995-04-07,10.588,10.588,10.474,10.499,568552,0
1995-04-10,10.458,10.67,10.458,10.605,407359,0
1995-04-11,10.654,10.654,10.409,10.432,1185946,0
1995-04-12,10.409,10.409,10.195,10.221,1823364,0
1995-04-13,10.195,10.262,10.195,10.221,1613336,0
1995-04-17,10.239,10.302,10.155,10.155,796165,0
1995-04-18,10.178,10.302,10.178,10.178,895808,0
1995-04-19,10.155,10.178,10.106,10.155,951491,0
1995-04-20,10.178,10.178,9.998,10.091,428857,0
1995-04-21,9.959,10.065,9.935,9.982,1006684,0
1995-04-24,10.023,10.106,9.959,10.091,773695,0
1995-04-25,10.065,10.106,9.998,10.023,601277,0
1995-04-26,10.04,10.04,9.828,9.841,643284,0
1995-04-27,9.778,10.091,9.762,10.04,798120,0
1995-04-28,10.065,10.352,10.065,10.239,648658,0
1995-05-01,10.195,10.195,10.065,10.13,858687,0
1995-05-02,10.169,10.195,10.04,10.065,852338,0
1995-05-03,10.106,10.302,10.106,10.239,821077,0
1995-05-04,10.169,10.278,10.091,10.155,654026,0
1995-05-05,10.239,10.239,10.155,10.169,471837,0
1995-05-08,10.13,10.195,10.106,10.155,453276,0
1995-05-09,10.169,10.278,10.169,10.239,435696,0
1995-05-10,10.262,10.278,10.169,10.221,279392,0
1995-05-11,10.239,10.239,10.169,10.239,526541,0
1995-05-12,10.239,10.278,10.169,10.239,728273,0
1995-05-15,10.065,10.169,10.04,10.091,1136614,0
1995-05-16,10.169,10.239,10.155,10.195,555853,0
1995-05-17,10.155,10.155,10.065,10.091,440575,0
1995-05-18,10.091,10.091,9.974,9.998,888972,0
1995-05-19,9.959,10.065,9.959,10.04,910461,0
1995-05-22,10.04,10.065,9.974,10.023,953933,0
1995-05-23,10.04,10.065,9.959,10.023,417620,0
1995-05-24,10.023,10.155,10.023,10.106,1279239,0
1995-05-25,10.13,10.278,10.065,10.239,557804,0
1995-05-26,10.239,10.262,10.106,10.13,348751,0
1995-05-30,10.169,10.262,10.155,10.262,347286,0
1995-05-31,10.262,10.432,10.221,10.432,397105,0
1995-06-01,10.392,10.409,10.221,10.262,366334,0
1995-06-02,10.221,10.409,10.169,10.262,309188,0
1995-06-05,10.302,10.67,10.239,10.67,1446775,0
1995-06-06,10.67,10.67,10.523,10.67,946119,0
1995-06-07,10.565,10.63,10.499,10.605,845009,0
1995-06-08,10.605,10.803,10.499,10.499,593950,0
1995-06-09,10.523,10.565,10.392,10.432,307719,0
1995-06-12,10.482,10.588,10.458,10.482,617395,0
1995-06-13,10.499,10.523,10.482,10.499,742439,0
1995-06-14,10.523,10.605,10.499,10.588,405410,0
1995-06-15,10.588,10.695,10.539,10.695,406877,0
1995-06-16,10.786,10.803,10.72,10.803,556340,0
1995-06-19,10.803,10.997,10.803,10.997,650119,0
1995-06-20,10.997,11.351,10.957,11.301,1583539,0
1995-06-21,11.284,11.324,11.244,11.301,774674,0
1995-06-22,11.301,11.43,11.284,11.368,1227952,0
1995-06-23,11.324,11.393,11.324,11.393,1072138,0
1995-06-26,11.368,11.393,11.324,11.324,800560,0
1995-06-27,11.324,11.393,11.301,11.324,706780,0
1995-06-28,11.324,11.368,11.26,11.324,1343225,0
1995-06-29,11.324,11.368,11.284,11.368,752693,0
1995-06-30,11.324,11.457,11.284,11.368,410783,0
1995-07-03,11.351,11.351,11.194,11.22,192445,0
1995-07-05,11.22,11.393,11.154,11.154,558781,0
1995-07-06,11.171,11.171,11.023,11.112,399058,0
1995-07-07,11.065,11.065,10.737,10.825,646215,0
1995-07-10,10.933,11.087,10.803,11.05,681384,0
1995-07-11,10.979,11.023,10.803,10.867,250572,0
1995-07-12,10.867,11.087,10.786,11.087,255459,0
1995-07-13,11.05,11.05,10.85,10.979,461578,0
1995-07-14,10.933,10.933,10.825,10.893,464999,0
1995-07-17,10.893,10.918,10.737,10.737,380989,0
1995-07-18,10.761,10.893,10.654,10.803,503588,0
1995-07-19,10.761,10.867,10.605,10.803,473791,0
1995-07-20,10.85,10.957,10.786,10.85,1078976,0
1995-07-21,10.893,10.979,10.85,10.918,507006,0
1995-07-24,10.933,11.128,10.933,11.128,276949,0
1995-07-25,11.128,11.26,11.087,11.26,493821,0
1995-07-26,11.423,11.554,11.423,11.532,666238,0
1995-07-27,11.49,11.49,11.376,11.423,400524,0
1995-07-28,11.439,11.636,11.376,11.595,636446,0
1995-07-31,11.622,11.622,11.49,11.532,180726,0
1995-08-01,11.532,11.661,11.465,11.661,302347,0
1995-08-02,11.661,11.859,11.661,11.776,541687,0
1995-08-03,11.728,11.728,11.622,11.661,262785,0
1995-08-04,11.636,11.687,11.571,11.622,119178,0
1995-08-07,11.661,11.661,11.554,11.622,225174,0
1995-08-08,11.661,11.661,11.507,11.532,196352,0
1995-08-09,11.622,11.751,11.595,11.622,300881,0
1995-08-10,11.571,11.751,11.571,11.661,229082,0
1995-08-11,11.703,11.751,11.622,11.636,328232,0
1995-08-14,11.636,11.636,11.532,11.595,526541,0
1995-08-15,11.571,11.661,11.532,11.636,552430,0
1995-08-16,11.595,11.622,11.423,11.532,744881,0
1995-08-17,11.554,11.554,11.4,11.49,304302,0
1995-08-18,11.532,11.554,11.439,11.507,537291,0
1995-08-21,11.507,11.661,11.507,11.622,688216,0
1995-08-22,11.622,11.835,11.571,11.835,428857,0
1995-08-23,11.859,11.859,11.636,11.661,388314,0
1995-08-24,11.622,11.728,11.622,11.703,492356,0
1995-08-25,11.687,11.859,11.687,11.817,319929,0
1995-08-28,11.859,11.948,11.859,11.922,850384,0
1995-08-29,11.922,11.948,11.882,11.882,1199134,0
1995-08-30,11.882,11.922,11.859,11.882,687731,0
1995-08-31,11.882,11.922,11.835,11.882,435205,0
1995-09-01,11.922,11.974,11.859,11.922,881645,0
1995-09-05,11.974,12.209,11.974,12.184,526054,0
1995-09-06,12.145,12.145,11.989,11.989,585156,0
1995-09-07,11.974,12.055,11.907,11.922,403943,0
1995-09-08,11.948,12.055,11.948,12.039,273039,0
1995-09-11,12.039,12.17,11.989,12.12,225174,0
1995-09-12,12.145,12.209,12.12,12.184,369264,0
1995-09-13,12.145,12.539,12.145,12.432,925606,0
1995-09-14,12.407,12.603,12.407,12.603,401502,0
1995-09-15,12.742,12.89,12.668,12.693,1853164,0
1995-09-18,12.668,12.668,12.523,12.603,651589,0
1995-09-19,12.629,12.693,12.603,12.668,1198158,0
1995-09-20,12.653,12.668,12.539,12.629,1173246,0
1995-09-21,12.603,12.718,12.472,12.497,490886,0
1995-09-22,12.407,12.497,12.407,12.407,906067,0
1995-09-25,12.472,12.497,12.432,12.497,499192,0
1995-09-26,12.472,12.497,12.407,12.432,736577,0
1995-09-27,12.26,12.407,12.26,12.407,414204,0
1995-09-28,12.392,12.454,12.277,12.454,289159,0
1995-09-29,12.407,12.561,12.407,12.539,299417,0
1995-10-02,12.539,12.539,12.301,12.301,569528,0
1995-10-03,12.34,12.34,12.209,12.317,740484,0
1995-10-04,12.277,12.407,12.234,12.366,796165,0
1995-10-05,12.407,12.407,12.301,12.301,465488,0
1995-10-06,12.317,12.34,12.234,12.301,512869,0
1995-10-09,12.301,12.34,12.26,12.34,212962,0
1995-10-10,12.301,12.472,12.301,12.407,914370,0
1995-10-11,12.407,12.432,12.317,12.432,442533,0
1995-10-12,12.432,12.523,12.407,12.472,398574,0
1995-10-13,12.497,12.586,12.454,12.454,362426,0
1995-10-16,12.472,12.472,12.366,12.392,216867,0
1995-10-17,12.392,12.392,12.209,12.277,251062,0
1995-10-18,12.301,12.317,12.17,12.234,1883445,0
1995-10-19,12.26,12.454,12.234,12.392,442044,0
1995-10-20,12.392,12.742,12.366,12.742,1648501,0
1995-10-23,12.693,12.849,12.668,12.824,397105,0
1995-10-24,12.849,13.019,12.849,12.94,1173246,0
1995-10-25,12.963,13.028,12.807,12.873,407359,0
1995-10-26,12.923,12.923,12.807,12.833,391734,0
1995-10-27,12.833,12.873,12.742,12.833,430318,0
1995-10-30,12.833,12.833,12.742,12.768,265717,0
1995-10-31,12.768,12.807,12.701,12.701,368775,0
1995-11-01,12.701,12.701,12.653,12.677,385383,0
1995-11-02,12.653,12.873,12.653,12.742,453276,0
1995-11-03,12.742,12.807,12.701,12.807,169981,0
1995-11-06,12.833,12.963,12.768,12.923,563177,0
1995-11-07,12.94,13.095,12.94,12.989,484541,0
1995-11-08,12.963,13.004,12.923,13.004,305278,0
1995-11-09,13.004,13.004,12.833,12.873,247155,0
1995-11-10,12.898,13.071,12.898,13.004,251062,0
1995-11-13,13.053,13.071,13.028,13.053,284765,0
1995-11-14,13.053,13.12,12.989,13.004,253989,0
1995-11-15,12.989,13.274,12.989,13.184,690663,0
1995-11-16,13.227,13.495,13.227,13.471,560735,0
1995-11-17,13.538,13.627,13.471,13.471,656957,0
1995-11-20,13.495,13.495,13.341,13.429,273039,0
1995-11-21,13.383,13.495,13.274,13.274,511404,0
1995-11-22,13.251,13.274,13.184,13.227,270115,0
1995-11-24,13.29,13.495,13.211,13.495,511404,0
1995-11-27,13.538,13.538,13.366,13.383,222239,0
1995-11-28,13.366,13.585,13.274,13.429,267180,0
1995-11-29,13.429,13.513,13.274,13.274,455718,0
1995-11-30,13.314,13.406,13.274,13.406,492356,0
1995-12-01,13.446,13.513,13.406,13.446,279881,0
1995-12-04,13.406,13.601,13.406,13.513,1783805,0
1995-12-05,13.513,14.029,13.513,13.848,486004,0
1995-12-06,13.848,13.954,13.733,13.782,306744,0
1995-12-07,13.98,14.029,13.873,13.913,834266,0
1995-12-08,13.873,13.937,13.513,13.627,499192,0
1995-12-11,13.693,13.873,13.652,13.733,162655,0
1995-12-12,13.717,13.717,13.562,13.627,302837,0
1995-12-13,13.601,13.733,13.601,13.733,400036,0
1995-12-14,13.782,13.782,13.513,13.538,358030,0
1995-12-15,13.538,13.562,13.366,13.446,1053088,0
1995-12-18,13.406,13.429,13.211,13.274,360473,0
1995-12-19,13.227,13.366,13.227,13.251,401502,0
1995-12-20,13.274,13.446,13.157,13.251,382942,0
1995-12-21,13.251,13.314,13.004,13.004,261810,0
1995-12-22,12.833,12.898,12.701,12.701,820588,0
1995-12-26,12.783,12.783,12.701,12.718,547058,0
1995-12-27,12.768,12.783,12.653,12.718,194405,0
1995-12-28,12.742,12.742,12.677,12.677,266199,0
1995-12-29,12.701,12.718,12.479,12.677,492840,0
1996-01-02,12.629,12.742,12.611,12.701,380014,0
1996-01-03,12.718,12.873,12.718,12.873,1286563,0
1996-01-04,12.923,13.143,12.849,13.12,1503437,0
1996-01-05,13.071,13.071,12.833,12.849,1004242,0
1996-01-08,12.849,12.849,12.807,12.833,58615,0
1996-01-09,12.783,12.833,12.701,12.718,473791,0
1996-01-10,12.653,12.963,12.611,12.701,939279,0
1996-01-11,12.701,12.701,12.454,12.479,482584,0
1996-01-12,12.586,12.586,12.392,12.561,876269,0
1996-01-15,12.611,12.653,12.432,12.561,397105,0
1996-01-16,12.561,12.807,12.454,12.807,633514,0
1996-01-17,12.742,12.833,12.653,12.653,328232,0
1996-01-18,12.768,13.227,12.768,13.143,1039413,0
1996-01-19,13.366,13.601,13.274,13.601,1382788,0
1996-01-22,13.562,13.693,13.562,13.693,754157,0
1996-01-23,13.807,14.067,13.807,14.029,987636,0
1996-01-24,14.005,14.806,14.005,14.675,4322744,0
1996-01-25,14.635,14.831,14.544,14.806,1772079,0
1996-01-26,14.806,15.05,14.724,14.987,1415515,0
1996-01-29,14.971,15.167,14.894,15.142,683824,0
1996-01-30,15.206,15.206,14.88,14.894,1031598,0
1996-01-31,14.88,14.894,14.52,14.675,1078490,0
1996-02-01,14.675,14.92,14.495,14.894,649633,0
1996-02-02,14.88,14.88,14.675,14.724,545104,0
1996-02-05,14.675,14.74,14.65,14.74,632049,0
1996-02-06,14.74,15.256,14.724,15.206,1047228,0
1996-02-07,15.231,15.256,15.142,15.256,1136614,0
1996-02-08,15.256,15.518,15.256,15.478,841105,0
1996-02-09,15.454,15.919,15.454,15.61,1138567,0
1996-02-12,15.61,15.632,15.542,15.567,655005,0
1996-02-13,15.503,15.593,15.387,15.411,660870,0
1996-02-14,15.347,15.387,15.256,15.282,639371,0
1996-02-15,15.282,15.387,15.256,15.256,808374,0
1996-02-16,15.256,15.256,15.075,15.206,796655,0
1996-02-20,15.206,15.362,15.05,15.191,554877,0
1996-02-21,15.191,15.503,15.191,15.411,641329,0
1996-02-22,15.411,15.478,15.256,15.454,647191,0
1996-02-23,15.454,15.454,15.256,15.323,660870,0
1996-02-26,15.542,15.658,15.256,15.256,1206460,0
1996-02-27,15.503,15.518,15.231,15.231,1723238,0
1996-02-28,15.256,15.362,15.231,15.231,1564492,0
1996-02-29,15.191,15.256,15.075,15.101,795188,0
1996-03-01,15.101,15.256,15.036,15.256,647191,0
1996-03-04,15.256,15.298,15.142,15.256,887017,0
1996-03-05,15.256,15.323,15.142,15.231,407359,0
1996-03-06,15.191,15.231,15.011,15.101,761488,0
1996-03-07,15.05,15.167,15.036,15.142,437155,0
1996-03-08,15.05,15.05,14.544,14.544,587600,0
1996-03-11,14.52,14.88,14.454,14.79,390753,0
1996-03-12,14.74,14.79,14.608,14.65,412734,0
1996-03-13,14.65,14.831,14.65,14.74,492840,0
1996-03-14,14.806,14.92,14.806,14.857,492356,0
1996-03-15,14.92,14.945,14.831,14.92,1286078,0
1996-03-18,14.945,15.256,14.945,15.256,470374,0
1996-03-19,15.298,15.347,15.191,15.231,656957,0
1996-03-20,15.282,15.387,15.231,15.387,591506,0
1996-03-21,15.387,15.542,15.347,15.518,649633,0
1996-03-22,15.518,15.68,15.503,15.518,564157,0
1996-03-25,15.593,15.725,15.567,15.567,644747,0
1996-03-26,15.518,15.61,15.518,15.593,279881,0
1996-03-27,15.593,15.658,15.518,15.542,660870,0
1996-03-28,15.542,15.61,15.478,15.518,306256,0
1996-03-29,15.593,15.593,15.323,15.347,515310,0
1996-04-01,15.387,15.83,15.387,15.83,513843,0
1996-04-02,15.789,15.789,15.411,15.542,324326,0
1996-04-03,15.567,15.697,15.454,15.697,212962,0
1996-04-04,15.658,15.658,15.437,15.503,1034040,0
1996-04-08,15.437,15.437,15.142,15.167,279392,0
1996-04-09,15.206,15.206,15.05,15.119,503099,0
1996-04-10,15.142,15.142,14.857,14.857,430318,0
1996-04-11,14.857,14.857,14.143,14.274,1562053,0
1996-04-12,14.404,14.57,14.274,14.366,1078490,0
1996-04-15,14.429,14.585,14.429,14.52,2113990,0
1996-04-16,14.52,14.52,14.339,14.404,983729,0
1996-04-17,14.323,14.388,14.259,14.366,499678,0
1996-04-18,14.366,14.544,14.323,14.323,519219,0
1996-04-19,14.298,14.429,14.183,14.274,1096071,0
1996-04-22,14.366,14.388,14.119,14.208,1175200,0
1996-04-23,14.183,14.388,14.183,14.388,894342,0
1996-04-24,14.372,14.438,14.216,14.259,319929,0
1996-04-25,14.192,14.57,14.053,14.553,582227,0
1996-04-26,14.594,14.887,14.527,14.798,1047717,0
1996-04-29,14.748,14.887,14.594,14.685,558781,0
1996-04-30,14.635,14.865,14.617,14.815,464999,0
1996-05-01,14.798,14.929,14.798,14.887,655005,0
1996-05-02,14.84,14.84,14.772,14.798,880179,0
1996-05-03,14.798,15.019,14.724,14.84,958331,0
1996-05-06,14.887,14.887,14.709,14.798,1077512,0
1996-05-07,14.748,14.748,14.438,14.438,705316,0
1996-05-08,14.553,14.887,14.504,14.887,639371,0
1996-05-09,15.067,15.159,15.019,15.11,802025,0
1996-05-10,15.175,15.2,15.019,15.134,447906,0
1996-05-13,15.134,15.222,14.996,15.159,446437,0
1996-05-14,15.2,15.249,15.134,15.175,947092,0
1996-05-15,15.2,15.354,15.134,15.289,560735,0
1996-05-16,15.2,15.314,15.175,15.265,243247,0
1996-05-17,15.314,15.354,15.159,15.175,456206,0
1996-05-20,15.175,15.249,15.11,15.175,355104,0
1996-05-21,15.222,15.314,15.222,15.289,199286,0
1996-05-22,15.33,15.354,15.265,15.354,496260,0
1996-05-23,15.378,15.42,15.314,15.33,514334,0
1996-05-24,15.33,15.446,15.33,15.403,497725,0
1996-05-28,15.249,15.314,15.11,15.2,488447,0
1996-05-29,15.2,15.2,15.019,15.067,355104,0
1996-05-30,15.084,15.314,14.979,15.249,289159,0
1996-05-31,15.222,15.265,15.067,15.265,401502,0
1996-06-03,15.222,15.222,15.044,15.222,356566,0
1996-06-04,15.249,15.314,15.222,15.289,321887,0
1996-06-05,15.289,15.289,15.159,15.222,382942,0
1996-06-06,15.249,15.249,15.11,15.134,697014,0
1996-06-07,15.044,15.067,14.772,15.067,849402,0
1996-06-10,15.11,15.11,14.902,14.929,412734,0
1996-06-11,14.929,14.954,14.709,14.748,464999,0
1996-06-12,14.772,14.887,14.709,14.748,508959,0
1996-06-13,14.798,14.798,14.617,14.658,553408,0
1996-06-14,14.658,14.709,14.553,14.617,405899,0
1996-06-17,14.57,14.57,14.438,14.527,381473,0
1996-06-18,14.527,14.57,14.438,14.462,346305,0
1996-06-19,14.504,14.617,14.479,14.57,930976,0
1996-06-20,14.594,14.594,14.462,14.594,838659,0
1996-06-21,14.594,14.635,14.504,14.617,2306441,0
1996-06-24,14.658,14.887,14.658,14.798,553896,0
1996-06-25,14.887,15.11,14.865,15.067,1390603,0
1996-06-26,15.134,15.265,15.11,15.222,1674393,0
1996-06-27,15.249,15.495,15.222,15.495,1731541,0
1996-06-28,15.781,15.986,15.781,15.895,1233325,0
1996-07-01,15.895,15.96,15.805,15.895,761001,0
1996-07-02,15.895,15.895,15.781,15.846,646215,0
1996-07-03,15.805,15.895,15.756,15.781,493821,0
1996-07-05,15.65,15.756,15.602,15.65,511889,0
1996-07-08,15.65,15.919,15.602,15.871,1040876,0
1996-07-09,15.895,16.141,15.895,16.141,1249446,0
1996-07-10,16.168,16.454,16.116,16.385,1585982,0
1996-07-11,16.412,16.412,16.204,16.23,978354,0
1996-07-12,16.23,16.299,16.184,16.23,988127,0
1996-07-15,16.204,16.299,16.027,16.051,933909,0
1996-07-16,16.051,16.141,15.74,15.74,943185,0
1996-07-17,15.936,16.255,15.936,16.027,1185946,0
1996-07-18,16.011,16.116,15.986,16.075,596880,0
1996-07-19,16.051,16.075,15.986,16.051,401502,0
1996-07-22,16.075,16.075,15.846,15.919,350215,0
1996-07-23,15.936,16.346,15.936,16.099,856245,0
1996-07-24,16.042,16.175,15.903,15.903,811794,0
1996-07-25,15.903,15.903,15.68,15.863,732667,0
1996-07-26,15.863,15.928,15.748,15.903,747811,0
1996-07-29,15.863,15.977,15.863,15.903,104527,0
1996-07-30,16.02,16.198,15.994,16.198,746345,0
1996-07-31,16.29,16.403,16.221,16.403,501633,0
1996-08-01,16.29,16.541,16.29,16.494,687731,0
1996-08-02,16.454,16.541,16.403,16.494,1309036,0
1996-08-05,16.494,16.559,16.36,16.376,476235,0
1996-08-06,16.427,16.427,16.313,16.34,335076,0
1996-08-07,16.376,16.403,16.221,16.313,347286,0
1996-08-08,16.262,16.36,16.159,16.247,428365,0
1996-08-09,16.29,16.454,16.262,16.34,716057,0
1996-08-12,16.313,16.427,16.29,16.403,805934,0
1996-08-13,16.376,16.494,16.36,16.427,479166,0
1996-08-14,16.427,16.494,16.376,16.471,338980,0
1996-08-15,16.427,16.739,16.427,16.648,655495,0
1996-08-16,16.648,16.993,16.633,16.788,1178129,0
1996-08-19,16.829,17.016,16.829,17.016,754157,0
1996-08-20,17.327,17.418,17.124,17.124,1031111,0
1996-08-21,17.124,17.124,16.92,16.969,654026,0
1996-08-22,16.993,17.107,16.969,17.084,447416,0
1996-08-23,17.033,17.149,16.969,17.124,489911,0
1996-08-26,17.124,17.149,17.016,17.124,472329,0
1996-08-27,17.149,17.149,17.107,17.124,426413,0
1996-08-28,17.149,17.149,17.107,17.124,409806,0
1996-08-29,17.107,17.124,17.016,17.084,295998,0
1996-08-30,17.059,17.059,16.877,16.902,180726,0
1996-09-03,16.788,16.829,16.698,16.788,748788,0
1996-09-04,16.788,16.854,16.763,16.813,247155,0
1996-09-05,16.813,16.944,16.788,16.813,494795,0
1996-09-06,16.902,16.902,16.648,16.763,414204,0
1996-09-09,16.813,17.033,16.813,17.033,497725,0
1996-09-10,17.149,17.353,17.107,17.288,580270,0
1996-09-11,17.288,17.533,17.288,17.468,597369,0
1996-09-12,17.509,17.936,17.509,17.919,1110239,0
1996-09-13,18.05,18.138,17.649,17.78,1091189,0
1996-09-16,17.755,17.755,17.418,17.468,1301219,0
1996-09-17,17.468,17.468,17.288,17.441,997404,0
1996-09-18,17.441,17.509,17.327,17.378,416156,0
1996-09-19,17.214,17.378,17.214,17.378,454256,0
1996-09-20,17.378,17.378,17.115,17.198,1000340,0
1996-09-23,17.107,17.327,17.033,17.327,1139543,0
1996-09-24,17.353,17.558,17.198,17.533,1063832,0
1996-09-25,17.533,17.572,17.238,17.263,1191318,0
1996-09-26,17.303,17.572,17.263,17.418,438136,0
1996-09-27,17.468,17.485,17.288,17.468,393686,0
1996-09-30,17.509,17.649,17.198,17.303,521170,0
1996-10-01,17.263,17.468,17.149,17.418,1478524,0
1996-10-02,17.468,17.485,17.378,17.395,147999,0
1996-10-03,17.468,17.558,17.327,17.418,283787,0
1996-10-04,17.509,17.688,17.468,17.649,253989,0
1996-10-07,17.665,17.805,17.598,17.598,496750,0
1996-10-08,17.558,17.688,17.558,17.598,613000,0
1996-10-09,17.623,17.623,17.418,17.558,390753,0
1996-10-10,17.509,17.665,17.485,17.509,328724,0
1996-10-11,17.558,17.665,17.441,17.441,238850,0
1996-10-14,17.485,17.649,17.485,17.649,424946,0
1996-10-15,17.868,18.409,17.868,18.345,1614801,0
1996-10-16,18.345,18.345,18.023,18.345,918277,0
1996-10-17,18.278,18.679,18.278,18.435,802025,0
1996-10-18,18.435,18.573,18.345,18.435,439601,0
1996-10-21,18.46,18.523,18.369,18.409,648166,0
1996-10-22,18.409,18.548,18.278,18.548,573924,0
1996-10-23,18.492,18.492,18.243,18.337,302347,0
1996-10-24,18.287,18.654,18.287,18.474,701412,0
1996-10-25,18.474,18.672,18.474,18.492,369264,0
1996-10-28,18.539,18.694,18.515,18.654,513843,0
1996-10-29,18.672,19.153,18.607,19.153,1095099,0
1996-10-30,19.107,19.377,19.107,19.36,1152243,0
1996-10-31,19.36,19.811,19.333,19.76,510428,0
1996-11-01,19.851,19.875,19.17,19.246,696036,0
1996-11-04,19.196,19.697,19.196,19.697,680891,0
1996-11-05,19.697,19.948,19.626,19.653,545104,0
1996-11-06,19.626,20.015,19.583,19.948,692126,0
1996-11-07,19.965,20.015,19.835,19.851,686756,0
1996-11-08,19.875,19.965,19.72,19.875,390753,0
1996-11-11,19.899,19.99,19.811,19.965,215405,0
1996-11-12,19.965,19.965,19.851,19.875,400524,0
1996-11-13,19.835,19.835,19.583,19.583,884574,0
1996-11-14,19.604,19.626,19.488,19.566,854781,0
1996-11-15,19.583,19.697,19.463,19.583,1683672,0
1996-11-18,19.583,19.626,19.566,19.566,397105,0
1996-11-19,19.583,19.583,19.262,19.463,648166,0
1996-11-20,19.333,19.427,19.196,19.196,1144919,0
1996-11-21,19.196,19.196,19.082,19.131,663797,0
1996-11-22,19.17,19.246,19.131,19.246,621303,0
1996-11-25,19.196,19.262,19.107,19.107,749274,0
1996-11-26,19.153,19.653,19.082,19.153,896787,0
1996-11-27,19.04,19.22,18.989,19.153,1048693,0
1996-11-29,19.153,19.153,18.925,18.925,302837,0
1996-12-02,18.426,18.566,18.067,18.539,1530299,0
1996-12-03,18.566,18.672,18.375,18.4,1223555,0
1996-12-04,18.361,18.361,18.067,18.171,2157465,0
1996-12-05,18.154,18.311,18.084,18.311,1496599,0
1996-12-06,18.199,18.4,18.084,18.4,1614801,0
1996-12-09,18.453,18.566,18.426,18.426,993500,0
1996-12-10,18.492,18.515,18.375,18.426,448880,0
1996-12-11,18.375,18.426,18.199,18.243,1619682,0
1996-12-12,18.243,18.311,17.989,18.015,888972,0
1996-12-13,17.975,18.067,17.813,17.975,1290473,0
1996-12-16,18.015,18.199,17.975,18.015,935861,0
1996-12-17,17.927,17.927,17.564,17.564,3713651,0
1996-12-18,17.564,17.656,17.542,17.656,2435387,0
1996-12-19,17.656,18.084,17.633,18.084,1832645,0
1996-12-20,18.154,18.154,18.067,18.106,1687581,0
1996-12-23,18.106,18.154,18.084,18.13,721432,0
1996-12-24,18.13,18.13,18.067,18.13,154351,0
1996-12-26,18.154,18.287,18.106,18.287,251062,0
1996-12-27,18.474,18.566,18.375,18.539,821077,0
1996-12-30,18.539,18.694,18.492,18.539,541200,0
1996-12-31,18.539,18.539,18.223,18.223,422015,0
1997-01-02,18.223,18.223,17.813,18.015,750252,0
1997-01-03,18.067,18.223,18.015,18.199,588578,0
1997-01-06,18.154,18.337,18.015,18.067,529475,0
1997-01-07,17.975,17.989,17.788,17.927,646215,0
1997-01-08,17.927,17.927,17.656,17.672,1328085,0
1997-01-09,17.696,17.989,17.672,17.975,766372,0
1997-01-10,17.927,18.311,17.813,18.311,790794,0
1997-01-13,18.243,18.287,18.067,18.171,754157,0
1997-01-14,18.223,18.566,18.223,18.566,804958,0
1997-01-15,18.566,18.81,18.474,18.764,1051133,0
1997-01-16,18.764,19.107,18.746,18.925,1535671,0
1997-01-17,19.153,19.427,19.107,19.377,1220140,0
1997-01-20,19.463,19.744,19.463,19.653,1197670,0
1997-01-21,19.653,19.784,19.604,19.784,995940,0
1997-01-22,19.744,20.129,19.626,20.105,1051133,0
1997-01-23,20.377,20.447,20.105,20.129,1002289,0
1997-01-24,20.079,20.349,19.784,20.261,1424307,0
1997-01-27,20.308,20.809,20.261,20.604,954911,0
1997-01-28,20.694,21.374,20.694,20.963,944653,0
1997-01-29,21.004,21.53,21.004,21.211,1008153,0
1997-01-30,21.233,21.39,20.939,21.39,1286078,0
1997-01-31,21.39,21.899,21.325,21.645,944653,0
1997-02-03,21.595,21.62,21.031,21.276,609092,0
1997-02-04,21.301,21.365,21.048,21.048,460118,0
1997-02-05,21.095,21.301,20.866,20.955,1273867,0
1997-02-06,20.801,21.004,20.752,20.955,1067741,0
1997-02-07,21.071,21.71,21.071,21.645,1291449,0
1997-02-10,21.669,21.873,21.578,21.669,646215,0
1997-02-11,21.684,22.005,21.669,22.005,785423,0
1997-02-12,22.053,22.234,22.053,22.168,659400,0
1997-02-13,22.193,22.349,22.168,22.323,1034040,0
1997-02-14,22.282,22.539,22.259,22.259,831821,0
1997-02-18,22.259,23.24,22.218,23.24,890435,0
1997-02-19,23.101,23.24,22.988,23.101,1601125,0
1997-02-20,23.013,23.036,22.398,22.439,1079953,0
1997-02-21,22.439,22.439,22.079,22.102,737065,0
1997-02-24,22.079,22.602,22.053,22.553,724363,0
1997-02-25,22.553,22.577,22.218,22.349,431785,0
1997-02-26,22.349,22.398,21.964,22.168,394665,0
1997-02-27,22.193,22.218,21.988,22.005,342887,0
1997-02-28,21.964,21.988,21.8,21.8,345819,0
1997-03-03,21.758,22.144,21.62,22.053,391734,0
1997-03-04,22.053,22.168,21.8,22.005,1010593,0
1997-03-05,22.079,22.102,21.783,21.899,480141,0
1997-03-06,21.915,21.938,21.735,21.758,688216,0
1997-03-07,21.8,22.461,21.783,22.323,538267,0
1997-03-10,22.306,22.539,22.218,22.513,441068,0
1997-03-11,22.553,22.807,22.513,22.734,412734,0
1997-03-12,22.643,22.693,22.168,22.193,405410,0
1997-03-13,22.144,22.193,21.915,21.915,284765,0
1997-03-14,21.915,22.119,21.783,21.938,401989,0
1997-03-17,21.899,21.988,21.758,21.988,468418,0
1997-03-18,21.964,22.282,21.899,21.988,325302,0
1997-03-19,21.899,21.899,21.48,21.578,498214,0
1997-03-20,21.578,21.595,21.325,21.416,233478,0
1997-03-21,21.53,21.758,21.464,21.506,566110,0
1997-03-24,21.554,21.735,21.365,21.735,327255,0
1997-03-25,21.783,21.988,21.684,21.758,316513,0
1997-03-26,21.8,21.8,21.35,21.35,468418,0
1997-03-27,21.39,21.416,20.711,20.752,612027,0
1997-03-31,20.752,20.752,20.253,20.506,796655,0
1997-04-01,20.367,20.621,20.253,20.621,587600,0
1997-04-02,20.638,21.071,20.638,20.776,945634,0
1997-04-03,20.66,20.687,20.072,20.342,563177,0
1997-04-04,20.201,20.801,20.162,20.801,647191,0
1997-04-07,20.843,21.031,20.752,20.955,253504,0
1997-04-08,21.004,21.187,20.916,21.187,733644,0
1997-04-09,21.233,21.259,21.048,21.161,801540,0
1997-04-10,21.12,21.211,21.048,21.095,248132,0
1997-04-11,21.048,21.048,20.571,20.571,200752,0
1997-04-14,20.547,20.571,20.187,20.482,389780,0
1997-04-15,20.506,20.866,20.506,20.866,637910,0
1997-04-16,20.711,21.464,20.711,21.464,554877,0
1997-04-17,21.464,21.464,20.955,21.161,647191,0
1997-04-18,21.161,21.71,21.161,21.645,892388,0
1997-04-21,21.595,21.915,21.578,21.822,627165,0
1997-04-22,21.822,22.539,21.8,22.488,1289984,0
1997-04-23,22.545,22.545,22.087,22.504,1025737,0
1997-04-24,22.593,22.873,22.593,22.643,980796,0
1997-04-25,22.643,22.643,22.39,22.453,546570,0
1997-04-28,22.453,22.749,22.34,22.749,538756,0
1997-04-29,23.092,23.627,23.006,23.627,798120,0
1997-04-30,23.627,23.829,23.308,23.347,840124,0
1997-05-01,23.347,23.347,22.734,22.824,1104373,0
1997-05-02,22.873,23.029,22.773,22.889,568062,0
1997-05-05,22.937,23.006,22.824,22.912,997404,0
1997-05-06,22.937,23.324,22.912,23.191,954911,0
1997-05-07,23.232,23.347,22.617,22.617,505053,0
1997-05-08,22.57,23.168,22.453,22.937,530452,0
1997-05-09,23.006,23.092,22.734,22.85,579297,0
1997-05-12,22.912,23.282,22.912,23.092,620327,0
1997-05-13,23.144,23.168,22.661,22.824,707272,0
1997-05-14,22.85,23.052,22.184,22.25,840124,0
1997-05-15,22.292,22.617,22.275,22.593,600789,0
1997-05-16,22.545,22.545,22.365,22.39,697014,0
1997-05-19,22.365,22.504,22.314,22.39,287205,0
1997-05-20,22.314,22.643,22.25,22.522,504564,0
1997-05-21,22.479,22.57,22.137,22.292,940260,0
1997-05-22,22.292,22.314,22.021,22.021,569528,0
1997-05-23,22.062,22.522,22.021,22.522,790794,0
1997-05-27,22.365,22.593,22.159,22.593,739016,0
1997-05-28,22.734,22.963,22.734,22.824,1059928,0
1997-05-29,22.873,23.029,22.85,22.98,693103,0
1997-05-30,22.912,23.208,22.85,23.144,428365,0
1997-06-02,23.119,23.208,22.749,22.85,602741,0
1997-06-03,22.749,23.092,22.749,23.077,459629,0
1997-06-04,23.052,23.308,22.98,23.232,600789,0
1997-06-05,23.308,23.602,23.191,23.396,732667,0
1997-06-06,23.371,23.69,23.282,23.69,602254,0
1997-06-09,23.69,23.97,23.576,23.97,443995,0
1997-06-10,23.829,23.902,23.511,23.65,599814,0
1997-06-11,23.324,23.576,23.324,23.511,800560,0
1997-06-12,23.782,24.314,23.716,24.288,1369110,0
1997-06-13,24.38,24.568,24.224,24.453,561712,0
1997-06-16,24.453,24.568,24.109,24.109,291601,0
1997-06-17,24.109,24.109,23.69,23.946,599814,0
1997-06-18,23.92,23.92,23.627,23.856,484049,0
1997-06-19,23.829,24.38,23.804,24.224,485515,0
1997-06-20,24.265,24.265,23.829,23.829,648166,0
1997-06-23,23.716,23.946,23.371,23.371,466464,0
1997-06-24,23.511,23.952,23.371,23.952,441068,0
1997-06-25,23.912,24.085,23.576,23.708,550966,0
1997-06-26,23.716,23.946,23.464,23.568,302837,0
1997-06-27,23.611,24.183,23.602,24.15,426413,0
1997-06-30,24.241,24.599,23.838,24.233,1081416,0
1997-07-01,24.174,24.174,23.65,23.65,590529,0
1997-07-02,23.69,23.946,22.798,23.611,2656165,0
1997-07-03,23.782,24.199,23.371,23.552,1141496,0
1997-07-07,23.552,23.69,22.693,22.873,1669018,0
1997-07-08,23.006,23.741,22.905,23.741,2774858,0
1997-07-09,23.65,23.741,22.685,22.734,2306925,0
1997-07-10,22.749,23.191,22.749,22.937,1661692,0
1997-07-11,22.963,23.636,22.946,23.464,1032573,0
1997-07-14,23.464,23.576,23.168,23.324,499192,0
1997-07-15,23.291,23.371,22.971,22.971,1275328,0
1997-07-16,23.502,23.995,23.438,23.865,2200935,0
1997-07-17,23.97,24.012,23.822,23.829,902645,0
1997-07-18,23.838,24.012,23.511,23.882,1504900,0
1997-07-21,23.882,23.946,23.741,23.882,1097536,0
1997-07-22,23.882,24.224,23.882,24.174,613484,0
1997-07-23,24.199,24.462,24.143,24.427,499678,0
1997-07-24,24.396,24.633,24.143,24.224,716547,0
1997-07-25,24.339,24.846,24.339,24.684,707272,0
1997-07-28,24.885,25.083,24.755,24.789,739509,0
1997-07-29,24.738,24.994,24.518,24.798,1302193,0
1997-07-30,25.281,25.788,25.189,25.705,2646886,0
1997-07-31,25.61,25.788,25.239,25.756,1092164,0
1997-08-01,25.648,25.696,25.304,25.419,598345,0
1997-08-04,25.364,25.427,25.083,25.141,397599,0
1997-08-05,25.213,25.61,25.213,25.478,592974,0
1997-08-06,25.478,25.78,25.445,25.78,650119,0
1997-08-07,25.788,25.992,25.355,25.41,994966,0
1997-08-08,25.182,25.393,24.822,24.822,751230,0
1997-08-11,24.872,25.126,24.872,25.126,927068,0
1997-08-12,25.281,25.33,25.101,25.182,702873,0
1997-08-13,25.255,25.255,24.962,25.042,792260,0
1997-08-14,25.313,25.313,25.132,25.239,465488,0
1997-08-15,25.141,25.141,24.322,24.322,750252,0
1997-08-18,24.322,24.576,24.143,24.485,1002289,0
1997-08-19,24.617,25.027,24.576,24.936,545104,0
1997-08-20,24.936,25.393,24.936,25.338,749274,0
1997-08-21,25.338,25.47,25.199,25.33,1047228,0
1997-08-22,25.255,25.47,25.05,25.47,1131239,0
1997-08-25,25.47,25.593,25.057,25.189,659400,0
1997-08-26,25.189,25.248,24.617,24.684,1173246,0
1997-08-27,24.684,24.798,24.265,24.346,750252,0
1997-08-28,24.224,24.518,23.856,24.305,884574,0
1997-08-29,24.28,24.453,24.165,24.199,560735,0
1997-09-02,24.174,24.822,24.157,24.755,1256280,0
1997-09-03,24.773,24.773,24.134,24.339,720458,0
1997-09-04,24.405,24.773,24.314,24.708,1001801,0
1997-09-05,24.617,25.189,24.545,24.773,1298289,0
1997-09-08,24.872,25.05,24.568,24.591,600297,0
1997-09-09,24.633,24.822,24.388,24.478,391977,0
1997-09-10,24.388,24.545,24.134,24.199,569285,0
1997-09-11,24.134,24.134,23.396,23.856,757578,0
1997-09-12,24.109,24.885,23.856,24.798,934882,0
1997-09-15,24.708,24.872,24.545,24.684,419821,0
1997-09-16,24.872,25.74,24.872,25.648,904357,0
1997-09-17,25.74,26.526,25.558,26.386,1672439,0
1997-09-18,26.41,27.239,26.386,26.987,1375951,0
1997-09-19,26.893,26.969,26.55,26.969,808625,0
1997-09-22,26.969,27.148,26.664,26.987,417868,0
1997-09-23,26.755,26.82,26.32,26.73,706780,0
1997-09-24,26.868,27.173,26.689,26.689,444244,0
1997-09-25,26.598,26.82,26.337,26.386,630340,0
1997-09-26,26.41,27.123,26.386,26.868,396378,0
1997-09-29,26.705,27.352,26.689,27.288,371216,0
1997-09-30,27.212,27.402,27.056,27.352,562447,0
1997-10-01,27.303,27.794,27.26,27.583,691392,0
1997-10-02,27.54,27.697,26.987,27.148,883353,0
1997-10-03,27.444,27.63,26.755,27.056,1411851,0
1997-10-06,27.148,27.352,27.098,27.239,599567,0
1997-10-07,27.303,27.54,27.173,27.54,436428,0
1997-10-08,27.352,27.515,26.969,27.444,750496,0
1997-10-09,27.352,27.352,27.074,27.173,573924,0
1997-10-10,26.969,27.173,26.804,26.804,571970,0
1997-10-13,26.893,27.098,26.705,26.82,289159,0
1997-10-14,27.056,27.056,26.362,26.689,505539,0
1997-10-15,26.598,26.598,26.198,26.32,685046,0
1997-10-16,26.987,26.987,25.812,26.043,742678,0
1997-10-17,25.788,26.27,25.419,25.714,841105,0
1997-10-20,25.829,25.952,25.495,25.696,784689,0
1997-10-21,25.788,26.106,25.61,25.974,1110725,0
1997-10-22,26.091,26.091,25.47,25.47,495771,0
1997-10-23,25.166,25.625,25.117,25.531,1382057,0
1997-10-24,25.625,26.114,25.509,25.625,1085568,0
1997-10-27,25.531,25.723,25.281,25.355,1102420,0
1997-10-28,24.427,24.976,24.012,24.773,1683182,0
1997-10-29,24.773,25.723,24.773,25.355,1332482,0
1997-10-30,25.355,26.83,25.281,26.114,1374973,0
1997-10-31,26.114,26.278,25.764,25.952,1124646,0
1997-11-03,26.043,26.459,26.043,26.434,399795,0
1997-11-04,26.394,26.459,25.836,26.13,327748,0
1997-11-05,26.13,26.32,25.812,26.207,266447,0
1997-11-06,26.114,26.598,26.091,26.434,588332,0
1997-11-07,26.346,26.41,25.812,26.091,597125,0
1997-11-10,26.51,26.51,25.974,26.114,601034,0
1997-11-11,26.371,26.574,26.13,26.371,468908,0
1997-11-12,26.278,26.55,25.886,25.904,301862,0
1997-11-13,25.999,26.689,25.999,26.664,495771,0
1997-11-14,26.664,27.27,26.346,27.204,527277,0
1997-11-17,27.852,28.286,27.736,28.033,919012,0
1997-11-18,28.219,28.359,27.941,28.033,1073850,0
1997-11-19,28.033,28.564,27.868,28.335,669415,0
1997-11-20,28.59,28.817,28.13,28.63,515798,0
1997-11-21,28.678,28.841,28.45,28.663,329700,0
1997-11-24,28.425,28.514,28.106,28.196,639132,0
1997-11-25,28.335,28.795,28.244,28.678,567816,0
1997-11-26,28.841,28.909,28.702,28.841,365113,0
1997-11-28,28.892,28.909,28.728,28.841,131636,0
1997-12-01,28.867,29.374,28.753,29.143,473550,0
1997-12-02,29.213,29.516,29.17,29.235,810086,0
1997-12-03,29.424,29.424,29.048,29.072,440823,0
1997-12-04,29.17,29.44,29.12,29.188,362916,0
1997-12-05,29.12,29.629,29.072,29.17,534601,0
1997-12-08,29.235,29.327,29.031,29.213,396861,0
1997-12-09,29.143,29.424,29.143,29.424,295021,0
1997-12-10,29.17,29.465,29.143,29.424,399548,0
1997-12-11,29.188,29.49,29.188,29.309,568308,0
1997-12-12,29.399,29.604,29.26,29.309,541200,0
1997-12-15,29.399,29.604,29.235,29.604,505539,0
1997-12-16,29.604,29.743,29.12,29.309,460118,0
1997-12-17,29.327,29.399,28.933,29.031,417868,0
1997-12-18,28.867,28.867,27.852,28.262,833777,0
1997-12-19,27.245,28.106,27.245,28.08,1012306,0
1997-12-22,28.08,28.146,27.706,27.827,423483,0
1997-12-23,27.893,27.968,27.475,27.475,539243,0
1997-12-24,27.499,27.612,27.385,27.409,248132,0
1997-12-26,27.457,27.639,27.385,27.475,77421,0
1997-12-29,27.524,28.777,27.524,28.753,590042,0
1997-12-30,28.933,29.678,28.933,29.539,1036721,0
1997-12-31,29.655,29.655,29.097,29.374,457428,0
1998-01-02,29.327,29.399,28.867,29.284,255698,0
1998-01-05,29.097,29.284,28.817,29.284,476235,0
1998-01-06,29.143,29.516,28.678,28.892,302592,0
1998-01-07,28.678,28.728,28.359,28.613,367066,0
1998-01-08,28.63,28.817,28.401,28.45,423483,0
1998-01-09,28.359,28.841,28.106,28.678,713863,0
1998-01-12,28.401,29.097,27.827,28.499,884086,0
1998-01-13,28.172,28.728,28.172,28.54,712153,0
1998-01-14,28.63,29.327,28.311,29.26,767837,0
1998-01-15,29.17,29.374,28.499,28.678,440333,0
1998-01-16,28.867,28.909,28.499,28.678,525081,0
1998-01-20,27.941,28.63,27.941,28.286,1004486,0
1998-01-21,28.13,28.286,27.524,27.778,1162012,0
1998-01-22,27.687,28.59,27.639,28.383,1024516,0
1998-01-23,28.286,28.401,27.687,28.106,547304,0
1998-01-26,28.244,28.262,27.941,28.172,312115,0
1998-01-27,28.033,28.514,28.033,28.286,651097,0
1998-01-28,28.32,28.383,28.056,28.271,637665,0
1998-01-29,28.359,29.081,28.286,28.45,566596,0
1998-01-30,28.474,28.753,28.335,28.474,352905,0
1998-02-02,28.777,29.546,28.777,29.031,495283,0
1998-02-03,28.942,29.359,28.942,29.359,278172,0
1998-02-04,29.359,29.359,29.081,29.17,849402,0
1998-02-05,29.129,29.359,29.105,29.17,587356,0
1998-02-06,29.309,29.71,29.309,29.522,244957,0
1998-02-09,29.473,29.637,29.17,29.448,352658,0
1998-02-10,29.448,30.054,29.431,29.663,702873,0
1998-02-11,29.522,30.193,29.522,30.054,670146,0
1998-02-12,29.916,30.635,29.685,30.587,497483,0
1998-02-13,30.424,30.889,30.382,30.751,569039,0
1998-02-17,30.824,30.915,30.078,30.333,612027,0
1998-02-18,30.293,31.079,30.293,30.702,936351,0
1998-02-19,30.776,31.013,30.635,30.824,613245,0
1998-02-20,30.98,31.495,30.751,31.423,663311,0
1998-02-23,31.523,32.142,31.471,31.774,741461,0
1998-02-24,31.749,32.077,31.609,31.749,593463,0
1998-02-25,31.749,32.407,31.725,32.167,407852,0
1998-02-26,32.217,32.329,32.028,32.307,379277,0
1998-02-27,32.217,32.708,32.167,32.611,410294,0
1998-03-02,32.632,32.795,32.407,32.587,396861,0
1998-03-03,32.632,32.935,32.561,32.839,596391,0
1998-03-04,32.611,32.611,31.799,31.888,1305859,0
1998-03-05,31.725,32.102,31.725,32.003,1054796,0
1998-03-06,32.077,32.519,32.052,32.423,1005224,0
1998-03-09,32.446,33.167,32.446,33.075,715085,0
1998-03-10,33.005,33.24,32.708,33.029,587600,0
1998-03-11,33.117,33.427,32.913,32.96,409806,0
1998-03-12,33.075,33.075,32.329,32.632,397599,0
1998-03-13,32.632,32.632,32.191,32.267,454500,0
1998-03-16,32.354,32.493,32.142,32.217,434957,0
1998-03-17,32.217,32.38,32.217,32.283,831821,0
1998-03-18,32.519,32.891,32.407,32.519,559514,0
1998-03-19,32.423,32.913,32.407,32.795,252283,0
1998-03-20,32.891,32.96,32.658,32.913,317001,0
1998-03-23,32.708,32.772,32.329,32.587,321398,0
1998-03-24,32.423,32.423,32.142,32.354,735358,0
1998-03-25,32.329,32.519,31.636,31.963,655248,0
1998-03-26,32.102,32.354,31.799,32.191,657446,0
1998-03-27,31.864,32.102,31.127,31.218,757578,0
1998-03-30,31.218,31.913,31.218,31.609,717041,0
1998-03-31,31.938,32.028,31.407,31.938,416399,0
1998-04-01,31.849,32.446,31.444,32.446,760513,0
1998-04-02,32.354,33.075,32.191,32.913,571727,0
1998-04-03,32.913,33.24,32.708,33.24,578560,0
1998-04-06,33.24,33.519,33.117,33.263,720458,0
1998-04-07,33.216,33.445,32.545,32.75,570747,0
1998-04-08,32.839,32.839,32.329,32.611,490645,0
1998-04-09,32.587,32.772,32.329,32.545,218334,0
1998-04-13,32.446,32.446,31.749,32.307,435452,0
1998-04-14,32.307,32.354,31.864,32.077,248132,0
1998-04-15,32.028,32.028,31.423,31.774,618860,0
1998-04-16,31.609,31.685,31.307,31.407,319691,0
1998-04-17,31.218,31.538,30.94,31.384,873828,0
1998-04-20,31.168,31.423,31.127,31.423,482825,0
1998-04-21,31.849,32.003,31.495,31.725,593463,0
1998-04-22,31.708,31.849,31.569,31.685,319444,0
1998-04-23,31.495,31.734,31.357,31.471,687731,0
1998-04-24,31.569,31.799,30.398,30.424,2199471,0
1998-04-27,30.382,30.382,29.865,30.121,1027200,0
1998-04-28,30.217,30.333,29.516,29.752,837681,0
1998-04-29,29.841,30.006,29.678,29.916,1426748,0
1998-04-30,30.587,31.357,30.424,31.312,904112,0
1998-05-01,31.284,31.312,30.614,30.848,871143,0
1998-05-04,30.864,30.915,29.865,30.398,695301,0
1998-05-05,30.234,30.356,30.121,30.217,250328,0
1998-05-06,30.071,30.234,29.701,29.841,462071,0
1998-05-07,29.865,30.259,29.752,30.217,571727,0
1998-05-08,30.234,31.004,30.234,30.776,496505,0
1998-05-11,30.686,30.776,30.333,30.474,491376,0
1998-05-12,30.285,30.635,30.104,30.614,436428,0
1998-05-13,30.702,30.726,30.03,30.308,442288,0
1998-05-14,30.217,30.94,30.17,30.448,562447,0
1998-05-15,30.448,30.474,30.104,30.146,1394754,0
1998-05-18,30.146,30.702,29.841,30.686,460851,0
1998-05-19,30.776,30.776,30.104,30.146,650119,0
1998-05-20,30.333,31.284,30.193,31.284,1179106,0
1998-05-21,31.19,31.431,31.054,31.312,537291,0
1998-05-22,31.33,31.384,30.94,31.152,212477,0
1998-05-26,31.004,31.659,31.004,31.168,602499,0
1998-05-27,30.8,31.33,30.8,31.218,1104373,0
1998-05-28,31.168,31.431,31.079,31.284,885310,0
1998-05-29,31.284,31.495,31.028,31.19,1077754,0
1998-06-01,31.218,31.384,31.103,31.19,1103888,0
1998-06-02,31.284,31.33,31.152,31.19,603230,0
1998-06-03,31.431,31.569,30.776,30.915,818876,0
1998-06-04,30.816,30.962,30.538,30.915,546084,0
1998-06-05,30.94,31.028,30.571,30.864,1231371,0
1998-06-08,30.962,31.618,30.962,31.444,847454,0
1998-06-09,31.618,32.493,31.593,32.363,953202,0
1998-06-10,32.337,32.874,32.241,32.735,732181,0
1998-06-11,32.735,32.96,32.493,32.683,1066518,0
1998-06-12,32.683,33.201,32.337,33.012,794456,0
1998-06-15,32.64,32.942,32.291,32.291,1493178,0
1998-06-16,32.453,33.037,32.431,33.037,871877,0
1998-06-17,33.151,33.945,33.125,33.879,929266,0
1998-06-18,33.805,35.384,33.756,35.384,935373,0
1998-06-19,35.206,35.206,33.853,34.509,926826,0
1998-06-22,34.435,34.672,34.224,34.337,373660,0
1998-06-23,34.248,34.881,34.019,34.019,376351,0
1998-06-24,34.061,34.108,33.552,34.043,660621,0
1998-06-25,34.133,34.625,34.133,34.364,459139,0
1998-06-26,34.108,35.064,34.108,34.926,473061,0
1998-06-29,35.107,35.952,35.107,35.434,612755,0
1998-06-30,35.533,36.039,35.418,35.673,448395,0
1998-07-01,35.853,36.834,35.573,36.834,520440,0
1998-07-02,36.608,36.608,35.698,35.722,360720,0
1998-07-06,35.722,36.138,35.434,36.09,262539,0
1998-07-07,36.09,36.164,35.673,35.884,254968,0
1998-07-08,36.09,36.32,36.002,36.203,223953,0
1998-07-09,35.673,35.722,35.064,35.371,449616,0
1998-07-10,35.434,36.485,35.346,36.32,484293,0
1998-07-13,36.554,36.554,35.46,36.09,286229,0
1998-07-14,35.884,36.58,35.884,36.393,317491,0
1998-07-15,36.189,36.189,35.558,35.787,774674,0
1998-07-16,35.735,35.853,35.418,35.838,532406,0
1998-07-17,35.838,36.164,35.735,36.065,277926,0
1998-07-20,36.115,36.531,36.039,36.353,483562,0
1998-07-21,36.393,36.469,35.812,35.9,527764,0
1998-07-22,35.993,36.393,35.993,36.346,474036,0
1998-07-23,36.346,36.393,35.615,35.829,365604,0
1998-07-24,35.714,35.853,35.107,35.573,309188,0
1998-07-27,35.475,35.876,34.985,35.876,420066,0
1998-07-28,35.805,35.925,35.057,35.475,516288,0
1998-07-29,35.426,35.502,35.107,35.475,295264,0
1998-07-30,37.44,39.695,37.44,38.664,2968527,0
1998-07-31,38.563,39.218,38.145,38.471,1425776,0
1998-08-03,38.75,39.036,37.931,38.966,887259,0
1998-08-04,38.865,39.923,38.425,38.802,1173733,0
1998-08-05,38.889,38.889,36.883,38.047,1450438,0
1998-08-06,38.031,38.733,37.892,38.611,543883,0
1998-08-07,38.515,39.08,37.73,38.449,571970,0
1998-08-10,38.383,39.357,37.982,39.245,515067,0
1998-08-11,38.915,38.915,37.653,37.982,817413,0
1998-08-12,37.982,39.503,37.957,39.201,602984,0
1998-08-13,39.201,39.357,38.802,39.012,1025737,0
1998-08-14,39.153,39.667,39.036,39.432,539243,0
1998-08-17,39.34,41.168,39.315,41.168,934642,0
1998-08-18,41.068,41.889,40.389,40.389,1275576,0
1998-08-19,40.416,40.416,39.695,39.809,593704,0
1998-08-20,39.456,39.643,38.966,38.966,778340,0
1998-08-21,38.563,38.586,37.44,38.194,1229904,0
1998-08-24,39.08,39.201,38.471,38.828,1207434,0
1998-08-25,38.942,40.389,38.942,39.503,1297068,0
1998-08-26,39.13,40.046,39.08,39.643,954666,0
1998-08-27,39.456,39.643,38.007,38.194,1034524,0
1998-08-28,38.664,38.701,37.844,38.286,1229175,0
1998-08-31,38.471,38.701,35.761,36.115,1968924,0
1998-09-01,35.943,36.736,34.771,36.32,1683182,0
1998-09-02,36.32,36.32,33.928,33.959,1821413,0
1998-09-03,33.928,35.452,33.609,34.681,3197361,0
1998-09-04,35.221,35.778,33.928,34.427,1229904,0
1998-09-08,36.694,36.694,35.573,36.27,1460453,0
1998-09-09,36.27,36.27,34.566,35.221,1477547,0
1998-09-10,35.221,36.883,34.216,36.859,3066950,0
1998-09-11,36.509,37.188,35.876,36.9,1029155,0
1998-09-14,35.475,35.665,35.01,35.057,2788781,0
1998-09-15,35.057,35.082,34.279,34.655,1715664,0
1998-09-16,34.681,34.731,31.453,32.666,2888422,0
1998-09-17,30.333,31.054,30.146,30.776,3628658,0
1998-09-18,30.686,31.384,30.563,30.776,2054888,0
1998-09-21,30.333,30.726,29.717,29.768,1377904,0
1998-09-22,30.046,30.889,29.956,30.726,1375705,0
1998-09-23,31.079,31.708,31.079,31.659,1265807,0
1998-09-24,31.357,31.495,31.12,31.407,1737400,0
1998-09-25,31.292,31.523,30.889,31.292,683824,0
1998-09-28,31.495,32.337,31.307,32.315,740969,0
1998-09-29,31.947,32.062,31.407,31.806,1025003,0
1998-09-30,31.168,31.307,30.373,30.889,1270448,0
1998-10-01,30.234,30.587,29.956,29.981,822055,0
1998-10-02,30.424,31.757,30.234,31.545,1770128,0
1998-10-05,31.734,31.734,30.987,31.338,869678,0
1998-10-06,31.569,32.552,31.523,32.25,1362270,0
1998-10-07,32.25,33.461,32.25,32.906,1421133,0
1998-10-08,32.996,33.698,32.431,33.232,2041948,0
1998-10-09,33.888,34.616,33.232,34.47,2109108,0
1998-10-12,35.01,36.599,34.985,35.082,2296181,0
1998-10-13,35.057,35.082,34.47,34.82,764416,0
1998-10-14,34.872,35.173,34.566,34.846,1161281,0
1998-10-15,34.935,37.113,34.493,37.113,1512227,0
1998-10-16,37.44,37.817,36.9,37.352,1797967,0
1998-10-19,36.694,38.942,36.27,38.942,4069726,0
1998-10-20,38.915,39.292,38.007,38.471,4120773,0
1998-10-21,38.425,38.889,38.047,38.326,1722260,0
1998-10-22,38.515,39.08,38.277,38.865,1364965,0
1998-10-23,38.915,39.269,38.515,38.819,1279483,0
1998-10-26,39.08,39.08,38.629,39.08,936105,0
1998-10-27,39.166,39.547,38.889,39.307,923405,0
1998-10-28,39.456,39.547,39.192,39.34,809109,0
1998-10-29,39.456,40.79,39.053,40.512,1521752,0
1998-10-30,40.815,41.168,40.651,41.054,851849,0
1998-11-02,41.43,41.568,40.979,41.284,907532,0
1998-11-03,41.519,41.846,41.284,41.446,889951,0
1998-11-04,41.658,41.822,40.347,40.44,1230397,0
1998-11-05,40.44,41.682,40.301,41.682,931222,0
1998-11-06,41.593,42.812,41.471,42.576,1103888,0
1998-11-09,42.576,43.042,42.315,42.6,854048,0
1998-11-10,42.363,43.189,42.363,42.856,1139543,0
1998-11-11,43.002,43.025,41.446,41.872,1247002,0
1998-11-12,42.084,42.535,41.733,42.223,495283,0
1998-11-13,42.315,42.315,42.011,42.223,368534,0
1998-11-16,42.879,42.978,42.69,42.929,3402268,0
1998-11-17,43.025,43.215,42.462,42.626,1166897,0
1998-11-18,42.535,43.443,42.535,43.419,1120492,0
1998-11-19,43.329,44.099,43.215,43.895,1054071,0
1998-11-20,44.032,44.032,43.706,43.944,482825,0
1998-11-23,43.582,44.148,43.567,43.634,668196,0
1998-11-24,43.606,43.606,42.715,42.766,864793,0
1998-11-25,42.69,42.766,41.969,42.199,1077996,0
1998-11-27,42.038,42.247,41.805,42.011,323593,0
1998-11-30,42.011,42.223,41.593,41.733,772720,0
1998-12-01,41.822,42.437,41.707,42.06,939527,0
1998-12-02,41.969,42.437,41.758,42.412,614707,0
1998-12-03,42.412,42.879,42.011,42.199,718260,0
1998-12-04,42.347,43.025,42.315,42.766,709468,0
1998-12-07,43.116,43.116,42.502,42.838,980310,0
1998-12-08,42.812,43.002,41.985,42.626,845256,0
1998-12-09,42.535,42.535,41.707,42.06,1121226,0
1998-12-10,42.462,42.838,42.274,42.486,1422107,0
1998-12-11,42.315,42.363,41.733,42.16,1293647,0
1998-12-14,42.038,42.626,41.682,42.363,1834601,0
1998-12-15,42.363,42.838,42.363,42.812,1109015,0
1998-12-16,42.953,42.978,42.462,42.502,879691,0
1998-12-17,42.502,42.812,42.315,42.626,665995,0
1998-12-18,42.626,42.812,42.502,42.576,652564,0
1998-12-21,42.6,43.116,42.315,42.576,752206,0
1998-12-22,42.649,43.582,42.6,43.582,1192539,0
1998-12-23,43.582,43.869,43.304,43.756,1102420,0
1998-12-24,43.756,43.756,43.406,43.493,335076,0
1998-12-28,43.567,43.567,43.419,43.518,352905,0
1998-12-29,43.518,43.722,43.304,43.681,567087,0
1998-12-30,43.606,43.706,43.165,43.659,736087,0
1998-12-31,43.911,44.099,43.772,43.895,941723,0
1999-01-04,43.895,43.959,43.025,43.189,1313922,0
1999-01-05,43.304,43.353,43.042,43.116,1109015,0
1999-01-06,43.215,43.406,42.978,43.379,1532987,0
1999-01-07,43.165,43.304,42.978,43.189,2828344,0
1999-01-08,43.232,43.232,42.486,42.69,2249536,0
1999-01-11,42.69,42.69,42.084,42.247,1956467,0
1999-01-12,42.247,42.766,41.682,42.437,2229998,0
1999-01-13,42.084,42.247,41.118,41.118,1957689,0
1999-01-14,41.356,41.707,40.701,40.79,2527708,0
1999-01-15,40.701,41.707,40.512,41.284,2590225,0
1999-01-19,41.519,42.462,41.519,42.084,3271119,0
1999-01-20,42.462,43.025,42.315,42.462,3291635,0
1999-01-21,42.486,42.715,41.944,41.985,3421801,0
1999-01-22,41.969,43.025,41.356,42.978,2425866,0
1999-01-25,43.345,43.674,42.781,43.659,1250418,0
1999-01-26,44.099,44.615,43.232,44.615,2494977,0
1999-01-27,44.877,45.041,44.363,44.927,2320116,0
1999-01-28,45.179,46.882,45.162,45.869,2826391,0
1999-01-29,45.965,47.474,45.893,47.162,2060508,0
1999-02-01,47.499,47.849,46.433,46.861,1423331,0
1999-02-02,46.361,46.596,45.024,45.23,1479014,0
1999-02-03,45.557,46.455,44.713,46.17,1857556,0
1999-02-04,46.121,46.317,45.368,45.983,1101199,0
1999-02-05,46.082,46.317,45.141,45.557,1333702,0
1999-02-08,45.492,45.819,45.141,45.179,1074580,0
1999-02-09,45.141,46.671,44.877,46.361,1181550,0
1999-02-10,46.361,48.627,46.121,48.44,1318313,0
1999-02-11,48.251,50.11,47.638,49.87,1282904,0
1999-02-12,49.775,49.775,48.487,48.815,1790884,0
1999-02-16,48.906,49.283,48.251,48.644,980310,0
1999-02-17,48.644,49.335,48.644,48.928,1247002,0
1999-02-18,48.928,48.928,47.121,47.586,1207682,0
1999-02-19,46.931,47.071,45.73,46.361,1664865,0
1999-02-22,46.455,47.024,46.294,46.836,1183745,0
1999-02-23,46.836,46.882,45.983,46.221,788839,0
1999-02-24,46.41,46.558,45.983,46.294,757578,0
1999-02-25,46.006,46.17,44.525,44.877,983729,0
1999-02-26,45.041,45.041,43.911,44.599,1467534,0
1999-03-01,44.599,44.835,43.82,44.286,1281680,0
1999-03-02,44.665,46.361,44.46,46.361,1814820,0
1999-03-03,46.17,46.269,45.212,46.082,1300485,0
1999-03-04,46.784,48.627,46.572,48.627,1918369,0
1999-03-05,48.341,49.092,48.063,48.644,2225114,0
1999-03-08,48.456,48.456,47.75,48.251,994718,0
1999-03-09,48.105,48.268,47.824,48.079,1668284,0
1999-03-10,48.202,48.251,47.4,47.474,1052354,0
1999-03-11,47.538,47.75,47.26,47.611,959063,0
1999-03-12,47.586,47.873,46.931,47.309,721191,0
1999-03-15,47.326,47.824,45.893,46.294,2097630,0
1999-03-16,46.246,46.246,45.514,45.792,2110327,0
1999-03-17,45.327,45.747,45.089,45.492,1835819,0
1999-03-18,45.443,45.514,44.927,45.024,1511494,0
1999-03-19,45.024,45.212,44.477,44.599,2226580,0
1999-03-22,44.648,44.648,43.56,43.772,1008638,0
1999-03-23,43.772,43.772,43.182,43.582,925849,0
1999-03-24,43.518,43.518,42.454,42.895,980796,0
1999-03-25,43.911,46.057,43.895,45.893,2329641,0
1999-03-26,45.327,45.327,44.337,44.409,1119271,0
1999-03-29,44.599,45.041,44.574,44.975,671613,0
1999-03-30,44.599,44.851,43.959,44.363,818634,0
1999-03-31,44.46,44.46,43.56,44.172,866989,0
1999-04-01,44.501,44.805,43.747,43.911,852824,0
1999-04-05,44.099,44.312,43.345,44.312,548767,0
1999-04-06,44.409,44.425,43.535,44.124,738287,0
1999-04-07,44.099,44.851,44.05,44.574,888728,0
1999-04-08,44.851,44.902,44.525,44.805,768568,0
1999-04-09,44.805,44.805,43.207,43.278,1369110,0
1999-04-12,43.042,43.845,42.781,43.397,1081907,0
1999-04-13,43.345,43.535,42.076,42.403,1988217,0
1999-04-14,42.214,43.295,42.029,43.257,1683672,0
1999-04-15,43.257,43.485,42.804,43.322,904357,0
1999-04-16,43.485,45.23,43.345,44.665,1601858,0
1999-04-19,45.417,47.4,45.368,45.541,1839242,0
1999-04-20,45.608,45.608,44.386,44.762,1133680,0
1999-04-21,44.615,46.383,44.01,46.383,1218917,0
1999-04-22,46.596,46.596,44.46,45.869,1867815,0
1999-04-23,45.162,45.368,43.895,44.124,1182526,0
1999-04-26,43.911,45.041,43.772,44.665,1185213,0
1999-04-27,44.574,44.992,44.386,44.992,1076044,0
1999-04-28,45.065,45.082,42.913,43.1,1031839,0
1999-04-29,42.913,43.337,42.609,43.1,1375705,0
1999-04-30,43.1,43.878,43.077,43.615,1594041,0
1999-05-03,43.426,43.597,42.838,43.077,612027,0
1999-05-04,42.985,43.412,42.176,42.199,689931,0
1999-05-05,42.323,42.347,40.945,41.208,1029886,0
1999-05-06,40.718,41.231,40.292,40.831,1132949,0
1999-05-07,40.929,41.307,40.242,40.381,686018,0
1999-05-10,39.627,40.03,39.08,39.367,2100317,0
1999-05-11,39.463,40.572,39.08,39.954,1515645,0
1999-05-12,39.907,40.806,39.511,40.267,1155417,0
1999-05-13,40.077,40.97,40.077,40.855,693348,0
1999-05-14,40.153,41.047,39.703,41.047,1150043,0
1999-05-17,41.068,41.733,41.047,41.208,880423,0
1999-05-18,41.256,41.256,40.03,40.077,760021,0
1999-05-19,40.168,41.446,40.153,41.307,1355923,0
1999-05-20,41.208,41.969,41.208,41.944,993007,0
1999-05-21,41.782,41.944,40.356,40.692,879203,0
1999-05-24,40.743,40.743,39.703,40.03,909239,0
1999-05-25,40.168,40.642,39.58,39.676,945634,0
1999-05-26,39.718,40.168,39.511,39.604,1121226,0
1999-05-27,39.036,39.13,37.899,38.515,1862685,0
1999-05-28,37.851,38.586,37.851,38.162,2105202,0
1999-06-01,37.948,39.3,37.03,39.269,1952561,0
1999-06-02,39.08,39.651,38.724,39.114,1534696,0
1999-06-03,38.724,39.463,38.724,39.34,768568,0
1999-06-04,39.416,40.242,39.3,40.077,668196,0
1999-06-07,40.03,40.831,39.627,40.642,875297,0
1999-06-08,40.572,40.572,39.979,40.432,765394,0
1999-06-09,40.356,40.356,39.34,39.703,1473643,0
1999-06-10,39.13,39.13,38.399,38.865,1483654,0
1999-06-11,38.664,38.724,38.022,38.277,1203283,0
1999-06-14,38.326,38.515,37.899,37.899,856245,0
1999-06-15,38.022,38.449,37.285,37.522,1397688,0
1999-06-16,37.621,37.712,36.432,36.623,2105686,0
1999-06-17,36.623,36.623,34.977,36.156,3086244,0
1999-06-18,35.354,36.081,35.354,35.805,2366761,0
1999-06-21,35.443,36.393,35.443,36.056,1153217,0
1999-06-22,36.033,37.712,36.033,37.498,1537138,0
1999-06-23,37.738,37.809,36.997,37.498,1130261,0
1999-06-24,37.357,37.498,36.997,37.171,1681965,0
1999-06-25,37.197,37.762,37.145,37.498,1500753,0
1999-06-28,37.434,38.113,37.434,37.899,1196691,0
1999-06-29,37.999,38.586,37.762,38.277,1077996,0
1999-06-30,39.511,40.381,38.942,40.381,2050007,0
1999-07-01,39.791,40.077,39.114,39.58,887506,0
1999-07-02,39.416,39.676,38.75,38.942,826939,0
1999-07-06,39.153,39.907,39.13,39.676,849898,0
1999-07-07,39.766,39.865,39.511,39.815,613484,0
1999-07-08,39.84,39.84,38.942,39.511,816926,0
1999-07-09,39.416,39.84,39.08,39.114,854287,0
1999-07-12,39.175,39.954,39.153,39.718,892145,0
1999-07-13,40.077,40.806,40.077,40.528,1107794,0
1999-07-14,40.455,41.421,40.455,41.092,954666,0
1999-07-15,41.118,41.658,41.068,41.38,910951,0
1999-07-16,41.471,41.969,41.395,41.519,620572,0
1999-07-19,41.733,41.782,41.186,41.586,563177,0
1999-07-20,41.682,41.872,41.495,41.682,708245,0
1999-07-21,42.06,42.387,42.011,42.133,1247002,0
1999-07-22,42.199,42.51,41.707,42.437,1443109,0
1999-07-23,42.673,42.673,42.247,42.371,563664,0
1999-07-26,42.387,44.05,42.323,42.913,1632385,0
1999-07-27,43.077,43.286,42.698,43.077,1422596,0
1999-07-28,42.869,43.271,42.657,42.781,1292916,0
1999-07-29,42.495,42.592,42.307,42.307,977618,0
1999-07-30,42.208,42.682,42.208,42.495,1363493,0
1999-08-02,42.208,42.379,42.133,42.256,777364,0
1999-08-03,42.232,42.495,42.133,42.183,744881,0
1999-08-04,42.379,42.543,39.456,40.069,2733827,0
1999-08-05,40.455,40.79,38.602,39.695,2001891,0
1999-08-06,39.456,39.651,38.865,39.269,1485849,0
1999-08-09,38.741,39.718,38.741,39.503,1291449,0
1999-08-10,39.218,39.456,37.844,38.84,934642,0
1999-08-11,38.933,39.456,38.515,39.175,1102420,0
1999-08-12,33.862,34.288,31.774,32.795,18816628,0
1999-08-13,32.795,33.552,31.636,32.134,7332789,0
1999-08-16,31.872,32.511,30.924,30.995,4152519,0
1999-08-17,30.776,31.321,30.398,30.824,4619717,0
1999-08-18,30.962,31.321,30.448,30.758,2364078,0
1999-08-19,30.71,31.209,30.563,30.635,3334861,0
1999-08-20,31.021,31.423,30.52,31.251,2447117,0
1999-08-23,31.299,31.399,30.824,30.824,1813844,0
1999-08-24,31.586,31.824,31.071,31.783,2165767,0
1999-08-25,31.971,33.675,31.586,33.675,4058739,0
1999-08-26,34.148,35.287,33.959,34.337,4454378,0
1999-08-27,35.287,35.475,34.248,34.248,2726382,0
1999-08-30,34.337,34.672,32.919,33.108,1431756,0
1999-08-31,33.675,35.002,33.626,34.337,2655923,0
1999-09-01,34.379,34.575,34.002,34.379,1271058,0
1999-09-02,34.248,35.198,33.959,35.198,1161522,0
1999-09-03,36.238,36.337,35.573,35.853,1352749,0
1999-09-07,35.9,36.337,35.665,36.337,971760,0
1999-09-08,35.475,35.761,34.901,35.099,1813966,0
1999-09-09,35.099,35.099,33.723,33.959,1430168,0
1999-09-10,34.101,34.864,33.765,33.959,1126722,0
1999-09-13,33.862,33.862,32.624,32.919,1303170,0
1999-09-14,32.96,32.96,32.01,32.624,2043048,0
1999-09-15,32.726,33.387,32.25,32.439,1996522,0
1999-09-16,31.872,32.624,31.824,31.913,1252008,0
1999-09-17,31.872,32.398,31.685,31.783,1241507,0
1999-09-20,31.725,33.108,31.538,32.587,1517966,0
1999-09-21,32.439,32.484,31.538,31.872,1273377,0
1999-09-22,31.872,31.872,30.776,31.872,1449096,0
1999-09-23,31.783,31.824,30.643,30.962,1282782,0
1999-09-24,30.833,31.348,30.734,30.833,1017190,0
1999-09-27,30.962,31.299,30.547,30.547,664041,0
1999-09-28,30.547,30.962,29.546,30.734,1320513,0
1999-09-29,30.398,30.448,28.499,28.688,1825563,0
1999-09-30,28.598,29.786,28.554,29.023,1383157,0
1999-10-01,28.883,30.022,28.833,29.637,1373753,0
1999-10-04,31.071,31.487,30.348,31.112,1592943,0
1999-10-05,30.962,32.062,30.924,31.824,2003237,0
1999-10-06,31.824,32.538,31.586,32.298,1283636,0
1999-10-07,32.439,32.439,31.586,31.824,816434,0
1999-10-08,32.102,33.151,31.872,32.484,575876,0
1999-10-11,32.209,32.209,30.833,31.16,801174,0
1999-10-12,30.734,31.071,30.348,30.833,830602,0
1999-10-13,29.408,30.643,29.408,29.596,744881,0
1999-10-14,29.507,30.121,29.213,29.972,1064325,0
1999-10-15,28.833,29.213,28.459,28.598,980556,0
1999-10-18,28.647,29.786,28.554,29.546,866989,0
1999-10-19,29.972,31.636,29.786,31.299,971397,0
1999-10-20,32.624,32.624,30.308,30.643,624474,0
1999-10-21,30.643,31.971,30.348,31.586,710689,0
1999-10-22,31.112,31.299,30.398,30.833,961383,0
1999-10-25,30.398,30.547,29.972,30.163,691517,0
1999-10-26,30.209,30.308,29.359,29.786,919251,0
1999-10-27,30.318,31.651,29.94,31.561,1426261,0
1999-10-28,31.749,32.175,30.702,30.841,1281071,0
1999-10-29,30.889,31.227,30.17,31.227,1504045,0
1999-11-01,31.127,33.47,30.987,32.708,1546662,0
1999-11-02,32.275,33.037,31.609,31.888,1147605,0
1999-11-03,31.888,31.888,30.614,31.127,837562,0
1999-11-04,31.277,31.651,30.94,30.94,894710,0
1999-11-05,31.375,31.561,30.554,30.702,557193,0
1999-11-08,30.8,31.461,30.702,30.742,486128,0
1999-11-09,33.371,33.945,32.415,32.899,2222793,0
1999-11-10,33.56,35.467,33.51,35.044,2368349,0
1999-11-11,35.082,35.847,34.371,34.419,1857803,0
1999-11-12,34.56,34.746,33.56,34.371,662087,0
1999-11-15,34.56,34.943,33.945,34.608,697137,0
1999-11-17,36.039,38.374,36.039,37.374,1774279,0
1999-11-18,37.606,37.661,35.657,35.993,1528103,0
1999-11-19,34.802,34.846,33.657,34.321,1722015,0
1999-11-22,34.509,34.509,33.272,33.748,1736059,0
1999-11-23,34.133,34.708,33.748,34.083,1051499,0
1999-11-24,34.419,34.509,33.985,34.321,977137,0
1999-11-26,34.133,34.174,33.748,33.846,380989,0
1999-11-29,32.987,33.323,32.75,33.134,1203406,0
1999-11-30,33.56,34.509,33.56,33.985,1384379,0
1999-12-01,34.174,34.509,33.798,33.798,972496,0
1999-12-02,34.321,34.509,33.748,34.133,613610,0
1999-12-03,34.56,36.181,34.419,35.706,1807615,0
1999-12-06,38.138,38.138,36.608,36.753,2777789,0
1999-12-07,36.753,37.752,36.563,37.752,1348597,0
1999-12-08,37.752,37.752,37.227,37.418,1234056,0
1999-12-09,37.418,37.606,36.711,37.476,648290,0
1999-12-10,37.564,37.661,36.805,37.04,1479014,0
1999-12-13,37.374,38.047,37.374,37.712,1632628,0
1999-12-14,38.236,40.423,38.089,39.09,2688402,0
1999-12-15,39.138,39.849,38.515,39.184,1606007,0
1999-12-16,38.997,38.997,37.752,38.326,1563636,0
1999-12-17,38.997,40.046,38.326,39.709,1698936,0
1999-12-20,39.511,39.511,36.516,38.425,2629793,0
1999-12-21,38.138,39.709,37.752,39.572,1472543,0
1999-12-22,39.383,42.715,38.611,41.284,1762798,0
1999-12-23,41.142,41.142,38.515,40.806,1198400,0
1999-12-27,40.521,40.612,38.611,38.997,1413683,0
1999-12-28,38.942,39.236,37.752,37.991,1053945,0
1999-12-29,38.089,38.898,37.564,38.811,534848,0
1999-12-30,38.611,39.849,38.374,38.71,517263,0
1999-12-31,38.71,38.71,37.851,38.425,175596,0
2000-01-03,37.94,38.047,37.179,37.514,881645,0
2000-01-04,37.179,37.374,36.27,36.516,752570,0
2000-01-05,36.711,38.326,36.229,37.476,910096,0
2000-01-06,36.27,38.515,35.891,37.8,1273985,0
2000-01-07,37.94,40.33,37.514,39.899,1239676,0
2000-01-10,40.276,40.612,39.184,39.471,547547,0
2000-01-11,38.848,40.233,38.425,39.849,1079586,0
2000-01-12,39.66,40.144,38.898,39.809,808012,0
2000-01-13,40.276,43.002,39.66,41.944,2491683,0
2000-01-14,41.284,42.329,40.996,41.38,1151875,0
2000-01-18,40.33,40.996,39.809,40.233,898864,0
2000-01-19,40.612,40.612,38.326,39.611,1396223,0
2000-01-20,40.806,40.806,38.611,39.66,1039898,0
2000-01-21,39.66,39.66,38.047,38.611,1499649,0
2000-01-24,38.515,38.563,36.988,37.278,1396587,0
2000-01-25,37.278,38.089,35.044,36.039,1407334,0
2000-01-26,36.181,36.711,36.138,36.469,714108,0
2000-01-27,38.104,38.104,35.805,36.189,2298382,0
2000-01-28,36.762,36.762,34.47,35.909,1548375,0
2000-01-31,35.909,37.058,35.909,36.571,1325277,0
2000-02-01,36.525,36.91,36.099,36.762,1289740,0
2000-02-02,36.721,38.25,36.674,36.997,1320513,0
2000-02-03,37.145,37.678,34.846,35.714,1499160,0
2000-02-04,35.278,35.805,33.075,33.609,2222671,0
2000-02-07,32.167,33.224,32.019,32.699,1588056,0
2000-02-08,33.314,34.894,32.839,34.47,1383279,0
2000-02-09,34.755,34.846,34.182,34.321,1343225,0
2000-02-10,34.133,34.133,31.888,32.077,1043685,0
2000-02-11,32.019,32.077,30.301,31.021,1880759,0
2000-02-14,31.062,31.505,30.398,31.357,1118050,0
2000-02-15,31.593,31.888,30.398,31.407,1363006,0
2000-02-16,31.307,31.93,30.824,31.12,894832,0
2000-02-17,31.407,31.783,30.873,31.259,1087038,0
2000-02-18,30.635,30.873,29.292,29.873,1552768,0
2000-02-22,29.972,30.448,29.53,30.112,1157617,0
2000-02-23,30.063,31.021,29.825,30.301,1500014,0
2000-02-24,30.824,30.824,28.916,29.726,1306838,0
2000-02-25,29.53,29.678,27.907,28.573,1193393,0
2000-02-28,28.442,30.252,28.383,29.873,1185946,0
2000-02-29,29.916,32.167,29.873,30.971,1739843,0
2000-03-01,31.357,31.545,30.635,30.734,880300,0
2000-03-02,30.824,31.259,30.635,30.824,811794,0
2000-03-03,31.12,31.783,30.784,31.545,1040023,0
2000-03-06,31.168,31.307,30.635,30.686,824619,0
2000-03-07,29.49,29.49,26.467,27.76,3984986,0
2000-03-08,27.722,27.861,24.125,25.566,4910831,0
2000-03-09,25.656,26.427,25.273,25.895,1935465,0
2000-03-10,24.893,24.936,22.259,22.882,5300975,0
2000-03-13,22.882,23.602,22.593,23.456,2896481,0
2000-03-14,23.741,23.937,22.882,22.882,1700644,0
2000-03-15,23.552,26.427,23.068,25.705,2994782,0
2000-03-16,26.139,29.292,25.895,28.056,3347926,0
2000-03-17,28.244,28.244,26.043,26.909,1716031,0
2000-03-20,26.526,26.762,25.273,25.992,1124888,0
2000-03-21,26.328,27.959,25.656,27.907,1465338,0
2000-03-22,27.76,27.861,26.189,26.615,1934367,0
2000-03-23,26.615,27.239,25.756,27.239,1712243,0
2000-03-24,27.239,27.482,24.216,25.273,3036177,0
2000-03-27,25.083,25.182,22.928,23.317,3877770,0
2000-03-28,23.256,24.028,23.256,24.028,2431725,0
2000-03-29,24.125,24.994,23.978,24.553,1905915,0
2000-03-30,24.553,25.273,24.216,24.893,2012396,0
2000-03-31,24.846,25.895,24.746,25.273,1602957,0
2000-04-03,24.798,26.952,24.798,26.467,1777085,0
2000-04-04,26.467,27.861,25.656,27.148,2243430,0
2000-04-05,27.574,28,26.139,27.187,2189456,0
2000-04-06,27.098,27.148,26.139,26.467,1384009,0
2000-04-07,27.098,27.385,26.664,27.288,1034894,0
2000-04-10,27.288,27.812,26.852,27.574,1219404,0
2000-04-11,27.67,28.573,27.288,28.573,1184848,0
2000-04-12,28.959,31.783,28.769,30.686,2712829,0
2000-04-13,30.488,31.259,29.49,30.971,1478281,0
2000-04-14,30.971,30.971,27.098,27.482,1510761,0
2000-04-17,29.014,31.209,28.719,31.12,2062583,0
2000-04-18,30.686,30.734,28.959,29.252,1477915,0
2000-04-19,27.524,28.719,27.524,27.861,1166897,0
2000-04-20,27.861,28.959,27.861,28.442,794826,0
2000-04-24,28.959,29.825,28.817,29.105,1020730,0
2000-04-25,29.105,29.152,27.959,28.531,1099370,0
2000-04-26,28.54,28.54,26.565,26.804,1408066,0
2000-04-27,26.378,29.743,25.845,28.924,3168182,0
2000-04-28,28.973,28.973,27.959,28.302,1777332,0
2000-05-01,28.106,28.638,27.385,28.401,1202431,0
2000-05-02,27.336,28.056,27.336,27.916,890071,0
2000-05-03,27.722,28.45,27.245,27.436,1026467,0
2000-05-04,27.436,28.302,27.336,27.821,545713,0
2000-05-05,27.574,28.45,27.385,28.155,486128,0
2000-05-08,27.722,29.219,27.533,28.728,1125867,0
2000-05-09,28.973,30.226,28.786,29.99,1028422,0
2000-05-10,30.03,30.995,29.94,30.465,1435789,0
2000-05-11,30.563,31.913,30.226,31.717,979211,0
2000-05-12,31.569,31.569,30.03,30.563,1032941,0
2000-05-15,31.423,31.423,30.03,30.415,936960,0
2000-05-16,30.511,30.563,29.498,29.555,1209635,0
2000-05-17,29.694,30.948,29.694,30.465,1298777,0
2000-05-18,30.268,31.569,30.268,31.423,691032,0
2000-05-19,30.651,30.8,29.694,29.99,628261,0
2000-05-22,30.651,30.995,30.373,30.511,698843,0
2000-05-23,30.614,30.758,29.309,29.743,835364,0
2000-05-24,30.129,31.144,30.03,30.651,1106207,0
2000-05-25,30.758,30.8,29.072,29.408,1050525,0
2000-05-26,29.17,29.555,28.973,29.26,964920,0
2000-05-30,29.881,29.94,29.219,29.881,1487071,0
2000-05-31,29.646,31.144,29.604,30.511,1330038,0
2000-06-01,30.898,32.151,30.898,31.182,1380106,0
2000-06-02,32.151,32.683,31.806,32.25,1332357,0
2000-06-05,31.717,31.717,30.948,31.53,754282,0
2000-06-06,31.478,32.25,31.182,31.864,505783,0
2000-06-07,31.668,32.772,31.618,32.191,704219,0
2000-06-08,30.614,31.956,30.268,31.717,1539335,0
2000-06-09,31.956,32.337,30.898,31.144,538877,0
2000-06-12,31.569,32.062,31.144,31.182,932078,0
2000-06-13,32.151,33.789,31.864,33.495,1896146,0
2000-06-14,33.495,34.648,33.159,34.41,1131850,0
2000-06-15,34.41,36.189,33.985,36.047,1728239,0
2000-06-16,35.665,35.761,34.313,34.509,980191,0
2000-06-19,34.313,35.229,34.074,34.313,682847,0
2000-06-20,33.985,34.123,32.683,33.642,1319169,0
2000-06-21,33.69,33.789,32.726,33.74,583696,0
2000-06-22,32.874,33.74,32.874,33.256,518606,0
2000-06-23,32.96,33.108,32.484,32.919,448517,0
2000-06-26,32.919,34.371,32.919,34.313,928413,0
2000-06-27,34.371,35.378,34.313,35.182,882256,0
2000-06-28,34.894,35.378,33.928,35.123,2541871,0
2000-06-29,33.879,33.879,33.108,33.404,1337484,0
2000-06-30,33.69,34.648,33.306,34.509,1490368,0
2000-07-03,34.461,35.329,33.879,35.329,380622,0
2000-07-05,34.648,35.229,34.123,34.894,541687,0
2000-07-06,34.943,35.182,34.262,34.41,430688,0
2000-07-07,34.648,34.795,33.985,34.56,861498,0
2000-07-10,34.56,34.846,33.789,33.928,601644,0
2000-07-11,33.159,33.69,32.919,33.108,1312329,0
2000-07-12,32.389,33.495,31.765,33.02,1423942,0
2000-07-13,32.446,32.874,31.33,32.83,1104132,0
2000-07-14,33.067,34.648,32.683,34.074,1248225,0
2000-07-17,33.642,33.74,32.772,33.02,650853,0
2000-07-18,33.306,33.928,33.067,33.74,700065,0
2000-07-19,33.74,34.608,33.74,34.262,614220,0
2000-07-20,34.313,34.509,32.83,33.306,564157,0
2000-07-21,33.453,33.453,32.062,32.538,943677,0
2000-07-24,32.337,32.484,31.569,32.062,606529,0
2000-07-25,32.25,33.159,32.25,32.632,516530,0
2000-07-26,32.538,32.83,32.062,32.151,529841,0
2000-07-27,32.462,32.502,30.955,31.487,660744,0
2000-07-28,31.538,32.315,31.444,32.267,520560,0
2000-07-31,32.462,32.899,31.774,31.971,658302,0
2000-08-01,32.415,34.01,31.832,33.765,796046,0
2000-08-02,34.346,34.346,33.232,33.575,593341,0
2000-08-03,32.462,33.519,30.62,30.718,3229482,0
2000-08-04,30.808,31.062,29.794,29.794,2330863,0
2000-08-07,29.701,29.752,27.427,27.475,3568706,0
2000-08-08,26.992,27.427,26.312,26.846,2430384,0
2000-08-09,26.312,26.942,25.974,26.362,2394119,0
2000-08-10,26.656,26.656,25.928,26.078,1386940,0
2000-08-11,26.27,26.51,25.877,26.025,1404524,0
2000-08-14,26.893,28.638,26.846,28.638,3030436,0
2000-08-15,28.59,28.59,27.621,27.714,2541258,0
2000-08-16,27.524,27.714,26.893,27.385,1343961,0
2000-08-17,27.475,28.49,27.131,27.475,1542022,0
2000-08-18,27.67,28.155,27.621,27.769,1189609,0
2000-08-21,28.155,28.442,27.861,28.204,860151,0
2000-08-22,28.54,28.59,27.861,27.861,943065,0
2000-08-23,27.968,28.638,27.131,27.67,865283,0
2000-08-24,28.006,28.293,27.475,27.861,847698,0
2000-08-25,28.155,28.155,27.524,28.006,723876,0
2000-08-28,28.155,29.12,28.106,28.49,1268613,0
2000-08-29,28.49,28.933,28.442,28.638,780778,0
2000-08-30,28.638,29.023,28.54,28.638,912538,0
2000-08-31,28.49,28.638,28.006,28.006,1172269,0
2000-09-01,28.006,28.293,27.091,27.714,884210,0
2000-09-05,27.524,28.244,27.524,27.67,889092,0
2000-09-06,27.67,28.825,27.67,28.59,879448,0
2000-09-07,28.973,29.17,28.54,28.54,877856,0
2000-09-08,28.54,28.638,27.861,28.204,839883,0
2000-09-11,28.056,29.023,28.033,28.54,1580367,0
2000-09-12,29.26,29.368,28.678,29.219,1357389,0
2000-09-13,29.318,29.368,28.825,29.12,1040390,0
2000-09-14,28.49,28.54,27.131,28.056,2638704,0
2000-09-15,27.861,28.49,27.574,27.714,2347957,0
2000-09-18,27.714,27.714,26.697,27.091,1275700,0
2000-09-19,28.442,28.736,27.861,28.155,1956837,0
2000-09-20,28.392,28.392,27.524,27.861,1472543,0
2000-09-21,28.056,28.54,27.621,28.293,1484262,0
2000-09-22,28.293,29.555,28.244,29.408,1797115,0
2000-09-25,29.12,29.12,27.821,28.006,1222822,0
2000-09-26,28.54,28.973,27.968,28.204,1957199,0
2000-09-27,28.244,28.973,27.574,28.442,1751932,0
2000-09-28,28.638,30.718,28.54,30.62,1741187,0
2000-09-29,30.482,31.251,29.99,30.62,1259699,0
2000-10-02,30.285,31.062,30.037,31.062,794701,0
2000-10-03,30.424,31.586,30.333,30.808,869800,0
2000-10-04,30.768,31.636,30.373,30.52,859911,0
2000-10-05,31.774,33.765,31.636,32.649,2149405,0
2000-10-06,32.848,34.396,32.267,32.502,1653512,0
2000-10-09,32.462,33.323,32.167,32.649,687977,0
2000-10-10,32.899,33.084,32.267,32.315,685778,0
2000-10-11,32.217,32.899,31.586,31.586,1356047,0
2000-10-12,31.734,31.734,30.424,31.062,1070920,0
2000-10-13,31.251,31.774,30.915,31.152,859911,0
2000-10-16,31.004,31.444,30.424,31.299,895562,0
2000-10-17,31.2,31.88,30.864,31.348,1147481,0
2000-10-18,31.103,32.069,30.571,31.636,894710,0
2000-10-19,31.251,31.444,30.768,30.955,879931,0
2000-10-20,30.373,30.955,30.373,30.718,932441,0
2000-10-23,30.718,30.955,30.482,30.482,583445,0
2000-10-24,30.668,32.069,30.62,31.832,1453735,0
2000-10-25,32.462,34.542,32.354,33.427,2637849,0
2000-10-26,33.904,34.396,32.462,32.899,2186768,0
2000-10-27,32.767,33.936,32.323,33.248,1054188,0
2000-10-30,33.445,34.715,33.248,34.566,1384866,0
2000-10-31,34.224,34.802,32.666,34.715,1492567,0
2000-11-01,34.755,34.95,34.074,34.95,1690510,0
2000-11-02,34.95,35.493,33.83,34.802,1216959,0
2000-11-03,34.95,34.95,34.271,34.566,521782,0
2000-11-06,34.566,34.95,34.271,34.518,650853,0
2000-11-07,34.371,34.91,34.371,34.802,563421,0
2000-11-08,34.95,35.533,34.715,35.198,543395,0
2000-11-09,35.198,36.123,34.755,35.976,867235,0
2000-11-10,35.778,36.312,35.493,35.778,887748,0
2000-11-13,35.58,36.312,34.802,35.384,775040,0
2000-11-14,35.198,35.976,34.371,35.434,603351,0
2000-11-15,35.493,36.212,34.715,36.017,808987,0
2000-11-16,35.533,36.017,34.91,35.296,745123,0
2000-11-17,35.493,36.074,35.493,35.829,492475,0
2000-11-20,36.123,37.049,35.876,36.361,894099,0
2000-11-21,36.554,36.657,35.682,36.608,677474,0
2000-11-22,36.702,37.826,36.657,37.285,869432,0
2000-11-24,37.285,37.285,36.312,36.554,248618,0
2000-11-27,35.876,36.017,35.198,35.63,782246,0
2000-11-28,35.099,35.434,34.715,35.346,830969,0
2000-11-29,35.346,35.384,34.655,34.854,1271303,0
2000-11-30,34.854,35.051,34.518,34.755,1002289,0
2000-12-01,34.755,35.099,33.682,33.977,1284121,0
2000-12-04,33.445,34.174,33.159,33.642,1438106,0
2000-12-05,33.642,33.642,31.112,31.799,2200325,0
2000-12-06,31.259,31.602,30.138,30.184,1640321,0
2000-12-07,30.627,32.47,30.433,31.888,1314408,0
2000-12-08,31.888,32.578,31.062,31.988,989349,0
2000-12-11,31.259,31.307,30.482,31.062,1202555,0
2000-12-12,31.112,31.84,30.726,30.726,1666820,0
2000-12-13,30.915,31.112,28.49,29.17,3518761,0
2000-12-14,29.17,29.465,25.281,26.442,6825291,0
2000-12-15,22.168,26.738,22.062,23.38,11393356,0
2000-12-18,24.012,24.591,23.184,24.453,3195289,0
2000-12-19,22.946,24.649,22.946,24.501,2627103,0
2000-12-20,24.305,24.693,23.813,24.157,2161982,0
2000-12-21,24.207,25.321,24.157,24.994,1814448,0
2000-12-22,25.083,25.182,24.258,24.738,1883813,0
2000-12-26,24.649,24.846,24.157,24.501,1676956,0
2000-12-27,24.501,25.427,24.501,25.132,1567786,0
2000-12-28,24.885,26.099,24.789,26.008,1618224,0
2000-12-29,26.785,27.803,26.442,27.612,2461887,0
2001-01-02,27.515,27.515,26.738,26.785,1402327,0
2001-01-03,27.221,27.515,25.912,26.06,1941324,0
2001-01-04,26.06,26.394,24.453,24.885,3576401,0
2001-01-05,25.47,26.06,25.034,25.083,1373146,0
2001-01-08,25.321,26.244,25.321,25.812,1271909,0
2001-01-09,25.618,25.912,25.132,25.86,995454,0
2001-01-10,26.156,26.689,25.961,26.442,2582289,0
2001-01-11,26.296,26.394,25.281,25.427,1879536,0
2001-01-12,25.427,26.207,25.427,26.06,1982600,0
2001-01-16,26.06,26.244,25.378,25.714,1384255,0
2001-01-17,25.714,25.961,25.517,25.618,1802242,0
2001-01-18,25.618,26.296,25.618,25.912,1151512,0
2001-01-19,26.06,26.244,26.008,26.06,3065604,0
2001-01-22,26.06,26.442,26.06,26.353,1832283,0
2001-01-23,26.353,26.839,26.156,26.244,1579025,0
2001-01-24,25.86,26.008,25.47,25.773,1532741,0
2001-01-25,25.812,26.207,25.182,25.961,1992736,0
2001-01-26,25.961,25.961,25.321,25.517,1773421,0
2001-01-29,25.632,25.943,25.255,25.68,1229783,0
2001-01-30,25.61,26.41,25.281,25.952,1319535,0
2001-01-31,26.304,26.582,26.069,26.418,2134630,0
2001-02-01,26.418,28.531,26.418,27.982,5589405,0
2001-02-02,28.18,28.286,27.082,27.221,2395093,0
2001-02-05,27.515,27.697,27.204,27.55,1532622,0
2001-02-06,27.239,27.982,27.239,27.63,1488415,0
2001-02-07,28.024,28.613,27.402,28.531,1486950,0
2001-02-08,28.728,29.275,28.49,29.005,1277039,0
2001-02-09,28.736,29.005,28.219,28.335,1406844,0
2001-02-12,28.49,28.573,27.933,28.392,1080565,0
2001-02-13,28.383,28.786,27.893,28.407,978480,0
2001-02-14,28.482,28.638,28.211,28.344,1650948,0
2001-02-15,28.344,28.688,28.344,28.663,1377540,0
2001-02-16,28.769,29.005,28.375,28.655,1690022,0
2001-02-20,28.375,29.081,28.328,28.71,941235,0
2001-02-21,28.795,28.959,28.573,28.655,878958,0
2001-02-22,28.467,28.702,27.827,28.071,1800162,0
2001-02-23,28.033,28.155,27.679,27.941,953323,0
2001-02-26,27.868,28.18,27.63,28.097,907040,0
2001-02-27,28.262,28.841,27.786,28.311,1015844,0
2001-02-28,28.688,28.688,27.786,28.146,1204631,0
2001-03-01,28.106,28.137,27.376,27.418,1479380,0
2001-03-02,27.279,27.648,27.279,27.524,2001408,0
2001-03-05,27.204,27.457,27.123,27.239,2049275,0
2001-03-06,27.048,27.402,27.008,27.164,1166652,0
2001-03-07,27.123,27.155,26.811,27.148,2495714,0
2001-03-08,27.148,27.55,26.934,27.491,1066035,0
2001-03-09,26.418,27.008,26.082,26.091,2776691,0
2001-03-12,26.069,26.069,24.265,25.066,2768142,0
2001-03-13,25.066,25.281,24.413,24.649,2296791,0
2001-03-14,24.658,25.937,24.658,25.853,3688377,0
2001-03-15,26.418,26.418,25.239,25.393,2067100,0
2001-03-16,25.05,25.289,24.911,25.289,2694875,0
2001-03-19,25.206,25.672,25.083,25.321,1097536,0
2001-03-20,25.321,25.86,25.042,25.05,1333211,0
2001-03-21,25.042,25.126,24.936,24.985,1281556,0
2001-03-22,24.969,24.976,24.012,24.701,1453735,0
2001-03-23,24.305,24.421,23.882,24.332,1388773,0
2001-03-26,24.224,24.396,23.602,24.346,1197300,0
2001-03-27,24.421,26.069,24.388,25.158,1468635,0
2001-03-28,24.658,25.011,24.314,24.666,774064,0
2001-03-29,24.701,24.738,24.15,24.478,548767,0
2001-03-30,24.73,24.815,23.937,24.617,929635,0
2001-04-02,24.658,25.386,24.076,24.64,904238,0
2001-04-03,24.265,24.405,23.636,24.068,953811,0
2001-04-04,23.995,24.789,23.585,24.576,1466313,0
2001-04-05,24.501,25.003,24.28,24.806,1125378,0
2001-04-06,24.806,25.018,23.797,24.363,649387,0
2001-04-09,24.746,24.746,24.035,24.199,665628,0
2001-04-10,24.004,24.658,23.92,24.363,834508,0
2001-04-11,24.28,25.109,24.035,25.083,2308271,0
2001-04-12,25.075,25.632,24.885,25.206,1618224,0
2001-04-16,25.445,25.68,25.109,25.502,667216,0
2001-04-17,24.109,25.011,23.448,25.011,4751967,0
2001-04-18,24.346,25.453,24.035,24.879,2280062,0
2001-04-19,24.806,24.846,24.435,24.684,1486706,0
2001-04-20,24.684,25.05,24.501,24.953,1000090,0
2001-04-23,24.969,25.126,24.815,24.855,834385,0
2001-04-24,24.701,24.855,23.929,24.191,1021218,0
2001-04-25,24.305,25.011,23.874,24.485,1393047,0
2001-04-26,24.405,25.05,24.332,24.822,1015480,0
2001-04-27,24.969,25.648,24.708,25.255,1303170,0
2001-04-30,25.378,25.531,24.976,25.083,1716277,0
2001-05-01,25.213,25.602,24.936,25.445,2704401,0
2001-05-02,25.445,25.632,25.223,25.566,872976,0
2001-05-03,25.517,25.632,25.141,25.495,738773,0
2001-05-04,25.295,25.558,25.141,25.549,628261,0
2001-05-07,25.549,26.32,25.453,26.207,942334,0
2001-05-08,26.121,26.45,26.017,26.386,1263363,0
2001-05-09,26.244,26.467,25.966,26.008,1072261,0
2001-05-10,26.008,26.755,25.804,26.64,695058,0
2001-05-11,26.459,26.794,26.244,26.304,570260,0
2001-05-14,26.556,27.098,26.526,26.978,1255062,0
2001-05-15,26.987,26.987,26.442,26.681,605550,0
2001-05-16,26.794,27.475,26.32,27.427,476478,0
2001-05-17,27.23,27.385,26.746,27.082,716182,0
2001-05-18,27.082,27.187,26.713,26.96,545837,0
2001-05-21,26.762,27.296,26.362,27.296,797263,0
2001-05-22,27.106,27.106,26.442,26.598,762952,0
2001-05-23,26.785,27.736,26.713,27.098,1689411,0
2001-05-24,27.187,27.427,26.901,27.015,618984,0
2001-05-25,27.032,27.032,26.574,26.681,1066642,0
2001-05-29,26.713,27.427,26.713,27.252,665509,0
2001-05-30,27.252,27.639,26.876,26.992,623866,0
2001-05-31,26.969,27.32,26.969,27.303,909855,0
2001-06-01,27.187,27.336,26.811,27.082,414204,0
2001-06-04,26.885,27.558,26.721,27.55,558170,0
2001-06-05,28.253,28.49,27.974,28.335,1385353,0
2001-06-06,28.335,28.514,27.67,27.821,623743,0
2001-06-07,27.861,28.137,27.63,27.664,533501,0
2001-06-08,27.679,27.679,27.091,27.457,552552,0
2001-06-11,27.336,27.639,27.196,27.574,447293,0
2001-06-12,27.621,27.968,27.303,27.778,552800,0
2001-06-13,27.583,27.722,27.336,27.491,267914,0
2001-06-14,27.491,27.491,27.221,27.427,355104,0
2001-06-15,27.23,27.393,26.96,27.091,841224,0
2001-06-18,26.885,27.173,26.73,26.746,559763,0
2001-06-19,26.73,26.755,26.418,26.467,818753,0
2001-06-20,26.492,27.187,26.402,27.032,1339316,0
2001-06-21,26.839,26.96,26.476,26.909,1227952,0
2001-06-22,26.909,27.245,26.762,27.204,969808,0
2001-06-25,27.27,27.54,26.762,26.804,476356,0
2001-06-26,26.681,27.583,26.32,27.482,1075558,0
2001-06-27,27.343,27.343,26.82,27.098,600422,0
2001-06-28,27.187,27.621,27.123,27.482,418354,0
2001-06-29,27.482,27.583,26.402,26.681,1581463,0
2001-07-02,26.681,27.769,26.681,27.76,838296,0
2001-07-03,27.885,27.885,27.343,27.612,556215,0
2001-07-05,27.722,27.722,27.106,27.574,635712,0
2001-07-06,27.574,27.574,27.131,27.312,402723,0
2001-07-09,27.507,27.974,27.427,27.933,744269,0
2001-07-10,27.933,28.056,27.451,27.67,626064,0
2001-07-11,27.475,27.722,27.436,27.687,725343,0
2001-07-12,27.687,27.687,26.969,27.303,653297,0
2001-07-13,27.187,27.402,26.804,27.327,523980,0
2001-07-16,27.327,27.893,27.312,27.451,350949,0
2001-07-17,27.427,28.35,27.427,27.974,687488,0
2001-07-18,27.778,28.702,27.736,28.49,914737,0
2001-07-19,28.49,28.874,28.146,28.482,606281,0
2001-07-20,28.335,28.841,28.163,28.35,583570,0
2001-07-23,28.146,28.146,27.583,27.974,543640,0
2001-07-24,27.778,27.974,27.491,27.736,414082,0
2001-07-25,27.706,28.564,27.279,28.49,598222,0
2001-07-26,28.293,28.522,27.9,28.425,380130,0
2001-07-27,28.425,28.531,28.062,28.211,320911,0
2001-07-30,28.211,28.613,27.95,28.271,481241,0
2001-07-31,28.467,30.086,28.359,29.629,1707480,0
2001-08-01,29.629,29.726,28.859,28.973,1021339,0
2001-08-02,29.17,29.49,28.655,29.031,698354,0
2001-08-03,29.227,29.327,28.375,28.622,651708,0
2001-08-06,28.442,28.45,27.583,28.172,721070,0
2001-08-07,28.13,28.137,27.827,27.982,489056,0
2001-08-08,28.302,29.252,27.359,28.271,2580456,0
2001-08-09,27.827,28.459,27.533,28.235,684678,0
2001-08-10,28.137,28.613,28.08,28.554,712887,0
2001-08-13,28.554,28.678,28.137,28.655,537902,0
2001-08-14,28.719,28.812,28.163,28.54,607991,0
2001-08-15,28.54,29.849,28.467,28.769,613365,0
2001-08-16,28.769,29.334,28.573,29.327,465119,0
2001-08-17,29.12,29.368,28.933,29.205,297584,0
2001-08-20,29.205,29.768,29.014,29.612,436060,0
2001-08-21,29.49,29.833,29.17,29.219,627286,0
2001-08-22,29.227,29.612,28.375,29.301,569285,0
2001-08-23,29.374,30.326,29.343,29.865,815092,0
2001-08-24,29.768,29.881,29.408,29.53,1485849,0
2001-08-27,29.408,29.81,29.374,29.604,492475,0
2001-08-28,29.399,29.577,29.252,29.39,828770,0
2001-08-29,29.334,29.374,29.097,29.113,502246,0
2001-08-30,29.129,29.49,29.065,29.284,634490,0
2001-08-31,29.292,29.726,29.26,29.53,755866,0
2001-09-04,30.121,30.554,30.046,30.129,1154687,0
2001-09-05,30.163,30.474,29.57,30.457,1016335,0
2001-09-06,30.457,30.668,30.146,30.442,1649234,0
2001-09-07,30.326,31.152,30.163,30.659,2480940,0
2001-09-10,30.605,31.478,30.605,31.136,1613091,0
2001-09-17,31.136,31.144,29.17,30.547,1849745,0
2001-09-18,31.079,31.079,29.81,30.121,989102,0
2001-09-19,30.677,31.086,30.193,30.694,2146473,0
2001-09-20,30.52,30.718,29.516,29.881,1705894,0
2001-09-21,28.694,29.334,27.592,27.916,1676956,0
2001-09-24,28.54,29.057,28.062,28.859,1484509,0
2001-09-25,28.859,29.473,28.702,29.309,884574,0
2001-09-26,29.629,29.685,29.252,29.252,1275576,0
2001-09-27,29.252,29.269,28.694,29.152,1144795,0
2001-09-28,29.213,29.833,29.129,29.334,1224288,0
2001-10-01,29.334,29.646,29.039,29.57,1131607,0
2001-10-02,29.49,29.563,29.057,29.473,593094,0
2001-10-03,29.213,29.53,29.129,29.318,865161,0
2001-10-04,29.408,29.49,28.795,28.825,988005,0
2001-10-05,28.859,29.196,28.694,29.12,1212321,0
2001-10-08,29.039,29.17,28.859,28.951,525081,0
2001-10-09,28.859,29.005,28.459,28.647,634246,0
2001-10-10,28.728,29.374,28.434,29.334,831333,0
2001-10-11,29.327,29.482,28.54,28.63,1446775,0
2001-10-12,28.54,28.694,28.302,28.302,1802852,0
2001-10-15,28.311,28.366,27.744,27.852,1315504,0
2001-10-16,27.868,28.137,27.612,27.968,826204,0
2001-10-17,28.137,28.366,27.786,28.033,754282,0
2001-10-18,27.834,28.655,27.812,28.598,753427,0
2001-10-19,28.54,28.817,28.262,28.482,490645,0
2001-10-22,28.581,29.057,28.581,28.98,409927,0
2001-10-23,29.292,29.318,28.859,28.874,523490,0
2001-10-24,29.17,29.292,28.745,28.841,483073,0
2001-10-25,28.638,29.081,28.547,28.849,479166,0
2001-10-26,28.849,29.301,28.67,29.252,533751,0
2001-10-29,29.359,29.448,28.54,28.54,580031,0
2001-10-30,28.581,28.987,28.253,28.795,457187,0
2001-10-31,29.343,29.343,28.467,28.467,829017,0
2001-11-01,29.065,30.333,28.901,29.881,4935743,0
2001-11-02,29.899,30.301,29.694,30.301,3394331,0
2001-11-05,30.776,31.028,30.474,30.503,2194097,0
2001-11-06,30.856,31.086,30.614,30.98,1135515,0
2001-11-07,30.98,31.384,30.824,30.873,999359,0
2001-11-08,30.833,31.013,30.563,30.915,2446380,0
2001-11-09,31.095,31.514,31.013,31.144,1972100,0
2001-11-12,31.538,32.291,31.112,32.119,2221938,0
2001-11-13,32.2,32.372,31.004,31.2,1547881,0
2001-11-14,31.292,31.453,30.933,31.438,1142962,0
2001-11-15,31.651,32.096,31.651,31.971,2374579,0
2001-11-16,32.052,32.096,31.774,31.792,1352382,0
2001-11-19,31.888,32.052,31.578,31.586,1184358,0
2001-11-20,31.453,32.167,31.357,31.677,1164700,0
2001-11-21,31.495,31.643,31.357,31.471,807280,0
2001-11-23,31.299,31.693,30.856,31.618,441431,0
2001-11-26,32.01,32.01,31.152,31.175,1789301,0
2001-11-27,31.277,31.375,30.856,30.948,917791,0
2001-11-28,31.071,31.136,30.694,30.694,392465,0
2001-11-29,30.776,31.054,30.457,30.962,555608,0
2001-11-30,30.98,31.609,30.98,31.505,1851820,0
2001-12-03,31.453,31.824,31.095,31.578,805446,0
2001-12-04,31.505,31.956,31.471,31.815,1126355,0
2001-12-05,31.815,32.077,31.569,31.849,1069451,0
2001-12-06,31.849,31.995,31.209,31.33,948437,0
2001-12-07,31.182,31.495,31.062,31.431,481726,0
2001-12-10,31.227,31.618,31.19,31.431,718501,0
2001-12-11,31.33,31.375,31.152,31.218,671488,0
2001-12-12,31.93,31.956,31.609,31.685,1801266,0
2001-12-13,31.609,32.462,31.586,32.183,1726408,0
2001-12-14,32.372,32.57,30.538,30.538,4138112,0
2001-12-17,30.651,31.037,30.03,30.694,3328996,0
2001-12-18,30.579,30.933,30.301,30.587,2149768,0
2001-12-19,30.301,30.686,30.301,30.571,1656077,0
2001-12-20,30.694,31.292,30.614,30.873,1755595,0
2001-12-21,31.071,31.453,30.482,31.33,1988463,0
2001-12-24,31.478,31.478,31.209,31.268,281345,0
2001-12-26,31.471,32.167,31.391,31.888,1047228,0
2001-12-27,31.888,31.963,31.545,31.872,661967,0
2001-12-28,31.806,31.971,31.415,31.569,335807,0
2001-12-31,31.375,31.799,31.259,31.53,524467,0
2002-01-02,31.33,31.643,31.054,31.495,597978,0
2002-01-03,31.636,32.052,31.235,31.578,738531,0
2002-01-04,31.578,31.685,30.898,31.243,697500,0
2002-01-07,31.415,31.717,30.987,31.136,1211832,0
2002-01-08,31.054,31.218,30.898,31.175,481726,0
2002-01-09,31.095,31.431,30.948,31.144,987515,0
2002-01-10,30.94,31.209,30.651,31.054,801907,0
2002-01-11,30.971,31.651,30.906,31.338,661721,0
2002-01-14,31.251,31.742,31.144,31.175,846601,0
2002-01-15,31.292,31.872,31.218,31.651,787862,0
2002-01-16,31.783,31.971,31.586,31.651,752206,0
2002-01-17,31.693,32.102,31.651,31.913,925238,0
2002-01-18,31.734,32.019,31.7,31.98,700798,0
2002-01-22,31.98,31.988,31.461,31.806,743779,0
2002-01-23,31.888,31.888,31.708,31.88,1188877,0
2002-01-24,31.88,31.98,31.725,31.792,805446,0
2002-01-25,31.888,32.446,31.593,32.224,1386695,0
2002-01-28,32.044,32.602,31.93,32.484,1060049,0
2002-01-29,32.772,32.935,31.896,32.052,1796746,0
2002-01-30,32.052,32.519,31.938,32.407,1490976,0
2002-01-31,32.649,32.856,32.167,32.683,1627746,0
2002-02-01,32.683,33.012,32.38,32.83,1684892,0
2002-02-04,32.453,33.657,32.337,33.175,1545564,0
2002-02-05,33.461,34.043,32.942,33.936,2229876,0
2002-02-06,33.959,33.993,33.487,33.69,2341729,0
2002-02-07,33.74,33.748,33.297,33.371,1262755,0
2002-02-08,33.167,33.617,33.108,33.527,1595144,0
2002-02-11,33.575,34.255,33.487,34.141,1505999,0
2002-02-12,34.224,34.461,33.853,34.061,2937757,0
2002-02-13,34.141,34.698,34.061,34.296,1055289,0
2002-02-14,34.379,34.566,34.271,34.379,738406,0
2002-02-15,34.502,35.198,34.313,35.182,1438597,0
2002-02-19,34.985,35.051,34.41,34.542,1815552,0
2002-02-20,34.655,34.854,34.401,34.771,1128308,0
2002-02-21,34.771,35.018,34.435,34.575,977744,0
2002-02-22,34.419,35.262,34.224,35.14,1145526,0
2002-02-25,35.099,35.838,35.018,35.682,1562170,0
2002-02-26,35.475,35.9,35.418,35.863,1275576,0
2002-02-27,35.778,36.346,35.744,36.276,1474249,0
2002-02-28,36.156,36.262,35.035,35.091,2145374,0
2002-03-01,35.099,36.221,35.018,35.9,1345300,0
2002-03-04,35.9,36.065,35.099,36.026,1011208,0
2002-03-05,35.541,35.82,33.985,35.018,1791986,0
2002-03-06,34.625,35.182,34.584,35.018,735479,0
2002-03-07,34.985,35.099,34.068,35.01,746957,0
2002-03-08,35.018,35.114,34.388,34.724,578073,0
2002-03-11,34.379,34.625,34.019,34.41,873339,0
2002-03-12,34.337,34.82,33.87,34.337,2268587,0
2002-03-13,34.461,34.642,33.731,34.216,1212445,0
2002-03-14,34.534,34.584,34.061,34.296,606529,0
2002-03-15,34.795,35.567,34.74,35.392,1370698,0
2002-03-18,34.502,35.706,34.493,35.598,1421254,0
2002-03-19,35.598,35.863,35.057,35.615,1258112,0
2002-03-20,35.262,36.108,35.182,35.346,1445677,0
2002-03-21,35.622,35.622,35.229,35.46,623624,0
2002-03-22,35.221,35.63,34.985,35.14,703487,0
2002-03-25,35.057,35.057,34.525,34.542,865889,0
2002-03-26,34.461,34.943,34.461,34.764,542542,0
2002-03-27,34.864,35.362,34.771,35.099,669906,0
2002-03-28,34.864,35.091,34.542,34.967,898375,0
2002-04-01,34.967,34.967,34.304,34.802,599936,0
2002-04-02,34.78,35.346,34.321,35.158,783835,0
2002-04-03,35.237,35.237,34.461,34.811,484293,0
2002-04-04,34.616,35.091,34.518,34.943,553896,0
2002-04-05,34.881,35.057,34.542,34.91,556830,0
2002-04-08,34.91,35.182,34.854,35.091,460603,0
2002-04-09,35.182,35.622,34.642,35.27,755866,0
2002-04-10,35.27,36.262,35.27,36.065,691765,0
2002-04-11,35.863,36.46,35.787,36.081,949901,0
2002-04-12,36.081,36.674,36.065,36.545,729981,0
2002-04-15,36.702,36.702,36.002,36.017,989590,0
2002-04-16,36.081,36.346,35.943,36.131,654273,0
2002-04-17,36.026,36.423,35.77,35.961,368046,0
2002-04-18,35.502,35.778,35.14,35.484,1158226,0
2002-04-19,35.484,35.909,35.346,35.533,659769,0
2002-04-22,35.337,35.853,35.304,35.443,681258,0
2002-04-23,35.648,36.065,35.517,36.007,616293,0
2002-04-24,36.407,36.407,35.502,35.63,543030,0
2002-04-25,35.82,36.665,35.744,36.056,925114,0
2002-04-26,36.131,36.834,36.007,36.081,654518,0
2002-04-29,35.876,36.156,35.558,35.606,623624,0
2002-04-30,35.829,35.909,35.426,35.63,1016576,0
2002-05-01,35.744,36.312,35.526,35.891,906433,0
2002-05-02,35.9,37.357,35.891,37.352,1524681,0
2002-05-03,37.522,38.081,37.197,37.931,1500503,0
2002-05-06,38.007,38.243,37.434,37.483,580153,0
2002-05-07,37.8,37.844,37.04,37.418,1256528,0
2002-05-08,37.418,37.661,37.04,37.04,1583539,0
2002-05-09,37.04,38.449,36.874,37.426,1415270,0
2002-05-10,37.8,38.441,37.41,37.975,1067863,0
2002-05-13,38.154,38.602,38.007,38.187,513234,0
2002-05-14,38.121,38.129,37.44,37.931,1180083,0
2002-05-15,37.931,38.121,37.686,37.948,614707,0
2002-05-16,38.047,38.318,37.678,38.081,387582,0
2002-05-17,37.923,38.399,37.646,38.343,1162499,0
2002-05-20,38.162,38.407,37.868,38.031,671003,0
2002-05-21,37.44,37.844,37.319,37.44,1166529,0
2002-05-22,37.319,37.678,36.997,37.352,1004486,0
2002-05-23,37.197,37.401,36.657,37.113,757701,0
2002-05-24,37.44,37.769,36.665,36.779,765026,0
2002-05-28,36.982,36.997,36.312,36.571,738896,0
2002-05-29,36.711,37.005,36.27,36.563,509081,0
2002-05-30,36.156,36.874,36.156,36.494,532406,0
2002-05-31,36.64,37.434,36.554,36.874,567941,0
2002-06-03,36.753,37.762,36.4,36.4,750864,0
2002-06-04,36.407,37.262,36.229,36.744,1091552,0
2002-06-05,36.753,37.809,36.599,37.678,919251,0
2002-06-06,37.844,38.162,37.498,37.505,851971,0
2002-06-07,37.505,37.844,37.357,37.637,1082152,0
2002-06-10,37.762,38.425,37.374,37.975,1410875,0
2002-06-11,37.886,38.286,37.188,37.294,876881,0
2002-06-12,37.401,37.762,36.711,37.097,1910921,0
2002-06-13,37.163,37.235,36.415,36.509,1419178,0
2002-06-14,36.033,36.477,35.829,36.212,1525657,0
2002-06-17,36.229,36.64,36.147,36.617,1057485,0
2002-06-18,36.64,36.665,36.203,36.393,692617,0
2002-06-19,36.115,36.531,35.925,36.407,1343225,0
2002-06-20,36.156,36.221,35.787,36.131,1191318,0
2002-06-21,35.426,35.787,35.246,35.278,1416984,0
2002-06-24,35.107,35.19,34.216,34.271,1492689,0
2002-06-25,34.355,34.625,33.479,33.495,1225878,0
2002-06-26,33.289,34.092,32.691,33.436,2768510,0
2002-06-27,33.609,34.216,32.83,34.141,1438226,0
2002-06-28,34.141,34.224,33.151,33.289,1598437,0
2002-07-01,33.256,34.708,33.175,34.364,1568033,0
2002-07-02,34.019,34.141,33.012,33.151,1576826,0
2002-07-03,32.891,33.897,32.484,33.098,1071648,0
2002-07-05,32.804,33.977,32.691,33.897,422015,0
2002-07-08,33.503,34.061,33.495,33.897,1208904,0
2002-07-09,33.897,34.371,32.996,32.996,778215,0
2002-07-10,32.804,33.134,32.134,32.134,1270080,0
2002-07-11,31.725,32.209,30.596,30.758,2300458,0
2002-07-12,30.398,31.112,29.39,29.777,2674361,0
2002-07-15,30.03,30.03,28.18,29.465,2395093,0
2002-07-16,29.065,29.456,28.18,28.598,1645328,0
2002-07-17,29.252,29.465,27.982,28.18,1530792,0
2002-07-18,28.383,28.581,26.839,27.091,2567268,0
2002-07-19,27.091,27.336,25.696,25.912,2535398,0
2002-07-22,26.656,27.778,26.371,27.303,2670576,0
2002-07-23,27.656,28.728,27.451,28.262,1907259,0
2002-07-24,28.097,30.226,28.097,29.924,2407671,0
2002-07-25,30.193,30.442,28.98,29.948,1629212,0
2002-07-26,29.873,30.146,29.408,30.138,1080075,0
2002-07-29,30.889,31.268,30.201,30.848,1020730,0
2002-07-30,30.686,30.694,29.777,30.153,1076414,0
2002-07-31,30.153,31.783,29.833,31.175,1925082,0
2002-08-01,31.013,31.651,30.529,30.758,1103646,0
2002-08-02,30.848,31.312,30.301,30.792,925970,0
2002-08-05,30.406,30.962,29.849,29.964,1135147,0
2002-08-06,30.121,30.848,29.612,29.694,1295357,0
2002-08-07,31.578,31.578,30.326,31.095,2288245,0
2002-08-08,31.292,32.389,31.292,32.298,1157983,0
2002-08-09,32.38,33.519,32.354,33.067,1675733,0
2002-08-12,33.067,33.6,32.47,33.117,947092,0
2002-08-13,32.708,33.682,32.708,32.96,815705,0
2002-08-14,33.075,33.756,32.307,33.756,1373753,0
2002-08-15,33.748,34.388,33.479,34.165,1686723,0
2002-08-16,34.01,34.052,33.363,33.707,1303663,0
2002-08-19,33.714,33.977,33.445,33.977,1103521,0
2002-08-20,33.879,35.206,33.6,34.698,1731172,0
2002-08-21,34.74,34.872,34.01,34.698,932930,0
2002-08-22,34.41,35.057,34.401,34.894,751719,0
2002-08-23,34.698,34.985,34.443,34.633,787862,0
2002-08-26,34.56,34.698,33.642,34.321,950394,0
2002-08-27,34.698,35.182,34.33,35.123,819612,0
2002-08-28,34.977,35.099,34.584,34.864,745123,0
2002-08-29,34.493,34.746,34.198,34.452,744881,0
2002-08-30,34.248,35.221,34.01,34.864,516530,0
2002-09-03,34.255,34.33,33.487,33.928,1170925,0
2002-09-04,33.846,34.493,33.682,34.388,1035622,0
2002-09-05,34.165,35.026,34.165,34.672,1219769,0
2002-09-06,34.864,34.977,34.01,34.534,995940,0
2002-09-09,34.165,35.018,34.092,34.943,1025859,0
2002-09-10,34.935,35.149,34.708,35.057,933052,0
2002-09-11,35.329,35.508,35.099,35.182,834385,0
2002-09-12,34.977,35.057,34.41,34.56,764540,0
2002-09-13,34.56,34.967,34.271,34.82,638763,0
2002-09-16,34.616,35.14,34.41,34.82,774310,0
2002-09-17,35.018,35.182,33.936,33.993,949783,0
2002-09-18,33.993,34.894,32.83,34.493,2503405,0
2002-09-19,34.33,35.426,33.846,34.828,1727388,0
2002-09-20,35.346,35.346,34.575,34.795,1724578,0
2002-09-23,34.633,34.864,34.092,34.493,1492446,0
2002-09-24,34.33,34.371,32.552,32.649,2299969,0
2002-09-25,32.996,33.789,32.874,33.56,1457888,0
2002-09-26,33.682,34.663,33.6,34.616,1022194,0
2002-09-27,34.165,34.371,33.24,33.248,1439446,0
2002-09-30,33.075,33.075,32.087,32.538,1997617,0
2002-10-01,32.735,33.617,32.624,33.617,1079830,0
2002-10-02,33.453,33.591,32.787,32.987,794092,0
2002-10-03,32.899,33.862,32.675,32.913,981896,0
2002-10-04,33.067,33.404,32.323,32.602,1162867,0
2002-10-07,32.913,33.404,32.602,32.675,1078733,0
2002-10-08,32.594,33.714,32.545,33.093,1146138,0
2002-10-09,33.067,33.067,32.224,32.511,1244069,0
2002-10-10,32.462,33.789,32.389,33.527,1255426,0
2002-10-11,33.805,34.182,33.24,34.092,818634,0
2002-10-14,33.928,34.534,33.904,34.388,605796,0
2002-10-15,34.894,34.894,32.926,33.355,2502552,0
2002-10-16,33.363,33.822,32.708,33.224,2455050,0
2002-10-17,33.232,33.789,32.552,33.208,1897121,0
2002-10-18,33.075,34.248,32.83,34.248,1213786,0
2002-10-21,33.846,34.493,33.404,34.493,746345,0
2002-10-22,34.01,34.133,32.617,32.906,1465213,0
2002-10-23,32.787,33.445,32.717,33.445,1087400,0
2002-10-24,33.436,33.782,32.611,32.758,887873,0
2002-10-25,32.389,32.632,32.167,32.345,1141985,0
2002-10-28,32.372,32.372,31.299,31.578,1945599,0
2002-10-29,32.175,32.813,31.209,32.717,2641755,0
2002-10-30,34.198,36.074,33.675,33.765,7086487,0
2002-10-31,35.018,36.657,34.811,36.589,5454593,0
2002-11-01,36.608,36.608,35.508,36.423,2185673,0
2002-11-04,36.432,36.959,36.115,36.27,2194341,0
2002-11-05,36.123,36.892,36.123,36.608,1945723,0
2002-11-06,36.883,36.883,36.047,36.728,1645940,0
2002-11-07,36.728,37.54,36.494,37.294,2174684,0
2002-11-08,37.54,37.94,36.874,37.212,1911167,0
2002-11-11,37.03,37.04,35.863,36.017,1518697,0
2002-11-12,36.156,36.238,35.484,35.58,1712855,0
2002-11-13,36.033,36.074,35.392,35.77,1604908,0
2002-11-14,35.418,36.842,35.099,36.608,2958394,0
2002-11-15,36.608,37.401,36.485,37.005,2156974,0
2002-11-18,37.014,37.335,36.686,37.285,1869036,0
2002-11-19,36.441,37.374,36.441,37.344,2451750,0
2002-11-20,37.235,37.589,36.945,37.344,1669509,0
2002-11-21,37.352,37.352,36.554,36.632,1882226,0
2002-11-22,36.632,37.058,36.441,36.58,1768417,0
2002-11-25,36.608,36.617,36.254,36.423,1212198,0
2002-11-26,36.221,36.361,35.9,35.993,1360443,0
2002-11-27,35.812,35.952,35.615,35.722,1904938,0
2002-11-29,35.221,35.796,35.198,35.698,702138,0
2002-12-02,35.706,35.787,35.262,35.69,1812619,0
2002-12-03,35.541,36.312,35.541,35.673,1236134,0
2002-12-04,35.869,36.711,35.829,36.545,1041975,0
2002-12-05,36.554,36.563,35.744,35.812,1515524,0
2002-12-06,35.869,36.441,35.729,36.294,1007908,0
2002-12-09,36.477,36.64,36.056,36.115,851361,0
2002-12-10,35.829,36.927,35.744,36.927,1233445,0
2002-12-11,36.545,36.9,36.441,36.796,1009249,0
2002-12-12,36.805,36.805,36.017,36.393,1581221,0
2002-12-13,36.4,36.525,35.787,36.147,967243,0
2002-12-16,36.156,36.353,35.744,36.017,1308668,0
2002-12-17,36.007,36.115,35.502,35.829,1291331,0
2002-12-18,35.46,35.812,35.426,35.744,1130631,0
2002-12-19,35.018,35.026,33.635,34.157,4747566,0
2002-12-20,34.157,34.388,33.06,33.591,4343135,0
2002-12-23,33.798,33.959,33.552,33.748,903134,0
2002-12-24,33.774,33.853,33.552,33.723,271453,0
2002-12-26,33.657,34.248,33.657,33.977,798977,0
2002-12-27,33.912,34.198,33.698,33.714,627286,0
2002-12-30,33.723,33.904,33.436,33.6,862350,0
2002-12-31,33.723,33.798,33.067,33.591,840249,0
2003-01-02,33.993,34.427,33.912,34.364,859542,0
2003-01-03,34.321,34.346,33.756,34.01,971760,0
2003-01-06,34.01,34.584,33.798,34.509,1302562,0
2003-01-07,34.364,34.443,33.396,33.543,1225632,0
2003-01-08,33.47,33.626,33.093,33.216,1123913,0
2003-01-09,33.216,33.387,32.735,33.06,1627990,0
2003-01-10,33.06,33.371,32.735,33.125,1458012,0
2003-01-13,32.978,32.987,32.224,32.291,2157830,0
2003-01-14,32.283,32.446,31.98,32.16,1341883,0
2003-01-15,32.167,32.519,31.609,32.372,1791738,0
2003-01-16,32.329,32.935,32.167,32.804,1033916,0
2003-01-17,32.813,33.297,32.717,32.839,1876610,0
2003-01-21,32.96,33.201,32.167,32.259,1753397,0
2003-01-22,32.191,32.407,31.391,31.391,2031079,0
2003-01-23,31.757,32.069,31.431,31.864,838783,0
2003-01-24,31.988,32.267,31.391,31.399,767960,0
2003-01-27,31.399,31.471,30.824,30.962,1128188,0
2003-01-28,31.028,32.003,30.864,31.677,1290352,0
2003-01-29,31.651,31.651,30.833,31.561,1342490,0
2003-01-30,31.168,31.366,30.627,30.718,1361786,0
2003-01-31,30.702,31.651,30.702,31.299,1083250,0
2003-02-03,31.487,31.938,31.471,31.708,1101444,0
2003-02-04,31.693,32.337,31.651,32.337,1735690,0
2003-02-05,32.511,32.519,31.643,31.815,1143940,0
2003-02-06,31.849,32.183,31.561,31.93,1192172,0
2003-02-07,32.102,32.151,31.749,32.019,1487194,0
2003-02-10,32.224,33.052,32.224,32.767,2214734,0
2003-02-11,33.495,33.74,32.683,33.093,2996369,0
2003-02-12,33.093,33.888,33.093,33.575,2809172,0
2003-02-13,33.698,34.313,33.626,34.148,2551882,0
2003-02-14,34.248,34.355,33.798,34.148,1761823,0
2003-02-18,34.518,34.888,34.396,34.592,1407334,0
2003-02-19,34.396,34.396,33.575,33.575,1918122,0
2003-02-20,33.904,33.959,33.453,33.69,3582505,0
2003-02-21,33.985,34.279,33.665,34.108,1589895,0
2003-02-24,34.108,34.296,33.985,34.148,1226120,0
2003-02-25,33.985,34.388,33.782,34.337,1161281,0
2003-02-26,34.271,34.452,34.133,34.19,1282657,0
2003-02-27,34.396,34.625,34.396,34.435,1886134,0
2003-02-28,34.74,35.01,34.379,34.648,2222425,0
2003-03-03,34.888,35.01,34.19,34.19,1293890,0
2003-03-04,34.313,34.337,33.985,34.083,1593432,0
2003-03-05,34.092,35.091,33.904,34.648,2320852,0
2003-03-06,34.518,34.811,34.313,34.435,1604056,0
2003-03-07,34.435,34.584,34.165,34.542,1747537,0
2003-03-10,34.518,34.592,34.271,34.321,1385720,0
2003-03-11,34.313,34.802,34.116,34.566,1214396,0
2003-03-12,34.477,35.073,34.355,35.073,1395735,0
2003-03-13,35.237,36.173,34.477,35.925,1721771,0
2003-03-14,35.925,36.115,35.313,35.58,1324177,0
2003-03-17,35.615,36.753,35.418,36.563,1486706,0
2003-03-18,36.563,36.648,36.156,36.617,1110600,0
2003-03-19,36.525,36.988,36.516,36.975,1188630,0
2003-03-20,36.834,37.556,36.539,37.467,1368257,0
2003-03-21,37.712,38.129,37.294,38.129,1221968,0
2003-03-24,37.923,37.923,37.014,37.278,1035501,0
2003-03-25,37.278,37.999,36.975,37.401,1270686,0
2003-03-26,37.197,37.434,36.525,37.212,1444823,0
2003-03-27,37.137,38.047,36.813,37.762,1060784,0
2003-03-28,37.621,38.318,37.383,38.293,1010106,0
2003-03-31,36.762,38.578,36.762,37.809,1636659,0
2003-04-01,37.877,38.489,37.826,38.243,1436150,0
2003-04-02,38.572,39.611,38.523,39.503,2267609,0
2003-04-03,39.503,39.503,38.733,38.741,2145741,0
2003-04-04,38.95,38.95,38.407,38.716,1250418,0
2003-04-07,39.105,39.145,38.089,38.096,1357389,0
2003-04-08,38.449,38.572,37.826,38.498,1333089,0
2003-04-09,38.121,39.184,38.121,38.343,814607,0
2003-04-10,38.243,38.449,37.851,37.999,968221,0
2003-04-11,38.096,38.489,37.877,37.94,1059680,0
2003-04-14,38.081,38.25,37.851,38.039,1695760,0
2003-04-15,38.121,38.129,37.73,37.817,1500259,0
2003-04-16,37.835,37.915,37.319,37.483,2038038,0
2003-04-17,37.483,38.081,37.129,38.014,1031476,0
2003-04-21,38.154,38.343,37.899,37.966,1248346,0
2003-04-22,38.022,38.286,37.817,38.081,1968557,0
2003-04-23,38.171,38.171,37.712,37.809,1454104,0
2003-04-24,37.844,38.154,37.704,37.966,1430656,0
2003-04-25,37.877,37.957,37.41,37.44,1030498,0
2003-04-28,37.262,37.8,37.262,37.646,1155907,0
2003-04-29,37.851,37.999,37.066,37.505,1294381,0
2003-04-30,37.097,37.41,36.967,37.03,1599172,0
2003-05-01,37.03,37.227,36.441,37.106,973717,0
2003-05-02,37.106,37.899,36.728,37.826,1338339,0
2003-05-05,38.071,38.335,37.54,37.886,1068718,0
2003-05-06,37.892,38.089,37.075,37.449,1059440,0
2003-05-07,37.335,37.94,37.327,37.738,949662,0
2003-05-08,37.505,37.744,35.869,35.925,2445646,0
2003-05-09,35.934,36.039,34.642,35.354,4217970,0
2003-05-12,35.296,35.296,34.396,34.655,5186071,0
2003-05-13,34.575,35.051,34.566,34.82,3292121,0
2003-05-14,34.894,34.985,34.518,34.566,2345027,0
2003-05-15,34.419,35.091,34.419,34.708,2126202,0
2003-05-16,34.502,34.642,34.092,34.092,2607566,0
2003-05-19,34.271,34.518,33.904,34.279,2782796,0
2003-05-20,34.288,34.788,34.165,34.542,2062214,0
2003-05-21,34.534,35.091,34.419,34.771,2127913,0
2003-05-22,34.926,35.567,34.926,35.411,1340539,0
2003-05-23,35.354,35.354,34.771,34.771,1421985,0
2003-05-27,34.724,35.418,34.715,35.173,998015,0
2003-05-28,35.214,35.829,35.198,35.729,2825293,0
2003-05-29,35.682,36.147,35.304,35.508,2466282,0
2003-05-30,34.477,36.58,34.477,36.571,1808833,0
2003-06-02,36.571,36.936,36.108,36.328,1540557,0
2003-06-03,36.441,36.623,36.32,36.539,1226120,0
2003-06-04,35.884,37.212,35.812,36.883,1853652,0
2003-06-05,36.9,37.244,36.441,36.9,1301707,0
2003-06-06,37.058,37.357,36.599,36.599,1540190,0
2003-06-09,36.674,36.927,36.056,36.369,952345,0
2003-06-10,36.294,36.385,35.961,36.173,974938,0
2003-06-11,36.294,36.813,36.115,36.779,1521509,0
2003-06-12,36.959,37.63,36.788,37.498,1285220,0
2003-06-13,37.712,37.752,36.744,37.089,1207072,0
2003-06-16,37.179,37.589,37.082,37.589,741094,0
2003-06-17,37.669,37.669,36.77,37.058,1951704,0
2003-06-18,35.829,36.115,34.371,34.633,7503377,0
2003-06-19,34.888,35.434,34.888,35.051,3928323,0
2003-06-20,35.27,35.838,35.214,35.354,1688434,0
2003-06-23,35.221,35.401,34.642,35.287,1549838,0
2003-06-24,35.304,35.517,35.091,35.214,1050281,0
2003-06-25,35.214,35.714,35.044,35.46,1936442,0
2003-06-26,35.533,35.665,35.27,35.418,1601734,0
2003-06-27,35.418,35.665,35.132,35.173,934882,0
2003-06-30,35.229,35.354,34.854,34.926,1238944,0
2003-07-01,34.926,35.46,34.435,35.434,1447874,0
2003-07-02,35.296,35.443,35.01,35.371,807401,0
2003-07-03,35.371,35.648,34.967,35.064,477823,0
2003-07-07,35.255,35.362,35.064,35.132,854287,0
2003-07-08,35.14,35.378,34.958,35.296,854657,0
2003-07-09,35.296,35.384,35.051,35.296,906187,0
2003-07-10,35.296,35.541,35.14,35.443,1243706,0
2003-07-11,35.362,35.426,34.82,35.173,1342614,0
2003-07-14,35.378,36.415,35.091,36.238,2702692,0
2003-07-15,36.77,37.014,36.4,36.918,3028851,0
2003-07-16,37.014,37.63,36.353,36.494,2215343,0
2003-07-17,36.477,36.945,36.27,36.407,1252984,0
2003-07-18,36.563,37.082,36.516,37.014,1042096,0
2003-07-21,36.813,37.163,36.432,36.694,1132459,0
2003-07-22,36.805,37.014,36.361,36.711,1083006,0
2003-07-23,36.874,36.874,36.108,36.711,891291,0
2003-07-24,36.711,36.918,36.361,36.648,2520746,0
2003-07-25,36.648,36.648,35.805,36.4,1267759,0
2003-07-28,36.407,36.632,36.033,36.441,834633,0
2003-07-29,36.423,36.423,35.729,35.752,1426139,0
2003-07-30,35.869,35.869,35.46,35.706,734012,0
2003-07-31,35.829,36.156,35.533,35.533,1084106,0
2003-08-01,35.665,35.69,35.246,35.304,776994,0
2003-08-04,35.132,35.682,34.764,35.567,975546,0
2003-08-05,35.541,35.558,34.828,35.149,773695,0
2003-08-06,35.149,35.952,34.977,35.371,1034774,0
2003-08-07,35.541,35.77,35.165,35.362,561226,0
2003-08-08,35.384,35.606,35.132,35.214,793845,0
2003-08-11,35.296,35.378,35.051,35.064,985441,0
2003-08-12,34.926,36.017,34.068,35.925,1882958,0
2003-08-13,35.925,36.033,34.584,34.708,1714809,0
2003-08-14,34.672,35.198,34.584,34.681,1398786,0
2003-08-15,34.846,35.214,34.435,34.943,703970,0
2003-08-18,34.872,35.173,34.663,34.663,737065,0
2003-08-19,34.802,35.051,34.708,34.795,865283,0
2003-08-20,34.642,34.888,34.56,34.56,932564,0
2003-08-21,34.663,35.123,34.525,34.551,686756,0
2003-08-22,34.534,34.802,34.271,34.396,965902,0
2003-08-25,34.396,34.542,34.174,34.485,643647,0
2003-08-26,34.461,35.19,34.452,35.123,1344083,0
2003-08-27,35.214,35.384,35.018,35.229,1238697,0
2003-08-28,35.246,35.475,35.091,35.255,863202,0
2003-08-29,35.214,35.221,34.681,35.091,1239065,0
2003-09-02,35.073,36.138,35.073,36.123,1660349,0
2003-09-03,36.115,36.883,36.081,36.736,1642031,0
2003-09-04,36.736,37.089,36.485,36.779,1013643,0
2003-09-05,36.686,36.9,36.46,36.571,1171659,0
2003-09-08,36.728,36.85,36.451,36.632,724244,0
2003-09-09,36.632,36.945,36.632,36.711,914370,0
2003-09-10,36.711,36.859,36.539,36.58,895562,0
2003-09-11,36.834,36.945,36.728,36.892,840004,0
2003-09-12,36.85,36.945,36.632,36.945,838535,0
2003-09-15,36.975,37.302,36.91,37.205,765883,0
2003-09-16,37.163,37.163,36.502,37.058,1902737,0
2003-09-17,37.058,37.106,36.813,37.058,1281436,0
2003-09-18,37.179,37.514,37.113,37.498,1041975,0
2003-09-19,37.646,37.646,37.352,37.637,990569,0
2003-09-22,37.637,37.637,37.082,37.335,865037,0
2003-09-23,37.449,37.915,37.179,37.817,1083495,0
2003-09-24,37.752,37.899,37.458,37.637,1285100,0
2003-09-25,37.695,38.096,37.63,37.877,1524196,0
2003-09-26,37.835,37.835,37.302,37.426,1219769,0
2003-09-29,37.573,37.752,37.278,37.458,1290961,0
2003-09-30,37.458,37.678,37.097,37.564,997286,0
2003-10-01,37.556,37.712,37.327,37.712,1402938,0
2003-10-02,37.752,37.752,37.383,37.498,1227710,0
2003-10-03,37.646,37.669,37.311,37.522,1510270,0
2003-10-06,37.564,37.783,37.44,37.63,817294,0
2003-10-07,37.44,37.548,36.959,37.401,1146138,0
2003-10-08,37.365,37.835,37.262,37.426,1115124,0
2003-10-09,37.63,37.721,37.302,37.335,1227952,0
2003-10-10,37.327,37.792,37.278,37.63,647677,0
2003-10-13,37.669,38.071,37.49,37.712,704582,0
2003-10-14,37.783,38.187,37.556,38.187,860275,0
2003-10-15,38.243,38.366,37.931,38.293,1100959,0
2003-10-16,38.286,38.458,37.868,38.081,734257,0
2003-10-17,38.081,38.366,37.817,38.113,832312,0
2003-10-20,37.966,38.25,37.327,37.548,893366,0
2003-10-21,37.63,38.243,37.556,38.104,764173,0
2003-10-22,38.081,38.286,37.94,38.014,443874,0
2003-10-23,38.014,38.081,37.014,37.498,846841,0
2003-10-24,37.498,37.498,36.648,37.253,1017316,0
2003-10-27,37.262,37.514,36.393,37.352,581863,0
2003-10-28,37.302,37.505,36.842,37.253,784202,0
2003-10-29,37.154,37.311,36.866,37.137,665259,0
2003-10-30,37.154,37.262,36.936,37.014,499070,0
2003-10-31,37.014,37.327,36.918,37.097,538390,0
2003-11-03,37.113,37.392,36.967,37.154,490932,0
2003-11-04,37.22,37.877,37.212,37.835,1037832,0
2003-11-05,38.777,39.383,38.121,38.71,2135118,0
2003-11-06,38.71,38.786,37.94,38.441,1254205,0
2003-11-07,38.777,38.777,37.669,38.096,1376442,0
2003-11-10,38.096,38.335,37.467,37.564,762095,0
2003-11-11,37.498,38.081,37.302,38.081,1068230,0
2003-11-12,38.081,38.834,37.835,38.786,1237231,0
2003-11-13,38.786,38.786,38.145,38.54,595779,0
2003-11-14,38.594,38.88,38.458,38.672,732787,0
2003-11-17,38.672,39.114,38.655,39.08,1307201,0
2003-11-18,39.245,39.245,38.25,38.489,867847,0
2003-11-19,38.489,38.856,38.318,38.572,733158,0
2003-11-20,38.407,38.586,38.063,38.318,609456,0
2003-11-21,38.489,38.655,37.907,38.063,962968,0
2003-11-24,38.366,38.489,38.081,38.162,844765,0
2003-11-25,38.203,38.489,37.999,38.449,673932,0
2003-11-26,38.489,38.489,38.039,38.228,685288,0
2003-11-28,38.228,38.458,38.211,38.425,250328,0
2003-12-01,38.489,38.71,38.293,38.694,928656,0
2003-12-02,38.741,39.166,38.286,38.802,1197793,0
2003-12-03,39.08,39.26,38.489,38.547,657446,0
2003-12-04,38.489,38.819,38.268,38.819,951005,0
2003-12-05,38.856,39.487,38.856,39.332,875049,0
2003-12-08,39.269,39.269,38.819,39.13,1152489,0
2003-12-09,39.332,39.373,38.898,39.284,1180206,0
2003-12-10,39.192,39.456,39.114,39.278,1050406,0
2003-12-11,39.407,39.487,39.192,39.323,884333,0
2003-12-12,39.456,39.791,39.062,39.627,670759,0
2003-12-15,39.269,39.278,38.081,38.572,2384832,0
2003-12-16,38.572,39.367,38.572,39.332,1720550,0
2003-12-17,39.332,39.332,38.716,38.802,1325637,0
2003-12-18,38.898,38.983,38.178,38.646,1213544,0
2003-12-19,38.646,39.218,38.449,38.777,1478403,0
2003-12-22,38.505,39.114,38.243,39.02,841469,0
2003-12-23,39.02,39.66,39.02,39.503,958331,0
2003-12-24,39.635,39.823,39.407,39.588,291969,0
2003-12-26,39.718,39.718,39.407,39.596,180726,0
2003-12-29,39.604,40.258,39.511,40.208,1034164,0
2003-12-30,40.225,40.242,39.751,39.815,857832,0
2003-12-31,39.751,40.046,39.416,39.766,894342,0
2004-01-02,39.882,39.964,38.942,39.062,919866,0
2004-01-05,39.269,39.432,38.933,39.292,1015599,0
2004-01-06,39.292,39.367,38.672,39.071,1160914,0
2004-01-07,38.942,39.399,38.611,39.153,1018773,0
2004-01-08,39.153,39.21,38.392,38.572,1422353,0
2004-01-09,38.449,38.672,38.286,38.357,1021339,0
2004-01-12,38.366,38.449,38.081,38.349,1286321,0
2004-01-13,38.203,38.505,38.104,38.366,911804,0
2004-01-14,38.211,38.84,38.145,38.741,1281925,0
2004-01-15,38.856,38.898,38.259,38.777,461825,0
2004-01-16,38.942,39.964,38.942,39.923,1595020,0
2004-01-20,39.964,40.128,39.759,39.873,2524285,0
2004-01-21,39.979,40.086,39.759,39.996,1239919,0
2004-01-22,39.964,40.831,39.923,40.782,1960010,0
2004-01-23,40.782,40.929,40.208,40.521,1379247,0
2004-01-26,40.554,41.004,40.455,41.004,1760480,0
2004-01-27,40.945,40.945,40.554,40.758,1057852,0
2004-01-28,40.899,40.962,40.03,40.153,1483289,0
2004-01-29,40.276,40.841,40.208,40.356,1217330,0
2004-01-30,40.144,40.193,39.954,40.03,1157617,0
2004-02-02,40.128,40.208,39.882,40.063,1084468,0
2004-02-03,39.964,40.301,39.938,39.987,1035622,0
2004-02-04,39.987,40.962,39.923,40.823,1530421,0
2004-02-05,40.906,40.906,40.176,40.184,1699058,0
2004-02-06,40.292,40.831,40.086,40.71,918766,0
2004-02-09,40.521,41.723,40.284,41.068,1529692,0
2004-02-10,40.093,40.612,38.733,38.915,7156334,0
2004-02-11,39.145,39.3,38.277,38.983,3371130,0
2004-02-12,39.098,39.809,39.08,39.619,1829961,0
2004-02-13,39.547,40.276,39.547,39.611,1386209,0
2004-02-17,39.815,40.005,39.307,39.511,976647,0
2004-02-18,39.511,39.611,39.34,39.383,784689,0
2004-02-19,39.471,40.013,39.399,39.487,1450560,0
2004-02-20,39.596,39.938,39.503,39.667,932441,0
2004-02-23,39.915,39.964,39.604,39.832,877006,0
2004-02-24,39.8,40.201,39.471,40.168,1231860,0
2004-02-25,40.086,40.242,39.8,40.069,604330,0
2004-02-26,39.923,40.252,39.58,40.038,999482,0
2004-02-27,40.005,40.47,39.923,40.176,1010833,0
2004-03-01,40.381,40.47,39.964,40.136,1007908,0
2004-03-02,40.267,40.315,39.8,39.931,955644,0
2004-03-03,39.815,40.102,39.651,39.907,858930,0
2004-03-04,39.964,40.495,39.676,40.267,779680,0
2004-03-05,40.208,40.373,39.823,40.292,849041,0
2004-03-08,40.373,40.929,40.258,40.33,781148,0
2004-03-09,40.381,40.416,40.102,40.301,532528,0
2004-03-10,40.504,41.34,40.356,40.432,1556918,0
2004-03-11,40.512,40.521,39.735,39.742,1078119,0
2004-03-12,39.882,40.013,39.307,39.635,858198,0
2004-03-15,39.471,39.572,38.924,39.253,860397,0
2004-03-16,39.278,39.496,39.02,39.323,599443,0
2004-03-17,39.529,40.038,39.348,39.882,976037,0
2004-03-18,39.643,40.201,39.3,39.979,787983,0
2004-03-19,39.8,40.153,39.564,39.735,543762,0
2004-03-22,39.596,39.635,38.997,39.098,1033916,0
2004-03-23,39.392,39.432,39.045,39.21,816680,0
2004-03-24,39.307,39.52,39.004,39.192,823155,0
2004-03-25,39.201,40.225,39.192,40.046,1806270,0
2004-03-26,40.054,40.284,39.735,39.8,1075192,0
2004-03-29,39.759,40.03,39.463,40.005,759414,0
2004-03-30,39.923,39.996,39.611,39.774,905088,0
2004-03-31,39.8,40.168,39.192,40.054,755504,0
2004-04-01,40.054,40.616,39.907,40.309,873828,0
2004-04-02,41.068,41.216,40.684,41.168,1327834,0
2004-04-05,41.224,41.495,40.815,41.495,1350307,0
2004-04-06,41.495,42.214,41.314,42.16,1857679,0
2004-04-07,42.16,42.421,41.846,42.403,1659616,0
2004-04-08,42.584,42.904,42.038,42.281,1224164,0
2004-04-12,42.289,42.469,42.076,42.338,523858,0
2004-04-13,42.338,42.543,41.969,42.133,777602,0
2004-04-14,41.928,41.993,41.634,41.881,839026,0
2004-04-15,41.889,42.856,41.837,42.69,1218550,0
2004-04-16,42.706,43.249,42.214,43.157,1799554,0
2004-04-19,42.953,43.322,42.749,43.271,1315262,0
2004-04-20,43.567,43.567,43.059,43.116,1468022,0
2004-04-21,43.077,43.077,42.355,42.592,1102912,0
2004-04-22,42.626,42.944,42.323,42.856,1317456,0
2004-04-23,42.83,42.913,42.428,42.592,785177,0
2004-04-26,42.576,43.116,42.16,42.238,1156273,0
2004-04-27,42.16,42.265,41.512,41.593,1739232,0
2004-04-28,41.602,42.108,41.602,41.627,1129162,0
2004-04-29,41.767,42.038,41.602,41.864,985684,0
2004-04-30,42.038,42.502,41.782,42.403,1618224,0
2004-05-03,42.403,43.173,42.379,43.116,1151392,0
2004-05-04,43.322,43.518,42.584,43.198,963091,0
2004-05-05,43.345,43.485,42.74,42.847,842081,0
2004-05-06,42.584,42.665,41.602,42.502,3062069,0
2004-05-07,42.51,43.412,42.462,42.665,1434321,0
2004-05-10,42.665,43.077,42.176,42.502,1806027,0
2004-05-11,42.51,42.584,41.937,42.232,1303663,0
2004-05-12,42.307,42.379,40.929,41.675,2284580,0
2004-05-13,41.682,41.905,41.193,41.314,1098515,0
2004-05-14,41.349,41.634,40.874,41.519,1123304,0
2004-05-17,41.314,41.881,41.083,41.527,1031720,0
2004-05-18,41.487,41.767,41.216,41.519,731814,0
2004-05-19,41.723,41.758,41.068,41.083,756844,0
2004-05-20,41.062,41.593,40.945,41.404,673078,0
2004-05-21,41.503,42.214,41.356,41.421,1018773,0
2004-05-24,41.627,42.038,41.43,41.937,729129,0
2004-05-25,41.969,42.208,41.559,42.1,697253,0
2004-05-26,41.985,42.428,41.969,42.329,476235,0
2004-05-27,42.444,43.068,42.363,42.706,803251,0
2004-05-28,42.789,42.879,42.462,42.879,600545,0
2004-06-01,42.904,43.1,42.495,43.077,851602,0
2004-06-02,43.264,43.314,42.774,42.944,842081,0
2004-06-03,42.953,42.953,42.51,42.781,878834,0
2004-06-04,42.913,42.944,42.183,42.609,732060,0
2004-06-07,42.869,43.406,42.69,43.362,844522,0
2004-06-08,43.371,43.397,42.789,43.388,835607,0
2004-06-09,43.434,43.56,43.189,43.493,1061389,0
2004-06-10,43.606,43.625,43.1,43.257,597125,0
2004-06-14,43.337,43.388,42.895,43.24,606159,0
2004-06-15,43.322,43.51,43.077,43.379,938551,0
2004-06-16,43.443,43.836,43.406,43.811,747441,0
2004-06-17,44.058,44.27,43.772,43.886,891657,0
2004-06-18,43.789,44.115,43.493,43.854,676129,0
2004-06-21,43.927,44.058,43.689,43.756,493207,0
2004-06-22,43.65,43.82,43.24,43.811,968221,0
2004-06-23,43.878,43.959,43.493,43.869,555972,0
2004-06-24,43.869,44.058,43.634,43.689,989102,0
2004-06-25,43.689,43.994,43.681,43.811,1284734,0
2004-06-28,43.811,44.232,43.689,44.18,1506367,0
2004-06-29,44.189,44.46,43.951,44.05,775895,0
2004-06-30,44.058,44.14,43.681,44.04,1819701,0
2004-07-01,44.18,44.223,43.518,43.56,1004363,0
2004-07-02,43.56,43.697,42.994,43.443,595904,0
2004-07-06,43.406,43.535,42.913,43.077,1155783,0
2004-07-07,42.994,43.322,42.887,43.1,932689,0
2004-07-08,43.1,43.674,43.025,43.56,936105,0
2004-07-09,43.811,43.854,43.412,43.527,966879,0
2004-07-12,43.65,43.811,43.322,43.56,623256,0
2004-07-13,43.729,43.729,43.459,43.459,589066,0
2004-07-14,43.459,44.099,43.412,43.715,1057852,0
2004-07-15,43.406,43.641,43.109,43.132,820344,0
2004-07-16,43.148,43.278,42.421,42.486,1111092,0
2004-07-19,42.543,42.592,42.274,42.379,964920,0
2004-07-20,42.462,42.462,41.914,42.238,1342128,0
2004-07-21,42.256,42.379,41.134,41.512,1749977,0
2004-07-22,41.593,41.675,41.11,41.323,1281315,0
2004-07-23,41.186,41.274,40.554,40.764,2091524,0
2004-07-26,40.764,41.029,40.389,40.586,1297675,0
2004-07-27,40.782,41.34,40.701,41.256,1025737,0
2004-07-28,41.054,41.395,40.554,41.291,919376,0
2004-07-29,41.332,41.332,40.764,41.013,828036,0
2004-07-30,41.02,41.02,40.546,40.758,957841,0
2004-08-02,40.758,41.413,40.676,41.24,810573,0
2004-08-03,41.168,41.471,40.979,41.299,1017919,0
2004-08-04,40.906,41.083,40.536,40.701,1478524,0
2004-08-05,40.701,41.897,40.046,41.248,2029372,0
2004-08-06,41.248,41.463,40.684,41.062,1075801,0
2004-08-09,41.224,41.75,40.906,41.256,1182526,0
2004-08-10,41.395,42.067,41.208,42.003,980191,0
2004-08-11,41.797,42.584,41.602,42.519,1339316,0
2004-08-12,42.519,42.519,41.897,41.928,1068230,0
2004-08-13,42.116,42.256,41.928,42.108,826451,0
2004-08-16,42.214,42.83,42.052,42.6,736819,0
2004-08-17,42.576,42.584,42.125,42.454,835975,0
2004-08-18,42.454,43.132,42.371,43.132,817413,0
2004-08-19,43.132,43.132,42.715,42.969,721191,0
2004-08-20,42.969,43.485,42.904,43.397,1171171,0
2004-08-23,43.406,43.467,43.034,43.085,562201,0
2004-08-24,43.124,43.412,42.698,42.953,815581,0
2004-08-25,43.077,43.345,42.527,43.24,746221,0
2004-08-26,43.24,43.406,43.068,43.165,954301,0
2004-08-27,43.124,43.322,42.856,43.182,502735,0
2004-08-30,43.182,43.182,42.69,42.69,425316,0
2004-08-31,42.789,43.353,42.706,43.271,890311,0
2004-09-01,43.271,43.722,43.077,43.567,607625,0
2004-09-02,43.573,43.918,43.362,43.82,461825,0
2004-09-03,43.886,44.207,43.772,43.836,516530,0
2004-09-07,44.084,44.261,44.001,44.207,763929,0
2004-09-08,44.099,44.18,43.567,43.722,1281315,0
2004-09-09,43.927,43.959,43.51,43.56,782981,0
2004-09-10,43.527,43.706,43.337,43.674,699940,0
2004-09-13,43.634,43.634,43.379,43.615,924507,0
2004-09-14,43.674,44.14,43.674,44.124,708618,0
2004-09-15,44.133,44.378,43.82,44.223,821077,0
2004-09-16,44.223,44.425,44.076,44.416,722654,0
2004-09-17,44.425,44.984,44.355,44.78,1305616,0
2004-09-20,44.565,44.565,43.24,43.615,2142444,0
2004-09-21,43.625,43.936,43.124,43.886,1242607,0
2004-09-22,43.895,44.001,43.042,43.314,2085051,0
2004-09-23,43.527,43.782,43.257,43.597,1395000,0
2004-09-24,43.634,43.976,43.198,43.552,1562291,0
2004-09-27,43.689,43.804,43.109,43.157,1996035,0
2004-09-28,43.264,43.606,42.913,43.535,1758649,0
2004-09-29,43.362,43.371,43.017,43.278,1426017,0
2004-09-30,43.278,44.001,43.278,43.65,1725799,0
2004-10-01,43.772,44.548,43.65,44.492,1823612,0
2004-10-04,44.548,44.813,44.172,44.27,1049183,0
2004-10-05,44.099,44.115,43.606,43.976,1027812,0
2004-10-06,44.058,44.501,43.836,44.477,2168944,0
2004-10-07,45.777,46.269,44.753,45.393,7279545,0
2004-10-08,44.835,45.288,44.753,45.288,2725401,0
2004-10-11,45.204,45.296,44.615,44.688,1548126,0
2004-10-12,44.746,44.935,44.469,44.805,1617364,0
2004-10-13,44.805,45.024,44.501,44.705,1856703,0
2004-10-14,44.705,45.162,44.631,44.835,1410020,0
2004-10-15,45.107,45.279,44.851,45.058,1772569,0
2004-10-18,45.082,45.327,44.869,45.124,1221844,0
2004-10-19,45.271,45.318,44.935,45.041,1467900,0
2004-10-20,45.041,45.271,44.835,45.246,1542390,0
2004-10-21,45.246,45.828,44.959,45.747,1134170,0
2004-10-22,45.777,46.221,45.617,45.785,948315,0
2004-10-25,45.785,45.785,45.107,45.541,1033305,0
2004-10-26,45.541,45.983,45.255,45.401,1588549,0
2004-10-27,45.187,45.246,44.557,44.935,1693688,0
2004-10-28,44.935,45.352,44.492,44.999,1829351,0
2004-10-29,44.999,45.05,44.541,44.713,1424552,0
2004-11-01,44.821,45.507,44.363,45.162,2192143,0
2004-11-02,45.162,45.777,43.967,44.032,4335929,0
2004-11-03,44.425,45.171,43.567,44.753,3299450,0
2004-11-04,44.975,45.722,44.828,45.689,1812499,0
2004-11-05,45.689,45.722,45.124,45.452,1836068,0
2004-11-08,45.696,45.756,44.975,45.124,826570,0
2004-11-09,45.409,45.549,45.179,45.288,1137591,0
2004-11-10,45.288,45.327,44.918,45.008,1238944,0
2004-11-11,45.327,45.851,45.162,45.738,823397,0
2004-11-12,45.792,45.819,45.368,45.653,922307,0
2004-11-15,45.738,46.105,45.263,46.006,1527122,0
2004-11-16,45.86,46.671,45.828,46.455,1788441,0
2004-11-17,46.679,47.293,46.524,47.153,1878561,0
2004-11-18,46.441,47.121,46.441,46.923,2010442,0
2004-11-19,46.923,46.923,46.229,46.229,1988341,0
2004-11-22,46.383,46.637,45.917,46.196,1122205,0
2004-11-23,45.983,46.024,44.148,45.082,15751148,0
2004-11-24,45.162,45.271,44.843,44.968,2173339,0
2004-11-26,44.893,45.162,44.835,44.877,583814,0
2004-11-29,45.082,45.246,44.918,45.058,1257012,0
2004-11-30,45.124,45.301,44.599,45.141,2561409,0
2004-12-01,45.246,45.514,45.016,45.032,1274719,0
2004-12-02,45.124,46.402,44.909,46.383,1743018,0
2004-12-03,46.229,46.869,45.974,46.853,1836312,0
2004-12-06,46.966,46.966,46.558,46.629,1426993,0
2004-12-07,46.801,46.966,46.448,46.679,1793450,0
2004-12-08,46.637,46.706,45.958,46.679,1110725,0
2004-12-09,46.775,47.499,46.433,47.499,1531152,0
2004-12-10,47.374,47.374,46.94,47.006,1095948,0
2004-12-13,47.006,47.268,46.923,46.991,983729,0
2004-12-14,47.033,47.447,46.612,47.301,967855,0
2004-12-15,47.309,47.456,46.671,47.374,1303904,0
2004-12-16,47.499,48.416,47.293,48.169,3644413,0
2004-12-17,47.906,48.635,47.802,48.028,1615288,0
2004-12-20,48.037,48.685,47.694,48.202,1062978,0
2004-12-21,48.316,48.349,47.824,48.022,779072,0
2004-12-22,48.105,48.277,47.811,47.873,985192,0
2004-12-23,47.941,48.004,47.4,47.578,1009986,0
2004-12-27,47.811,48.046,47.604,47.873,632782,0
2004-12-28,47.881,48.242,47.824,48.242,595904,0
2004-12-29,48.242,48.242,47.865,47.987,287205,0
2004-12-30,48.153,48.554,48.113,48.45,374641,0
2004-12-31,48.294,48.456,48.037,48.259,472573,0
2005-01-03,48.301,48.546,47.785,47.794,856001,0
2005-01-04,47.924,47.987,47.293,47.293,1003754,0
2005-01-05,47.456,47.703,47.054,47.054,892145,0
2005-01-06,47.21,47.712,47.088,47.474,660499,0
2005-01-07,47.415,48.113,47.415,47.873,602009,0
2005-01-10,47.873,48.202,47.664,47.785,671734,0
2005-01-11,47.664,48.013,47.604,47.785,561712,0
2005-01-12,47.794,48.219,47.703,48.063,744023,0
2005-01-13,47.95,48.071,47.578,47.595,765026,0
2005-01-14,47.595,48.013,47.514,47.95,753916,0
2005-01-18,47.824,48.424,47.638,48.389,989712,0
2005-01-19,48.389,48.782,48.389,48.472,1329669,0
2005-01-20,48.398,48.789,48.227,48.651,866378,0
2005-01-21,48.765,48.765,48.349,48.478,943556,0
2005-01-24,48.487,48.487,48.137,48.177,600297,0
2005-01-25,48.186,48.356,47.906,48.144,1130871,0
2005-01-26,48.233,48.233,47.629,47.638,992154,0
2005-01-27,47.129,47.137,46.515,47.088,2555304,0
2005-01-28,47.785,48.61,47.62,47.841,1724945,0
2005-01-31,47.987,48.719,47.824,48.659,1358855,0
2005-02-01,48.52,48.529,47.941,48.071,1314040,0
2005-02-02,48.219,48.242,47.974,48.12,758190,0
2005-02-03,48.128,48.496,47.924,48.325,772233,0
2005-02-04,48.333,48.554,47.906,47.987,1130383,0
2005-02-07,48.928,49.371,47.499,48.463,5236500,0
2005-02-08,48.644,48.824,48.21,48.546,1118783,0
2005-02-09,48.668,48.928,48.45,48.52,1159937,0
2005-02-10,48.513,48.736,48.398,48.589,1115609,0
2005-02-11,48.644,49.084,48.58,48.989,864062,0
2005-02-14,49.069,49.248,48.727,49.193,904721,0
2005-02-15,49.3,49.792,49.054,49.767,1341270,0
2005-02-16,49.864,50.144,49.577,50.035,1326130,0
2005-02-17,50.2,50.282,49.678,49.847,1190345,0
2005-02-18,49.887,49.914,48.797,48.797,1164332,0
2005-02-22,48.936,49.171,48.472,48.496,1297798,0
2005-02-23,48.759,48.971,48.382,48.797,914857,0
2005-02-24,48.963,49.864,48.806,49.864,1223189,0
2005-02-25,49.661,49.708,48.876,49.291,1153706,0
2005-02-28,49.413,49.602,49.092,49.171,2176391,0
2005-03-01,49.328,49.931,49.179,49.503,1494889,0
2005-03-02,49.503,49.723,49.127,49.652,867847,0
2005-03-03,49.914,50.06,49.473,49.669,888361,0
2005-03-04,49.87,50.052,49.61,49.692,606529,0
2005-03-07,50.027,50.166,49.749,49.855,1067495,0
2005-03-08,49.98,50.207,49.731,49.955,990808,0
2005-03-09,49.955,50.052,49.318,49.38,1110239,0
2005-03-10,49.618,49.8,49.144,49.8,1247122,0
2005-03-11,49.839,50.052,49.661,49.757,1215985,0
2005-03-14,49.931,50.421,49.914,50.421,937817,0
2005-03-15,50.446,50.61,49.995,49.995,772110,0
2005-03-16,49.855,50.11,49.708,50.035,1050281,0
2005-03-17,50.274,50.8,50.119,50.724,1440423,0
2005-03-18,50.732,50.897,50.06,50.535,1761211,0
2005-03-21,50.543,50.939,50.38,50.691,1715787,0
2005-03-22,50.61,50.879,50.052,50.094,1172024,0
2005-03-23,50.207,50.757,50.043,50.644,908142,0
2005-03-24,50.666,50.963,50.462,50.644,928289,0
2005-03-28,50.897,51.142,50.724,50.853,820344,0
2005-03-29,51.265,51.985,50.963,51.551,1716031,0
2005-03-30,51.634,51.946,51.477,51.594,1393168,0
2005-03-31,51.65,51.855,51.493,51.585,1202919,0
2005-04-01,51.601,51.912,51.29,51.477,1077996,0
2005-04-04,51.69,51.732,51.346,51.656,787128,0
2005-04-05,51.789,52.025,51.641,51.968,527030,0
2005-04-06,52.068,53.254,51.977,52.747,1545564,0
2005-04-07,52.935,53.049,52.721,52.845,1165676,0
2005-04-08,52.943,52.993,52.164,52.328,907163,0
2005-04-11,52.536,52.624,51.87,52.256,989471,0
2005-04-12,52.117,53.123,52.002,52.976,1138201,0
2005-04-13,53.057,53.567,52.935,53.452,2123150,0
2005-04-14,53.616,54.081,52.928,52.993,2339656,0
2005-04-15,52.993,53.025,52.232,52.232,1470343,0
2005-04-18,52.387,52.557,52.052,52.394,1119029,0
2005-04-19,52.557,53.066,52.281,53.066,1597218,0
2005-04-20,53.066,53.066,51.601,51.838,1199742,0
2005-04-21,52.247,52.528,51.912,52.077,1007908,0
2005-04-22,52.084,52.084,51.191,51.594,1422475,0
2005-04-25,51.601,53.141,51.542,52.828,1496965,0
2005-04-26,52.705,52.976,52.354,52.536,1212198,0
2005-04-27,52.536,52.544,51.732,51.82,1665845,0
2005-04-28,51.82,52.052,51.437,51.477,1093998,0
2005-04-29,51.601,51.968,51.346,51.838,1306838,0
2005-05-02,51.838,51.928,51.665,51.895,1353239,0
2005-05-03,51.895,52.435,51.895,52.1,1431269,0
2005-05-04,52.1,52.354,51.887,52.149,1353239,0
2005-05-05,50.74,51.346,47.924,47.933,6932995,0
2005-05-06,47.335,47.447,46.482,47.162,4251920,0
2005-05-09,47.162,47.171,46.229,46.253,3443052,0
2005-05-10,46.105,46.775,45.86,46.671,3092347,0
2005-05-11,46.515,47.006,46.317,46.882,2216444,0
2005-05-12,46.81,47.703,46.81,47.293,2531858,0
2005-05-13,47.252,47.359,47.015,47.054,2784141,0
2005-05-16,46.923,47.777,46.882,47.712,1641423,0
2005-05-17,47.474,48.478,47.408,48.424,1795161,0
2005-05-18,48.563,49.328,48.513,49.216,2286413,0
2005-05-19,49.179,49.187,48.885,48.906,1663765,0
2005-05-20,49.054,49.127,48.505,48.702,1657175,0
2005-05-23,48.719,48.824,48.416,48.668,1900541,0
2005-05-24,48.651,48.782,48.169,48.341,1367525,0
2005-05-25,48.16,48.308,47.833,47.833,2272494,0
2005-05-26,48.037,48.227,47.881,48.028,1156273,0
2005-05-27,48.028,48.055,47.777,47.898,746103,0
2005-05-31,48.046,48.294,47.824,47.833,1292548,0
2005-06-01,47.873,48.186,47.685,47.987,1460210,0
2005-06-02,48.071,48.137,47.726,47.933,1356777,0
2005-06-03,47.974,47.997,47.677,47.677,1276186,0
2005-06-06,47.841,47.841,47.275,47.483,1113046,0
2005-06-07,47.499,47.873,47.374,47.382,1169703,0
2005-06-08,47.571,47.906,47.499,47.595,1112435,0
2005-06-09,47.586,47.586,46.923,46.983,1280583,0
2005-06-10,46.923,47.196,46.612,46.759,1137342,0
2005-06-13,46.767,46.991,46.507,46.663,1116099,0
2005-06-14,46.679,46.836,46.572,46.775,919376,0
2005-06-15,46.949,46.949,46.558,46.744,1043196,0
2005-06-16,46.697,47.423,46.671,46.793,1006074,0
2005-06-17,46.958,47.105,46.645,46.697,1106207,0
2005-06-20,46.679,47.275,46.679,47.062,852097,0
2005-06-21,47.096,47.162,46.402,46.596,1220746,0
2005-06-22,46.587,46.899,46.294,46.317,1096195,0
2005-06-23,46.317,46.393,45.507,45.653,1293890,0
2005-06-24,45.689,45.792,45.368,45.492,2033156,0
2005-06-27,45.532,45.617,45.162,45.263,955276,0
2005-06-28,45.393,46.024,45.288,46.024,864184,0
2005-06-29,46.015,46.04,45.73,45.86,920476,0
2005-06-30,45.86,46.032,45.532,45.629,875907,0
2005-07-01,45.629,45.819,45.368,45.644,658423,0
2005-07-05,45.917,45.917,45.409,45.644,602378,0
2005-07-06,45.777,45.777,44.877,45.008,1114630,0
2005-07-07,44.843,45.082,44.469,45.032,1057729,0
2005-07-08,45.116,45.608,44.828,45.532,591875,0
2005-07-11,45.288,45.409,44.835,45.263,1151755,0
2005-07-12,45.343,45.564,45.255,45.459,1187534,0
2005-07-13,45.467,45.769,45.288,45.73,1254328,0
2005-07-14,46.065,46.196,45.738,46.097,1523098,0
2005-07-15,46.032,46.269,45.777,46.205,1112311,0
2005-07-18,46.006,46.17,45.769,45.917,824619,0
2005-07-19,45.941,46.129,45.507,45.6,1273377,0
2005-07-20,45.6,45.819,45.434,45.637,1530421,0
2005-07-21,45.041,45.377,44.591,45.072,2203133,0
2005-07-22,45.221,45.359,45.008,45.058,1398417,0
2005-07-25,44.975,45.443,44.975,45.288,916323,0
2005-07-26,45.204,45.296,44.968,45.032,1166408,0
2005-07-27,44.805,44.999,44.713,44.902,1542144,0
2005-07-28,44.918,45.637,44.877,45.523,873950,0
2005-07-29,45.573,45.836,45.409,45.738,1029768,0
2005-08-01,45.819,45.965,45.573,45.6,1305616,0
2005-08-02,45.769,45.769,45.557,45.623,719599,0
2005-08-03,45.623,45.86,45.434,45.761,893978,0
2005-08-04,46.229,46.637,45.958,46.54,1846567,0
2005-08-05,46.482,47.218,46.089,46.089,1870134,0
2005-08-08,46.285,46.845,46.261,46.343,1059563,0
2005-08-09,46.524,46.645,46.236,46.383,794092,0
2005-08-10,46.558,46.836,46.112,46.302,966512,0
2005-08-11,46.352,46.845,46.229,46.752,747203,0
2005-08-12,46.752,47.045,46.679,46.876,583570,0
2005-08-15,46.94,47.374,46.697,47.196,788230,0
2005-08-16,47.244,47.275,46.801,46.801,884574,0
2005-08-17,46.719,46.836,46.269,46.376,1137836,0
2005-08-18,46.393,46.983,46.393,46.931,955521,0
2005-08-19,47.088,47.137,46.801,47.006,717649,0
2005-08-22,47.121,47.374,46.931,47.179,500168,0
2005-08-23,47.244,47.293,46.876,47.088,655371,0
2005-08-24,47.088,47.146,46.383,46.441,963703,0
2005-08-25,46.558,46.744,46.441,46.744,755993,0
2005-08-26,46.767,46.767,46.473,46.604,629238,0
2005-08-29,46.604,46.914,46.383,46.818,704582,0
2005-08-30,46.719,46.81,46.441,46.767,1246390,0
2005-08-31,46.654,47.153,46.205,47.146,1843392,0
2005-09-01,47.309,47.367,46.671,46.882,1256528,0
2005-09-02,46.882,47.114,46.679,46.991,705802,0
2005-09-06,47.114,47.415,47.054,47.326,1016821,0
2005-09-07,47.301,47.301,47.015,47.171,894099,0
2005-09-08,47.006,47.162,46.393,46.507,1159322,0
2005-09-09,46.507,46.719,45.352,46.654,2829073,0
2005-09-12,46.491,46.612,46.082,46.54,1936198,0
2005-09-13,46.269,46.393,46.04,46.082,1922642,0
2005-09-14,46.246,46.579,45.573,45.738,1875872,0
2005-09-15,45.747,46.876,45.352,46.744,3065604,0
2005-09-16,46.923,47.415,46.744,47.415,3139974,0
2005-09-19,47.578,47.586,46.727,46.876,2128888,0
2005-09-20,46.966,47.08,46.524,46.679,1479868,0
2005-09-21,46.515,46.515,45.671,45.689,2499133,0
2005-09-22,45.738,45.836,44.893,45.221,3605705,0
2005-09-23,45.141,45.148,44.574,44.975,2052448,0
2005-09-26,44.975,45.452,44.902,45.116,1469855,0
2005-09-27,45.116,45.514,44.992,45.179,1247977,0
2005-09-28,45.401,45.629,45.107,45.238,1032330,0
2005-09-29,45.238,45.393,44.877,45.352,1432490,0
2005-09-30,45.288,45.557,45.041,45.483,1057240,0
2005-10-03,45.288,45.296,44.416,44.696,3204814,0
2005-10-04,42.994,44.631,42.994,44.066,5509297,0
2005-10-05,44.066,44.72,43.967,44.058,3137770,0
2005-10-06,44.058,44.066,43.322,43.895,2035840,0
2005-10-07,43.895,44.091,43.772,43.985,1383885,0
2005-10-10,44.099,44.46,43.878,44.247,1125624,0
2005-10-11,44.247,44.386,43.911,44.001,1422720,0
2005-10-12,43.951,44.223,43.634,43.863,1380593,0
2005-10-13,43.738,44.148,43.659,43.985,958209,0
2005-10-14,44.01,44.656,43.641,44.525,2205575,0
2005-10-17,44.483,44.738,44.304,44.615,1559243,0
2005-10-18,44.533,44.673,44.223,44.469,1315994,0
2005-10-19,44.631,44.705,44.347,44.606,1901396,0
2005-10-20,44.64,44.813,43.789,43.911,1344935,0
2005-10-21,44.18,44.363,43.747,43.944,1245901,0
2005-10-24,43.985,44.46,43.936,44.295,823517,0
2005-10-25,44.295,44.984,43.895,44.261,1262142,0
2005-10-26,44.156,44.416,43.869,43.951,754526,0
2005-10-27,43.722,43.895,43.493,43.666,886531,0
2005-10-28,43.747,44.223,43.747,44.14,1487438,0
2005-10-31,44.223,44.525,44.106,44.321,1368868,0
2005-11-01,44.425,44.425,43.927,44.066,1129650,0
2005-11-02,44.066,44.425,44.05,44.295,1179106,0
2005-11-03,45.041,45.81,44.295,44.631,1766828,0
2005-11-04,44.64,44.64,43.994,44.312,1010106,0
2005-11-07,44.321,44.557,44.189,44.51,887017,0
2005-11-08,44.425,44.46,44.14,44.232,774432,0
2005-11-09,44.232,44.501,44.189,44.247,1090702,0
2005-11-10,44.295,44.78,44.025,44.648,678818,0
2005-11-11,44.648,44.851,44.469,44.713,722533,0
2005-11-14,44.591,44.951,43.747,44.01,1801875,0
2005-11-15,44.018,44.286,43.782,44.032,1498187,0
2005-11-16,44.058,44.261,43.944,44.084,834144,0
2005-11-17,44.084,44.518,43.944,44.425,963213,0
2005-11-18,44.72,44.843,44.501,44.828,918033,0
2005-11-21,44.788,44.86,44.416,44.746,1011083,0
2005-11-22,44.713,44.828,44.631,44.665,882742,0
2005-11-23,44.582,44.615,43.904,44.189,1647647,0
2005-11-25,44.312,44.541,44.189,44.443,304178,0
2005-11-28,44.401,44.409,44.01,44.066,746467,0
2005-11-29,44.115,44.762,44.115,44.606,1130506,0
2005-11-30,44.681,44.835,44.355,44.452,801174,0
2005-12-01,44.631,44.909,44.394,44.713,1159937,0
2005-12-02,44.386,45.187,44.261,45.024,1285341,0
2005-12-05,45.016,45.133,44.51,44.696,1246878,0
2005-12-06,44.78,44.918,44.425,44.843,1192539,0
2005-12-07,44.805,44.943,44.198,44.304,1064935,0
2005-12-08,44.223,44.64,44.14,44.394,995086,0
2005-12-09,44.416,44.681,44.337,44.51,665628,0
2005-12-12,44.606,44.615,44.198,44.401,1211344,0
2005-12-13,44.394,45.443,44.286,45.417,1559484,0
2005-12-14,45.368,45.704,45.318,45.409,1005224,0
2005-12-15,45.343,45.434,44.909,45.212,955644,0
2005-12-16,45.417,45.738,45.417,45.661,1214154,0
2005-12-19,46.146,47.465,45.877,47.293,2936783,0
2005-12-20,47.21,47.21,46.491,46.759,2007998,0
2005-12-21,47.088,47.171,46.587,46.744,1155175,0
2005-12-22,46.719,47.015,46.706,46.998,971519,0
2005-12-23,46.845,47.096,46.491,46.671,831943,0
2005-12-27,46.767,47.129,46.308,46.368,1110116,0
2005-12-28,46.448,47.062,46.433,46.784,660011,0
2005-12-29,47.033,47.227,46.899,46.966,894590,0
2005-12-30,46.966,46.966,46.587,46.587,788839,0
2006-01-03,46.836,47.054,46.17,46.801,904238,0
2006-01-04,46.861,47.21,46.784,47.114,974084,0
2006-01-05,47.423,47.514,47.08,47.344,1202919,0
2006-01-06,47.703,48.137,47.647,48.088,1726534,0
2006-01-09,48.113,48.554,48.113,48.45,1329182,0
2006-01-10,48.463,48.644,48.233,48.356,1188389,0
2006-01-11,48.44,48.618,48.21,48.389,1053573,0
2006-01-12,48.153,48.16,47.447,47.726,1682326,0
2006-01-13,47.881,48.284,47.759,48.063,682847,0
2006-01-17,48.071,48.071,47.664,47.785,843667,0
2006-01-18,47.811,48.259,47.777,47.841,957353,0
2006-01-19,48.046,48.341,47.865,48.301,827673,0
2006-01-20,48.301,48.301,47.367,47.499,1296578,0
2006-01-23,47.499,47.966,47.499,47.694,974938,0
2006-01-24,47.719,47.785,47.203,47.611,842569,0
2006-01-25,47.538,47.959,47.415,47.669,868211,0
2006-01-26,48.128,48.128,47.611,47.889,1002657,0
2006-01-27,48.097,48.382,47.987,48.251,708733,0
2006-01-30,48.251,48.251,47.546,47.604,790546,0
2006-01-31,47.604,49.216,47.538,49.014,1607840,0
2006-02-01,49.014,49.43,48.58,49.101,1593432,0
2006-02-02,50.724,52.025,49.101,51.656,4199897,0
2006-02-03,50.732,51.101,50.069,50.569,2116312,0
2006-02-06,50.355,50.691,50.298,50.502,1155907,0
2006-02-07,50.364,50.388,49.495,49.569,1206706,0
2006-02-08,49.569,49.923,49.256,49.864,1213544,0
2006-02-09,49.127,50.421,49.127,49.839,1044296,0
2006-02-10,49.833,49.989,49.56,49.855,557071,0
2006-02-13,49.749,49.792,49.161,49.388,949783,0
2006-02-14,49.652,49.947,49.309,49.43,1087523,0
2006-02-15,49.473,50.298,49.318,50.175,698112,0
2006-02-16,50.182,50.502,49.98,50.412,720212,0
2006-02-17,50.61,50.939,50.489,50.939,724244,0
2006-02-21,51.142,51.142,50.626,50.644,784320,0
2006-02-22,50.846,50.977,50.2,50.323,922430,0
2006-02-23,50.241,50.306,49.757,49.767,893978,0
2006-02-24,49.661,50.535,49.356,50.412,1293284,0
2006-02-27,50.977,51.429,50.509,50.552,946361,0
2006-02-28,50.347,50.496,49.914,49.914,939646,0
2006-03-01,50.11,50.38,49.775,50.355,875535,0
2006-03-02,49.955,50.585,49.947,50.373,1185334,0
2006-03-03,50.166,50.421,49.784,49.879,901183,0
2006-03-06,49.955,50.035,49.74,49.897,716428,0
2006-03-07,49.955,50.421,49.955,50.233,817656,0
2006-03-08,50.027,50.658,50.012,50.569,855757,0
2006-03-09,50.732,51.158,50.651,50.829,765274,0
2006-03-10,50.984,51.214,50.373,50.618,950028,0
2006-03-13,50.821,51.184,50.658,50.853,576121,0
2006-03-14,50.518,50.715,49.897,50.043,1274719,0
2006-03-15,50.078,50.829,50.078,50.339,759414,0
2006-03-16,49.335,50.715,49.335,50.673,866989,0
2006-03-17,51.053,51.429,50.526,51.036,988127,0
2006-03-20,50.838,51.453,50.724,50.732,608724,0
2006-03-21,50.74,51.299,50.636,50.658,597857,0
2006-03-22,50.809,51.175,50.364,50.897,576121,0
2006-03-23,50.809,51.053,50.626,50.708,768078,0
2006-03-24,50.715,50.74,50.274,50.658,498214,0
2006-03-27,50.691,51.092,50.535,50.732,426046,0
2006-03-28,50.74,50.748,49.839,49.914,938424,0
2006-03-29,49.955,49.955,49.318,49.43,1093386,0
2006-03-30,49.34,49.767,49.179,49.652,906681,0
2006-03-31,49.545,49.8,48.954,49.014,805566,0
2006-04-03,49.039,50.339,49.039,49.825,1390603,0
2006-04-04,49.989,50.233,49.661,50.06,823032,0
2006-04-05,50.2,50.364,49.661,49.847,943434,0
2006-04-06,49.98,49.98,48.711,48.736,1646673,0
2006-04-07,48.745,48.765,48.177,48.193,1130997,0
2006-04-10,48.277,48.727,47.974,48.618,591875,0
2006-04-11,48.618,48.685,47.941,48.349,1383279,0
2006-04-12,48.382,48.842,48.356,48.797,1167385,0
2006-04-13,48.858,48.989,48.603,48.685,1618831,0
2006-04-17,48.644,48.806,48.45,48.651,734257,0
2006-04-18,48.75,49.309,48.589,49.216,1041608,0
2006-04-19,49.38,49.914,49.265,49.897,1190951,0
2006-04-20,49.947,50.691,49.792,50.585,1278749,0
2006-04-21,50.963,50.963,50.502,50.879,2051348,0
2006-04-24,50.732,51.184,50.732,51.045,775895,0
2006-04-25,51.175,51.551,50.992,51.536,1338218,0
2006-04-26,51.461,53.231,51.437,53.034,3095645,0
2006-04-27,53.042,53.732,52.64,52.943,1862930,0
2006-04-28,52.903,52.959,52.328,52.557,809475,0
2006-05-01,52.435,52.774,51.887,52.125,1179106,0
2006-05-02,52.125,53.107,51.936,52.756,1097536,0
2006-05-03,51.184,51.191,49.847,50.364,4013678,0
2006-05-04,51.092,51.388,50.518,50.774,1449951,0
2006-05-05,50.897,50.939,50.658,50.673,1276060,0
2006-05-08,50.569,51.231,50.552,51.076,963703,0
2006-05-09,51.184,51.461,50.774,50.774,698235,0
2006-05-10,50.61,51.198,50.462,50.526,822055,0
2006-05-11,50.489,50.543,49.87,50.119,752452,0
2006-05-12,50.119,50.332,49.7,49.757,571481,0
2006-05-15,49.792,50.602,49.652,50.594,709222,0
2006-05-16,50.526,50.666,50.258,50.412,722533,0
2006-05-17,51.421,51.421,49.413,49.422,1391096,0
2006-05-18,49.422,50.003,49.187,49.528,880300,0
2006-05-19,49.528,49.56,49.022,49.503,1141741,0
2006-05-22,49.34,49.989,49.239,49.545,780657,0
2006-05-23,49.595,49.809,49.457,49.512,653419,0
2006-05-24,49.512,50.159,49.449,49.971,1433955,0
2006-05-25,50.137,50.992,50.043,50.992,1272032,0
2006-05-26,51.184,51.493,50.846,51.346,773695,0
2006-05-30,51.184,51.65,51.001,51.371,1052723,0
2006-05-31,51.51,52.117,51.461,51.75,1271058,0
2006-06-01,51.741,52.068,51.542,51.887,692002,0
2006-06-02,51.789,51.953,51.158,51.656,1156151,0
2006-06-05,51.453,51.594,50.535,50.602,851971,0
2006-06-06,50.774,50.783,49.817,50.282,965410,0
2006-06-07,50.364,50.853,50.323,50.339,534235,0
2006-06-08,50.282,50.552,49.439,50.535,1592454,0
2006-06-09,50.25,50.715,50.06,50.454,822176,0
2006-06-12,50.569,51.027,50.291,50.298,551087,0
2006-06-13,50.306,50.888,50.052,50.373,808865,0
2006-06-14,50.182,50.332,49.356,49.847,1177644,0
2006-06-15,49.847,50.11,49.536,50.11,703487,0
2006-06-16,49.995,50.691,49.995,50.137,1000823,0
2006-06-19,50.241,50.347,49.528,49.7,628997,0
2006-06-20,49.586,49.757,49.233,49.309,931830,0
2006-06-21,49.309,49.627,49.045,49.054,1203406,0
2006-06-22,48.971,49.627,48.914,49.495,990447,0
2006-06-23,49.38,50.02,49.216,49.7,826818,0
2006-06-26,49.692,49.923,49.569,49.879,979211,0
2006-06-27,49.855,50.103,49.775,49.963,687118,0
2006-06-28,49.955,49.989,49.274,49.775,609828,0
2006-06-29,49.955,50.355,49.87,50.323,798000,0
2006-06-30,50.323,50.364,49.887,49.931,1221359,0
2006-07-03,49.955,50.119,49.708,50.043,306864,0
2006-07-05,49.545,49.784,49.457,49.678,730959,0
2006-07-06,49.595,49.963,49.595,49.906,561465,0
2006-07-07,49.74,50.078,49.661,49.847,327748,0
2006-07-10,49.887,50.364,49.887,50.085,374514,0
2006-07-11,50.012,50.347,49.767,50.347,602378,0
2006-07-12,50.347,50.412,49.897,49.938,616666,0
2006-07-13,49.87,49.879,49.248,49.265,789327,0
2006-07-14,49.136,49.144,47.959,48.432,1159571,0
2006-07-17,48.463,49.11,48.325,48.922,459503,0
2006-07-18,48.745,49.054,48.456,48.719,603108,0
2006-07-19,48.891,49.692,48.891,49.464,580153,0
2006-07-20,49.464,49.61,48.849,48.849,923041,0
2006-07-21,48.914,48.914,48.013,48.169,951246,0
2006-07-24,48.153,48.603,48.113,48.537,862839,0
2006-07-25,48.597,49.586,48.463,49.464,1083616,0
2006-07-26,49.256,49.256,48.546,48.745,758799,0
2006-07-27,48.711,49.714,48.711,49.153,966512,0
2006-07-28,49.577,49.87,49.248,49.347,766617,0
2006-07-31,49.2,49.464,49.007,49.084,1024637,0
2006-08-01,49.118,49.118,48.028,48.037,1948410,0
2006-08-02,47.474,49.449,45.998,48.885,3538178,0
2006-08-03,48.52,48.891,48.046,48.727,1112190,0
2006-08-04,48.914,48.945,47.906,48.407,1094240,0
2006-08-07,48.463,48.597,47.98,48.063,1017064,0
2006-08-08,48.186,48.478,48.144,48.373,1190462,0
2006-08-09,48.373,48.998,48.356,48.389,922185,0
2006-08-10,48.398,48.914,48.242,48.356,854167,0
2006-08-11,48.365,48.472,47.647,47.785,1042587,0
2006-08-14,48.097,48.389,47.824,47.933,886160,0
2006-08-15,48.398,49.34,48.356,49.144,1200964,0
2006-08-16,49.422,49.618,49.069,49.618,1008153,0
2006-08-17,49.56,50.233,49.464,49.98,1897121,0
2006-08-18,49.98,49.98,49.371,49.602,543762,0
2006-08-21,49.404,49.503,48.928,48.998,784932,0
2006-08-22,48.922,49.144,48.702,48.815,467196,0
2006-08-23,48.928,49.309,48.745,48.842,678818,0
2006-08-24,49.045,49.274,48.774,48.954,497116,0
2006-08-25,48.789,49.171,48.727,48.922,852215,0
2006-08-28,48.922,49.577,48.906,49.248,778702,0
2006-08-29,49.256,49.61,49.022,49.127,1523950,0
2006-08-30,49.216,49.749,49.179,49.318,1595383,0
2006-08-31,49.627,49.784,48.98,48.98,1787588,0
2006-09-01,49.127,49.439,49.054,49.171,1009615,0
2006-09-05,49.449,49.449,49.193,49.291,1145404,0
2006-09-06,49.031,49.187,48.922,48.98,950028,0
2006-09-07,48.815,49.014,48.563,48.61,702995,0
2006-09-08,48.685,48.719,48.398,48.432,1183135,0
2006-09-11,48.432,49.187,48.389,49.136,1277284,0
2006-09-12,48.998,49.627,48.998,49.586,1815064,0
2006-09-13,49.439,49.669,49.144,49.396,1695271,0
2006-09-14,49.422,49.602,49.144,49.356,847331,0
2006-09-15,49.833,51.223,49.714,51.214,3290290,0
2006-09-18,51.118,51.542,50.454,50.535,1440670,0
2006-09-19,50.396,50.644,50.166,50.373,790305,0
2006-09-20,50.454,50.946,50.412,50.879,700311,0
2006-09-21,51.594,52.19,51.421,52.002,1609306,0
2006-09-22,52.084,52.132,51.799,52.002,982506,0
2006-09-25,52.224,52.319,51.838,52.084,1037217,0
2006-09-26,52.125,52.544,51.92,52.363,822297,0
2006-09-27,52.19,52.363,51.829,52.034,670146,0
2006-09-28,52.043,52.132,51.78,52.1,628261,0
2006-09-29,52.084,52.289,51.585,51.594,706048,0
2006-10-02,51.698,51.994,51.542,51.764,452053,0
2006-10-03,51.682,52.199,51.682,51.855,886160,0
2006-10-04,51.698,52.721,51.453,52.549,1256405,0
2006-10-05,52.289,53.141,52.238,52.828,899349,0
2006-10-06,52.459,52.894,52.273,52.774,763075,0
2006-10-09,52.608,53.419,52.528,53.254,1342490,0
2006-10-10,53.247,54.049,53.158,53.966,1350184,0
2006-10-11,53.801,53.933,53.009,53.279,770275,0
2006-10-12,53.279,53.507,53.075,53.46,863937,0
2006-10-13,53.386,53.696,53.222,53.222,1141129,0
2006-10-16,53.017,53.584,52.705,53.507,919985,0
2006-10-17,53.476,53.476,53.002,53.247,1497209,0
2006-10-18,53.352,53.818,53.247,53.498,1171413,0
2006-10-19,53.335,53.507,52.985,53.402,1256405,0
2006-10-20,53.542,53.671,53.187,53.593,1092044,0
2006-10-23,53.593,53.593,53.049,53.279,1106698,0
2006-10-24,53.066,53.141,52.887,53.042,1077144,0
2006-10-25,53.132,53.498,52.959,53.187,807767,0
2006-10-26,53.017,53.452,52.544,53.444,844888,0
2006-10-27,53.002,53.091,52.583,52.64,791768,0
2006-10-30,52.649,52.765,52.452,52.64,725587,0
2006-10-31,52.372,53.042,52.328,52.869,1084106,0
2006-11-01,52.536,53.436,52.208,52.583,2366150,0
2006-11-02,52.411,52.862,52.149,52.73,1176054,0
2006-11-03,52.894,52.912,51.887,51.946,1273620,0
2006-11-06,52.084,52.475,52.043,52.337,679062,0
2006-11-07,52.337,52.813,52.181,52.19,650119,0
2006-11-08,51.985,53.002,51.936,52.774,1092529,0
2006-11-09,52.73,52.845,52.256,52.557,1121469,0
2006-11-10,52.617,52.912,52.346,52.501,841105,0
2006-11-13,52.427,52.565,52.346,52.42,642549,0
2006-11-14,52.544,52.756,52.068,52.64,711176,0
2006-11-15,52.649,53.205,52.608,53.149,936593,0
2006-11-16,53.149,53.637,53.075,53.498,1047593,0
2006-11-17,53.343,53.607,53.075,53.567,986048,0
2006-11-20,53.542,53.801,53.141,53.279,1297068,0
2006-11-21,53.066,53.402,52.912,53.042,594073,0
2006-11-22,53.042,53.172,52.73,52.878,568672,0
2006-11-24,52.697,52.95,52.658,52.819,166926,0
2006-11-27,52.869,52.912,52.303,52.674,1215374,0
2006-11-28,52.519,52.779,52.224,52.404,751230,0
2006-11-29,52.372,52.404,51.756,52.247,1077022,0
2006-11-30,52.173,52.528,52.017,52.411,995206,0
2006-12-01,52.247,52.328,51.764,52.216,956009,0
2006-12-04,52.411,52.928,52.328,52.774,739627,0
2006-12-05,52.774,53.025,52.658,52.837,831943,0
2006-12-06,52.862,53.149,52.666,52.819,937572,0
2006-12-07,52.828,53.084,52.608,52.682,977012,0
2006-12-08,52.682,52.747,52.394,52.444,997286,0
2006-12-11,52.444,52.557,52.181,52.387,810455,0
2006-12-12,52.289,52.427,52.06,52.394,852215,0
2006-12-13,52.599,52.813,51.985,52.06,897397,0
2006-12-14,51.912,52.354,51.912,51.985,860765,0
2006-12-15,52.017,52.296,52.017,52.181,696036,0
2006-12-18,52.181,52.256,51.838,52.077,657941,0
2006-12-19,51.994,52.273,51.961,52.092,879448,0
2006-12-20,52.125,52.549,52.068,52.544,657202,0
2006-12-21,52.549,52.903,52.363,52.64,1305859,0
2006-12-22,52.528,52.528,52.224,52.528,525442,0
2006-12-26,52.484,52.666,52.273,52.658,374514,0
2006-12-27,52.845,53.049,52.38,52.779,602984,0
2006-12-28,52.862,53.034,52.774,52.912,418354,0
2006-12-29,52.912,53.025,52.468,52.536,417746,0
2007-01-03,52.658,52.658,52.372,52.475,1152243,0
2007-01-04,52.574,52.682,51.985,52.444,1002657,0
2007-01-05,52.238,52.747,52.199,52.319,863451,0
2007-01-08,52.164,52.173,51.789,51.838,1172758,0
2007-01-09,51.847,52.264,51.461,51.904,1382668,0
2007-01-10,51.895,52.224,51.625,52.117,728273,0
2007-01-11,52.319,52.459,52.14,52.411,521292,0
2007-01-12,52.444,52.976,52.14,52.697,956864,0
2007-01-16,52.862,52.928,52.484,52.617,569039,0
2007-01-17,52.544,52.894,51.887,52.394,705316,0
2007-01-18,52.289,52.484,52.052,52.387,827914,0
2007-01-19,52.666,52.862,52.435,52.756,847454,0
2007-01-22,53.818,54.081,53.123,53.624,1662182,0
2007-01-23,53.624,54.213,53.158,53.714,1165428,0
2007-01-24,53.688,53.904,53.468,53.671,816680,0
2007-01-25,53.55,53.601,53.042,53.1,852824,0
2007-01-26,53.042,53.483,52.928,53.187,1007053,0
2007-01-29,53.002,53.533,53.002,53.141,845743,0
2007-01-30,53.066,53.075,52.544,52.92,957478,0
2007-01-31,52.813,53.74,52.666,53.575,1034164,0
2007-02-01,54.106,54.934,53.958,54.72,2117287,0
2007-02-02,54.729,55.274,54.595,55.143,1466189,0
2007-02-05,54.981,55.114,54.509,54.573,1537261,0
2007-02-06,54.5,54.736,54.205,54.353,1178983,0
2007-02-07,54.238,54.44,53.63,53.637,1078976,0
2007-02-08,53.671,53.941,53.515,53.654,943556,0
2007-02-09,53.793,53.887,53.123,53.238,779436,0
2007-02-12,53.313,53.637,53.158,53.515,593795,0
2007-02-13,53.705,54.026,53.575,53.958,899652,0
2007-02-14,53.966,54.565,53.896,54.418,951777,0
2007-02-15,54.254,54.705,54.172,54.532,707146,0
2007-02-16,54.466,54.688,54.049,54.179,2817109,0
2007-02-20,54.361,54.705,53.818,54.589,1137591,0
2007-02-21,54.589,54.589,53.68,53.918,868087,0
2007-02-22,54.049,54.172,53.436,53.637,947710,0
2007-02-23,53.515,53.567,53.172,53.321,658181,0
2007-02-26,53.395,53.654,53.042,53.377,694417,0
2007-02-27,53.272,53.593,51.184,52.084,1302193,0
2007-02-28,52.164,52.468,51.847,51.912,1939492,0
2007-03-01,51.594,52.19,51.083,52.008,2081184,0
2007-03-02,51.961,52.125,51.429,51.51,1069208,0
2007-03-05,51.184,51.542,51.01,51.036,1060538,0
2007-03-06,51.198,51.75,51.045,51.634,1194614,0
2007-03-07,51.576,51.741,51.282,51.314,1299875,0
2007-03-08,51.503,51.773,51.274,51.519,941235,0
2007-03-09,51.698,51.928,51.503,51.542,1248832,0
2007-03-12,51.51,51.799,51.51,51.594,872852,0
2007-03-13,51.594,51.838,50.585,50.618,1212809,0
2007-03-14,51.314,51.314,49.923,50.535,1592821,0
2007-03-15,50.61,51.32,50.602,51.223,1377291,0
2007-03-16,51.397,51.397,50.888,50.963,1512348,0
2007-03-19,51.061,51.65,50.969,51.092,1115853,0
2007-03-20,51.069,51.536,50.489,51.503,1438978,0
2007-03-21,52.247,52.976,51.985,52.966,1826163,0
2007-03-22,52.862,53.009,52.617,52.697,966022,0
2007-03-23,52.69,52.862,52.337,52.608,734984,0
2007-03-26,52.574,52.583,52.077,52.452,2619655,0
2007-03-27,52.372,52.591,52.216,52.557,1520775,0
2007-03-28,52.232,52.296,51.968,52.132,1439075,0
2007-03-29,52.617,52.69,52.108,52.459,1060828,0
2007-03-30,52.544,52.608,51.764,52.156,1240285,0
2007-04-02,52.149,52.484,51.994,52.281,1497696,0
2007-04-03,52.394,52.501,52.132,52.337,1078119,0
2007-04-04,52.411,52.411,52.025,52.19,988611,0
2007-04-05,52.084,52.289,52.068,52.19,680490,0
2007-04-09,52.19,52.705,52.002,52.64,1273010,0
2007-04-10,52.674,52.813,52.404,52.493,655981,0
2007-04-11,52.411,52.544,52.068,52.475,1403424,0
2007-04-12,52.42,52.779,52.181,52.747,1277284,0
2007-04-13,52.739,52.928,52.519,52.756,1161281,0
2007-04-16,53.149,53.533,52.765,52.959,1208781,0
2007-04-17,52.935,53.288,52.853,53.149,1177022,0
2007-04-18,53.149,53.476,53.025,53.436,1536894,0
2007-04-19,53.436,54.01,53.214,53.992,2565565,0
2007-04-20,54.541,54.541,53.966,54.418,2450776,0
2007-04-23,54.541,54.736,54.426,54.573,1962083,0
2007-04-24,54.656,54.95,54.188,54.942,1557653,0
2007-04-25,54.867,55.032,54.403,54.509,1185213,0
2007-04-26,54.426,54.558,54.327,54.394,1047105,0
2007-04-27,54.394,54.55,54.294,54.475,893855,0
2007-04-30,54.639,55.274,54.434,54.934,1934286,0
2007-05-01,55.032,55.81,54.705,55.492,2802331,0
2007-05-02,55.363,56.8,53.845,56.095,4590068,0
2007-05-03,56.104,56.209,55.274,55.509,1960505,0
2007-05-04,55.564,55.671,55.09,55.423,1654486,0
2007-05-07,55.524,55.671,55.143,55.363,1117810,0
2007-05-08,55.032,55.248,54.917,55.014,931464,0
2007-05-09,54.867,55.188,54.85,55.032,800028,0
2007-05-10,54.95,54.975,54.509,54.517,1012523,0
2007-05-11,54.58,54.697,54.294,54.41,841346,0
2007-05-14,54.541,54.761,54.179,54.254,735599,0
2007-05-15,54.294,54.541,53.845,53.845,1228441,0
2007-05-16,54.026,55.431,53.966,55.179,2886462,0
2007-05-17,54.909,55.179,54.867,54.934,1109504,0
2007-05-18,54.95,55.032,54.639,54.925,989712,0
2007-05-21,55.448,55.76,55.082,55.308,1705163,0
2007-05-22,55.308,55.308,54.867,54.925,1123548,0
2007-05-23,54.989,55.299,54.754,54.754,1031598,0
2007-05-24,54.894,55.206,53.74,54.033,2806604,0
2007-05-25,54.049,54.58,54.049,54.517,1497209,0
2007-05-29,54.72,55.17,54.403,54.77,1162623,0
2007-05-30,54.648,54.85,54.254,54.85,1020787,0
2007-05-31,54.85,55.032,54.671,54.981,2531858,0
2007-06-01,55.16,55.16,54.509,54.819,1446630,0
2007-06-04,54.754,54.754,54.448,54.622,1289862,0
2007-06-05,54.573,54.573,54.246,54.369,1170073,0
2007-06-06,54.327,54.327,53.352,53.55,1598560,0
2007-06-07,53.507,53.507,52.819,52.819,1307826,0
2007-06-08,52.819,53.368,52.796,53.328,995572,0
2007-06-11,53.272,53.468,53.002,53.025,1024883,0
2007-06-12,52.943,52.976,52.372,52.38,1064563,0
2007-06-13,52.493,53.468,52.493,53.468,1105301,0
2007-06-14,53.468,53.468,52.95,53.141,701165,0
2007-06-15,53.231,53.444,52.697,52.73,1314163,0
2007-06-18,52.739,52.959,52.658,52.894,843544,0
2007-06-19,52.819,52.862,52.452,52.557,810698,0
2007-06-20,52.765,52.813,52.077,52.084,934882,0
2007-06-21,52.034,52.208,51.78,52.002,1032941,0
2007-06-22,51.838,51.887,51.045,51.053,1795767,0
2007-06-25,51.061,51.388,50.809,51.076,1425164,0
2007-06-26,51.191,51.551,50.969,51.184,1294744,0
2007-06-27,51.184,51.184,50.454,50.724,1960739,0
2007-06-28,50.543,50.87,50.267,50.315,2457490,0
2007-06-29,50.569,50.992,50.38,50.853,1799345,0
2007-07-02,51.061,51.274,50.651,50.93,1155687,0
2007-07-03,50.93,50.93,50.765,50.838,531794,0
2007-07-05,50.939,51.445,50.791,51.133,1034894,0
2007-07-06,51.142,51.346,50.774,51.076,835975,0
2007-07-09,51.101,51.282,51.018,51.274,929878,0
2007-07-10,51.231,51.594,50.992,51.191,2320360,0
2007-07-11,51.167,51.665,50.93,51.594,1907379,0
2007-07-12,51.665,51.741,51.47,51.65,1967580,0
2007-07-13,51.673,51.673,51.445,51.551,1156519,0
2007-07-16,51.223,51.829,51.223,51.601,1437619,0
2007-07-17,51.732,51.829,51.353,51.405,1258477,0
2007-07-18,51.29,51.346,50.774,51.198,1310009,0
2007-07-19,51.585,51.75,51.142,51.282,1085449,0
2007-07-20,51.282,52.599,51.274,52.328,3727389,0
2007-07-23,52.739,53.402,52.536,53.123,2022164,0
2007-07-24,52.697,53.785,52.697,53.558,2723262,0
2007-07-25,53.515,53.624,52.583,52.894,1681106,0
2007-07-26,52.787,52.819,51.328,51.724,2372324,0
2007-07-27,51.559,51.855,50.783,50.783,1819340,0
2007-07-30,50.783,50.809,50.207,50.61,2106936,0
2007-07-31,50.569,50.569,49.495,49.512,2639800,0
2007-08-01,49.187,50.585,49.187,50.471,1892236,0
2007-08-02,48.478,48.478,46.277,46.793,6885860,0
2007-08-03,46.679,47.129,46.04,46.818,4453749,0
2007-08-06,47.252,48.284,46.767,48.284,4703871,0
2007-08-07,48.071,48.765,47.44,48.505,3513693,0
2007-08-08,48.891,49.34,48.478,48.898,2941543,0
2007-08-09,48.554,49.396,48.071,48.233,3203301,0
2007-08-10,47.906,48.936,47.284,48.797,3204691,0
2007-08-13,48.61,48.727,47.75,48.635,2455171,0
2007-08-14,48.529,48.806,48.071,48.333,1696868,0
2007-08-15,48.16,48.806,47.033,47.188,1776507,0
2007-08-16,46.801,48.316,46.784,48.193,2391146,0
2007-08-17,48.727,48.898,47.997,48.505,1987359,0
2007-08-20,48.389,49.38,48.277,48.815,2061239,0
2007-08-21,48.989,48.989,48.169,48.456,2081390,0
2007-08-22,48.797,49.291,48.644,49.2,1420277,0
2007-08-23,49.364,50.003,49.239,49.938,1617854,0
2007-08-24,49.586,50.291,49.545,50.233,1166041,0
2007-08-27,49.879,50.2,48.998,49.692,1137759,0
2007-08-28,49.545,49.792,48.789,48.824,1358122,0
2007-08-29,48.906,49.396,48.651,49.179,1386209,0
2007-08-30,48.928,49.069,48.563,48.711,1508807,0
2007-08-31,48.891,49.225,48.597,48.971,1599295,0
2007-09-04,48.971,49.536,48.685,49.404,1346280,0
2007-09-05,48.928,49.101,48.398,48.651,2490338,0
2007-09-06,48.719,49.069,48.487,48.635,976402,0
2007-09-07,48.277,49.007,48.259,48.627,1540190,0
2007-09-10,48.685,49.586,48.677,49.3,1820069,0
2007-09-11,49.318,49.586,49.2,49.545,1036484,0
2007-09-12,49.464,49.775,49.256,49.488,1091552,0
2007-09-13,49.708,49.914,49.404,49.457,1085568,0
2007-09-14,49.328,49.708,49.161,49.545,1315142,0
2007-09-17,49.078,49.879,48.858,49.586,1093386,0
2007-09-18,49.644,50.103,49.464,50.085,981531,0
2007-09-19,49.98,50.159,49.652,49.87,1814333,0
2007-09-20,49.923,50.043,49.714,49.855,1276916,0
2007-09-21,50.137,50.43,49.855,50.027,1275454,0
2007-09-24,50.027,50.446,49.74,49.971,1301098,0
2007-09-25,49.749,50.02,49.38,49.8,1655709,0
2007-09-26,49.74,50.569,49.545,50.471,1579878,0
2007-09-27,50.462,50.644,50.078,50.2,1416249,0
2007-09-28,50.035,50.035,49.439,49.947,1653263,0
2007-10-01,49.955,50.446,49.955,50.11,1125256,0
2007-10-02,50.207,50.207,49.528,49.833,2065881,0
2007-10-03,49.627,50.003,49.512,49.906,1423451,0
2007-10-04,50.035,50.471,50.035,50.396,1283268,0
2007-10-05,50.569,50.732,50.19,50.291,1016089,0
2007-10-08,50.298,50.569,50.137,50.489,840496,0
2007-10-09,50.526,51.101,50.509,51.069,1653875,0
2007-10-10,51.083,51.559,50.757,51.346,1549838,0
2007-10-11,51.388,51.47,50.732,51.249,1964283,0
2007-10-12,51.101,51.32,51.069,51.32,1006207,0
2007-10-15,51.184,51.429,50.783,50.93,1621273,0
2007-10-16,50.897,51.24,50.691,50.939,1203162,0
2007-10-17,51.053,51.053,50.569,50.715,1357269,0
2007-10-18,50.691,50.897,50.526,50.774,781269,0
2007-10-19,50.552,50.977,49.8,49.914,1923129,0
2007-10-22,49.792,50.594,49.627,50.526,1418080,0
2007-10-23,50.518,50.699,50.159,50.446,1452515,0
2007-10-24,50.159,51.061,50.119,50.552,1742410,0
2007-10-25,50.526,50.906,50.2,50.332,2408155,0
2007-10-26,50.594,50.715,50.421,50.666,1959154,0
2007-10-29,50.651,50.74,50.159,50.225,1698936,0
2007-10-30,49.87,50.502,49.87,49.955,1757058,0
2007-10-31,50.939,51.961,50.724,51.24,3308851,0
2007-11-01,51.018,51.789,50.946,51.027,2277651,0
2007-11-02,51.265,52.264,51.069,51.641,2757762,0
2007-11-05,51.912,52.19,51.142,51.346,2485648,0
2007-11-06,51.594,52.264,51.249,52.043,2570323,0
2007-11-07,51.847,52.599,51.609,52.247,3708291,0
2007-11-08,52.289,53.231,52.247,52.697,2729122,0
2007-11-09,52.108,53.042,52.108,52.658,2513336,0
2007-11-12,52.894,54.238,52.894,53.662,4235616,0
2007-11-13,54.01,54.385,53.55,54.106,2415660,0
2007-11-14,54.327,54.327,53.671,54.04,1636811,0
2007-11-15,53.723,54.517,53.723,53.925,1610835,0
2007-11-16,54.179,54.665,53.593,54.238,1968619,0
2007-11-19,54.049,54.049,53.377,53.688,1694057,0
2007-11-20,53.764,54.786,53.748,54.656,2299724,0
2007-11-21,54.303,54.558,53.321,53.428,2143786,0
2007-11-23,53.755,53.755,53.158,53.368,764817,0
2007-11-26,53.263,53.313,52.617,52.617,1733893,0
2007-11-27,52.779,53.141,52.068,52.452,2433458,0
2007-11-28,52.95,53.483,52.216,53.368,2123775,0
2007-11-29,53.091,53.861,52.853,53.646,1843229,0
2007-11-30,54.205,54.205,52.878,53.132,2245477,0
2007-12-03,53.46,53.46,52.69,52.95,1065073,0
2007-12-04,52.536,53.123,52.459,52.862,1591991,0
2007-12-05,53.247,53.279,52.712,53.034,1144008,0
2007-12-06,53.017,53.272,52.69,53.158,900717,0
2007-12-07,53.132,53.601,53.123,53.411,1044729,0
2007-12-10,53.662,53.662,53.025,53.36,1276622,0
2007-12-11,53.335,54.033,53.149,53.304,1879299,0
2007-12-12,54.04,54.04,53.263,53.714,1707584,0
2007-12-13,53.343,53.949,53.343,53.853,1196078,0
2007-12-14,53.764,54.114,53.55,53.835,1301464,0
2007-12-17,53.492,53.68,53.158,53.343,1030481,0
2007-12-18,53.624,53.764,53.172,53.476,1645404,0
2007-12-19,53.755,53.755,53.107,53.187,1353299,0
2007-12-20,53.468,53.696,53.214,53.288,1126959,0
2007-12-21,53.755,54.31,53.688,53.925,1842042,0
2007-12-24,54.049,54.5,53.918,54.179,485025,0
2007-12-26,54.13,54.558,54.089,54.254,651222,0
2007-12-27,54.238,54.238,53.723,53.77,612440,0
2007-12-28,53.925,54.098,53.646,53.696,964661,0
2007-12-31,53.63,53.732,53.214,53.368,1001437,0
2008-01-02,53.042,53.436,52.034,52.319,1560091,0
2008-01-03,52.591,52.928,51.92,51.953,1201456,0
2008-01-04,51.847,52.544,51.756,51.953,1916705,0
2008-01-07,52.164,52.528,51.799,52.216,1687025,0
2008-01-08,52.51,52.658,51.617,51.682,2967582,0
2008-01-09,51.641,51.855,50.939,51.346,2777419,0
2008-01-10,51.258,52.394,51.045,51.477,2306032,0
2008-01-11,51.045,51.249,50.282,50.421,2298587,0
2008-01-14,50.421,51.175,50.38,50.715,1582442,0
2008-01-15,50.2,50.838,49.74,50.347,1859351,0
2008-01-16,50.225,52.199,50.225,51.15,2996667,0
2008-01-17,51.198,51.585,50.396,50.61,2039401,0
2008-01-18,50.879,50.946,49.239,49.749,2507123,0
2008-01-22,48.644,49.56,47.906,48.842,2997350,0
2008-01-23,47.987,50.267,47.987,50.128,2953622,0
2008-01-24,50.25,50.25,47.75,49.171,2346123,0
2008-01-25,49.536,49.536,48.496,48.797,1538064,0
2008-01-28,49.209,49.627,48.989,49.473,1241690,0
2008-01-29,49.545,49.879,49.039,49.644,1375951,0
2008-01-30,49.528,49.792,48.849,49.101,1207010,0
2008-01-31,48.505,50.61,48.505,50.233,2299234,0
2008-02-01,49.931,52.404,49.931,51.665,3013652,0
2008-02-04,51.353,51.453,49.669,49.731,3197383,0
2008-02-05,49.528,49.708,48.45,48.668,2065174,0
2008-02-06,47.703,47.906,47.04,47.423,4104160,0
2008-02-07,47.26,47.586,46.706,47.162,3564941,0
2008-02-08,46.688,47.153,46.54,46.727,1526445,0
2008-02-11,46.81,47.121,46.402,46.735,1718107,0
2008-02-12,46.735,46.983,46.205,46.524,2280913,0
2008-02-13,46.784,47.685,46.566,47.578,1990818,0
2008-02-14,47.578,47.906,46.727,46.836,2611472,0
2008-02-15,46.793,46.869,46.213,46.587,1407044,0
2008-02-19,47.033,47.033,46.335,46.41,1647727,0
2008-02-20,46.146,46.294,45.549,45.917,2325040,0
2008-02-21,45.983,46.335,45.877,46.065,3000155,0
2008-02-22,46.343,47.408,46.04,47.367,2742562,0
2008-02-25,47.301,47.514,47.062,47.359,2591568,0
2008-02-26,46.983,49.136,46.983,48.922,3850558,0
2008-02-27,48.789,49.233,48.727,48.797,2323763,0
2008-02-28,48.727,48.842,48.004,48.046,1207682,0
2008-02-29,47.833,48.251,47.522,47.656,1672053,0
2008-03-03,47.694,47.694,47.352,47.677,1160738,0
2008-03-04,47.268,47.578,46.974,47.252,1483863,0
2008-03-05,47.137,47.858,47.137,47.447,1474350,0
2008-03-06,47.318,47.391,46.744,46.759,1233093,0
2008-03-07,46.383,46.801,46.17,46.54,1608817,0
2008-03-10,46.671,46.931,46.317,46.326,1102512,0
2008-03-11,46.759,47.015,46.065,46.612,1337991,0
2008-03-12,46.752,46.752,46.253,46.269,1548375,0
2008-03-13,46.024,46.679,46.024,46.572,1257869,0
2008-03-14,46.572,46.759,45.722,45.934,1403307,0
2008-03-17,45.343,46.105,45.343,45.541,1964980,0
2008-03-18,45.761,46.317,45.671,46.269,1616135,0
2008-03-19,46.448,46.845,45.917,45.917,1680742,0
2008-03-20,46.137,46.671,45.917,46.464,2420028,0
2008-03-24,46.558,46.679,46.073,46.441,2074916,0
2008-03-25,46.393,47.382,46.277,47.033,3412121,0
2008-03-26,46.931,46.958,46.433,46.759,1671031,0
2008-03-27,46.958,46.983,46.269,46.368,776994,0
2008-03-28,46.629,46.679,46.024,46.04,1036484,0
2008-03-31,46.065,46.558,45.819,46.383,1828479,0
2008-04-01,46.587,47.137,46.473,47.088,2685524,0
2008-04-02,46.882,47.171,46.645,46.645,1801716,0
2008-04-03,46.455,46.966,46.383,46.923,1631464,0
2008-04-04,46.845,46.923,46.433,46.596,1570348,0
2008-04-07,46.752,46.801,46.112,46.326,846770,0
2008-04-08,46.112,46.558,45.877,46.448,1132216,0
2008-04-09,46.558,46.671,45.532,45.653,1747369,0
2008-04-10,45.68,45.836,45.401,45.591,929635,0
2008-04-11,45.377,45.608,44.909,45.072,1287590,0
2008-04-14,44.918,45.467,44.918,45.196,1137212,0
2008-04-15,45.459,45.459,44.959,45.162,711082,0
2008-04-16,45.368,45.532,45.107,45.246,1789351,0
2008-04-17,45.065,45.459,44.835,44.918,1119317,0
2008-04-18,45.459,45.467,44.886,45.179,1200272,0
2008-04-21,45.124,45.908,45.058,45.908,1404040,0
2008-04-22,45.792,45.926,45.279,45.483,1157436,0
2008-04-23,45.401,45.401,44.893,45.263,1178317,0
2008-04-24,45.23,45.271,44.469,45.008,1460623,0
2008-04-25,45.204,45.204,44.46,44.992,1276191,0
2008-04-28,44.893,45.475,44.886,44.927,1393570,0
2008-04-29,45.016,45.336,44.582,44.582,1676188,0
2008-04-30,44.582,44.599,43.278,43.406,3525716,0
2008-05-01,44.574,48.177,44.247,47.694,6646501,0
2008-05-02,47.95,47.95,46.221,46.629,4075663,0
2008-05-05,46.154,46.587,46.154,46.383,3133058,0
2008-05-06,46.343,46.455,45.409,46.383,2392767,0
2008-05-07,46.343,47.096,45.409,46.417,1354876,0
2008-05-08,46.179,46.515,45.68,45.844,975600,0
2008-05-09,45.549,45.792,45.171,45.617,2137546,0
2008-05-12,45.836,45.851,45.141,45.73,1216077,0
2008-05-13,45.696,46.343,45.623,46.213,1677594,0
2008-05-14,46.507,47.522,46.213,47.006,2474673,0
2008-05-15,47.033,47.712,46.679,47.712,1908950,0
2008-05-16,47.685,48.711,47.538,48.478,2696995,0
2008-05-19,48.597,48.971,48.113,48.45,2172230,0
2008-05-20,48.088,48.407,47.858,47.95,1521687,0
2008-05-21,48.128,48.128,46.688,46.81,1781768,0
2008-05-22,46.845,47.293,46.679,47.188,1227714,0
2008-05-23,47.088,47.088,46.121,46.294,1451161,0
2008-05-27,46.402,46.923,46.294,46.604,1051465,0
2008-05-28,46.629,46.671,46.097,46.205,1222258,0
2008-05-29,46.383,47.284,46.277,47.129,1145960,0
2008-05-30,47.129,47.335,46.784,46.784,1333235,0
2008-06-02,46.697,46.784,46.04,46.246,863118,0
2008-06-03,46.383,46.558,45.591,45.893,1048341,0
2008-06-04,45.885,46.269,45.671,45.9,1431732,0
2008-06-05,45.908,46.326,45.409,45.637,1300731,0
2008-06-06,45.296,45.327,44.018,44.148,2299870,0
2008-06-09,43.271,44.106,43.198,43.51,2131884,0
2008-06-10,43.286,44.394,43.077,44.223,1808371,0
2008-06-11,44.223,44.223,42.863,42.863,2051660,0
2008-06-12,43.059,43.674,42.969,43.148,1525879,0
2008-06-13,43.157,43.738,43.002,43.634,2755362,0
2008-06-16,43.406,43.747,43.051,43.527,1513457,0
2008-06-17,43.597,43.804,43.502,43.582,1001423,0
2008-06-18,43.406,43.763,43.406,43.659,1439555,0
2008-06-19,43.477,44.337,43.406,44.223,1530047,0
2008-06-20,43.944,44.018,43.59,43.747,2560552,0
2008-06-23,44.01,44.223,43.796,43.878,1700547,0
2008-06-24,43.796,43.959,43.345,43.625,1997098,0
2008-06-25,43.51,44.434,43.207,44.05,1781862,0
2008-06-26,43.406,43.918,43.257,43.264,3126159,0
2008-06-27,43.264,43.502,42.265,42.437,3034434,0
2008-06-30,42.329,43.1,42.256,42.749,2505912,0
2008-07-01,42.421,43.157,42.176,43.077,2744176,0
2008-07-02,43.077,43.314,42.821,43.034,2044746,0
2008-07-03,43.329,43.747,43.249,43.573,769154,0
2008-07-07,43.729,43.811,43.085,43.304,2824586,0
2008-07-08,43.085,43.789,43.085,43.543,1738544,0
2008-07-09,43.451,43.944,43.264,43.582,1624818,0
2008-07-10,43.681,43.681,43.198,43.477,1209847,0
2008-07-11,43.304,43.304,42.421,42.789,3183037,0
2008-07-14,43.232,43.535,42.953,43.371,2634287,0
2008-07-15,41.356,45.288,38.88,43.165,10867306,0
2008-07-16,43.314,43.426,42.199,43.148,2845542,0
2008-07-17,43.157,44.163,42.549,44.091,1845225,0
2008-07-18,44.207,44.207,43.443,44.018,1285991,0
2008-07-21,43.659,44.18,43.659,43.936,689111,0
2008-07-22,44.452,44.72,43.854,44.72,1786220,0
2008-07-23,44.869,45.288,44.409,44.843,3216921,0
2008-07-24,44.253,44.943,44.172,44.241,2421771,0
2008-07-25,44.443,44.681,43.944,44.099,1175246,0
2008-07-28,42.92,44.04,42.913,43.811,1984732,0
2008-07-29,44.091,44.902,43.918,44.869,2147980,0
2008-07-30,45.016,45.591,44.851,45.523,1682599,0
2008-07-31,45.507,45.617,44.347,44.631,4339331,0
2008-08-01,44.909,46.759,44.18,44.599,4284702,0
2008-08-04,44.606,45.747,43.936,45.425,2186173,0
2008-08-05,45.747,46.579,45.661,46.441,1914502,0
2008-08-06,46.507,46.89,46.294,46.882,986834,0
2008-08-07,46.596,46.604,45.877,45.885,1225616,0
2008-08-08,45.738,48.268,45.713,48.177,2090963,0
2008-08-11,48.356,49.11,48.037,48.806,2262091,0
2008-08-12,48.597,49.449,48.597,49.045,1795681,0
2008-08-13,48.833,49.039,47.685,48.316,1965115,0
2008-08-14,48.284,48.727,47.824,48.537,1933674,0
2008-08-15,48.782,49.887,48.153,49.577,1709362,0
2008-08-18,49.577,50.003,49.193,49.388,1655284,0
2008-08-19,49.388,49.708,48.971,49.233,2249358,0
2008-08-20,49.34,49.34,48.463,48.719,1582327,0
2008-08-21,48.341,48.589,47.726,47.802,1821848,0
2008-08-22,48.071,48.849,47.987,48.849,1128470,0
2008-08-25,48.75,48.75,47.53,47.833,988204,0
2008-08-26,47.841,47.987,47.382,47.733,754374,0
2008-08-27,47.694,48.013,47.096,47.841,903793,0
2008-08-28,48.037,49.039,47.491,48.906,1506945,0
2008-08-29,48.727,49.11,48.325,48.398,897175,0
2008-09-02,49.007,50.2,49.007,49.457,1558751,0
2008-09-03,49.136,49.963,48.971,49.955,1537742,0
2008-09-04,49.955,51.258,49.914,50.651,3338151,0
2008-09-05,50.446,51.405,50.323,51.223,2244744,0
2008-09-08,51.789,52.256,50.732,51.641,2436674,0
2008-09-09,51.75,52.819,51.519,51.863,2588863,0
2008-09-10,51.887,52.034,51.231,51.388,1722860,0
2008-09-11,51.388,52.034,50.421,51.863,1930815,0
2008-09-12,51.567,52.224,51.405,52.164,1265135,0
2008-09-15,51.585,53.214,51.265,51.634,1999954,0
2008-09-16,51.656,52.697,51.328,52.372,2386928,0
2008-09-17,51.665,52.536,50.992,51.81,3160385,0
2008-09-18,52.1,52.411,50.774,52.092,2815977,0
2008-09-19,51.314,53.231,49.87,51.445,3881129,0
2008-09-22,51.101,51.594,49.553,49.955,1744362,0
2008-09-23,49.955,50.666,49.678,50.241,1357818,0
2008-09-24,50.446,50.969,49.971,50.576,1190445,0
2008-09-25,50.809,51.371,50.306,50.421,880699,0
2008-09-26,49.955,50.809,49.955,50.594,1269605,0
2008-09-29,50.412,51.001,49.413,49.923,1867861,0
2008-09-30,50.43,51.388,49.457,51.337,1990020,0
2008-10-01,50.708,51.299,50.552,51.027,1466378,0
2008-10-02,50.829,52.411,50.829,51.78,2894024,0
2008-10-03,52.017,52.387,50.984,51.076,2420326,0
2008-10-06,49.767,51.061,49.396,50.323,3824039,0
2008-10-07,51.184,51.184,48.627,48.627,2435789,0
2008-10-08,47.997,49.136,46.137,48.316,4208725,0
2008-10-09,48.891,49.56,46.383,46.424,5231847,0
2008-10-10,45.05,48.097,42.887,46.049,3930914,0
2008-10-13,46.082,49.136,45.934,48.971,2744285,0
2008-10-14,49.971,50.471,46.54,47.546,3038537,0
2008-10-15,47.374,47.374,44.518,45.098,3151310,0
2008-10-16,45.393,47.741,44.615,47.359,4620769,0
2008-10-17,45.738,48.98,45.738,47.959,2180073,0
2008-10-20,48.456,48.806,47.656,48.806,2129668,0
2008-10-21,48.478,48.891,47.538,47.656,1727116,0
2008-10-22,46.836,47.015,45.498,46.845,3887520,0
2008-10-23,46.801,47.997,45.058,46.376,4795260,0
2008-10-24,43.406,45.801,43.406,44.409,2940089,0
2008-10-27,43.615,45.098,43.527,44.058,1829874,0
2008-10-28,44.77,46.154,43.371,45.452,3060242,0
2008-10-29,45.467,48.635,45.212,46.629,2673560,0
2008-10-30,47.04,48.842,47.04,48.487,2771415,0
2008-10-31,48.316,51.594,48.21,49.8,3558655,0
2008-11-03,50.38,51.527,50.233,50.602,1741559,0
2008-11-04,51.371,51.673,50.543,51.388,2167832,0
2008-11-05,50.921,51.388,49.503,49.686,1737892,0
2008-11-06,49.503,50.094,47.95,48.21,2202859,0
2008-11-07,48.389,48.644,47.578,48.635,1754828,0
2008-11-10,49.283,49.7,47.218,48.128,1595519,0
2008-11-11,47.391,48.677,47.203,47.98,1811802,0
2008-11-12,47.179,47.629,46.229,47.033,2556031,0
2008-11-13,47.499,50.56,47.374,50.56,3862235,0
2008-11-14,50.128,51.083,48.563,48.563,3239148,0
2008-11-17,48.373,50.225,47.873,49.179,2104487,0
2008-11-18,48.928,50.298,48.45,50.175,2499720,0
2008-11-19,49.971,50.724,48.644,48.659,2526252,0
2008-11-20,48.12,49.388,46.473,46.882,3002421,0
2008-11-21,47.508,48.004,45.425,48.004,4142875,0
2008-11-24,48.356,49.38,47.733,48.618,2439578,0
2008-11-25,49.457,49.817,46.572,47.088,4931715,0
2008-11-26,47.006,47.824,46.491,47.555,2241338,0
2008-11-28,47.447,48.589,47.088,48.45,910013,0
2008-12-01,47.997,48.389,46.246,46.376,1755761,0
2008-12-02,46.931,47.227,45.769,47.015,2256166,0
2008-12-03,45.983,48.037,45.983,47.326,2330416,0
2008-12-04,47.114,47.456,45.492,46.032,2258625,0
2008-12-05,45.523,46.335,44.893,46.269,3505089,0
2008-12-08,47.088,47.088,44.425,44.591,3071382,0
2008-12-09,44.363,44.631,43.232,43.434,2915451,0
2008-12-10,43.869,44.14,42.969,43.493,1384759,0
2008-12-11,43.582,44.434,43.002,43.65,1667054,0
2008-12-12,42.869,43.681,42.626,43.434,2059931,0
2008-12-15,43.573,43.674,42.635,43.068,1958206,0
2008-12-16,43.353,44.851,43.034,44.796,2682198,0
2008-12-17,44.328,44.565,42.929,43.165,2478312,0
2008-12-18,43.278,45.608,42.994,44.968,2473200,0
2008-12-19,45.318,45.452,43.729,43.878,2537651,0
2008-12-22,43.951,44.835,43.406,44.78,1399116,0
2008-12-23,45.221,45.263,43.869,44.01,1025742,0
2008-12-24,44.05,44.673,43.985,44.416,399016,0
2008-12-26,44.51,45.024,44.14,44.599,561754,0
2008-12-29,44.394,44.918,43.706,44.091,893020,0
2008-12-30,44.261,45.171,44.198,45.162,1206288,0
2008-12-31,44.821,45.86,44.753,45.498,1283446,0
2009-01-02,45.777,46.269,45.327,46.163,1062709,0
2009-01-05,46.154,46.352,45.704,46.049,1354393,0
2009-01-06,46.154,46.17,45.024,45.475,2085619,0
2009-01-07,45.041,45.738,44.401,44.729,2134726,0
2009-01-08,44.518,44.582,43.625,44.582,2131751,0
2009-01-09,44.501,44.631,43.286,43.322,1454070,0
2009-01-12,43.419,43.518,42.887,43.132,1542923,0
2009-01-13,43.249,43.65,42.584,43.017,1800984,0
2009-01-14,42.626,42.781,41.568,42.1,2396475,0
2009-01-15,42.076,42.379,41.152,41.707,2293542,0
2009-01-16,42.16,42.549,41.856,42.06,2586908,0
2009-01-20,41.937,42.412,41.127,41.193,2001733,0
2009-01-21,41.675,41.856,40.701,41.79,2783222,0
2009-01-22,41.413,42.329,41.029,42.192,2118525,0
2009-01-23,41.691,41.691,40.217,40.521,2547079,0
2009-01-26,40.176,40.321,39.158,39.726,5268316,0
2009-01-27,39.964,40.315,39.751,40.054,3641247,0
2009-01-28,40.773,41.029,40.356,40.806,3787024,0
2009-01-29,40.642,41.864,40.586,41.314,2661490,0
2009-01-30,41.519,41.642,40.66,41.068,3983720,0
2009-02-02,42.1,42.1,40.773,41.299,3834061,0
2009-02-03,41.586,42.74,41.231,42.437,3037853,0
2009-02-04,43.406,44.968,42.821,43.157,4868024,0
2009-02-05,42.994,43.911,42.626,43.51,2687888,0
2009-02-06,43.59,44.648,43.362,44.277,2325660,0
2009-02-09,44.232,44.363,43.863,44.076,1595008,0
2009-02-10,43.82,44.076,42.232,42.535,2784856,0
2009-02-11,42.706,43.173,42.576,42.937,2597735,0
2009-02-12,42.642,42.913,41.741,42.592,2438548,0
2009-02-13,42.789,43.124,42.421,42.568,2229304,0
2009-02-17,41.733,41.914,40.495,40.841,3059604,0
2009-02-18,41.142,41.404,40.572,40.938,2249643,0
2009-02-19,41.307,41.503,40.906,41.168,3298710,0
2009-02-20,40.616,41.356,40.054,40.71,3126400,0
2009-02-23,40.906,40.906,39.58,39.695,1850651,0
2009-02-24,39.604,40.612,39.441,40.463,2348122,0
2009-02-25,40.447,40.831,39.84,40.252,2332591,0
2009-02-26,40.356,40.579,39.487,39.487,2790674,0
2009-02-27,39.307,40.33,38.997,39.8,2579238,0
2009-03-02,39.3,40.381,38.694,38.768,2903094,0
2009-03-03,39.34,39.367,38.335,38.655,2213841,0
2009-03-04,38.865,39.547,38.741,38.907,5260706,0
2009-03-05,38.302,38.54,37.434,37.704,2776788,0
2009-03-06,37.923,38.586,37.505,38.309,2901266,0
2009-03-09,38.047,38.194,37.401,37.589,2225946,0
2009-03-10,38.716,39.184,37.957,39.138,2515946,0
2009-03-11,39.292,39.84,39.153,39.425,1727240,0
2009-03-12,39.253,40.66,39.13,40.603,1764763,0
2009-03-13,40.743,41.535,40.416,41.314,1889890,0
2009-03-16,41.512,42.1,41.314,41.568,1882272,0
2009-03-17,41.512,42.116,41.446,42.108,1692340,0
2009-03-18,41.961,42.804,41.356,42.274,2510056,0
2009-03-19,42.486,42.576,40.407,40.718,2630829,0
2009-03-20,40.512,41.083,40.389,40.495,2468493,0
2009-03-23,41.193,42.092,40.616,42.076,2275296,0
2009-03-24,41.897,42.592,41.602,41.75,2657309,0
2009-03-25,41.914,42.395,41.159,41.952,2118816,0
2009-03-26,42.315,42.673,41.634,42.665,1821416,0
2009-03-27,42.247,42.969,41.961,42.338,1763153,0
2009-03-30,42.052,42.067,41.152,41.741,1576870,0
2009-03-31,41.889,42.869,41.767,42.16,1920047,0
2009-04-01,41.774,42.642,41.371,42.478,1513442,0
2009-04-02,43.042,44.286,42.635,43.738,2656017,0
2009-04-03,43.854,43.944,43.257,43.659,1880610,0
2009-04-06,43.406,43.804,43.286,43.747,1579130,0
2009-04-07,43.165,43.535,42.749,42.895,1332790,0
2009-04-08,42.96,44.099,42.96,44.099,1721568,0
2009-04-09,44.665,44.665,43.641,44.286,1874740,0
2009-04-13,43.904,43.927,43.304,43.518,1280905,0
2009-04-14,43.257,43.782,42.953,43.362,1377127,0
2009-04-15,43.264,44.14,43.257,44.066,1089926,0
2009-04-16,44.223,45.296,43.863,45.187,1791272,0
2009-04-17,45.387,46.024,45.107,45.777,1973007,0
2009-04-20,45.279,45.851,45.279,45.532,1592765,0
2009-04-21,45.582,46.154,45.296,45.713,1386164,0
2009-04-22,45.689,46.89,41.767,45.828,2900980,0
2009-04-23,45.756,46.04,45.082,45.6,2454836,0
2009-04-24,45.582,46.146,45.343,45.885,1702944,0
2009-04-27,45.713,46.417,45.514,45.637,1770116,0
2009-04-28,45.523,46.04,45.041,45.582,1790523,0
2009-04-29,45.769,46.236,45.467,45.819,1590312,0
2009-04-30,45.983,46.229,45.124,45.9,3129458,0
2009-05-01,46.032,46.433,44.01,45.288,4363670,0
2009-05-04,46.163,46.163,43.911,44.401,4830064,0
2009-05-05,44.295,44.425,43.615,44.172,3117793,0
2009-05-06,44.277,44.77,43.295,43.681,2574157,0
2009-05-07,43.904,43.904,43.173,43.189,3120653,0
2009-05-08,43.406,43.467,42.847,42.929,3043518,0
2009-05-11,42.454,43.085,42.003,42.706,3548129,0
2009-05-12,42.944,43.215,42.289,42.584,2610625,0
2009-05-13,42.462,42.584,41.864,42.092,2684129,0
2009-05-14,41.993,42.247,41.201,41.307,3500726,0
2009-05-15,41.314,42.16,41.24,41.856,2833130,0
2009-05-18,42.045,42.682,41.797,42.649,2164887,0
2009-05-19,42.51,43.353,42.289,42.887,1937156,0
2009-05-20,42.969,43.615,42.838,42.937,1920858,0
2009-05-21,42.421,42.682,41.805,42.168,1611828,0
2009-05-22,42.168,42.363,41.814,41.856,1342270,0
2009-05-26,41.634,42.715,41.634,42.609,1490665,0
2009-05-27,42.576,42.774,41.897,42.029,2166190,0
2009-05-28,42.307,42.421,41.767,42.247,1961246,0
2009-05-29,42.486,42.994,42.151,42.944,1624553,0
2009-06-01,43.271,43.681,42.937,43.059,3190698,0
2009-06-02,42.887,43.951,42.887,43.715,1979095,0
2009-06-03,43.51,43.729,43.094,43.459,1422851,0
2009-06-04,43.597,43.65,42.895,43.271,1558235,0
2009-06-05,43.543,43.722,43.017,43.353,1792851,0
2009-06-08,43.295,44.409,43.24,44.032,2146600,0
2009-06-09,44.37,44.401,43.606,43.951,1834525,0
2009-06-10,44.14,44.337,43.502,43.804,1294377,0
2009-06-11,44.355,44.591,43.829,43.936,1525240,0
2009-06-12,44.713,46.261,44.518,46.179,4862963,0
2009-06-15,45.452,45.983,45.212,45.844,3826117,0
2009-06-16,46.082,46.137,45.368,45.498,2237676,0
2009-06-17,45.549,46.253,45.212,46.121,2868328,0
2009-06-18,46.229,46.558,45.756,46.417,2322561,0
2009-06-19,46.81,47.033,45.819,45.917,2649698,0
2009-06-22,45.747,46.112,45.637,45.828,2404818,0
2009-06-23,45.926,46.179,45.179,45.279,2188891,0
2009-06-24,45.591,45.86,45.141,45.417,1553918,0
2009-06-25,45.343,46.482,44.968,46.129,2038229,0
2009-06-26,46.006,46.089,45.514,45.785,2916591,0
2009-06-29,45.828,46.308,45.549,46.294,1134640,0
2009-06-30,46.383,46.383,45.368,45.722,1670182,0
2009-07-01,45.828,46.549,45.377,46.343,1541919,0
2009-07-02,45.958,46.352,45.696,45.836,1651885,0
2009-07-06,45.689,46.596,45.557,46.524,1525926,0
2009-07-07,46.491,46.679,46.006,46.129,1490299,0
2009-07-08,46.376,46.376,45.801,46.196,1386385,0
2009-07-09,46.352,46.531,45.792,46.163,1016195,0
2009-07-10,46.024,46.368,45.747,46.105,1321474,0
2009-07-13,46.308,47.033,46.015,46.983,1576283,0
2009-07-14,46.949,47.121,46.455,47.015,1201541,0
2009-07-15,47.352,47.4,46.706,47.309,1568071,0
2009-07-16,47.137,47.499,46.861,47.359,1583419,0
2009-07-17,47.284,47.794,47.236,47.571,1328156,0
2009-07-20,47.833,48.079,47.252,47.997,1085535,0
2009-07-21,48.251,48.537,47.677,48.105,1418801,0
2009-07-22,48.21,48.98,48.063,48.563,2389120,0
2009-07-23,48.308,49.136,48.308,48.945,2108121,0
2009-07-24,48.815,48.945,48.365,48.858,1244754,0
2009-07-27,48.906,48.906,48.284,48.75,929131,0
2009-07-28,48.513,49.248,48.513,49.216,1523009,0
2009-07-29,48.815,49.61,48.815,49.347,1481508,0
2009-07-30,49.627,50.085,49.209,49.784,2326310,0
2009-07-31,49.825,50.481,49.464,49.963,2056557,0
2009-08-03,50.282,50.282,47.522,48.316,5515283,0
2009-08-04,48.088,48.61,47.933,48.113,2600019,0
2009-08-05,48.004,48.316,47.129,47.53,3404249,0
2009-08-06,47.811,47.811,46.524,46.706,2597756,0
2009-08-07,47.054,47.499,46.727,47.4,1314498,0
2009-08-10,47.344,47.344,46.767,47.121,1266816,0
2009-08-11,46.949,47.483,46.861,47.196,1095022,0
2009-08-12,47.284,47.833,47.006,47.499,1365043,0
2009-08-13,47.252,47.555,47.024,47.53,1306572,0
2009-08-14,47.733,47.881,46.966,47.236,1810071,0
2009-08-17,46.81,47.024,46.579,46.861,1281850,0
2009-08-18,46.853,46.949,46.393,46.845,1086283,0
2009-08-19,46.629,47.318,46.524,47.284,1004375,0
2009-08-20,47.611,47.898,47.071,47.647,1016967,0
2009-08-21,47.858,48.233,47.664,48.063,1242139,0
2009-08-24,48.144,48.144,47.703,47.898,785337,0
2009-08-25,47.906,48.356,47.685,48.301,1445593,0
2009-08-26,48.308,48.554,48.113,48.529,1295438,0
2009-08-27,48.407,48.513,47.941,48.382,773539,0
2009-08-28,48.407,48.685,47.997,48.169,1358421,0
2009-08-31,48.113,48.416,47.941,48.389,939087,0
2009-09-01,48.349,48.424,47.703,47.811,1183287,0
2009-09-02,47.656,47.924,47.564,47.629,1159472,0
2009-09-03,47.865,47.865,47.179,47.638,1462490,0
2009-09-04,47.586,47.997,47.538,47.98,791760,0
2009-09-08,48.105,48.316,47.906,48.219,1352558,0
2009-09-09,47.95,48.12,47.726,47.785,1751134,0
2009-09-10,47.824,48.259,47.824,48.144,2206610,0
2009-09-11,47.171,47.538,46.914,47.218,4029203,0
2009-09-14,47.015,47.474,46.719,47.352,1492263,0
2009-09-15,47.088,47.188,46.744,46.882,2183730,0
2009-09-16,47.024,47.129,46.679,46.966,1865426,0
2009-09-17,46.974,47.374,46.679,46.727,1878995,0
2009-09-18,47.015,47.571,46.679,47.44,1725950,0
2009-09-21,47.275,47.284,46.914,47.218,1139356,0
2009-09-22,47.4,49.248,46.998,48.432,6526391,0
2009-09-23,48.505,48.774,48.105,48.128,2838363,0
2009-09-24,48.21,48.513,47.794,48.105,1559580,0
2009-09-25,48.055,48.487,47.915,48.028,1090054,0
2009-09-28,48.177,48.432,47.906,48.277,1216753,0
2009-09-29,48.227,48.407,47.858,47.924,1148470,0
2009-09-30,47.966,48.268,47.62,48.169,1467911,0
2009-10-01,48.12,48.12,47.024,47.203,1964192,0
2009-10-02,47.218,47.546,47.129,47.171,1610996,0
2009-10-05,47.491,47.491,46.154,46.587,3118456,0
2009-10-06,46.974,47.153,46.612,46.759,1940680,0
2009-10-07,46.604,46.949,46.417,46.94,1244586,0
2009-10-08,47.95,48.416,47.941,48.21,3690643,0
2009-10-09,48.301,48.316,47.824,48.063,1582723,0
2009-10-12,48.365,48.936,47.987,47.987,1923186,0
2009-10-13,47.966,48.013,47.664,47.95,1297827,0
2009-10-14,48.071,48.193,47.415,47.694,2001168,0
2009-10-15,47.508,47.98,47.415,47.824,1410532,0
2009-10-16,47.819,48.242,47.508,47.638,1350543,0
2009-10-19,47.694,47.959,47.474,47.685,1324702,0
2009-10-20,47.522,47.933,47.415,47.611,1462754,0
2009-10-21,47.611,48.193,47.367,47.367,1904406,0
2009-10-22,47.703,48.727,47.555,48.627,2716244,0
2009-10-23,48.659,48.702,48.219,48.432,2440562,0
2009-10-26,48.186,48.333,47.508,47.703,1975144,0
2009-10-27,47.833,47.98,47.447,47.546,1390773,0
2009-10-28,47.546,47.824,47.268,47.491,2593361,0
2009-10-29,47.719,48.316,47.508,48.177,2347825,0
2009-10-30,48.186,48.945,47.95,48.505,4546055,0
2009-11-02,49.136,49.686,48.316,48.644,4475994,0
2009-11-03,49.225,49.225,47.578,48.037,3285378,0
2009-11-04,48.153,48.603,47.959,48.186,1922057,0
2009-11-05,48.529,48.797,48.316,48.702,1558535,0
2009-11-06,48.44,49.291,48.365,49.078,1781874,0
2009-11-09,49.48,50.267,49.187,50.103,2255619,0
2009-11-10,50.094,50.258,49.396,49.678,1842027,0
2009-11-11,49.731,49.864,49.144,49.413,1580955,0
2009-11-12,49.328,49.457,48.651,48.898,1497096,0
2009-11-13,48.989,49.136,48.677,48.922,1627834,0
2009-11-16,49.118,49.602,48.936,49.171,1465520,0
2009-11-17,49.136,49.318,48.759,49.309,1574716,0
2009-11-18,49.371,50.373,48.906,49.708,4353520,0
2009-11-19,49.413,49.586,48.627,49.014,2395929,0
2009-11-20,49.045,49.193,48.75,48.849,1257411,0
2009-11-23,49.248,49.586,49.216,49.388,1203939,0
2009-11-24,49.512,49.723,49.248,49.457,1002251,0
2009-11-25,49.644,49.809,49.335,49.512,694529,0
2009-11-27,48.603,49.512,48.546,49.179,497720,0
2009-11-30,49.171,49.536,48.954,49.356,1039391,0
2009-12-01,49.678,49.914,49.38,49.731,1101831,0
2009-12-02,49.636,50.666,49.545,50.152,1731931,0
2009-12-03,50.323,50.502,49.931,50.06,1132874,0
2009-12-04,50.332,50.691,49.825,50.282,1856618,0
2009-12-07,50.339,50.43,49.661,49.995,1970380,0
2009-12-08,49.887,50.699,49.413,50.2,2718357,0
2009-12-09,50.323,50.816,49.87,50.682,2618714,0
2009-12-10,50.888,51.001,50.552,50.748,1292064,0
2009-12-11,51.053,51.673,50.921,51.249,2804069,0
2009-12-14,51.47,51.617,51.175,51.314,1684847,0
2009-12-15,51.249,51.371,50.906,51.175,1537983,0
2009-12-16,51.214,51.299,50.594,50.644,1730923,0
2009-12-17,50.412,50.594,50.315,50.446,1147438,0
2009-12-18,50.626,50.673,49.98,50.282,2485632,0
2009-12-21,50.446,50.816,50.438,50.576,1889426,0
2009-12-22,50.602,50.946,50.518,50.673,1135159,0
2009-12-23,50.691,50.87,50.332,50.651,1178229,0
2009-12-24,50.74,50.821,50.481,50.682,306132,0
2009-12-28,50.838,50.93,50.462,50.715,603140,0
2009-12-29,50.699,50.897,50.585,50.644,855118,0
2009-12-30,50.462,50.791,50.347,50.43,761883,0
2009-12-31,50.496,50.602,49.955,49.955,884153,0
2010-01-04,50.404,50.404,50.027,50.306,1238508,0
2010-01-05,50.175,51.421,49.731,50.853,4135703,0
2010-01-06,50.585,51.133,50.364,50.724,1449562,0
2010-01-07,50.526,50.535,49.98,50.241,1803010,0
2010-01-08,50.06,50.291,49.586,50.25,1516214,0
2010-01-11,50.152,50.282,49.503,50.233,1472091,0
2010-01-12,50.012,50.364,49.989,50.306,1052605,0
2010-01-13,50.282,51.027,50.19,50.715,1061093,0
2010-01-14,50.552,50.939,50.373,50.682,756400,0
2010-01-15,50.682,50.853,49.98,50.11,1629295,0
2010-01-19,50.166,50.93,50.043,50.347,1282646,0
2010-01-20,50.258,50.404,49.8,50.282,1021411,0
2010-01-21,50.518,50.765,49.545,49.955,1613473,0
2010-01-22,49.955,50.175,49.187,49.233,1642400,0
2010-01-25,49.503,49.528,49.06,49.274,1707892,0
2010-01-26,48.782,48.824,48.341,48.529,1472823,0
2010-01-27,48.45,48.789,48.284,48.513,2623516,0
2010-01-28,48.702,49.318,48.487,48.554,1934413,0
2010-01-29,48.651,48.971,48.398,48.456,1498879,0
2010-02-01,48.58,48.789,48.325,48.711,794502,0
2010-02-02,48.815,49.473,48.52,49.347,1289086,0
2010-02-03,49.291,49.825,49.022,49.678,1562039,0
2010-02-04,49.955,50.421,49.2,49.422,2622168,0
2010-02-05,49.686,49.708,49.045,49.602,1665021,0
2010-02-08,49.652,50.078,49.179,49.356,1902842,0
2010-02-09,49.686,49.938,49.179,49.708,1420309,0
2010-02-10,49.775,49.775,49.136,49.335,1242502,0
2010-02-11,49.274,49.38,48.797,49.233,1236359,0
2010-02-12,49.11,49.136,48.373,48.61,2042713,0
2010-02-16,48.693,49.092,48.644,49.054,1382767,0
2010-02-17,49.179,49.528,49.11,49.449,1375561,0
2010-02-18,49.3,50.043,49.248,49.87,1301208,0
2010-02-19,49.879,50.035,49.488,49.963,1251794,0
2010-02-22,50.069,50.159,49.817,49.971,1058295,0
2010-02-23,49.923,50.119,49.536,49.914,1247852,0
2010-02-24,50.094,50.119,49.7,49.955,1026843,0
2010-02-25,49.602,50.166,49.388,50.094,1148909,0
2010-02-26,50.094,50.404,49.923,50.207,1188494,0
2010-03-01,50.225,50.462,50.02,50.412,1098740,0
2010-03-02,50.518,50.526,50.258,50.446,1661372,0
2010-03-03,50.298,50.673,50.069,50.267,1238475,0
2010-03-04,50.388,50.576,50.207,50.438,1137362,0
2010-03-05,50.502,50.618,50.094,50.364,1341939,0
2010-03-08,50.241,50.838,50.152,50.673,1596171,0
2010-03-09,50.626,50.963,50.552,50.783,970725,0
2010-03-10,50.765,51.069,50.496,51.061,1489638,0
2010-03-11,51.027,51.231,50.757,51.231,1460333,0
2010-03-12,51.274,51.567,51.15,51.503,1635722,0
2010-03-15,51.429,51.567,51.223,51.536,973330,0
2010-03-16,51.912,52.411,51.69,52.372,2790052,0
2010-03-17,52.427,53.149,52.394,52.935,3251450,0
2010-03-18,53.091,53.132,52.658,52.912,1456341,0
2010-03-19,52.976,53.107,52.444,52.765,1385337,0
2010-03-22,52.92,53.214,52.658,53.165,1328444,0
2010-03-23,53.231,53.377,52.903,53.321,1039208,0
2010-03-24,53.141,53.304,52.966,53.107,1412031,0
2010-03-25,53.288,53.352,53.002,53.042,1217484,0
2010-03-26,53.172,53.172,52.519,52.869,1249379,0
2010-03-29,53.002,53.328,52.747,53.222,923588,0
2010-03-30,53.304,53.304,52.666,53.009,1067124,0
2010-03-31,52.935,52.935,52.337,52.528,1570563,0
2010-04-01,52.599,52.69,52.328,52.64,1439384,0
2010-04-05,52.813,52.813,52.132,52.387,1586170,0
2010-04-06,52.459,52.459,51.81,52.173,1584075,0
2010-04-07,52.034,52.132,51.756,51.895,1059359,0
2010-04-08,51.78,51.887,51.609,51.855,1159468,0
2010-04-09,52.1,52.164,51.609,52.017,1083084,0
2010-04-12,52.092,52.117,51.756,51.968,856267,0
2010-04-13,51.887,52.404,51.799,52.289,1366259,0
2010-04-14,52.156,52.756,51.953,52.705,1353933,0
2010-04-15,52.658,52.697,52.303,52.557,1067863,0
2010-04-16,52.51,52.993,52.411,52.813,1345144,0
2010-04-19,52.697,53.084,52.682,53.075,940879,0
2010-04-20,53.205,53.231,52.943,53.18,734179,0
2010-04-21,53.304,53.452,53.141,53.36,994556,0
2010-04-22,53.222,53.222,52.296,52.943,1653314,0
2010-04-23,52.888,53.635,52.639,53.489,2350288,0
2010-04-26,53.042,53.386,52.617,52.796,0,0
2010-04-27,52.869,52.869,52.068,52.14,1640071,0
2010-04-28,52.337,52.828,51.879,52.468,1254522,0
2010-04-29,52.73,53.042,52.411,53.025,1412270,0
2010-04-30,52.95,53.386,52.739,52.985,1837347,0
2010-05-03,53.187,53.187,51.576,52.452,2969379,0
2010-05-04,51.87,51.87,51.133,51.625,2187999,0
2010-05-05,51.231,52.14,51.231,51.682,1656267,0
2010-05-06,51.551,51.756,49.833,51.118,3034805,0
2010-05-07,51.198,51.461,50.103,50.364,3389590,0
2010-05-10,51.353,52.084,51.184,52.008,2158156,0
2010-05-11,51.756,52.264,51.594,51.707,1216131,0
2010-05-12,51.673,52.435,51.429,52.312,1512937,0
2010-05-13,52.363,52.64,52.084,52.132,1234992,0
2010-05-14,52.017,52.544,51.961,52.19,2305382,0
2010-05-17,52.565,53.352,52.337,53.247,2623242,0
2010-05-18,53.498,53.498,52.756,52.878,2324236,0
2010-05-19,52.912,52.985,52.208,52.337,2603583,0
2010-05-20,51.732,52.232,51.429,51.429,2374896,0
2010-05-21,51.29,51.707,50.977,51.371,3407308,0
2010-05-24,51.337,51.764,51.198,51.314,2463720,0
2010-05-25,50.757,51.519,50.412,51.47,2593632,0
2010-05-26,51.81,52.084,51.445,51.477,1495761,0
2010-05-27,52.068,52.068,51.453,51.895,1664081,0
2010-05-28,52.002,52.034,51.445,51.445,2036223,0
2010-06-01,51.282,51.953,51.175,51.362,1753112,0
2010-06-02,51.594,52.034,51.265,52.017,1657339,0
2010-06-03,52.256,52.501,52.043,52.444,1354716,0
2010-06-04,52.034,52.034,51.412,51.65,1804833,0
2010-06-07,51.656,51.928,51.445,51.47,1468422,0
2010-06-08,51.601,52.156,51.493,52.077,1945309,0
2010-06-09,52.247,52.608,51.968,52.232,1231168,0
2010-06-10,52.739,53.18,52.51,52.887,1526876,0
2010-06-11,52.69,52.69,52.156,52.557,1716015,0
2010-06-14,52.828,53.057,52.544,52.544,1185480,0
2010-06-15,52.819,53.231,52.721,53.231,1509228,0
2010-06-16,53.017,53.428,52.862,53.205,1143627,0
2010-06-17,53.288,53.436,52.887,53.402,1127238,0
2010-06-18,53.428,53.593,53.231,53.288,1421638,0
2010-06-21,53.498,53.778,52.837,53.114,1418149,0
2010-06-22,53.214,53.593,52.747,52.756,1123365,0
2010-06-23,52.774,53.025,52.444,52.649,790587,0
2010-06-24,52.574,52.928,52.312,52.387,1269370,0
2010-06-25,52.328,52.363,51.707,51.953,1785303,0
2010-06-28,52.084,52.38,51.715,51.961,1567630,0
2010-06-29,51.617,51.936,51.184,51.371,1738523,0
2010-06-30,51.451,51.565,50.871,50.907,1523639,0
2010-07-01,51.045,51.083,50.576,50.946,2062024,0
2010-07-02,50.87,51.133,50.446,50.56,1742537,0
2010-07-06,51.223,51.29,50.38,50.708,2054989,0
2010-07-07,50.682,51.799,50.682,51.764,1478634,0
2010-07-08,51.953,52.394,51.847,52.38,1260843,0
2010-07-09,52.337,52.574,52.149,52.51,960748,0
2010-07-12,52.501,52.796,52.337,52.712,916886,0
2010-07-13,53.123,53.313,52.878,53.141,1137691,0
2010-07-14,53.18,53.272,52.92,53.272,1003493,0
2010-07-15,53.165,53.46,52.928,53.411,1003391,0
2010-07-16,53.321,53.321,52.666,52.747,1487640,0
2010-07-19,53.034,53.231,52.862,53.158,860926,0
2010-07-20,52.739,53.411,52.69,53.411,1084646,0
2010-07-21,53.542,53.558,52.536,52.73,1318918,0
2010-07-22,52.943,53.468,52.943,53.18,1075344,0
2010-07-23,53.034,53.601,53.034,53.584,1074690,0
2010-07-26,53.304,53.845,53.091,53.845,1189836,0
2010-07-27,54.033,54.41,53.662,54.213,2349723,0
2010-07-28,54.238,54.238,53.662,53.785,974301,0
2010-07-29,53.492,53.904,52.632,53.149,1994129,0
2010-07-30,52.862,53.368,52.649,53.132,1100296,0
2010-08-02,53.542,53.714,52.774,52.985,2142163,0
2010-08-03,53.141,53.436,52.42,52.796,2342590,0
2010-08-04,52.966,53.476,52.966,53.149,2133562,0
2010-08-05,53.034,53.419,52.682,53.165,1075737,0
2010-08-06,52.828,53.313,52.756,53.296,1056686,0
2010-08-09,53.492,53.982,53.395,53.941,1134788,0
2010-08-10,53.68,54.27,53.601,53.949,1146177,0
2010-08-11,53.321,53.507,52.869,52.928,1103272,0
2010-08-12,52.289,52.966,52.092,52.837,1141059,0
2010-08-13,52.787,52.912,52.608,52.666,887020,0
2010-08-16,52.557,52.682,52.303,52.617,621463,0
2010-08-17,52.853,53.368,52.649,53.107,1155604,0
2010-08-18,53.149,53.533,52.928,53.36,735836,0
2010-08-19,53.18,53.231,52.608,52.739,1011371,0
2010-08-20,52.394,52.853,52.394,52.756,869117,0
2010-08-23,52.819,53.034,52.608,52.658,880686,0
2010-08-24,52.296,53.214,52.289,52.912,2186470,0
2010-08-25,52.69,52.853,52.289,52.747,1672748,0
2010-08-26,52.774,52.845,52.372,52.536,1139626,0
2010-08-27,52.674,53.049,52.411,52.966,823147,0
2010-08-30,53.002,53.149,52.599,52.624,897453,0
2010-08-31,52.472,53.102,52.449,53.087,1486930,0
2010-09-01,53.328,53.764,53.288,53.533,1100023,0
2010-09-02,53.654,53.941,53.492,53.925,1117049,0
2010-09-03,54.106,54.172,53.861,54.172,1004786,0
2010-09-07,54.057,54.278,53.925,54.148,1046249,0
2010-09-08,54.246,54.377,54.057,54.319,1008193,0
2010-09-09,54.565,54.595,54.049,54.303,787377,0
2010-09-10,53.785,54.286,53.593,54.263,1337048,0
2010-09-13,54.55,54.648,54.089,54.172,998082,0
2010-09-14,54.13,54.648,54.123,54.44,1114807,0
2010-09-15,54.385,54.934,54.229,54.819,702945,0
2010-09-16,54.604,54.786,54.44,54.761,815763,0
2010-09-17,54.843,55.17,54.58,54.58,1198000,0
2010-09-20,54.778,55.466,54.648,55.37,1101283,0
2010-09-21,55.509,55.572,54.483,54.639,1944348,0
2010-09-22,54.679,54.858,54.018,54.385,1948743,0
2010-09-23,54.114,54.319,53.896,54.057,1673037,0
2010-09-24,54.327,54.448,54.049,54.254,1312638,0
2010-09-27,54.254,54.589,54.018,54.278,1418862,0
2010-09-28,54.294,54.573,53.887,54.55,929853,0
2010-09-29,54.475,55.214,54.353,54.835,1861669,0
2010-09-30,55.114,55.114,54.303,54.671,1542169,0
2010-10-01,54.705,54.95,54.491,54.867,1143642,0
2010-10-04,54.786,55.114,54.532,54.595,1228502,0
2010-10-05,54.917,54.934,54.491,54.613,1976001,0
2010-10-06,55.179,55.23,54.827,55.006,1713034,0
2010-10-07,55.188,55.253,54.85,55.014,798728,0
2010-10-08,55.197,56.008,55.121,55.81,1508878,0
2010-10-11,55.974,56.063,55.768,55.939,783259,0
2010-10-12,55.933,56.2,55.638,56.038,887947,0
2010-10-13,56.122,56.49,56.055,56.26,1282051,0
2010-10-14,56.309,56.504,55.794,56.095,1357491,0
2010-10-15,56.294,56.497,55.603,55.647,1923304,0
2010-10-18,55.735,55.933,55.578,55.875,1138201,0
2010-10-19,55.688,56.055,55.114,55.386,1481139,0
2010-10-20,55.456,56.023,55.456,55.664,1024576,0
2010-10-21,55.742,56.122,55.379,55.688,885607,0
2010-10-22,55.586,55.89,55.578,55.844,948284,0
2010-10-25,55.407,55.572,55.121,55.291,1164871,0
2010-10-26,55.099,55.099,54.222,54.665,1871949,0
2010-10-27,54.403,54.705,53.933,54.344,1585791,0
2010-10-28,54.509,54.639,54.123,54.327,1251994,0
2010-10-29,54.323,54.65,54.233,54.499,915046,0
2010-11-01,54.525,54.631,54.13,54.303,1836041,0
2010-11-02,51.559,52.411,51.274,52.017,6733450,0
2010-11-03,52.06,52.06,51.445,51.585,4581028,0
2010-11-04,51.838,51.838,50.774,50.888,4822895,0
2010-11-05,50.816,51.29,50.658,51.249,2831184,0
2010-11-08,51.282,51.741,51.198,51.682,2923633,0
2010-11-09,51.707,51.789,51.214,51.397,1707012,0
2010-11-10,51.421,51.634,51.274,51.594,1361439,0
2010-11-11,51.346,51.847,51.299,51.81,1408419,0
2010-11-12,51.804,52.077,51.542,52.017,2090664,0
2010-11-15,52.208,52.565,52.117,52.117,1730408,0
2010-11-16,51.977,52.108,51.299,51.585,1691882,0
2010-11-17,51.756,51.81,51.223,51.412,1281216,0
2010-11-18,51.625,51.895,51.346,51.536,1304219,0
2010-11-22,51.249,51.493,50.977,51.477,1565103,0
2010-11-23,51.092,51.214,50.939,51.069,1011384,0
2010-11-24,51.265,51.437,50.829,51.15,1341932,0
2010-11-26,51.076,51.371,50.897,50.939,1204559,0
2010-11-29,50.8,50.87,50.323,50.61,1630072,0
2010-11-30,50.377,50.8,50.328,50.617,1598392,0
2010-12-01,50.963,51.24,50.651,51.027,1850525,0
2010-12-02,51.158,51.585,51.01,51.32,2449793,0
2010-12-03,51.337,51.346,50.906,51.175,1688822,0
2010-12-06,51.125,51.167,50.699,50.821,1027578,0
2010-12-07,51.083,51.101,50.651,50.921,1563345,0
2010-12-08,50.897,51.346,50.816,51.142,1174973,0
2010-12-09,51.191,51.314,50.862,51.018,939206,0
2010-12-10,51.018,51.191,50.906,51.15,1360185,0
2010-12-13,51.29,51.337,51.101,51.125,1507801,0
2010-12-14,51.083,51.346,51.083,51.191,1407118,0
2010-12-15,51.167,51.249,50.906,50.977,1383563,0
2010-12-16,50.977,51.24,50.879,51.142,1295879,0
2010-12-17,50.946,51.231,50.8,51.214,2053206,0
2010-12-20,51.258,51.895,51.249,51.715,1478165,0
2010-12-21,51.756,52.025,51.594,51.847,1863967,0
2010-12-22,51.799,52.19,51.756,52.173,805604,0
2010-12-23,52.208,52.281,52.002,52.256,793461,0
2010-12-27,52.208,52.328,52.043,52.247,711488,0
2010-12-28,52.247,52.452,52.068,52.328,849853,0
2010-12-29,52.482,52.572,52.128,52.251,736388,0
2010-12-30,52.079,52.211,52.003,52.12,739504,0
2010-12-31,52.002,52.168,51.824,51.824,1237861,0
2011-01-03,50.43,50.602,49.595,50.421,8434040,0
2011-01-04,50.323,50.569,49.809,50.421,5536267,0
2011-01-05,50.2,50.791,50.012,50.724,2874031,0
2011-01-06,50.682,51.191,50.602,51.167,3012456,0
2011-01-07,51.101,51.445,50.816,51.045,3864867,0
2011-01-10,50.846,51.328,50.846,51.191,2768411,0
2011-01-11,51.223,51.299,51.083,51.274,1544627,0
2011-01-12,51.519,51.724,51.274,51.69,1399127,0
2011-01-13,51.78,52.002,51.715,51.936,1417877,0
2011-01-14,51.985,52.394,51.756,52.394,1914515,0
2011-01-18,52.387,52.591,52.043,52.328,1858371,0
2011-01-19,51.961,52.052,51.617,51.895,2445500,0
2011-01-20,51.887,52.427,51.838,52.387,2512146,0
2011-01-21,52.411,52.484,51.895,52.199,2424991,0
2011-01-24,52.296,52.394,51.673,52.232,2857657,0
2011-01-25,51.985,52.328,51.78,51.895,1989082,0
2011-01-26,51.961,52.108,51.732,52.068,1798656,0
2011-01-27,51.895,52.682,51.527,52.674,3570280,0
2011-01-28,52.591,52.756,52.084,52.238,2628794,0
2011-01-31,52.405,52.413,51.456,51.506,3086451,0
2011-02-01,51.576,52.077,51.47,52.008,2754735,0
2011-02-02,51.863,52.043,51.51,51.567,2334837,0
2011-02-03,51.527,52.256,51.405,52.208,3512030,0
2011-02-04,51.707,53.801,51.634,53.77,5993167,0
2011-02-07,53.584,53.853,53.328,53.809,3477239,0
2011-02-08,53.714,54.595,53.68,54.483,3416760,0
2011-02-09,54.31,54.418,53.827,54.164,3123333,0
2011-02-10,54.066,54.426,53.941,54.254,2324623,0
2011-02-11,54.213,59.315,54.033,58.356,13818089,0
2011-02-14,57.825,57.825,54.665,54.745,9525717,0
2011-02-15,54.72,55.431,54.483,54.558,3549978,0
2011-02-16,54.688,55.439,54.671,55.099,2290076,0
2011-02-17,54.736,55.524,54.736,55.179,1946694,0
2011-02-18,55.267,56.015,55.16,55.81,2080765,0
2011-02-22,55.399,56.18,55.37,55.655,2133870,0
2011-02-23,55.524,55.786,55.136,55.222,1901771,0
2011-02-24,55.327,55.483,54.867,55.206,1542360,0
2011-02-25,55.206,55.751,55.121,55.671,1074710,0
2011-02-28,55.686,56.097,55.444,55.488,1856561,0
2011-03-01,55.697,56.063,55.54,55.572,1343392,0
2011-03-02,55.407,55.688,55.267,55.483,1683915,0
2011-03-03,55.836,56.442,55.777,56.365,1530783,0
2011-03-04,56.2,56.374,55.647,56.008,983554,0
2011-03-07,55.999,55.999,55.54,55.613,1175457,0
2011-03-08,55.802,56.122,55.363,55.868,1136484,0
2011-03-09,55.688,55.933,55.415,55.794,1049538,0
2011-03-10,55.578,55.939,55.291,55.509,1491577,0
2011-03-11,55.354,55.89,55.274,55.751,919687,0
2011-03-14,55.524,55.688,55.09,55.379,731433,0
2011-03-15,54.778,55.711,54.761,55.431,1622767,0
2011-03-16,55.386,55.794,55.065,55.37,1429238,0
2011-03-17,55.975,55.975,55.263,55.636,1035052,0
2011-03-18,56.023,56.555,55.851,56.349,1925794,0
2011-03-21,56.528,57.119,56.528,56.867,601752,0
2011-03-22,56.924,57.119,56.546,56.629,1147782,0
2011-03-23,56.644,56.712,56.131,56.374,1163619,0
2011-03-24,56.528,57.127,56.407,57.037,1077137,0
2011-03-25,57.09,57.245,56.793,56.897,1017229,0
2011-03-28,57.037,57.324,57.021,57.062,1007390,0
2011-03-29,57.072,57.471,57.054,57.324,1290229,0
2011-03-30,57.424,57.734,57.324,57.349,1106714,0
2011-03-31,57.323,57.608,57.222,57.384,765634,0
2011-04-01,57.328,58.038,57.286,58.03,1456802,0
2011-04-04,57.998,58.037,57.593,57.825,840445,0
2011-04-05,57.701,57.701,56.981,57.073,1292326,0
2011-04-06,57.161,57.757,57.097,57.644,1036783,0
2011-04-07,57.492,57.642,56.998,57.459,1184696,0
2011-04-08,56.352,57.247,56.352,56.85,1915170,0
2011-04-11,57.013,57.662,57.005,57.275,1085889,0
2011-04-12,57.387,57.773,57.196,57.443,1218280,0
2011-04-13,57.496,57.686,56.759,56.851,1052759,0
2011-04-14,56.685,57.153,56.596,57.03,1112386,0
2011-04-15,57.205,57.328,57.014,57.031,1572504,0
2011-04-18,56.749,56.941,56.402,56.692,1323816,0
2011-04-19,56.749,57.006,56.141,56.338,1382946,0
2011-04-20,56.71,56.957,56.488,56.727,1102034,0
2011-04-21,56.824,57.137,56.675,56.933,776318,0
2011-04-25,56.766,57.492,56.36,56.578,1076720,0
2011-04-26,56.766,57.163,56.517,56.595,1255759,0
2011-04-27,56.791,57.238,56.683,57.146,846391,0
2011-04-28,56.973,57.624,56.933,57.608,1405540,0
2011-04-29,57.425,57.784,57.323,57.499,848365,0
2011-05-02,57.59,57.989,57.467,57.773,1160079,0
2011-05-03,55.703,56.009,55.075,55.695,3500338,0
2011-05-04,55.71,56.211,55.561,56.039,1413430,0
2011-05-05,55.74,56.957,55.601,56.494,1679702,0
2011-05-06,56.799,56.914,56.272,56.648,1170040,0
2011-05-09,56.569,57.403,56.569,57.334,1564441,0
2011-05-10,57.213,57.683,57.022,57.387,1387595,0
2011-05-11,57.403,57.824,57.262,57.476,1080464,0
2011-05-12,57.476,58.557,57.434,58.469,1210397,0
2011-05-13,58.399,58.609,58.251,58.557,997112,0
2011-05-16,58.311,58.602,58.211,58.417,798783,0
2011-05-17,58.195,58.609,58.195,58.381,776902,0
2011-05-18,58.39,58.399,57.79,58.069,1014990,0
2011-05-19,58.345,58.566,58.138,58.251,1399617,0
2011-05-20,58.251,58.39,57.693,57.739,1446932,0
2011-05-23,57.467,57.989,57.387,57.888,1084229,0
2011-05-24,57.865,58.195,57.781,58.069,1022172,0
2011-05-25,58.069,58.078,57.247,57.545,1199938,0
2011-05-26,57.419,57.5,57.082,57.313,1188392,0
2011-05-27,57.313,57.484,57.064,57.196,752494,0
2011-05-31,57.482,58.19,57.241,58.18,1388764,0
2011-06-01,58.03,58.112,57.205,57.238,895246,0
2011-06-02,57.286,57.37,56.462,56.627,1220951,0
2011-06-03,56.088,56.272,55.662,55.703,1610857,0
2011-06-06,55.618,55.719,55.256,55.528,1323252,0
2011-06-07,55.695,55.767,55.404,55.61,1347241,0
2011-06-08,55.024,55.278,54.669,55.172,1648403,0
2011-06-09,55.172,55.719,55.109,55.389,1186738,0
2011-06-10,55.155,55.349,54.968,54.991,893502,0
2011-06-13,54.991,55.358,54.85,55.109,852124,0
2011-06-14,55.395,55.61,55.249,55.34,1107873,0
2011-06-15,54.999,55.286,54.453,54.727,1148667,0
2011-06-16,54.559,55.233,54.559,55.145,1055997,0
2011-06-17,55.256,56.115,55.172,55.749,1941109,0
2011-06-20,55.719,56.211,55.618,56.015,804502,0
2011-06-21,56.313,56.313,55.899,55.948,751348,0
2011-06-22,55.939,56.173,55.601,55.662,578180,0
2011-06-23,55.225,55.601,54.858,55.497,1016542,0
2011-06-24,55.521,55.627,54.679,54.718,2196244,0
2011-06-27,54.909,55.05,54.663,54.687,994888,0
2011-06-28,54.968,54.968,54.601,54.943,975199,0
2011-06-29,55.217,55.826,55.131,55.636,1185465,0
2011-06-30,55.731,55.919,55.579,55.665,920610,0
2011-07-01,55.445,56.361,55.414,56.352,875288,0
2011-07-05,56.448,56.495,56.022,56.104,652599,0
2011-07-06,56.055,56.572,55.88,56.281,1286946,0
2011-07-07,56.596,56.747,56.123,56.43,1125261,0
2011-07-08,56.055,56.43,55.945,56.228,1618657,0
2011-07-11,55.975,59.416,55.916,57.824,6798642,0
2011-07-12,57.785,58.611,57.397,57.894,3406997,0
2011-07-13,57.651,57.973,56.824,56.948,2194932,0
2011-07-14,57.098,57.178,56.462,56.488,3966666,0
2011-07-15,61.307,61.987,59.825,61.538,21942889,0
2011-07-18,60.524,60.666,59.847,60.289,6028529,0
2011-07-19,59.847,60.658,59.034,59.901,3567578,0
2011-07-20,61.771,62.27,61.205,61.363,6907714,0
2011-07-21,61.33,61.748,61.079,61.264,1770075,0
2011-07-22,61.556,61.572,60.931,61.38,1899097,0
2011-07-25,60.857,61.221,60.374,60.491,1614599,0
2011-07-26,60.399,61.017,60.366,60.998,1651956,0
2011-07-27,60.725,61.473,60.549,61.273,2285617,0
2011-07-28,61.008,61.389,60.474,60.491,987855,0
2011-07-29,60.235,60.648,59.574,59.574,1785428,0
2011-08-01,60.033,60.075,58.918,59.184,1648706,0
2011-08-02,58.912,59.201,58.241,58.492,1425085,0
2011-08-03,58.627,58.761,56.954,57.321,3320199,0
2011-08-04,56.747,56.787,53.498,53.94,4659266,0
2011-08-05,55.145,56.323,54.173,55.905,3620056,0
2011-08-08,55.1,55.547,53.277,53.325,2431602,0
2011-08-09,53.884,55.955,52.959,55.921,2905684,0
2011-08-10,55.414,55.814,54.25,54.323,2228037,0
2011-08-11,54.517,57.036,54.49,56.378,1944288,0
2011-08-12,56.787,56.886,56.038,56.298,1347554,0
2011-08-15,56.696,58.918,56.686,58.21,2139629,0
2011-08-16,57.979,58.534,57.362,57.411,2475663,0
2011-08-17,57.645,57.908,54.173,55.631,3388371,0
2011-08-18,54.84,54.988,52.892,53.357,2872044,0
2011-08-19,54.107,54.739,53.058,53.259,4110091,0
2011-08-22,54.217,54.225,53.049,53.767,1792505,0
2011-08-23,54.182,54.79,53.743,54.731,1141734,0
2011-08-24,54.658,55.13,54.25,54.974,983923,0
2011-08-25,55.154,55.481,54.225,54.848,1290755,0
2011-08-26,54.59,56.062,54.157,55.872,1198831,0
2011-08-29,56.181,57.119,56.022,57.112,1296804,0
2011-08-30,57.003,60.201,56.536,58.684,6278546,0
2011-08-31,58.698,59.045,57.918,58.005,2679755,0
2011-09-01,57.995,58.516,57.397,57.429,1502861,0
2011-09-02,56.864,57.66,56.612,57.082,923839,0
2011-09-06,55.414,57.08,55.414,56.98,1315112,0
2011-09-07,57.207,58.356,57.091,57.996,1163458,0
2011-09-08,57.593,58.277,57.321,57.344,1562126,0
2011-09-09,56.894,57.08,55.88,56.156,958439,0
2011-09-12,55.754,56.421,55.54,56.378,747309,0
2011-09-13,56.313,56.761,55.955,56.714,634875,0
2011-09-14,56.714,57.53,55.998,56.894,1053283,0
2011-09-15,57.286,57.38,56.387,57.178,896956,0
2011-09-16,57.539,58.251,57.286,57.811,1671478,0
2011-09-19,57.212,57.585,57.029,57.277,909901,0
2011-09-20,57.403,58.128,57.212,57.219,967231,0
2011-09-21,57.127,57.502,55.517,55.547,900259,0
2011-09-22,54.59,55.455,54.474,55.031,1340249,0
2011-09-23,55.332,57.926,55.332,57.751,1895721,0
2011-09-26,53.924,55.332,53.226,55.286,4071837,0
2011-09-27,56.211,56.811,55.547,56.062,1811851,0
2011-09-28,56.077,56.323,55.022,55.091,948213,0
2011-09-29,55.714,56.456,54.932,55.673,1137655,0
2011-09-30,55.25,56.256,55.143,55.198,1427705,0
2011-10-03,54.731,55.564,53.657,53.717,1218651,0
2011-10-04,53.125,54.404,52.841,54.292,1823171,0
2011-10-05,54.513,54.974,54.017,54.772,1214184,0
2011-10-06,54.664,56.097,54.57,56.063,1020697,0
2011-10-07,56.257,56.257,55.281,55.37,1337042,0
2011-10-10,55.963,56.246,55.523,55.981,1051753,0
2011-10-11,55.736,56.188,55.604,55.887,768045,0
2011-10-12,55.955,56.173,55.595,55.595,1081140,0
2011-10-13,55.604,55.736,55.263,55.517,1042140,0
2011-10-14,56.055,56.864,55.855,56.667,1293242,0
2011-10-17,56.541,56.751,55.721,55.921,1172546,0
2011-10-18,56.106,56.871,55.788,56.468,847339,0
2011-10-19,56.587,56.997,56.231,56.333,794401,0
2011-10-20,56.257,56.902,56.257,56.846,879657,0
2011-10-21,57.307,57.926,57.188,57.886,1516318,0
2011-10-24,56.499,57.392,56.499,56.911,1443061,0
2011-10-25,56.871,57.188,56.435,56.532,838323,0
2011-10-26,57.012,57.643,56.451,57.608,910462,0
2011-10-27,58.262,58.272,56.249,56.602,1956019,0
2011-10-28,56.946,57.12,55.335,55.592,2177322,0
2011-10-31,56.792,56.792,55.614,56.19,1527466,0
2011-11-01,55.4,55.779,54.73,55.281,1824762,0
2011-11-02,56.443,56.627,54.52,54.563,2229505,0
2011-11-03,54.655,55.022,53.598,53.697,2445838,0
2011-11-04,53.697,54.62,53.598,54.563,1719376,0
2011-11-07,54.646,55.386,54.646,55.236,2321365,0
2011-11-08,55.408,55.505,54.789,55.101,1200585,0
2011-11-09,54.671,54.914,53.804,54.067,1788808,0
2011-11-10,54.326,55.281,54.301,54.872,1746522,0
2011-11-11,54.988,55.363,54.72,55.092,1287703,0
2011-11-14,55.066,55.528,54.814,55.298,1738112,0
2011-11-15,55.227,55.274,54.528,54.563,1557728,0
2011-11-16,54.412,54.988,54.261,54.495,1518823,0
2011-11-17,54.57,54.73,54.091,54.528,1074326,0
2011-11-18,54.646,54.772,54.183,54.284,1328012,0
2011-11-21,54.026,54.158,52.965,53.849,1627945,0
2011-11-22,53.78,54.292,53.662,53.931,856911,0
2011-11-23,53.502,53.901,52.934,53.479,1024993,0
2011-11-25,53.327,54.218,53.327,53.697,382842,0
2011-11-28,54.585,54.585,54.017,54.218,1180501,0
2011-11-29,54.459,54.73,54.284,54.563,1293108,0
2011-11-30,55.233,55.344,54.48,54.531,2369920,0
2011-12-01,54.655,55.386,54.42,54.485,2224876,0
2011-12-02,54.922,55.101,54.688,54.737,1271309,0
2011-12-05,55.307,55.316,54.57,54.638,1666966,0
2011-12-06,54.725,55.308,54.614,55.065,1896558,0
2011-12-07,54.931,55.057,54.697,54.981,2078850,0
2011-12-08,54.914,55.041,54.395,54.513,1245524,0
2011-12-09,54.563,54.882,54.555,54.585,954703,0
2011-12-12,54.459,54.629,54.183,54.555,1036254,0
2011-12-13,54.646,54.814,54.202,54.292,1268597,0
2011-12-14,54.235,54.737,54.142,54.537,1777901,0
2011-12-15,54.688,54.949,54.563,54.789,1653636,0
2011-12-16,54.914,54.957,54.441,54.563,2236199,0
2011-12-19,54.52,54.838,54.485,54.546,1443238,0
2011-12-20,54.72,54.988,54.679,54.905,1314165,0
2011-12-21,54.863,55.109,54.854,54.981,1572499,0
2011-12-22,55.265,55.728,55.092,55.544,1618728,0
2011-12-23,55.697,56.032,55.45,55.895,1201276,0
2011-12-27,55.88,56.239,55.847,56.078,602565,0
2011-12-28,56.19,56.239,55.688,55.76,565750,0
2011-12-29,55.804,56.308,55.76,56.196,862370,0
2011-12-30,55.743,56.174,55.56,55.871,1245104,0
2012-01-03,56.356,56.81,55.998,56.676,2328048,0
2012-01-04,56.517,56.886,56.183,56.326,1391903,0
2012-01-05,56.133,56.492,55.921,56.4,814114,0
2012-01-06,56.384,56.572,55.708,56.376,1472875,0
2012-01-09,56.507,56.619,56.142,56.56,774772,0
2012-01-10,56.657,57.129,56.595,57.046,1427717,0
2012-01-11,56.909,57.054,56.662,57.02,1186493,0
2012-01-12,57.072,57.451,56.835,57.395,3824680,0
2012-01-13,57.098,57.207,56.742,57.104,4275195,0
2012-01-17,57.486,57.961,57.242,57.859,4776737,0
2012-01-18,57.961,58.229,57.629,58.214,1336678,0
2012-01-19,58.3,59.01,58.181,58.959,2363658,0
2012-01-20,58.943,58.943,58.206,58.749,1570572,0
2012-01-23,58.824,58.84,57.807,58.096,1363516,0
2012-01-24,58.052,58.365,57.554,58.113,1183843,0
2012-01-25,58.121,58.389,57.834,58.121,1100297,0
2012-01-26,58.206,58.68,58.155,58.291,773645,0
2012-01-27,58.069,58.291,57.817,58.052,729289,0
2012-01-30,57.876,57.995,57.385,57.843,944616,0
2012-01-31,58.092,58.389,57.741,58.136,1170257,0
2012-02-01,58.237,58.934,58.221,58.535,835115,0
2012-02-02,58.493,58.713,58.069,58.198,837656,0
2012-02-03,59.255,60.026,58.865,59.153,1486113,0
2012-02-06,58.848,59.026,58.63,58.774,1386161,0
2012-02-07,58.84,58.992,58.722,58.911,1044343,0
2012-02-08,58.924,58.975,57.79,57.9,1407695,0
2012-02-09,57.961,58.086,57.494,57.961,939702,0
2012-02-10,57.594,57.731,57.129,57.367,828047,0
2012-02-13,57.748,57.765,57.486,57.638,574543,0
2012-02-14,57.714,58.028,57.257,57.657,1163795,0
2012-02-15,57.587,57.942,57.409,57.892,1069973,0
2012-02-16,57.892,58.172,57.707,58.096,620348,0
2012-02-17,58.326,58.326,57.714,57.995,990176,0
2012-02-21,58.147,58.221,57.242,57.332,785191,0
2012-02-22,57.427,57.427,56.901,57.249,954907,0
2012-02-23,57.309,57.924,57.12,57.673,946345,0
2012-02-24,57.69,57.707,57.317,57.402,1405717,0
2012-02-27,57.173,57.402,56.901,56.979,1482535,0
2012-02-28,57.138,57.477,56.961,57.419,949044,0
2012-02-29,57.186,57.57,57.118,57.248,1505474,0
2012-03-01,57.242,57.521,57.104,57.367,1047473,0
2012-03-02,57.358,57.477,56.991,57.178,976788,0
2012-03-05,57.189,57.673,57.113,57.512,641973,0
2012-03-06,57.316,57.588,57.153,57.409,956846,0
2012-03-07,57.325,57.367,57.003,57.207,1046272,0
2012-03-08,57.409,57.512,57.024,57.418,767743,0
2012-03-09,57.512,57.512,57.12,57.502,733437,0
2012-03-12,57.409,57.825,57.402,57.699,910112,0
2012-03-13,57.707,58.121,57.707,58.113,973699,0
2012-03-14,58.052,58.246,57.825,57.924,731720,0
2012-03-15,57.924,58.326,57.859,58.214,783380,0
2012-03-16,58.35,58.35,57.443,57.756,1459495,0
2012-03-19,57.756,57.817,57.098,57.443,1175705,0
2012-03-20,57.147,57.731,57.09,57.648,955202,0
2012-03-21,57.579,58.086,57.419,57.825,806805,0
2012-03-22,57.512,57.884,57.512,57.756,744912,0
2012-03-23,57.773,57.781,57.282,57.569,772868,0
2012-03-26,57.664,57.979,57.468,57.852,1069144,0
2012-03-27,58.004,58.255,57.621,57.707,1189023,0
2012-03-28,57.748,58.181,57.748,57.924,1175040,0
2012-03-29,57.756,58.13,57.309,57.876,1175938,0
2012-03-30,58.064,58.409,57.963,58.211,933060,0
2012-04-02,57.969,59.35,57.843,58.696,1662559,0
2012-04-03,58.715,59.34,58.682,59.015,1206813,0
2012-04-04,58.784,58.878,58.47,58.478,814456,0
2012-04-05,58.398,58.398,57.846,58.308,876848,0
2012-04-09,58.028,58.316,57.843,58.316,2772824,0
2012-04-10,58.316,58.426,58.011,58.326,1433429,0
2012-04-11,58.51,58.874,58.485,58.831,1084151,0
2012-04-12,58.856,59.145,58.493,59.145,3593811,0
2012-04-13,59.031,59.579,58.947,59.467,4029564,0
2012-04-16,59.552,59.611,59.211,59.34,3801351,0
2012-04-17,59.416,59.57,59.058,59.56,1238014,0
2012-04-18,59.424,59.741,59.211,59.604,637987,0
2012-04-19,59.424,59.775,59.193,59.271,886764,0
2012-04-20,59.434,59.825,59.227,59.476,1592381,0
2012-04-23,59.356,59.356,58.742,58.947,1174002,0
2012-04-24,59.151,59.416,59.031,59.295,871272,0
2012-04-25,59.57,59.766,59.304,59.63,569185,0
2012-04-26,59.57,60.04,59.502,59.819,654163,0
2012-04-27,59.647,59.971,59.544,59.596,911511,0
2012-04-30,59.651,59.886,59.329,59.867,1514692,0
2012-05-01,59.775,60.204,59.697,59.8,1588983,0
2012-05-02,58.697,58.715,57.008,57.903,4604059,0
2012-05-03,58.023,58.236,56.981,57.248,1993161,0
2012-05-04,57.178,57.649,57.058,57.612,1764519,0
2012-05-07,57.579,58.289,57.477,58.219,1676564,0
2012-05-08,58.023,58.598,57.856,58.493,1744112,0
2012-05-09,58.28,58.706,58.083,58.379,1137184,0
2012-05-10,58.656,58.809,58.379,58.517,835093,0
2012-05-11,58.517,58.742,58.365,58.553,708835,0
2012-05-14,58.365,59.126,58.342,58.988,1277036,0
2012-05-15,58.851,59.245,58.826,58.963,967125,0
2012-05-16,59.031,59.211,58.502,58.622,1140836,0
2012-05-17,58.57,58.896,57.911,57.92,890014,0
2012-05-18,58.074,58.493,57.561,57.767,1046726,0
2012-05-21,57.991,58.379,57.548,58.324,1021490,0
2012-05-22,58.389,58.826,58.334,58.425,747505,0
2012-05-23,58.398,59.058,58.357,58.929,1650695,0
2012-05-24,58.929,59.56,58.809,59.092,949522,0
2012-05-25,59.126,59.842,59.126,59.434,1063461,0
2012-05-29,59.219,59.639,59.015,59.365,1056800,0
2012-05-30,59.16,59.518,58.794,58.794,1188388,0
2012-05-31,58.693,59.168,58.634,58.755,1547366,0
2012-06-01,58.818,59.484,58.784,59.237,3043562,0
2012-06-04,58.997,59.842,58.997,59.766,1921893,0
2012-06-05,59.668,59.856,59.272,59.746,1326735,0
2012-06-06,59.895,60.688,59.835,60.681,1670659,0
2012-06-07,60.91,61.064,60.456,60.936,1506600,0
2012-06-08,60.851,61.442,60.748,61.336,905130,0
2012-06-11,61.433,61.508,60.97,61.006,955531,0
2012-06-12,60.996,61.336,60.764,61.336,1032506,0
2012-06-13,61.252,61.56,60.989,61.508,1810700,0
2012-06-14,61.661,62.544,61.612,62.397,1499681,0
2012-06-15,62.646,62.805,61.911,61.97,1934418,0
2012-06-18,62.072,62.226,61.739,62.217,946434,0
2012-06-19,62.056,62.336,61.68,61.687,1535953,0
2012-06-20,61.604,61.652,60.917,61.397,1377846,0
2012-06-21,61.414,61.629,60.585,60.665,874924,0
2012-06-22,60.878,61.024,60.681,60.755,981212,0
2012-06-25,60.628,60.773,60.04,60.27,1047343,0
2012-06-26,60.44,60.97,60.313,60.672,880525,0
2012-06-27,60.724,61.183,60.646,61.055,653650,0
2012-06-28,60.398,61.389,60.398,61.389,1133031,0
2012-06-29,61.68,62.115,61.568,61.884,1003774,0
2012-07-02,61.217,61.791,60.74,61.757,947033,0
2012-07-03,61.709,62.21,61.536,62.064,351794,0
2012-07-05,62.001,62.175,61.745,61.96,516101,0
2012-07-06,61.719,61.873,61.226,61.64,951724,0
2012-07-09,61.645,61.791,61.423,61.696,503522,0
2012-07-10,62.047,62.115,61.649,61.769,618563,0
2012-07-11,61.753,61.943,61.478,61.675,623230,0
2012-07-12,61.637,62.072,61.542,61.833,1102724,0
2012-07-13,61.968,62.762,61.873,62.417,1049117,0
2012-07-16,62.244,62.605,62.001,62.107,874308,0
2012-07-17,62.131,62.821,61.917,62.615,848224,0
2012-07-18,62.513,62.881,62.357,62.545,617352,0
2012-07-19,62.596,62.898,62.14,62.658,1217101,0
2012-07-20,62.384,62.847,61.983,62.122,2085148,0
2012-07-23,61.753,62.693,61.608,62.596,945496,0
2012-07-24,62.538,62.683,61.993,62.277,618206,0
2012-07-25,62.375,62.513,61.805,62.14,713223,0
2012-07-26,62.625,62.847,62.504,62.788,897715,0
2012-07-27,62.986,63.372,62.83,63.001,1099054,0
2012-07-30,62.959,63.408,62.752,62.933,885768,0
2012-07-31,62.863,62.986,62.552,62.651,716613,0
2012-08-01,62.658,62.812,62.001,62.175,970239,0
2012-08-02,62.175,62.634,61.797,62.227,756195,0
2012-08-03,62.796,62.959,61.788,61.83,1021776,0
2012-08-06,61.983,62.122,61.536,61.589,1099592,0
2012-08-07,61.563,61.691,60.752,61.134,1690865,0
2012-08-08,61.036,61.581,60.951,61.51,755539,0
2012-08-09,61.452,61.599,61.105,61.589,644842,0
2012-08-10,61.608,62.227,61.399,61.909,798854,0
2012-08-13,61.805,61.952,61.649,61.882,550069,0
2012-08-14,62.029,62.683,61.788,62.495,1351104,0
2012-08-15,62.347,62.605,61.9,62.097,1430581,0
2012-08-16,61.96,62.338,61.83,62.218,1066830,0
2012-08-17,62.14,62.468,61.788,62.375,941433,0
2012-08-20,62.277,62.384,61.943,62.305,566994,0
2012-08-21,62.329,62.521,62.09,62.122,979311,0
2012-08-22,62.001,62.227,61.797,62.09,583603,0
2012-08-23,62.158,62.262,61.873,62.01,888439,0
2012-08-24,61.882,62.468,61.821,62.305,867330,0
2012-08-27,62.296,62.605,62.296,62.347,672419,0
2012-08-28,62.305,62.561,62.107,62.202,679942,0
2012-08-29,62.09,62.305,61.821,62.115,697754,0
2012-08-30,62.038,62.44,61.864,62.296,602013,0
2012-08-31,62.449,62.752,62.305,62.683,700819,0
2012-09-04,62.84,63.08,62.531,62.889,887324,0
2012-09-05,62.812,62.986,62.561,62.812,466253,0
2012-09-06,63.071,63.287,62.84,63.279,846782,0
2012-09-07,63.252,63.269,62.596,62.708,611873,0
2012-09-10,62.531,62.666,62.269,62.312,625773,0
2012-09-11,62.262,62.262,61.943,62.131,651236,0
2012-09-12,62.244,62.384,61.649,61.769,736427,0
2012-09-13,61.805,62.02,61.347,61.993,972157,0
2012-09-14,62.329,62.329,60.702,60.823,1152681,0
2012-09-17,60.615,60.752,60.029,60.4,2254454,0
2012-09-18,60.418,61.338,60.149,61.134,1129324,0
2012-09-19,61.192,61.917,61.071,61.563,779158,0
2012-09-20,61.487,62.038,61.39,61.821,665047,0
2012-09-21,61.943,62.192,61.347,61.52,1345736,0
2012-09-24,61.478,62.167,61.478,62.001,802375,0
2012-09-25,62.001,62.305,61.46,61.51,865204,0
2012-09-26,61.52,62.83,61.52,62.047,810920,0
2012-09-27,62.107,62.192,61.487,61.719,605118,0
2012-09-28,61.64,62.107,61.217,62.08,959006,0
2012-10-01,62.184,62.658,61.917,62.277,881521,0
2012-10-02,62.407,62.708,62.21,62.375,556891,0
2012-10-03,62.495,63.115,62.417,62.898,779642,0
2012-10-04,63.09,63.459,62.952,63.354,644546,0
2012-10-05,63.459,63.658,63.364,63.536,598767,0
2012-10-08,63.69,64.597,63.417,64.061,2054266,0
2012-10-09,64.163,64.492,63.398,63.726,1241596,0
2012-10-10,63.718,64.344,63.57,63.744,1091783,0
2012-10-11,64.1,64.1,63.57,63.57,824498,0
2012-10-12,63.544,63.994,63.417,63.596,686560,0
2012-10-15,63.683,64.251,63.554,64.045,870493,0
2012-10-16,64.192,64.536,63.916,64.501,1012925,0
2012-10-17,64.621,65.088,64.459,65.002,931793,0
2012-10-18,65.011,65.399,64.649,65.163,611330,0
2012-10-19,65.114,65.123,64.278,64.612,1536904,0
2012-10-22,64.849,64.849,63.822,64.153,929657,0
2012-10-23,63.935,64.153,63.301,63.605,985640,0
2012-10-24,63.699,63.998,63.144,63.266,1243571,0
2012-10-25,63.736,64.093,63.005,63.276,800121,0
2012-10-26,63.344,63.423,62.484,62.658,1180744,0
2012-10-31,61.885,63.848,61.702,62.832,1594868,0
2012-11-01,62.981,63.649,62.642,63.257,1219380,0
2012-11-02,63.563,63.911,63.284,63.483,1490604,0
2012-11-05,63.553,63.97,63.005,63.371,932218,0
2012-11-06,63.441,64.039,63.362,63.865,808148,0
2012-11-07,63.666,63.926,63.057,63.536,1271743,0
2012-11-08,63.465,63.699,63.049,63.118,797548,0
2012-11-09,63.118,63.727,63.013,63.249,677664,0
2012-11-12,63.284,63.736,63.102,63.475,775478,0
2012-11-13,63.32,64.197,63.31,63.848,921576,0
2012-11-14,63.857,64.309,63.153,63.257,714251,0
2012-11-15,63.224,63.578,63.03,63.153,973140,0
2012-11-16,63.483,64.561,63.224,64.561,1789092,0
2012-11-19,64.718,65.109,64.065,64.397,1713204,0
2012-11-20,64.44,64.744,64.153,64.657,783004,0
2012-11-21,64.734,64.882,64.291,64.606,713681,0
2012-11-23,64.744,64.89,64.482,64.874,523022,0
2012-11-26,64.482,65.056,64.379,64.734,807040,0
2012-11-27,64.734,65.146,64.518,64.857,1147390,0
2012-11-28,64.806,65.35,64.665,65.324,801713,0
2012-11-29,65.438,65.578,65.109,65.465,995469,0
2012-11-30,65.499,66.446,64.962,66.354,4283296,0
2012-12-03,66.456,66.689,66.005,66.196,1138833,0
2012-12-04,66.083,66.37,65.309,65.62,1212161,0
2012-12-05,65.614,65.857,65.333,65.719,638201,0
2012-12-06,65.645,65.884,65.465,65.866,526310,0
2012-12-07,65.89,66.377,65.776,66.281,677789,0
2012-12-10,66.204,66.281,65.71,65.996,732312,0
2012-12-11,66.204,66.396,65.89,66.108,586855,0
2012-12-12,66.263,66.263,65.673,65.831,636268,0
2012-12-13,66.04,66.263,65.578,65.628,772263,0
2012-12-14,65.379,66.1,65.25,65.526,629074,0
2012-12-17,65.507,66.065,65.389,65.701,766161,0
2012-12-18,65.768,66.516,65.472,66.456,1639565,0
2012-12-19,66.552,66.552,65.614,65.62,1061247,0
2012-12-20,65.71,66.013,65.212,65.472,724446,0
2012-12-21,65.389,65.499,64.309,64.326,1975995,0
2012-12-24,64.3,64.344,63.911,63.989,536740,0
2012-12-26,64.013,64.197,63.396,63.527,635522,0
2012-12-27,63.553,63.763,63.144,63.519,832446,0
2012-12-28,63.327,63.839,63.111,63.144,709387,0
2012-12-31,63.03,63.658,62.744,63.631,828732,0
2013-01-02,64.212,64.388,63.875,64.388,1278557,0
2013-01-03,64.318,64.509,64.023,64.212,895420,0
2013-01-04,64.379,64.927,64.241,64.927,1034733,0
2013-01-07,64.866,64.997,64.458,64.665,826536,0
2013-01-08,64.665,64.874,64.482,64.857,662624,0
2013-01-09,65.015,65.259,64.857,65.022,612539,0
2013-01-10,65.128,65.596,64.927,65.596,2940699,0
2013-01-11,65.588,65.768,65.231,65.768,2595729,0
2013-01-14,65.884,66.717,65.692,66.57,3062999,0
2013-01-15,66.909,66.909,66.428,66.577,777245,0
2013-01-16,66.474,66.655,66.213,66.222,880787,0
2013-01-17,66.474,66.909,66.24,66.828,754489,0
2013-01-18,67.099,67.382,66.558,67.339,955188,0
2013-01-22,67.267,67.565,67.233,67.565,615763,0
2013-01-23,67.497,67.67,67.312,67.575,579751,0
2013-01-24,67.742,68.161,67.575,67.627,845640,0
2013-01-25,68.011,68.18,67.512,67.952,947921,0
2013-01-28,67.846,68.31,67.742,68.215,956933,0
2013-01-29,68.206,69.23,68.11,69.073,1010103,0
2013-01-30,69.073,69.239,68.654,68.95,885172,0
2013-01-31,68.721,69.029,68.372,68.714,1202162,0
2013-02-01,69.134,69.653,69.098,69.368,1180305,0
2013-02-04,70.86,70.86,69.793,69.861,1631515,0
2013-02-05,70.109,70.308,69.784,70.099,1091800,0
2013-02-06,69.897,70.923,69.826,70.905,1654106,0
2013-02-07,70.642,70.94,70.51,70.843,639468,0
2013-02-08,70.791,71.281,70.369,70.747,725035,0
2013-02-11,70.562,70.756,70.249,70.544,821584,0
2013-02-12,70.66,70.756,70.177,70.624,848180,0
2013-02-13,70.763,71.255,70.65,71.016,986197,0
2013-02-14,70.999,71.42,70.94,71.325,906023,0
2013-02-15,71.501,72.053,71.386,71.641,1159932,0
2013-02-19,71.641,72.404,71.597,72.331,1038587,0
2013-02-20,72.208,72.606,72.007,72.246,702405,0
2013-02-21,72.025,72.413,71.782,72.183,685600,0
2013-02-22,72.183,72.868,72.095,72.851,741714,0
2013-02-25,73.001,73.331,72.141,72.141,845282,0
2013-02-26,72.561,73.427,72.291,73.281,1774881,0
2013-02-27,73.114,74.095,72.736,73.937,1086219,0
2013-02-28,74.024,74.447,73.586,73.621,1605483,0
2013-03-01,73.436,73.76,72.92,73.595,1088519,0
2013-03-04,73.436,73.76,72.964,73.76,941338,0
2013-03-05,74.007,74.401,73.823,74.287,796451,0
2013-03-06,74.191,74.78,74.136,74.295,847094,0
2013-03-07,74.05,74.41,73.683,73.752,1228060,0
2013-03-08,73.971,74.05,73.358,73.796,882163,0
2013-03-11,73.839,74.295,73.789,74.05,669957,0
2013-03-12,74.095,74.27,73.796,73.918,712304,0
2013-03-13,73.979,74.136,73.552,73.56,952828,0
2013-03-14,73.595,74.182,73.489,73.567,748938,0
2013-03-15,73.255,73.526,73.051,73.368,1223425,0
2013-03-18,73.348,73.674,73.051,73.544,886769,0
2013-03-19,73.535,74.136,73.499,74.033,655675,0
2013-03-20,74.218,74.959,74.191,74.895,821011,0
2013-03-21,74.811,75.11,74.54,74.801,614132,0
2013-03-22,75.042,75.794,74.918,75.769,717934,0
2013-03-25,75.977,76.145,75.322,75.7,646107,0
2013-03-26,75.803,76.758,75.769,76.715,635175,0
2013-03-27,76.41,76.565,76.101,76.521,552071,0
2013-03-28,76.574,77.669,76.374,77.582,807393,0
2013-04-01,77.582,77.599,77.117,77.23,632112,0
2013-04-02,77.599,78.282,77.363,78.142,955712,0
2013-04-03,78.246,78.246,76.093,76.243,1408014,0
2013-04-04,76.364,76.775,75.759,76.31,1190084,0
2013-04-05,76.137,76.234,75.557,75.898,1186924,0
2013-04-08,76.006,76.565,75.541,76.557,719095,0
2013-04-09,76.505,76.629,75.462,76.154,787424,0
2013-04-10,76.187,77.02,76.093,76.879,624319,0
2013-04-11,76.848,77.932,76.688,77.724,1065217,0
2013-04-12,77.511,78.116,77.205,77.783,778524,0
2013-04-15,77.477,77.826,76.775,76.775,932754,0
2013-04-16,77.25,78.572,76.96,78.458,860365,0
2013-04-17,78.274,78.274,76.977,77.566,714986,0
2013-04-18,77.872,78.091,77.592,77.854,777570,0
2013-04-19,77.802,78.959,77.792,78.458,1948800,0
2013-04-22,78.608,79.041,78.097,78.777,770418,0
2013-04-23,78.987,79.421,78.149,78.978,757836,0
2013-04-24,78.6,78.768,77.037,77.161,1366540,0
2013-04-25,77.39,77.664,76.624,76.845,1347582,0
2013-04-26,76.95,77.23,76.245,76.5,1078082,0
2013-04-29,77.003,77.312,76.075,76.138,1227636,0
2013-04-30,76.128,76.587,75.351,76.128,1763790,0
2013-05-01,73.479,77.24,73.479,75.028,2153431,0
2013-05-02,75.051,75.829,74.801,75.767,1159638,0
2013-05-03,76.235,76.605,75.325,76.075,1272111,0
2013-05-06,76.075,76.322,75.158,75.316,893199,0
2013-05-07,75.493,76.216,75.361,75.872,1077174,0
2013-05-08,75.907,75.96,75.386,75.872,874167,0
2013-05-09,75.856,75.953,75.396,75.67,1062632,0
2013-05-10,76.094,76.262,75.564,76.039,840553,0
2013-05-13,75.953,76.587,75.591,76.102,807464,0
2013-05-14,76.332,77.877,76.332,77.77,1132031,0
2013-05-15,77.312,77.894,76.895,77.718,1356182,0
2013-05-16,77.514,77.647,76.967,77.294,717540,0
2013-05-17,77.275,77.541,76.436,77.116,1079348,0
2013-05-20,77.116,77.143,76.349,76.417,690250,0
2013-05-21,76.509,76.614,75.467,76.084,1029039,0
2013-05-22,75.997,76.976,75.802,75.997,827755,0
2013-05-23,75.829,76.207,75.343,75.89,655870,0
2013-05-24,75.872,76.587,75.707,76.445,679866,0
2013-05-28,77.037,77.39,76.568,76.879,643873,0
2013-05-29,76.525,76.675,74.653,74.887,1087991,0
2013-05-30,74.896,75.6,74.801,74.838,762935,0
2013-05-31,74.634,74.741,73.333,73.333,1542134,0
2013-06-03,73.394,73.798,72.464,73.421,1542298,0
2013-06-04,73.421,74.593,73.347,74.337,1423607,0
2013-06-05,74.151,74.248,73.319,73.347,1036325,0
2013-06-06,73.347,74.062,72.907,74.045,832574,0
2013-06-07,74.452,74.896,74.019,74.558,572900,0
2013-06-10,74.661,74.78,74.116,74.644,635974,0
2013-06-11,74.177,75.335,73.903,74.558,491373,0
2013-06-12,74.928,75.237,74.469,74.478,531504,0
2013-06-13,74.408,75.493,74.284,75.335,704838,0
2013-06-14,75.175,75.591,74.98,75.371,523021,0
2013-06-17,75.707,76.445,75.554,76.03,751814,0
2013-06-18,76.006,76.039,75.591,75.775,784914,0
2013-06-19,75.722,75.821,74.187,74.24,1008951,0
2013-06-20,73.738,74.099,71.601,72.103,1469043,0
2013-06-21,72.641,73.216,72.173,72.887,1268790,0
2013-06-24,72.226,73.038,71.761,72.299,1106291,0
2013-06-25,72.748,72.887,71.963,72.622,803473,0
2013-06-26,73.065,73.817,73.065,73.489,790039,0
2013-06-27,74.072,74.593,73.526,74.062,812279,0
2013-06-28,73.921,74.141,73.385,73.385,1971677,0
2013-07-01,73.728,74.293,73.394,73.967,841764,0
2013-07-02,73.86,74.187,73.319,73.479,867104,0
2013-07-03,73.347,73.754,72.845,73.46,523293,0
2013-07-05,73.94,74.011,72.864,73.982,530847,0
2013-07-08,74.345,74.726,73.781,74.416,954723,0
2013-07-09,74.77,75.421,74.68,75.141,762127,0
2013-07-10,74.928,75.166,74.169,74.762,738432,0
2013-07-11,75.493,75.757,75.028,75.325,918810,0
2013-07-12,75.272,75.821,75.068,75.767,2658814,0
2013-07-15,75.969,76.253,75.476,76.173,2784385,0
2013-07-16,76.445,76.711,75.811,76.65,2876963,0
2013-07-17,76.666,76.816,75.907,76.128,841777,0
2013-07-18,76.128,76.879,76.048,76.808,976035,0
2013-07-19,76.808,77.321,76.436,77.188,2396166,0
2013-07-22,76.948,77.026,76.27,76.883,889384,0
2013-07-23,76.814,76.883,75.905,76.174,921108,0
2013-07-24,76.334,76.342,75.613,75.745,743030,0
2013-07-25,75.497,76.199,75.453,75.934,816342,0
2013-07-26,75.755,76.52,75.39,76.503,706521,0
2013-07-29,76.351,76.619,76.128,76.458,532682,0
2013-07-30,76.743,77.188,76.36,76.556,940441,0
2013-07-31,76.734,77.231,76.334,76.476,1267168,0
2013-08-01,77.152,77.356,75.086,75.488,2270784,0
2013-08-02,75.461,75.952,74.65,75.924,1360229,0
2013-08-05,75.79,76.476,75.629,75.79,994739,0
2013-08-06,75.772,76.369,75.727,76.165,1053205,0
2013-08-07,75.818,76.76,75.735,76.636,1136901,0
2013-08-08,77.036,77.126,76.094,76.842,793342,0
2013-08-09,76.716,76.778,76.217,76.512,561553,0
2013-08-12,76.11,76.671,75.888,76.671,512263,0
2013-08-13,76.883,77.098,76.476,76.876,788075,0
2013-08-14,77.018,77.073,75.745,76.014,1061732,0
2013-08-15,75.675,75.837,74.846,75.194,1088884,0
2013-08-16,75.044,75.248,74.714,74.828,808507,0
2013-08-19,74.658,75.061,74.402,74.724,628997,0
2013-08-20,74.724,75.461,74.564,75.096,670198,0
2013-08-21,74.76,75.104,74.127,74.465,909093,0
2013-08-22,74.456,74.846,73.789,74.65,809513,0
2013-08-23,74.599,75.151,74.439,75.009,552172,0
2013-08-26,75.018,75.122,73.887,73.93,999928,0
2013-08-27,73.541,73.77,73.2,73.583,845185,0
2013-08-28,73.449,73.495,72.714,72.944,843046,0
2013-08-29,72.756,73.638,72.561,73.333,628693,0
2013-08-30,73.504,73.76,73.19,73.592,1049385,0
2013-09-03,74.083,74.269,73.424,73.609,1031414,0
2013-09-04,73.505,74.187,73.343,73.835,829684,0
2013-09-05,73.682,73.878,72.944,73.274,717719,0
2013-09-06,73.324,73.69,72.72,73.266,630450,0
2013-09-09,73.274,74.197,73.274,74.143,727175,0
2013-09-10,74.474,74.741,74.127,74.374,669462,0
2013-09-11,74.366,74.724,73.878,74.59,621529,0
2013-09-12,74.449,74.95,74.393,74.768,650989,0
2013-09-13,74.733,75.068,74.599,74.668,766641,0
2013-09-16,75.177,75.596,75.114,75.177,846016,0
2013-09-17,75.194,75.613,74.98,75.151,664812,0
2013-09-18,74.564,75.274,73.717,75.122,2872500,0
2013-09-19,75.194,75.194,74.127,74.818,1760210,0
2013-09-20,74.314,74.374,73.38,73.504,2062424,0
2013-09-23,73.504,74.029,72.97,73.707,834079,0
2013-09-24,73.789,74.927,73.565,74.393,1559201,0
2013-09-25,74.625,74.895,73.005,73.121,1569980,0
2013-09-26,73.282,73.76,73.227,73.665,689821,0
2013-09-27,73.486,73.659,72.751,73.154,719157,0
2013-09-30,72.828,73.504,72.304,72.72,1373016,0
2013-10-01,72.747,73.105,72.391,73.095,1043112,0
2013-10-02,73.095,73.592,72.445,73.574,1545442,0
2013-10-03,73.549,74.525,72.684,73.583,2038665,0
2013-10-04,73.543,73.659,72.488,72.591,1669904,0
2013-10-07,72.471,73.058,71.553,72.63,1355356,0
2013-10-08,72.42,73.37,71.369,72.515,1495133,0
2013-10-09,72.515,73.717,72.344,72.944,1698540,0
2013-10-10,73.656,74.332,73.289,74.314,924157,0
2013-10-11,74.135,75.036,74.038,75.028,692127,0
2013-10-14,74.66,75.246,74.574,75.173,754629,0
2013-10-15,74.938,75.147,74.457,74.574,724492,0
2013-10-16,74.922,76.285,74.86,76.243,1457532,0
2013-10-17,75.074,75.954,74.322,75.865,2142164,0
2013-10-18,75.952,76.528,75.837,76.306,1869166,0
2013-10-21,76.151,76.223,75.728,76.089,736122,0
2013-10-22,76.437,78.044,76.376,77.765,1468076,0
2013-10-23,77.411,78.156,77.411,77.82,1087640,0
2013-10-24,77.685,78.782,77.562,78.656,1529002,0
2013-10-25,78.753,79.173,78.532,78.878,1170410,0
2013-10-28,78.762,80.512,78.762,80.071,2335887,0
2013-10-29,80.269,81.21,80.179,81.192,1977320,0
2013-10-30,80.924,81.247,80.573,80.86,2261141,0
2013-10-31,80.734,82.53,80.189,80.906,3046183,0
2013-11-01,80.341,81.183,79.99,80.385,2097663,0
2013-11-04,80.692,80.78,79.65,80.475,1289629,0
2013-11-05,80.285,81.247,80.054,80.877,1564245,0
2013-11-06,81.276,82.539,80.867,82.08,1784043,0
2013-11-07,82.206,82.698,81.049,81.183,1192198,0
2013-11-08,80.96,81.14,80.08,80.627,1628188,0
2013-11-11,80.556,81.307,80.529,80.953,1033721,0
2013-11-12,80.724,81.74,80.655,81.669,1083887,0
2013-11-13,81.316,82.969,81.299,82.906,1389067,0
2013-11-14,82.592,83.418,82.563,83.371,1143978,0
2013-11-15,83.201,83.974,83.159,83.964,1542551,0
2013-11-18,84.145,84.145,82.924,83.086,1770342,0
2013-11-19,83.04,83.159,82.554,82.602,977122,0
2013-11-20,82.53,83.436,82.53,82.988,813777,0
2013-11-21,83.327,84.421,83.149,84.244,1327592,0
2013-11-22,84.153,84.368,83.759,84.054,1063632,0
2013-11-25,83.105,83.615,82.726,83.105,1524065,0
2013-11-26,83.057,83.848,82.96,83.436,1403164,0
2013-11-27,83.615,83.759,82.969,83.569,755871,0
2013-11-29,83.848,84.108,83.463,83.579,320780,0
2013-12-02,83.812,83.812,82.834,83.005,1177223,0
2013-12-03,82.815,83.705,82.765,83.685,897167,0
2013-12-04,83.185,84.315,82.592,84.169,2246758,0
2013-12-05,83.829,83.964,83.049,83.38,1741971,0
2013-12-06,83.974,86.027,83.894,85.963,1923709,0
2013-12-09,85.99,86.798,85.66,85.921,1802923,0
2013-12-10,85.82,85.837,84.413,84.782,1392342,0
2013-12-11,84.987,85.788,84.708,84.861,848121,0
2013-12-12,84.916,85.337,83.605,83.705,1556955,0
2013-12-13,83.955,84.026,83.371,83.651,645692,0
2013-12-16,83.911,84.548,83.427,83.732,864290,0
2013-12-17,83.596,83.677,82.115,82.746,1093199,0
2013-12-18,82.789,83.812,82.135,83.785,1752751,0
2013-12-19,83.768,83.874,82.746,83.012,985835,0
2013-12-20,83.185,83.596,82.988,83.39,1278069,0
2013-12-23,83.579,83.802,82.774,82.969,897816,0
2013-12-24,83.201,83.524,82.88,83.12,371824,0
2013-12-26,83.454,83.454,82.87,83.149,453911,0
2013-12-27,83.515,83.874,83.427,83.677,550105,0
2013-12-30,83.39,84.127,83.255,84.054,711521,0
2013-12-31,84.108,84.187,82.932,83.21,1002663,0
2014-01-02,83.201,83.201,81.316,81.773,1508663,0
2014-01-03,82.279,82.308,81.459,82.071,933044,0
2014-01-06,82.423,82.681,81.392,81.732,1012060,0
2014-01-07,82.115,82.316,80.995,81.174,1848336,0
2014-01-08,80.333,80.484,79.569,79.829,3118096,0
2014-01-09,80.098,80.547,79.731,79.955,1980921,0
2014-01-10,80.152,80.502,79.919,80.09,1234865,0
2014-01-13,80.062,80.76,79.487,79.929,1758238,0
2014-01-14,80.303,80.475,79.478,80.437,1324920,0
2014-01-15,80.437,80.724,79.945,80.447,1419439,0
2014-01-16,80.26,80.953,79.929,80.843,1555737,0
2014-01-17,80.734,80.906,80.206,80.707,2860136,0
2014-01-21,81.266,81.64,80.556,80.834,1551402,0
2014-01-22,80.969,81.383,80.134,80.646,1198766,0
2014-01-23,80.026,80.421,79.64,80.062,970485,0
2014-01-24,80.062,82.001,79.478,79.686,2698826,0
2014-01-27,79.848,79.931,78.997,79.079,1717841,0
2014-01-28,79.079,80.391,78.954,79.939,1139868,0
2014-01-29,79.216,79.233,78.076,78.744,1757657,0
2014-01-30,79.686,79.704,78.997,79.098,1190102,0
2014-01-31,78.339,80.092,78.138,79.82,2006503,0
2014-02-03,80.039,80.174,77.83,78.095,2933581,0
2014-02-04,77.994,78.581,76.311,77.597,3145454,0
2014-02-05,76.512,76.982,75.69,76.466,2351938,0
2014-02-06,76.486,77,76.113,76.919,1228851,0
2014-02-07,77.163,77.479,76.9,77.434,1125608,0
2014-02-10,77.262,77.878,76.973,77.878,1316683,0
2014-02-11,77.994,78.754,77.725,78.519,1321359,0
2014-02-12,78.601,78.871,78.076,78.256,870221,0
2014-02-13,77.83,78.935,77.83,78.637,841628,0
2014-02-14,78.618,80.092,78.475,79.676,1117725,0
2014-02-18,79.64,79.676,78.655,78.988,1177794,0
2014-02-19,78.764,79.189,78.366,78.555,882926,0
2014-02-20,78.665,79.424,78.519,78.628,1393577,0
2014-02-21,78.926,79.387,78.655,78.681,972999,0
2014-02-24,78.519,79.36,78.447,78.727,1072923,0
2014-02-25,78.89,79.216,78.399,78.501,1361522,0
2014-02-26,78.926,79.034,78.04,78.194,1172056,0
2014-02-27,77.958,78.591,77.668,78.465,1083836,0
2014-02-28,78.492,79.325,78.223,78.926,1145898,0
2014-03-03,78.366,78.419,77.822,78.366,1256409,0
2014-03-04,78.655,79.26,78.391,79.18,1537718,0
2014-03-05,78.918,79.044,78.138,78.274,1050019,0
2014-03-06,78.256,78.791,78.138,78.339,868116,0
2014-03-07,78.438,78.628,77.887,78.166,934247,0
2014-03-10,78.148,78.555,78.058,78.409,741475,0
2014-03-11,78.618,78.88,78.203,78.293,667969,0
2014-03-12,77.887,78.591,77.878,78.484,776989,0
2014-03-13,78.655,79.523,78.465,78.51,1190520,0
2014-03-14,78.438,79.117,78.339,79.007,1115566,0
2014-03-17,79.197,79.612,79.133,79.424,639591,0
2014-03-18,79.433,80.074,79.405,79.785,683928,0
2014-03-19,79.741,80.012,78.655,78.926,643608,0
2014-03-20,78.899,79.26,78.7,79.007,621970,0
2014-03-21,79.523,80.092,79.098,79.161,1695242,0
2014-03-24,79.523,80.084,79.233,79.604,1065700,0
2014-03-25,79.903,79.921,78.826,78.899,1358338,0
2014-03-26,79.171,79.757,78.954,79.486,1412609,0
2014-03-27,79.558,81.747,79.395,79.621,1885997,0
2014-03-28,79.877,79.911,79.451,79.658,1000442,0
2014-03-31,79.858,80.021,78.908,79.588,1555383,0
2014-04-01,79.558,79.558,78.618,79.494,1145763,0
2014-04-02,79.325,80.047,79.062,79.476,999865,0
2014-04-03,79.721,79.884,79.242,79.803,1159514,0
2014-04-04,80.102,80.571,79.867,80.021,1146965,0
2014-04-07,80.12,81.475,80.12,80.29,2210604,0
2014-04-08,80.246,81.186,79.931,81.15,1332209,0
2014-04-09,81.321,81.772,80.597,80.714,1643826,0
2014-04-10,80.77,81.657,80.346,80.364,1616905,0
2014-04-11,80.246,80.954,79.686,79.794,1218044,0
2014-04-14,80.065,80.607,80.021,80.409,977429,0
2014-04-15,80.664,81.431,80.499,81.278,1300295,0
2014-04-16,81.455,82.174,81.287,81.848,1015382,0
2014-04-17,81.647,82.208,81.359,82.147,1101463,0
2014-04-21,82.062,82.373,81.615,82.045,1043831,0
2014-04-22,81.972,82.107,80.979,81.088,1402508,0
2014-04-23,81.117,81.469,80.886,81.107,923937,0
2014-04-24,81.234,81.597,81.032,81.226,996409,0
2014-04-25,81.117,82.174,81.097,82.054,1175028,0
2014-04-28,82.183,83.667,82.183,83.459,1815549,0
2014-04-29,83.613,84.233,82.884,83.055,1189721,0
2014-04-30,83.084,83.45,82.501,82.664,2016544,0
2014-05-01,80.834,82.019,79.748,81.479,2606987,0
2014-05-02,81.427,82.319,80.515,81.643,2045414,0
2014-05-05,80.834,80.97,79.292,79.576,3842527,0
2014-05-06,79.576,80.206,78.891,79.61,2464415,0
2014-05-07,79.73,80.449,79.619,80.086,1490494,0
2014-05-08,79.966,80.303,79.712,80.213,1376601,0
2014-05-09,80.369,80.768,80.14,80.67,1153760,0
2014-05-12,80.788,80.788,79.985,80.386,1560251,0
2014-05-13,80.651,81.08,80.333,81.052,1122515,0
2014-05-14,80.954,81.836,80.954,81.234,1399643,0
2014-05-15,80.961,81.272,80.423,80.524,951335,0
2014-05-16,80.612,80.997,80.377,80.798,723461,0
2014-05-19,80.569,80.768,80.277,80.532,684286,0
2014-05-20,80.532,81.042,80.14,80.532,863848,0
2014-05-21,80.67,80.842,80.177,80.741,620945,0
2014-05-22,80.532,80.788,80.059,80.26,800841,0
2014-05-23,80.459,80.768,80.268,80.505,754242,0
2014-05-27,80.577,80.661,80.221,80.423,587136,0
2014-05-28,80.559,80.934,80.333,80.632,754839,0
2014-05-29,80.758,81.589,80.661,81.554,898904,0
2014-05-30,81.333,81.873,81.333,81.682,1010547,0
2014-06-02,81.544,81.752,80.768,80.988,894687,0
2014-06-03,81.052,81.097,80.313,80.661,1055680,0
2014-06-04,80.604,81.117,80.431,81.088,1092448,0
2014-06-05,81.399,81.526,80.915,81.508,697769,0
2014-06-06,81.459,81.752,81.28,81.572,588173,0
2014-06-09,81.324,84.807,81.29,84.452,5295114,0
2014-06-10,84.625,85.153,83.129,83.567,2310777,0
2014-06-11,83.476,83.631,82.419,83.149,1146389,0
2014-06-12,83.074,83.129,81.991,82.389,1155864,0
2014-06-13,82.389,82.691,81.935,82.088,903231,0
2014-06-16,81.89,82.572,81.89,82.157,812359,0
2014-06-17,82.253,82.639,81.935,82.544,995420,0
2014-06-18,82.147,83.239,82.054,83.192,785539,0
2014-06-19,83.329,83.987,83.267,83.949,827896,0
2014-06-20,83.997,84.058,83.484,83.586,937565,0
2014-06-23,83.713,83.841,83.065,83.248,789068,0
2014-06-24,83.139,83.603,82.948,83.375,659226,0
2014-06-25,83.074,83.422,82.874,83.192,665241,0
2014-06-26,83.149,83.239,82.51,83.048,832714,0
2014-06-27,82.938,83.704,82.793,83.576,715277,0
2014-06-30,83.404,84.077,83.119,83.304,780757,0
2014-07-01,83.084,83.394,82.098,83.176,1046990,0
2014-07-02,83.257,83.631,83.176,83.586,675000,0
2014-07-03,83.694,84.077,83.484,83.759,604976,0
2014-07-07,83.649,84.114,83.567,83.959,573434,0
2014-07-08,84.077,84.525,83.86,83.913,878543,0
2014-07-09,84.067,84.714,83.913,84.588,682228,0
2014-07-10,84.16,85.043,84.05,84.788,818673,0
2014-07-11,84.66,84.843,84.398,84.552,618349,0
2014-07-14,84.817,85.199,84.535,84.879,707440,0
2014-07-15,84.898,85.072,84.096,84.296,1306718,0
2014-07-16,84.495,84.698,84.269,84.423,779334,0
2014-07-17,84.432,84.525,83.876,83.886,723833,0
2014-07-18,83.85,84.096,83.459,84.077,1200524,0
2014-07-21,83.701,83.756,83.121,83.525,1232561,0
2014-07-22,83.479,83.572,82.948,83.003,938152,0
2014-07-23,82.893,83.141,82.57,82.854,819789,0
2014-07-24,83.121,83.298,82.929,83.186,803263,0
2014-07-25,83.031,83.203,82.082,82.212,800213,0
2014-07-28,82.203,82.628,81.799,82.12,774736,0
2014-07-29,82.34,82.579,81.441,81.466,1004807,0
2014-07-30,81.681,81.945,80.679,80.898,1274214,0
2014-07-31,80.622,80.936,79.576,79.814,1619626,0
2014-08-01,80.202,82.551,80.202,81.954,2787751,0
2014-08-04,81.727,81.761,79.299,79.374,2374979,0
2014-08-05,79.419,80.126,79.043,79.456,1314134,0
2014-08-06,79.466,81.017,79.299,80.956,1398160,0
2014-08-07,80.946,81.121,80.044,80.154,967244,0
2014-08-08,80.081,81.138,80.062,81.082,1002028,0
2014-08-11,81.229,81.945,81.082,81.779,1114260,0
2014-08-12,81.424,81.846,81.153,81.3,696644,0
2014-08-13,81.662,81.734,81.035,81.32,595844,0
2014-08-14,81.32,81.604,80.972,81.294,628340,0
2014-08-15,81.515,81.642,80.779,81.258,1023610,0
2014-08-18,81.276,82.12,81.276,81.707,637712,0
2014-08-19,81.652,81.864,81.424,81.761,738429,0
2014-08-20,81.769,82.012,81.448,81.717,525296,0
2014-08-21,81.799,82.277,81.623,82.16,638076,0
2014-08-22,82.16,82.424,81.836,81.964,562431,0
2014-08-25,82.22,82.22,81.672,81.827,668692,0
2014-08-26,81.827,82.082,81.672,81.717,575582,0
2014-08-27,81.717,81.964,81.515,81.662,887506,0
2014-08-28,81.632,81.717,81.138,81.448,802692,0
2014-08-29,81.595,81.681,81.017,81.405,874596,0
2014-09-02,81.448,81.836,81.065,81.456,838435,0
2014-09-03,81.456,81.945,81.432,81.534,742273,0
2014-09-04,81.534,82.14,81.448,81.595,1082074,0
2014-09-05,81.743,82.514,81.414,82.514,943213,0
2014-09-08,82.17,82.489,81.855,82.037,686852,0
2014-09-09,81.818,82.277,81.486,82.229,924019,0
2014-09-10,82.229,82.765,81.917,82.637,847002,0
2014-09-11,82.637,82.929,82.34,82.765,816030,0
2014-09-12,82.442,82.681,81.505,81.752,1170971,0
2014-09-15,81.874,82.359,81.761,82.22,522891,0
2014-09-16,82.481,83.26,81.779,82.854,745645,0
2014-09-17,82.726,82.938,82.14,82.524,751731,0
2014-09-18,82.653,82.893,82.11,82.599,594129,0
2014-09-19,83.095,83.324,82.69,83.213,1186924,0
2014-09-22,87.1,90.326,86.483,89.333,9647022,0
2014-09-23,86.834,88.119,86.512,87.146,3834342,0
2014-09-24,86.942,88.103,86.916,87.781,1538623,0
2014-09-25,87.429,87.956,87.072,87.412,1317823,0
2014-09-26,87.468,88.111,87.264,87.871,1015242,0
2014-09-29,87.256,88.515,87.091,88.45,1447823,0
2014-09-30,88.194,88.478,87.972,88.241,1245514,0
2014-10-01,88.204,88.204,87.458,87.706,1412086,0
2014-10-02,88.028,88.398,87.541,88.165,1103368,0
2014-10-03,88.554,88.856,88.388,88.633,1497540,0
2014-10-06,89.122,89.149,88.185,88.554,701922,0
2014-10-07,88.478,89.545,88.35,88.81,1521486,0
2014-10-08,89.095,90.858,88.891,90.739,1461273,0
2014-10-09,90.501,91.041,89.417,89.545,882456,0
2014-10-10,89.83,90.17,89.176,89.205,961723,0
2014-10-13,89.205,89.398,88.075,88.127,957860,0
2014-10-14,88.241,89.287,87.541,89.149,1246769,0
2014-10-15,88.727,89.617,87.734,89.342,1562240,0
2014-10-16,88.241,89.056,87.808,88.322,1256962,0
2014-10-17,88.692,88.81,87.928,88.478,1516047,0
2014-10-20,88.388,89.839,88.388,89.791,1241587,0
2014-10-21,90.023,91.509,89.26,90.775,987364,0
2014-10-22,90.676,91.448,90.676,91.006,895109,0
2014-10-23,91.482,91.482,90.379,90.436,1187417,0
2014-10-24,90.823,91.703,90.6,91.39,709277,0
2014-10-27,91.697,92.104,91.021,91.056,895946,0
2014-10-28,91.318,91.548,90.26,90.529,1328961,0
2014-10-29,90.586,90.926,89.798,90.466,1476407,0
2014-10-30,90.788,91.301,90.104,91.272,970271,0
2014-10-31,92.566,92.566,91.084,92.104,1180159,0
2014-11-03,92.546,92.997,91.51,92.409,1301862,0
2014-11-04,92.188,94.583,92.188,93.426,1341540,0
2014-11-05,93.961,94.12,92.905,93.239,951177,0
2014-11-06,93.492,93.688,92.685,92.896,1274982,0
2014-11-07,92.82,93.492,92.484,93.295,892300,0
2014-11-10,93.492,94.14,93.099,94.12,978782,0
2014-11-11,93.999,94.393,93.397,93.821,1045967,0
2014-11-12,93.894,94.091,93.594,93.981,877717,0
2014-11-13,94.232,94.634,94.043,94.325,1013579,0
2014-11-14,94.082,94.203,92.316,92.679,1395606,0
2014-11-17,92.566,93.612,92.409,93.51,1080773,0
2014-11-18,93.51,93.698,92.685,93.278,1030013,0
2014-11-19,93.492,93.492,92.756,93.305,1016514,0
2014-11-20,93.353,93.453,92.704,92.793,861459,0
2014-11-21,93.166,93.353,92.104,92.298,1407082,0
2014-11-24,92.556,92.575,91.789,91.956,1333222,0
2014-11-25,91.956,92.493,91.761,92.363,1708710,0
2014-11-26,92.104,92.521,91.919,92.474,845128,0
2014-11-28,92.997,94.681,92.933,94.072,703897,0
2014-12-01,93.473,94.603,92.83,93.772,1188886,0
2014-12-02,93.603,93.884,92.857,93.055,1573915,0
2014-12-03,92.915,92.951,90.576,91.807,2919756,0
2014-12-04,92.14,92.484,90.985,92.205,2352397,0
2014-12-05,92.195,92.306,90.995,91.51,1760347,0
2014-12-08,91.641,92.456,91.362,92.067,1346490,0
2014-12-09,91.65,92.178,91.371,91.752,1060497,0
2014-12-10,92.067,92.746,91.668,92.096,1180675,0
2014-12-11,92.244,93.821,92.244,93.416,1045902,0
2014-12-12,92.679,93.782,92.039,92.076,1203903,0
2014-12-15,92.205,92.857,91.733,92.215,761211,0
2014-12-16,92.224,93.528,91.457,92.679,1283803,0
2014-12-17,93.081,94.515,92.669,94.413,1258941,0
2014-12-18,95.157,96.111,94.524,96.101,1124389,0
2014-12-19,96.421,96.828,95.947,96.653,1466137,0
2014-12-22,96.537,96.936,95.995,96.537,999909,0
2014-12-23,96.896,98.339,96.402,98.202,867528,0
2014-12-24,98.27,98.438,97.584,97.613,394586,0
2014-12-26,97.537,98.114,97.41,97.8,289677,0
2014-12-29,97.428,98.114,97.331,97.613,410664,0
2014-12-30,97.371,98.055,97.371,97.731,540269,0
2014-12-31,97.879,98.183,96.402,96.47,647359,0
2015-01-02,96.236,96.48,95.305,96.149,928434,0
2015-01-05,96.091,97.089,95.536,96.169,1415373,0
2015-01-06,96.596,97.653,96.111,96.586,1650835,0
2015-01-07,96.596,98.606,96.596,98.24,1324982,0
2015-01-08,98.349,99.476,98.29,99.337,1780136,0
2015-01-09,99.287,99.55,98.309,98.684,814411,0
2015-01-12,98.989,99.138,98.016,98.438,993461,0
2015-01-13,98.949,99.86,98.22,98.842,883037,0
2015-01-14,97.83,99.068,97.613,98.999,766732,0
2015-01-15,99.77,100.89,99.118,99.416,1268273,0
2015-01-16,99.247,101.12,99.247,100.99,1036104,0
2015-01-20,101.35,101.75,99.73,100.53,1556001,0
2015-01-21,100.45,101.45,99.88,100.74,1486857,0
2015-01-22,101.03,101.97,100.44,101.92,1290948,0
2015-01-23,101.53,101.77,99.89,100.33,1778331,0
2015-01-26,100.45,100.95,100.04,100.81,1366504,0
2015-01-27,100.08,100.94,99.347,100.66,944634,0
2015-01-28,101.18,101.41,99.66,99.82,1190632,0
2015-01-29,100.36,101.44,99.94,101.27,1404368,0
2015-01-30,100.64,101.25,99.357,99.466,1794221,0
2015-02-02,99.386,100.55,98.793,100.5,955739,0
2015-02-03,100.77,101.07,99.65,100.36,2061598,0
2015-02-04,104.09,104.79,100.66,102.16,2498644,0
2015-02-05,101.99,102.63,100.25,100.71,1959337,0
2015-02-06,100.22,100.86,99.068,99.67,1341559,0
2015-02-09,99.66,99.9,99.138,99.65,1180662,0
2015-02-10,99.73,101,99.476,100.76,1029788,0
2015-02-11,100.76,101.12,100.01,100.6,597622,0
2015-02-12,100.43,100.99,100.26,100.92,790403,0
2015-02-13,100.72,101.64,100.49,101.59,761604,0
2015-02-17,101.59,101.93,100.93,101.46,713848,0
2015-02-18,101.28,102.48,101.15,102.32,773516,0
2015-02-19,102.06,102.19,101.41,101.84,759765,0
2015-02-20,101.82,101.96,101.02,101.53,884121,0
2015-02-23,101.66,102.33,101.43,102.28,746056,0
2015-02-24,101.96,102.4,101.46,101.93,950072,0
2015-02-25,101.93,102.04,101.49,101.58,783340,0
2015-02-26,101.61,102.02,101.22,101.66,587579,0
2015-02-27,101.79,101.79,101.13,101.26,647550,0
2015-03-02,101.25,102.66,101.14,102.46,964563,0
2015-03-03,102.44,103.31,101.96,103.29,1207798,0
2015-03-04,102.96,103.12,101.64,102.47,1021536,0
2015-03-05,102.53,102.86,102.01,102.67,808023,0
2015-03-06,102.2,102.34,101.07,101.3,911882,0
2015-03-09,101.28,102.25,101.03,101.95,735278,0
2015-03-10,101.29,101.69,100.46,100.5,725837,0
2015-03-11,100.37,100.79,99.297,100.11,1031300,0
2015-03-12,100.37,101.88,100.15,101.34,786563,0
2015-03-13,101.45,101.64,100.7,101.58,804591,0
2015-03-16,101.76,102.66,101.52,101.96,1195565,0
2015-03-17,101.76,101.92,100.89,101.61,855125,0
2015-03-18,101.78,102.66,100.15,102.39,1184302,0
2015-03-19,102.13,102.51,101.75,102.14,807809,0
2015-03-20,102.69,104.41,102.48,104.29,2753352,0
2015-03-23,103.87,104.99,103.73,104.31,1117026,0
2015-03-24,104.23,104.94,103.55,103.59,751052,0
2015-03-25,104.19,104.38,102.54,102.57,727767,0
2015-03-26,102.52,102.59,101.75,102.19,811457,0
2015-03-27,102.26,102.64,101.82,102.55,576484,0
2015-03-30,102.58,103.81,102.04,103.22,714785,0
2015-03-31,103.14,103.9,102.84,102.88,737030,0
2015-04-01,102.37,102.66,101.65,102.47,896861,0
2015-04-02,102.19,103.23,102.06,102.71,966280,0
2015-04-06,104.76,105.04,102.86,103.81,1202647,0
2015-04-07,103.5,104.46,103.08,103.1,654733,0
2015-04-08,103.17,103.44,102.46,102.98,629702,0
2015-04-09,103.08,103.43,102.44,103.34,716452,0
2015-04-10,103.39,103.63,102.87,103.14,610498,0
2015-04-13,102.75,103.57,102.53,103.21,520265,0
2015-04-14,103.11,103.89,102.86,103.44,493010,0
2015-04-15,103.39,104.3,102.87,102.96,560290,0
2015-04-16,102.96,103.43,102.53,102.86,425488,0
2015-04-17,102.55,102.75,101.36,101.82,776802,0
2015-04-20,102.34,102.8,101.68,101.77,680048,0
2015-04-21,102.61,103.12,101.76,102.26,801639,0
2015-04-22,102.66,102.76,101.61,102.18,622910,0
2015-04-23,101.96,102.86,101.71,102.39,579612,0
2015-04-24,102.33,102.79,102.14,102.52,509933,0
2015-04-27,102.55,102.71,100.98,101.62,943112,0
2015-04-28,101.7,102.1,101.3,101.63,713569,0
2015-04-29,101.59,102.12,100.3,100.51,956646,0
2015-04-30,100.51,100.87,99.337,99.57,1470296,0
2015-05-01,101.58,101.8,99.426,99.65,1350941,0
2015-05-04,99.95,100.72,99.86,99.95,1073016,0
2015-05-05,100.28,100.53,99.049,99.218,1208889,0
2015-05-06,99.51,99.97,98.929,99.92,1093835,0
2015-05-07,100.04,100.93,99.54,100.5,914279,0
2015-05-08,101.34,101.65,100.34,100.98,704724,0
2015-05-11,100.73,101.26,100.35,100.35,547644,0
2015-05-12,100.39,101.15,99.84,100.88,739368,0
2015-05-13,100.86,101.72,100.47,100.59,736882,0
2015-05-14,101.12,101.99,100.79,101.77,654955,0
2015-05-15,101.95,102.61,101.95,102.48,568657,0
2015-05-18,102.47,103.11,102.29,102.78,541384,0
2015-05-19,102.77,103.69,102.4,103.59,639455,0
2015-05-20,103.53,104.2,103.17,103.58,682721,0
2015-05-21,103.27,103.62,102.73,103.01,616591,0
2015-05-22,102.75,103.43,102.73,103.02,520042,0
2015-05-26,103.04,103.18,102.13,102.28,620901,0
2015-05-27,102.23,103.06,101.86,102.82,618192,0
2015-05-28,102.54,103.1,101.81,102.22,930133,0
2015-05-29,102.36,102.58,100.9,101.03,1555549,0
2015-06-01,101.42,101.6,100.44,101.27,522496,0
2015-06-02,101.19,101.23,100.02,100.29,679888,0
2015-06-03,100.27,100.58,99.82,100.54,614355,0
2015-06-04,100.58,101.13,99.96,100.06,832495,0
2015-06-05,99.69,99.96,99.158,99.446,1124274,0
2015-06-08,99.476,99.79,98.438,98.85,1021759,0
2015-06-09,98.754,99.52,98.408,99.029,917480,0
2015-06-10,99.496,100.41,99.357,100.03,661269,0
2015-06-11,100.05,100.15,98.989,99.257,781239,0
2015-06-12,99.078,99.227,98.358,98.477,580362,0
2015-06-15,98.26,98.26,97.381,97.81,659219,0
2015-06-16,98.085,98.949,97.928,98.793,513223,0
2015-06-17,98.89,99.58,98.85,99.376,424668,0
2015-06-18,99.65,100.69,99.218,100.26,676376,0
2015-06-19,100,100.65,99.77,100.16,960375,0
2015-06-22,100.26,100.98,99.94,100.4,576524,0
2015-06-23,100.3,100.76,100.01,100.12,472773,0
2015-06-24,100.2,100.46,99.416,99.416,434684,0
2015-06-25,99.486,99.73,99.168,99.68,637372,0
2015-06-26,99.9,100.57,99.81,100.52,762161,0
2015-06-29,99.89,100.28,98.065,98.104,579932,0
2015-06-30,98.89,98.91,97.497,97.604,770433,0
2015-07-01,97.879,100.35,97.84,100.26,1232012,0
2015-07-02,100.14,100.52,99.337,99.59,618936,0
2015-07-06,99.55,100.01,98.949,99.416,1911373,0
2015-07-07,100.26,101.58,99.53,101.46,860202,0
2015-07-08,101.46,101.84,100.69,100.79,714422,0
2015-07-09,102.78,102.78,100.15,100.22,542103,0
2015-07-10,100.88,101.47,100.83,101.04,479869,0
2015-07-13,101.62,102.14,101.26,101.97,754064,0
2015-07-14,102.15,102.66,101.59,101.92,924066,0
2015-07-15,102.02,103.1,101.94,102.99,664019,0
2015-07-16,103.21,104.47,102.88,104.24,846882,0
2015-07-17,103.9,103.98,103.32,103.63,527717,0
2015-07-20,103.66,104.6,103.37,104.52,490066,0
2015-07-21,104.45,104.75,104.06,104.29,633246,0
2015-07-22,104.29,104.95,104.26,104.85,823940,0
2015-07-23,104.73,105.1,104.15,104.52,458532,0
2015-07-24,104.36,104.98,104.15,104.29,483718,0
2015-07-27,103.95,104.78,103.72,104.74,664677,0
2015-07-28,104.78,105.48,104.54,105.36,616315,0
2015-07-29,105.2,106.21,105,105.84,728500,0
2015-07-30,105.24,106.2,104.82,105.87,673249,0
2015-07-31,106.29,106.39,105.62,105.78,1036752,0
2015-08-03,105.35,108.68,104.72,108.68,1583508,0
2015-08-04,108.67,110.71,108.29,110.42,2049903,0
2015-08-05,110.89,112.5,110.43,112.4,1342474,0
2015-08-06,112.72,113.16,111.98,112.81,1015028,0
2015-08-07,112.81,113.16,111.39,111.71,1357395,0
2015-08-10,111.86,112.07,110.39,110.62,1291574,0
2015-08-11,110.09,111.23,109.78,111.18,776352,0
2015-08-12,110.45,110.84,108.79,110.4,819284,0
2015-08-13,110.15,110.66,109.71,110.07,1135802,0
2015-08-14,110.27,111.41,109.86,111.15,646897,0
2015-08-17,111.02,111.34,110.1,111.05,475042,0
2015-08-18,110.6,111.22,110.38,110.56,495359,0
2015-08-19,110.23,110.57,109.34,109.75,860660,0
2015-08-20,109.37,110.24,108.96,109.35,675471,0
2015-08-21,108.73,109.35,107.62,107.7,1403006,0
2015-08-24,102.98,105.64,100.15,103.53,1856714,0
2015-08-25,104.91,105.66,101.41,101.57,1346708,0
2015-08-26,102.91,104.27,101.43,104.02,1074529,0
2015-08-27,104.81,105.82,103.61,105.3,827431,0
2015-08-28,104.94,105.57,104.45,105.55,579807,0
2015-08-31,105.18,105.43,104.64,105.05,829654,0
2015-09-01,103.37,104.07,102.33,102.83,936641,0
2015-09-02,103.65,104.44,103.33,104.34,784785,0
2015-09-03,104.89,105.68,104.77,105.21,744149,0
2015-09-04,103.86,104.16,102.97,103.57,764254,0
2015-09-08,104.67,105.5,104.27,105.47,649861,0
2015-09-09,105.84,106.18,103.15,103.37,661925,0
2015-09-10,103.34,104.32,102.79,103.39,609230,0
2015-09-11,102.96,103.86,102.54,103.8,784364,0
2015-09-14,103.76,104.01,103.13,103.87,1046379,0
2015-09-15,104.09,105.83,103.89,105.46,903096,0
2015-09-16,105.56,107.75,105.51,107.33,1087864,0
2015-09-17,107.46,109.16,107.3,107.8,787411,0
2015-09-18,107.06,107.97,106.83,107.22,1507136,0
2015-09-21,107.73,108.55,107.67,108.16,696105,0
2015-09-22,107.4,107.71,106.54,107.54,697904,0
2015-09-23,107.47,108.17,107.28,108.06,458954,0
2015-09-24,107.43,108.22,107.15,107.64,1283382,0
2015-09-25,108.58,110.49,108.19,109.83,1153475,0
2015-09-28,109.4,109.83,107.87,107.93,901250,0
2015-09-29,107.68,108.49,107.14,108.25,1292526,0
2015-09-30,109.16,109.78,108.91,109.18,1348823,0
2015-10-01,109.18,109.56,108.3,109.04,1304906,0
2015-10-02,107.78,110.55,107.78,110.5,1352740,0
2015-10-05,111.08,112.13,110.65,111.86,2234182,0
2015-10-06,111.71,112.53,111.06,111.83,1291467,0
2015-10-07,112.16,113.09,111.81,112.46,987207,0
2015-10-08,112.5,113.69,111.95,113.57,882567,0
2015-10-09,113.78,114.33,113.53,113.9,787007,0
2015-10-12,114.07,114.8,113.88,114.11,773540,0
2015-10-13,113.88,114.57,113.2,113.93,743938,0
2015-10-14,114.1,114.49,113.19,113.64,687192,0
2015-10-15,114.22,114.55,113.32,113.57,1080350,0
2015-10-16,114.16,115.28,113.81,115.22,860450,0
2015-10-19,115.21,115.44,114.21,115.02,872141,0
2015-10-20,115.04,115.55,114.8,115.38,515879,0
2015-10-21,115.7,116.64,115.25,115.36,843095,0
2015-10-22,116.12,117.06,115.97,116.81,1129980,0
2015-10-23,117.18,117.75,116.12,116.46,931458,0
2015-10-26,116.53,116.85,115.84,116.05,861383,0
2015-10-27,115.89,116.34,115.65,115.9,770101,0
2015-10-28,116.3,117,115.52,116.61,879998,0
2015-10-29,116.34,116.81,115.53,116.7,761584,0
2015-10-30,116.7,117.1,115.75,115.95,2003130,0
2015-11-02,118.83,121,117.36,119.53,2045714,0
2015-11-03,119.09,119.5,118.24,118.52,1057527,0
2015-11-04,118.44,118.65,117.62,118.1,1131649,0
2015-11-05,117.84,118.34,117.02,118.12,1286344,0
2015-11-06,117.55,117.65,115.43,116.28,888094,0
2015-11-09,115.96,116.1,114.72,115.89,1025039,0
2015-11-10,115.6,116.61,115.44,116.28,948038,0
2015-11-11,116.69,118.3,116.69,117.37,781987,0
2015-11-12,116.94,117.45,115.81,115.84,873057,0
2015-11-13,115.78,116.41,114.25,114.8,1002405,0
2015-11-16,115.14,115.9,114.59,115.88,763476,0
2015-11-17,115.94,116.52,115.4,115.8,546527,0
2015-11-18,115.99,117.6,115.68,117.52,694491,0
2015-11-19,117.74,118.71,117.7,118.22,747200,0
2015-11-20,118.85,118.99,117.67,117.77,662310,0
2015-11-23,117.85,119.34,117.82,119.2,555782,0
2015-11-24,118.87,119.14,118.43,118.66,692491,0
2015-11-25,118.86,119.58,118.67,119.15,502886,0
2015-11-27,118.89,119.79,118.87,119.35,289300,0
2015-11-30,119.35,119.57,118.16,118.2,1022598,0
2015-12-01,118.96,120.65,118.81,120.43,1039370,0
2015-12-02,120.42,121.25,119.79,120.14,812119,0
2015-12-03,120.32,121.37,119.09,119.87,1108328,0
2015-12-04,120.15,122.49,119.93,122.45,929528,0
2015-12-07,122.38,123.17,122.07,122.98,809957,0
2015-12-08,122.6,123.59,122.18,123.35,1103970,0
2015-12-09,123.44,123.92,121.07,121.46,1338821,0
2015-12-10,121.45,121.63,120.21,120.64,1055512,0
2015-12-11,119.94,120.62,119.14,119.74,988104,0
2015-12-14,120.05,121.24,118.83,120.26,2124219,0
2015-12-15,121.24,123.74,120.9,122.79,1484573,0
2015-12-16,123.35,125.13,122.75,124.69,1255321,0
2015-12-17,124.93,125.31,124.04,124.89,2113128,0
2015-12-18,124.43,124.43,120.75,120.81,2619484,0
2015-12-21,122.04,122.31,120.77,121.38,1299068,0
2015-12-22,121.66,121.72,120.42,121.33,1234263,0
2015-12-23,121.72,122.53,121.48,121.89,724567,0
2015-12-24,121.69,122.06,121.11,121.59,261725,0
2015-12-28,121.37,122.1,121.19,121.77,638389,0
2015-12-29,122.38,122.8,122.14,122.68,819857,0
2015-12-30,122.9,122.9,121.8,121.91,626293,0
2015-12-31,121.64,121.91,120.56,120.6,741796,0
2016-01-04,119.19,119.45,117.71,119.12,1610634,0
2016-01-05,119.36,121.28,119.19,120.85,1652519,0
2016-01-06,119.49,121.28,119.49,120.79,1424511,0
2016-01-07,119.26,120.68,119.05,119.47,1169611,0
2016-01-08,119.67,121.15,119.42,119.99,1244124,0
2016-01-11,120.46,121.89,120.13,121.41,1254272,0
2016-01-12,121.83,122.37,121.14,122.1,1114825,0
2016-01-13,122.25,123.03,121.56,121.82,1473087,0
2016-01-14,121.94,122.66,120.94,121.07,1239143,0
2016-01-15,119.45,121.21,119.4,120.63,1356976,0
2016-01-19,121.31,122.79,120.7,121.37,828783,0
2016-01-20,120.06,121.12,117.67,119.23,1814248,0
2016-01-21,119.21,120.17,118.15,119.71,1353847,0
2016-01-22,120.63,121.7,119.6,121.33,864458,0
2016-01-25,120.86,121.9,119.54,119.62,1760582,0
2016-01-26,119.97,121.24,119.06,120.12,1645545,0
2016-01-27,120.1,120.69,118.77,119.24,1526020,0
2016-01-28,119.06,120.76,118.38,120.58,1200988,0
2016-01-29,121.37,123.87,120.53,123.46,2096955,0
2016-02-01,123.55,126.46,123.34,126.1,1379317,0
2016-02-02,125.39,126.01,123.07,123.5,1602705,0
2016-02-03,124.19,125.7,122.85,125.42,1915907,0
2016-02-04,125.86,125.89,118.83,119.31,2632689,0
2016-02-05,119.54,120.36,117.09,119,1811632,0
2016-02-08,118.25,122.06,117.93,121.54,1790418,0
2016-02-09,120.79,124.32,119.59,123.11,2375954,0
2016-02-10,123.5,125.26,121.89,122.37,1752035,0
2016-02-11,121.65,122.4,119.66,121.48,2384167,0
2016-02-12,122.49,123.1,121.2,122.02,1128191,0
2016-02-16,122.29,122.89,121.19,122.57,1063506,0
2016-02-17,122.55,124.68,122.22,123.82,1264736,0
2016-02-18,123.83,123.96,122.23,122.35,987977,0
2016-02-19,122.35,123.19,121.37,123.06,831592,0
2016-02-22,123.38,123.93,122.28,122.76,935810,0
2016-02-23,122.83,123.63,122.79,123.27,722537,0
2016-02-24,122.2,124.71,122.08,124.6,1146238,0
2016-02-25,124.85,125.8,124.47,125.75,948452,0
2016-02-26,124.93,125.5,121.78,122.29,1187903,0
2016-02-29,122.12,122.65,120.94,120.94,1154038,0
2016-03-01,121.09,121.67,119.37,120.04,1719682,0
2016-03-02,119.78,120.73,118.77,120.6,1363455,0
2016-03-03,120.59,120.59,119.02,120.14,1110286,0
2016-03-04,120.18,120.6,119.28,120.16,1421282,0
2016-03-07,119.97,120.07,117.67,118.11,1347268,0
2016-03-08,118,121.36,117.45,120.04,1476319,0
2016-03-09,120.4,121.18,119.57,119.8,1081299,0
2016-03-10,120.27,121.09,119.5,120.08,970645,0
2016-03-11,120.67,121.27,119.88,120.97,1067778,0
2016-03-14,120.97,121.45,120.13,120.49,990224,0
2016-03-15,120.08,121.59,119.88,121.21,822888,0
2016-03-16,120.41,122.62,120.19,121.88,1166599,0
2016-03-17,121.68,122.64,121.44,122.06,877088,0
2016-03-18,122.07,122.65,120.86,121.89,3947560,0
2016-03-21,121.89,122.64,121.05,121.93,903220,0
2016-03-22,121.93,122.4,120.55,120.85,869044,0
2016-03-23,120.92,122.34,120.85,121.58,852712,0
2016-03-24,121.41,122.06,120.73,121.08,913594,0
2016-03-28,121.27,122.59,121.27,122.03,597805,0
2016-03-29,122.49,123.18,121.87,122.45,661518,0
2016-03-30,122.6,122.87,121.68,122.42,966686,0
2016-03-31,122.18,122.68,120.34,120.6,1645825,0
2016-04-01,119.35,121.98,118.9,121.86,1250843,0
2016-04-04,121.97,122.6,121.13,122.11,1101679,0
2016-04-05,122.46,123.73,122.06,122.52,1571024,0
2016-04-06,122.49,123.97,122.37,123.81,1065581,0
2016-04-07,123.46,123.49,122.62,123.09,884348,0
2016-04-08,123.41,123.9,122.33,122.96,784489,0
2016-04-11,123.03,123.61,122.45,122.61,780517,0
2016-04-12,122.54,122.85,121.79,122.62,689090,0
2016-04-13,122.87,123.06,120.07,120.68,1666203,0
2016-04-14,120.69,121.92,120.53,121.07,847991,0
2016-04-15,121.51,121.77,120.35,120.93,1214699,0
2016-04-18,120.88,121.88,120.35,121.76,817578,0
2016-04-19,121.83,122.17,121.28,121.82,701296,0
2016-04-20,121.65,121.93,120.1,120.13,1168455,0
2016-04-21,119.85,119.91,116.56,116.59,1360874,0
2016-04-22,116.14,117.91,114.76,117.86,1457781,0
2016-04-25,117.44,119.58,117.18,119.01,1144290,0
2016-04-26,119.02,120.13,119.02,119.12,1327742,0
2016-04-27,119.39,120.45,118.69,120.11,1051967,0
2016-04-28,119.56,120.69,119.53,120.1,825248,0
2016-04-29,119.7,120.65,119.41,120.55,1331992,0
2016-05-02,120.57,122.26,120.17,122.21,1700886,0
2016-05-03,125.01,127.54,123.83,124.58,3057792,0
2016-05-04,124.18,124.75,123.05,124.41,1726541,0
2016-05-05,124.68,125.66,123.54,124.11,1251150,0
2016-05-06,124.28,125.75,123.84,125.58,1014974,0
2016-05-09,125.85,126.86,125.6,126.75,1061779,0
2016-05-10,126.99,127.88,126.6,127.87,883463,0
2016-05-11,127.87,127.97,126.26,127.24,1104872,0
2016-05-12,127.82,128.13,127.24,127.9,906741,0
2016-05-13,128.11,128.25,126.55,127.04,891498,0
2016-05-16,127.04,127.79,126.23,127.06,842373,0
2016-05-17,127.04,127.93,124.23,124.58,1483906,0
2016-05-18,124.62,124.85,122.41,123.34,1376079,0
2016-05-19,123.14,125.5,122.73,125.11,1322458,0
2016-05-20,125.25,125.6,123.65,124,1063680,0
2016-05-23,124.16,124.61,123.69,124.22,654065,0
2016-05-24,124.38,125.73,124.03,125.2,807110,0
2016-05-25,125.16,125.66,124.17,124.51,681093,0
2016-05-26,124.59,125.32,124.35,124.69,593164,0
2016-05-27,125,125.22,124.44,124.84,500144,0
2016-05-31,125.13,125.24,123.11,123.73,1237797,0
2016-06-01,123.83,125.11,123.58,125.02,979028,0
2016-06-02,125.17,125.17,124.05,124.97,747988,0
2016-06-03,124.97,125.29,124.11,125.05,795373,0
2016-06-06,124.84,125.22,124.06,124.48,857168,0
2016-06-07,124.73,124.96,124.19,124.51,893121,0
2016-06-08,124.24,125.28,123.9,125.24,562850,0
2016-06-09,125.19,126.11,124.84,126.01,511362,0
2016-06-10,125.54,126.89,125.19,126.84,737164,0
2016-06-13,126.62,127.52,126.18,126.27,788476,0
2016-06-14,125.92,128.01,125.13,127.82,1059495,0
2016-06-15,127.83,128.06,126.89,127.2,707533,0
2016-06-16,127.06,128.39,126.97,128.12,742837,0
2016-06-17,127.91,127.91,126.22,127.41,1394918,0
2016-06-20,127.67,128.06,127.18,127.36,788820,0
2016-06-21,127.85,128.86,127.57,128.11,862673,0
2016-06-22,128.04,128.88,127.94,128.84,737762,0
2016-06-23,129.43,129.45,128.63,129.21,482672,0
2016-06-24,127.59,131.38,127.06,129.83,2198700,0
2016-06-27,129.55,132.47,129.53,131.9,2480524,0
2016-06-28,132.07,132.07,130.46,131.53,1543571,0
2016-06-29,131.57,132.29,129.45,130.14,1577187,0
2016-06-30,130.51,133.22,129.76,133.2,1638470,0
2016-07-01,133.5,133.67,131.34,132.03,981690,0
2016-07-05,132.49,134.83,132.36,134.03,1347931,0
2016-07-06,134.96,135.22,132.55,133.03,1318210,0
2016-07-07,132.83,133.1,131.71,132.38,1189251,0
2016-07-08,132.28,133.27,131.87,133.18,1030314,0
2016-07-11,132.89,133.11,131.45,132.55,995930,0
2016-07-12,131.6,132.01,130.53,131.11,946580,0
2016-07-13,131.46,132.25,130.98,131.93,485983,0
2016-07-14,131.8,133.18,131.45,131.59,772532,0
2016-07-15,131.87,132.53,131.12,131.47,914870,0
2016-07-18,131.63,131.87,130.91,131.01,660676,0
2016-07-19,130.92,131.35,130.44,131.24,701540,0
2016-07-20,131.42,131.77,130.22,130.28,567497,0
2016-07-21,130.07,130.2,129.23,129.59,733375,0
2016-07-22,129.64,130.21,129.45,130.11,665549,0
2016-07-25,129.96,130.27,129.46,130.21,501074,0
2016-07-26,130.11,130.64,129.14,129.64,647893,0
2016-07-27,129.52,129.52,126.22,126.88,1795013,0
2016-07-28,126.85,127.02,125.44,126.68,1531433,0
2016-07-29,126.3,127.61,125.93,126.92,1005058,0
2016-08-01,126.53,127.52,126.53,127.18,916787,0
2016-08-02,127.08,127.97,125.73,126.17,1398920,0
2016-08-03,128.09,128.42,126.64,127.41,1491432,0
2016-08-04,127.43,129.7,127.43,129.66,1101438,0
2016-08-05,129.55,129.72,127.61,128.02,1162311,0
2016-08-08,128.02,128.25,127.06,127.97,638693,0
2016-08-09,128.09,128.71,127.56,128.39,761809,0
2016-08-10,128.62,129.6,128.29,129.6,638504,0
2016-08-11,130.05,130.43,128.78,128.97,617869,0
2016-08-12,129.38,129.98,128.88,129.19,418454,0
2016-08-15,128.93,129.18,128,128.04,493143,0
2016-08-16,127.74,128.04,126.88,126.93,516415,0
2016-08-17,127.32,128.04,126.03,127.32,946362,0
2016-08-18,127.18,127.62,126.67,127.06,678692,0
2016-08-19,126.73,126.9,126.32,126.65,742157,0
2016-08-22,126.65,126.95,126.16,126.78,867662,0
2016-08-23,127.01,127.31,126.09,126.32,800918,0
2016-08-24,126.23,126.76,125.54,126.62,756940,0
2016-08-25,126.68,127.45,126.48,126.9,709461,0
2016-08-26,126.79,127.95,126.35,126.49,606585,0
2016-08-29,126.68,127.59,126.6,127.28,525014,0
2016-08-30,127.23,127.54,126.31,126.51,497590,0
2016-08-31,126.69,127,126.07,126.89,805202,0
2016-09-01,126.4,126.97,126.28,126.89,651927,0
2016-09-02,127.14,127.99,126.95,127.79,588084,0
2016-09-06,127.68,128.42,126.94,127.82,838521,0
2016-09-07,127.42,127.42,124.53,125.39,1265473,0
2016-09-08,124.78,124.98,122.64,122.96,1477158,0
2016-09-09,121.95,122.25,118.97,119,2140892,0
2016-09-12,119.23,120.33,119.09,120.11,1095847,0
2016-09-13,119.75,120.13,119.03,119.18,1301880,0
2016-09-14,119.24,119.65,118.35,118.63,844525,0
2016-09-15,118.58,119.07,118.34,118.65,748941,0
2016-09-16,118.9,119.3,117.88,118.84,1173563,0
2016-09-19,118.61,119.3,118.47,118.78,758974,0
2016-09-20,118.78,120.9,118.78,119.52,1156703,0
2016-09-21,119.6,120.66,118.85,120.47,705500,0
2016-09-22,121.09,122.68,121.06,122.55,1420289,0
2016-09-23,122.44,122.85,121.66,122.51,869538,0
2016-09-26,122.36,122.37,121.66,121.7,799278,0
2016-09-27,122.13,122.22,121.5,121.85,732962,0
2016-09-28,121.74,122.11,121.05,122.03,473824,0
2016-09-29,121.55,121.99,120.32,120.7,659180,0
2016-09-30,121.18,121.82,121.03,121.21,854275,0
2016-10-03,120.73,120.74,119.4,120.38,728455,0
2016-10-04,120.21,120.51,117.86,118.19,1244578,0
2016-10-05,118.32,118.59,117.33,117.7,1441743,0
2016-10-06,117.62,119.9,117.34,118.84,1116947,0
2016-10-07,119.19,119.46,117.75,118.76,1005912,0
2016-10-10,118.85,119.25,117.63,118.07,671893,0
2016-10-11,117.84,117.98,116.57,117.05,870238,0
2016-10-12,117.41,118.64,117.41,118.06,689789,0
2016-10-13,117.93,119.18,117.67,118.63,858204,0
2016-10-14,118.67,119.14,117.89,117.9,564495,0
2016-10-17,118.16,118.61,117.79,118.26,523746,0
2016-10-18,118.69,118.97,117.93,117.93,745075,0
2016-10-19,118.07,118.42,116.77,116.98,1288200,0
2016-10-20,117.14,117.6,115.88,115.91,1116465,0
2016-10-21,115.76,116.55,114.8,116.24,1169405,0
2016-10-24,116.44,116.71,115.28,115.67,1317157,0
2016-10-25,115.9,117.87,115.57,116.56,1205037,0
2016-10-26,116.44,116.73,115.91,116.14,758320,0
2016-10-27,116.03,116.72,114.92,114.99,828904,0
2016-10-28,115.02,116.27,115,116.03,1073197,0
2016-10-31,116.17,117.1,115.75,117,1346227,0
2016-11-01,116.82,116.97,115.15,116.47,1505927,0
2016-11-02,114.24,115.07,112.13,112.75,2156526,0
2016-11-03,112.42,113.11,110.9,111.82,1673415,0
2016-11-04,111.82,112.07,110.4,110.4,1270400,0
2016-11-07,111.17,112.08,110.56,111.39,1405930,0
2016-11-08,111.3,112.77,111.07,112.36,1062355,0
2016-11-09,110.55,112.86,109.72,112.21,1237099,0
2016-11-10,111.84,112.25,108.44,109.41,1601762,0
2016-11-11,109.41,111.08,108.95,110.21,989046,0
2016-11-14,110.08,110.64,109.31,110.28,1237057,0
2016-11-15,110.98,111.84,110.68,111.3,1092348,0
2016-11-16,111.55,111.91,110.87,111.1,1073223,0
2016-11-17,110.83,111.74,110.12,110.66,1559037,0
2016-11-18,110.83,112.01,110.58,111.9,1456734,0
2016-11-21,111.97,112.25,111.3,111.95,1232410,0
2016-11-22,112.3,113.94,112.3,113.32,989902,0
2016-11-23,113.15,113.51,112.38,112.56,667678,0
2016-11-25,113.18,114.26,112.93,114.26,460294,0
2016-11-28,114.16,114.85,113.57,114.45,991834,0
2016-11-29,114.7,115.25,113.98,114.72,1258927,0
2016-11-30,114.75,115.11,112.59,112.64,1881121,0
2016-12-01,112.23,112.62,109.44,110.72,2063703,0
2016-12-02,111.19,112,110.85,111.14,855260,0
2016-12-05,111.75,111.9,110.17,110.92,1114630,0
2016-12-06,111.12,111.48,110.69,111.39,615905,0
2016-12-07,111.38,112.96,111.07,112.81,906312,0
2016-12-08,112.1,112.32,111.52,111.79,783019,0
2016-12-09,111.39,112.54,111.19,112.38,681499,0
2016-12-12,112.24,113.28,112.24,113.11,712844,0
2016-12-13,113.19,114.97,112.89,114.17,908777,0
2016-12-14,114.07,114.41,112.99,113.1,883746,0
2016-12-15,112.76,115.58,112.1,115.36,1338060,0
2016-12-16,116.01,118.03,115.19,116.04,2490734,0
2016-12-19,116.27,116.58,115.43,115.96,749314,0
2016-12-20,115.94,116.98,114.96,116.77,1128129,0
2016-12-21,116.24,117.22,116.06,116.54,814712,0
2016-12-22,116.47,117.61,116.12,117.47,636390,0
2016-12-23,117.48,118.49,117.23,117.85,644011,0
2016-12-27,117.73,119.43,117.52,118.86,1177964,0
2016-12-28,118.58,119.26,117.17,117.29,1041128,0
2016-12-29,117.39,119.09,117.3,118.3,679315,0
2016-12-30,118.04,118.18,116.66,117,729078,0
2017-01-03,117.53,118.3,116.73,117.96,1073617,0
2017-01-04,118.78,119.42,118.19,118.86,1143426,0
2017-01-05,118.98,119.64,118.29,119.6,795729,0
2017-01-06,119.37,119.68,118.8,119.42,540064,0
2017-01-09,119.67,119.86,117.9,118.24,833905,0
2017-01-10,117.94,117.98,116.17,116.36,1179910,0
2017-01-11,116.22,117.1,115.59,115.73,877042,0
2017-01-12,115.63,116.42,115.43,116.09,793382,0
2017-01-13,116.1,116.52,115.82,116.51,479158,0
2017-01-17,116.57,118.5,116.51,118.26,904281,0
2017-01-18,118.25,118.69,117.54,117.85,719395,0
2017-01-19,117.84,118.44,117.01,117.22,656503,0
2017-01-20,118.63,118.84,117.43,118.36,865028,0
2017-01-23,118.07,118.98,117.91,118.73,534295,0
2017-01-24,118.83,119.41,118.44,119.34,687547,0
2017-01-25,119.32,119.41,118.32,119.19,830061,0
2017-01-26,119.04,119.52,118.7,119.37,708035,0
2017-01-27,119.01,119.13,116.64,118.23,1077217,0
2017-01-30,118.68,118.73,117.4,118.05,854468,0
2017-01-31,118.18,118.5,117.52,117.75,1137435,0
2017-02-01,117.39,118.73,117.33,118.47,1055672,0
2017-02-02,118.94,119.32,117.72,117.98,1353146,0
2017-02-03,119.71,124.23,119.23,122.79,2328027,0
2017-02-06,123.17,123.24,121.38,121.46,1227839,0
2017-02-07,121.98,123.23,121.26,122.97,944165,0
2017-02-08,123.36,124.91,123.05,124.68,1327998,0
2017-02-09,124.67,125.58,124.54,125.01,1111881,0
2017-02-10,124.42,125.33,124.2,124.65,1131499,0
2017-02-13,124.62,125.07,124.11,124.75,753668,0
2017-02-14,124.23,125.2,123.89,125.01,857550,0
2017-02-15,125.42,126.08,124.56,126.01,691827,0
2017-02-16,125.78,127.77,125.47,127.66,1605027,0
2017-02-17,128.88,131.57,128.22,131.2,2608770,0
2017-02-21,131.34,133.16,131.2,132.9,1397237,0
2017-02-22,132.45,133.82,131.24,133.37,1403220,0
2017-02-23,133.58,133.78,132.9,133.28,1026610,0
2017-02-24,132.82,133.84,132.1,133.81,917318,0
2017-02-27,133.05,134.06,132.49,133.88,826295,0
2017-02-28,133.59,134.43,133.45,134.24,1215619,0
2017-03-01,133.89,134.67,133.53,134.58,917628,0
2017-03-02,134.42,135.32,134.05,134.82,871881,0
2017-03-03,134.61,134.66,133.7,134.35,694970,0
2017-03-06,133.63,134.52,133.46,134.23,898793,0
2017-03-07,133.92,134.81,133.81,134.34,860114,0
2017-03-08,133.81,134.56,133.73,133.85,1608445,0
2017-03-09,134.19,134.88,133.92,134.49,632149,0
2017-03-10,134.89,135.54,134.48,135.48,584995,0
2017-03-13,135.5,135.94,135.34,135.64,835688,0
2017-03-14,135.42,135.65,134.69,135.06,514368,0
2017-03-15,134.93,136.69,134.62,136.06,729850,0
2017-03-16,136.06,136.07,134.76,135.43,772092,0
2017-03-17,135.81,135.88,134.94,134.96,1295675,0
2017-03-20,135.01,135.44,134.59,134.88,517870,0
2017-03-21,135.44,135.65,134.24,134.93,650726,0
2017-03-22,135.36,135.36,133.97,134.59,652085,0
2017-03-23,134.37,135.2,134.26,134.97,717781,0
2017-03-24,135.07,135.48,134.72,135.23,659195,0
2017-03-27,134.56,135.61,134.08,134.36,596814,0
2017-03-28,133.98,134.69,133.52,134.39,575589,0
2017-03-29,134.21,134.35,133.23,133.41,676078,0
2017-03-30,133.4,133.48,132.66,132.75,529975,0
2017-03-31,132.57,133.2,132.26,132.3,785629,0
2017-04-03,132.59,133.07,131.6,132.02,864512,0
2017-04-04,131.99,132.32,131.1,132.2,793268,0
2017-04-05,132.68,133.14,131.29,131.75,1109187,0
2017-04-06,131.75,131.97,130.35,130.46,1061384,0
2017-04-07,130.63,130.98,130.09,130.72,789916,0
2017-04-10,130.71,131.52,130.47,131.2,466852,0
2017-04-11,130.79,132.41,130.79,132.01,756425,0
2017-04-12,131.29,132.15,131.1,132.12,630799,0
2017-04-13,132.12,132.12,130.96,131.35,827552,0
2017-04-17,132.12,133.33,131.9,133.32,661688,0
2017-04-18,133.13,134.15,133.13,133.85,741322,0
2017-04-19,133.64,133.91,133.33,133.77,781390,0
2017-04-20,133.51,134.1,133.18,133.91,982723,0
2017-04-21,133.81,134.19,132.52,132.56,822133,0
2017-04-24,132.58,133.41,131.8,133.19,899437,0
2017-04-25,133.23,134.7,133.06,134.4,668243,0
2017-04-26,134.74,134.74,131.77,131.85,906995,0
2017-04-27,131.97,132.74,131.48,132.28,547201,0
2017-04-28,131.87,132.14,130.64,131.97,1035512,0
2017-05-01,132.39,132.63,131.71,131.77,437658,0
2017-05-02,132.13,132.53,128.14,128.42,1545373,0
2017-05-03,127.38,129.9,125.98,129.51,1552079,0
2017-05-04,129.87,130.92,129.7,130.66,921835,0
2017-05-05,130.57,131.36,130.57,131.18,645015,0
2017-05-08,131.19,132.26,130.05,130.21,580720,0
2017-05-09,129.97,130.99,129.94,130.73,697959,0
2017-05-10,130.74,131.53,130.42,131.44,591082,0
2017-05-11,130.98,131.25,130.57,130.92,633116,0
2017-05-12,130.67,131.27,130.22,130.46,800568,0
2017-05-15,130.45,131.19,130.45,131.04,719288,0
2017-05-16,131.31,131.79,129,129.03,1152630,0
2017-05-17,128.91,130.37,128.85,129.54,895132,0
2017-05-18,129.26,129.77,128.23,129.06,556107,0
2017-05-19,129.3,130.7,128.94,130.46,721668,0
2017-05-22,130.44,131.25,130.33,130.87,570463,0
2017-05-23,130.74,131.44,129.86,129.99,573301,0
2017-05-24,130.7,131.15,130.25,131.07,511084,0
2017-05-25,131.45,133.65,131.38,133.39,627602,0
2017-05-26,133.21,133.47,132.73,133.25,453951,0
2017-05-30,133.05,133.42,132.58,133.19,557305,0
2017-05-31,133.54,134.86,133.5,133.99,714011,0
2017-06-01,134.07,134.24,132.55,134.03,714765,0
2017-06-02,134.47,134.9,133.78,134.87,619962,0
2017-06-05,134.55,135.42,134.11,135.15,475491,0
2017-06-06,135.24,135.78,134.52,135.29,583854,0
2017-06-07,135.06,136.11,134.88,135.78,519588,0
2017-06-08,135.67,135.93,133.93,134.75,550321,0
2017-06-09,134.86,135.49,134.33,135.38,488353,0
2017-06-12,135.51,135.94,134.56,135.43,514993,0
2017-06-13,135.36,136.12,134.78,135.71,435904,0
2017-06-14,135.99,137.85,135.98,137.32,733058,0
2017-06-15,137.03,138.74,136.75,138.36,863266,0
2017-06-16,138.25,138.65,136.12,137.7,1081877,0
2017-06-19,137.83,139.36,137.21,139.33,632837,0
2017-06-20,139.18,139.94,138.06,138.32,614638,0
2017-06-21,138.55,138.8,137.41,137.55,572364,0
2017-06-22,137.53,138.13,137.13,137.59,469702,0
2017-06-23,137.69,138.49,137.06,137.13,768030,0
2017-06-26,137.43,137.99,137,137.51,459950,0
2017-06-27,137.08,137.47,135.16,135.18,628984,0
2017-06-28,135.95,136.55,134.36,134.45,607227,0
2017-06-29,134.02,134.02,131.07,131.51,1227256,0
2017-06-30,131.9,132.23,131.48,131.53,609443,0
2017-07-03,131.29,133.06,131.29,132.06,527537,0
2017-07-05,132.16,132.92,131.93,132.38,894273,0
2017-07-06,132.22,132.64,131.53,132.05,780661,0
2017-07-07,132.56,133.34,132.21,132.65,596565,0
2017-07-10,132.75,133.17,131.64,131.78,425632,0
2017-07-11,131.95,132.5,130.09,130.28,758637,0
2017-07-12,130.6,131.04,129.73,129.81,819693,0
2017-07-13,129.78,130.01,128.94,129.14,700601,0
2017-07-14,129.48,130.41,129.42,130.2,534361,0
2017-07-17,130.41,131.05,129.69,130.61,634756,0
2017-07-18,130.63,131.23,130.28,130.66,445073,0
2017-07-19,130.59,130.65,129.43,129.68,746933,0
2017-07-20,130.34,130.74,129.76,130.03,444890,0
2017-07-21,129.4,131.41,129.2,131.38,568200,0
2017-07-24,131.22,131.24,129.87,130.46,711908,0
2017-07-25,130.74,132.06,130.01,132,693394,0
2017-07-26,131.95,132.82,131.66,132.56,739606,0
2017-07-27,133.05,133.42,131.93,133.29,997007,0
2017-07-28,132.98,133.28,131.46,131.9,623792,0
2017-07-31,131.87,133,131.45,132.62,636659,0
2017-08-01,132.85,133.11,132.05,132.26,514442,0
2017-08-02,131.96,132.31,130.37,131.11,994990,0
2017-08-03,132.9,136.05,131.26,133.85,1247135,0
2017-08-04,134.06,134.06,132.91,133.61,755732,0
2017-08-07,133.62,134.76,133.21,134.61,588614,0
2017-08-08,134.57,134.78,133.57,133.77,449833,0
2017-08-09,133.85,134.21,132.86,133.33,568647,0
2017-08-10,132.79,133.64,132.68,133.06,511202,0
2017-08-11,133.64,134.19,133.02,133.43,529751,0
2017-08-14,133.77,135,133.62,134.68,451589,0
2017-08-15,134.56,135.66,134.46,135.41,402287,0
2017-08-16,135.45,136.66,135.39,136.05,449554,0
2017-08-17,135.94,137.02,135.89,136.27,882356,0
2017-08-18,136.24,137.19,135.85,136.83,739274,0
2017-08-21,137.01,138.32,136.62,137.92,497510,0
2017-08-22,137.79,138.28,137.32,138.13,460135,0
2017-08-23,137.6,138.4,137.26,137.81,482753,0
2017-08-24,137.88,137.95,136.02,136.09,603979,0
2017-08-25,136.3,136.98,136.08,136.58,370058,0
2017-08-28,136.83,136.94,136.07,136.6,594319,0
2017-08-29,136.4,137.43,136.36,136.47,437503,0
2017-08-30,136.21,136.69,135.74,136.45,492721,0
2017-08-31,136.69,137.83,136.43,137.62,785255,0
2017-09-01,137.61,138.43,136.86,137.08,617523,0
2017-09-05,136.54,137.52,136.22,137.43,544293,0
2017-09-06,137.18,137.2,134.18,135.48,880068,0
2017-09-07,135.48,135.82,134.34,135.14,699168,0
2017-09-08,134.74,134.74,132.66,133.16,852680,0
2017-09-11,133.37,134.66,133.02,134.15,649813,0
2017-09-12,134.15,135.02,134.12,134.68,558563,0
2017-09-13,134.67,134.73,132.88,133.2,608203,0
2017-09-14,133.21,133.97,132.55,133.86,544652,0
2017-09-15,133.53,135.35,133.51,135.29,911478,0
2017-09-18,135.52,136.46,135.32,135.92,672839,0
2017-09-19,136.5,136.7,135.78,136.62,619400,0
2017-09-20,136.71,137.07,134.3,134.49,807353,0
2017-09-21,134.61,134.94,129.9,130.47,1138885,0
2017-09-22,130.56,131.19,128.74,128.98,1100965,0
2017-09-25,129,130.52,128.78,129.62,807951,0
2017-09-26,130.16,130.54,129.41,130.44,648059,0
2017-09-27,130.5,130.5,126.17,128.49,1393080,0
2017-09-28,127.86,130.01,127.27,129.18,977108,0
2017-09-29,129.18,131.11,128.92,131.05,1073448,0
2017-10-02,131.1,131.45,128.57,128.63,926084,0
2017-10-03,128.67,129.63,127.68,128.98,1499927,0
2017-10-04,128.82,130.6,128.61,130.43,1087614,0
2017-10-05,130.7,131.7,127.7,128.12,1793182,0
2017-10-06,127.81,128.52,127.08,128.3,1103517,0
2017-10-09,128.48,128.65,126.64,126.98,1022123,0
2017-10-10,127.36,129.14,126.93,128.38,1174914,0
2017-10-11,128.58,129.95,128.58,129.69,664933,0
2017-10-12,129.71,130.24,128.72,129.88,782741,0
2017-10-13,130.31,131.18,130.03,130.43,662511,0
2017-10-16,130.44,131.39,130.05,130.95,485855,0
2017-10-17,130.94,131.18,129.8,131.01,612112,0
2017-10-18,130.95,131.06,129.87,130.1,901715,0
2017-10-19,129.65,129.67,128.31,129.27,635028,0
2017-10-20,128.84,128.84,126.7,126.94,1622901,0
2017-10-23,126.82,127.87,126.52,127.73,1197025,0
2017-10-24,127.97,127.97,126.44,127.21,866334,0
2017-10-25,126.26,127.28,124.09,127.09,1414700,0
2017-10-26,127.43,128.83,127.43,127.86,855296,0
2017-10-27,127.65,128,126.16,127.03,1128625,0
2017-10-30,126.77,126.808,124.38,125.32,1271667,0
2017-10-31,125.7,127.48,124.48,126.53,2163610,0
2017-11-01,128.85,131.59,126.45,128.02,2434662,0
2017-11-02,127.66,130.11,125.895,129.28,1548828,0
2017-11-03,129.47,129.77,127.92,128.11,1088652,0
2017-11-06,128.42,128.7,127.66,127.73,867184,0
2017-11-07,127.5,129.87,127.5,129.7,794560,0
2017-11-08,130,131.58,129.69,131.05,898457,0
2017-11-09,130.86,131.91,130.09,130.68,504957,0
2017-11-10,130.29,132.4,130.29,132.05,718822,0
