Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,2.496,2.5372,2.496,2.5372,1011914,0
1985-07-02,2.5538,2.5538,2.5372,2.5456,281627,0
1985-07-03,2.5456,2.5538,2.5372,2.5372,322415,0
1985-07-05,2.5372,2.5538,2.5372,2.5456,332124,0
1985-07-08,2.5538,2.5785,2.5538,2.5785,1002203,0
1985-07-09,2.5785,2.6443,2.5785,2.6443,701154,0
1985-07-10,2.6443,2.6691,2.6361,2.6524,829343,0
1985-07-11,2.6524,2.6524,2.6443,2.6524,580734,0
1985-07-12,2.6443,2.6443,2.6361,2.6361,275802,0
1985-07-15,2.6361,2.6524,2.6281,2.6281,287456,0
1985-07-16,2.6281,2.6361,2.6281,2.6361,615694,0
1985-07-17,2.6361,2.6608,2.6361,2.6608,673960,0
1985-07-18,2.6524,2.6524,2.6361,2.6361,167031,0
1985-07-19,2.6361,2.6443,2.5948,2.6196,450603,0
1985-07-22,2.6031,2.6031,2.5785,2.5867,499158,0
1985-07-23,2.5785,2.5785,2.4796,2.5125,512754,0
1985-07-24,2.5125,2.5291,2.4879,2.4879,648713,0
1985-07-25,2.4879,2.5042,2.463,2.4711,506928,0
1985-07-26,2.4711,2.496,2.463,2.4796,423411,0
1985-07-29,2.4796,2.4796,2.4302,2.4547,846818,0
1985-07-30,2.4386,2.4386,2.3807,2.3807,1050757,0
1985-07-31,2.3892,2.4796,2.3892,2.4711,1105139,0
1985-08-01,2.4547,2.4547,2.4055,2.4547,587532,0
1985-08-02,2.463,2.5125,2.463,2.4796,384566,0
1985-08-05,2.4796,2.5042,2.4466,2.496,419525,0
1985-08-06,2.496,2.5207,2.4221,2.4221,655508,0
1985-08-07,2.4221,2.496,2.4137,2.496,698239,0
1985-08-08,2.496,2.5538,2.4796,2.5538,575877,0
1985-08-09,2.5538,2.5785,2.5207,2.5456,590446,0
1985-08-12,2.5456,2.5538,2.4879,2.5456,589474,0
1985-08-13,2.5456,2.5456,2.5207,2.5207,419525,0
1985-08-14,2.5207,2.5207,2.4879,2.496,374852,0
1985-08-15,2.496,2.5125,2.496,2.5125,222388,0
1985-08-16,2.5125,2.5125,2.4711,2.4711,204909,0
1985-08-19,2.4711,2.496,2.4711,2.496,242782,0
1985-08-20,2.496,2.5042,2.4879,2.4879,599183,0
1985-08-21,2.4879,2.6361,2.4796,2.496,558397,0
1985-08-22,2.496,2.5042,2.4796,2.4879,295221,0
1985-08-23,2.4879,2.496,2.4796,2.4796,84489,0
1985-08-26,2.4796,2.4879,2.4796,2.4796,163148,0
1985-08-27,2.4796,2.4879,2.4796,2.4879,147612,0
1985-08-28,2.4879,2.4879,2.463,2.4879,366115,0
1985-08-29,2.4879,2.5042,2.4796,2.496,203940,0
1985-08-30,2.496,2.5042,2.4711,2.4796,396220,0
1985-09-03,2.4796,2.4796,2.463,2.4711,155381,0
1985-09-04,2.4711,2.4879,2.4547,2.463,398163,0
1985-09-05,2.463,2.4796,2.463,2.4711,171888,0
1985-09-06,2.4711,2.496,2.463,2.4711,121391,0
1985-09-09,2.4796,2.5456,2.4796,2.5456,225302,0
1985-09-10,2.5456,2.5867,2.5372,2.5372,216560,0
1985-09-11,2.5372,2.5702,2.5291,2.5291,216560,0
1985-09-12,2.5291,2.5538,2.5042,2.5207,547711,0
1985-09-13,2.5207,2.5291,2.4055,2.4796,373884,0
1985-09-16,2.4796,2.4879,2.4466,2.4879,192283,0
1985-09-17,2.4879,2.5456,2.463,2.5125,466142,0
1985-09-18,2.5125,2.5125,2.4547,2.4711,481677,0
1985-09-19,2.4711,2.496,2.463,2.4796,68952,0
1985-09-20,2.4796,2.5125,2.4137,2.4137,397190,0
1985-09-23,2.4137,2.4711,2.3892,2.3892,476825,0
1985-09-24,2.4055,2.4879,2.4055,2.4879,592386,0
1985-09-25,2.4879,2.5456,2.463,2.5291,533149,0
1985-09-26,2.5291,2.5456,2.5207,2.5372,450603,0
1985-09-30,2.5456,2.6116,2.5456,2.5785,601125,0
1985-10-01,2.6443,2.8011,2.5622,2.7843,908000,0
1985-10-02,2.8091,2.8257,2.6935,2.7514,1210021,0
1985-10-03,2.7514,2.8091,2.7432,2.8091,879837,0
1985-10-04,2.7762,2.7762,2.7432,2.7432,320466,0
1985-10-07,2.7432,2.7432,2.6361,2.6856,510813,0
1985-10-08,2.6935,2.7762,2.6935,2.7432,506928,0
1985-10-09,2.7762,2.8914,2.7762,2.8257,1849993,0
1985-10-10,2.8257,2.8667,2.7843,2.8257,1194484,0
1985-10-11,2.8175,2.8175,2.7925,2.8175,375826,0
1985-10-14,2.8175,2.8336,2.8091,2.8257,282595,0
1985-10-15,2.8257,3.0069,2.8011,3.0069,2066553,0
1985-10-16,3.0069,3.0973,2.9246,2.9986,1635375,0
1985-10-17,2.9986,2.9986,2.949,2.9738,1322674,0
1985-10-18,2.9738,3.1058,2.9575,3.0973,1422697,0
1985-10-21,3.0973,3.0973,3.0069,3.0481,512754,0
1985-10-22,3.0481,3.0562,2.9822,3.0069,717660,0
1985-10-23,2.9904,2.9904,2.916,2.916,611808,0
1985-10-24,2.916,2.9325,2.8587,2.9078,309789,0
1985-10-25,2.9078,2.9325,2.8914,2.9078,334070,0
1985-10-28,2.8914,2.8914,2.8257,2.8257,497218,0
1985-10-29,2.8257,2.8667,2.7843,2.7925,666192,0
1985-10-30,2.7925,2.842,2.7186,2.7348,862360,0
1985-10-31,2.7348,2.7514,2.6935,2.7432,718630,0
1985-11-01,2.7514,2.8503,2.7514,2.8503,724460,0
1985-11-04,2.8503,2.8587,2.8091,2.842,275802,0
1985-11-05,2.842,2.8587,2.8257,2.842,437005,0
1985-11-06,2.842,2.8503,2.7599,2.8011,370971,0
1985-11-07,2.8011,2.8336,2.7762,2.8175,715720,0
1985-11-08,2.842,2.9656,2.842,2.9325,1058527,0
1985-11-11,2.949,3.1058,2.949,3.0807,1283828,0
1985-11-12,3.0807,3.0807,3.0233,3.04,2275347,0
1985-11-13,3.04,3.0562,2.9904,3.0233,989576,0
1985-11-14,3.0233,3.0481,3.0149,3.0481,1080861,0
1985-11-15,3.04,3.04,2.9904,2.9986,555484,0
1985-11-18,2.9986,3.0314,2.9738,3.0233,488476,0
1985-11-19,3.0233,3.0314,3.0069,3.0314,285511,0
1985-11-20,3.0314,3.0728,3.0149,3.0728,689497,0
1985-11-21,3.0728,3.0894,3.0314,3.0894,2583192,0
1985-11-22,3.0894,3.5751,3.0894,3.386,7803966,0
1985-11-25,3.3445,3.3445,3.2375,3.2786,1741227,0
1985-11-26,3.2786,3.2869,3.2127,3.2786,1698498,0
1985-11-27,3.2786,3.5176,3.2786,3.4433,6309402,0
1985-11-29,3.5589,3.6658,3.5589,3.6164,4477858,0
1985-12-02,3.6082,3.6082,3.493,3.5422,2860936,0
1985-12-03,3.5422,3.5422,3.493,3.5011,906059,0
1985-12-04,3.5176,3.7154,3.5176,3.6741,4309850,0
1985-12-05,3.6741,3.8884,3.6331,3.8224,3016313,0
1985-12-06,3.7977,3.7977,3.6576,3.7154,1984979,0
1985-12-09,3.7154,3.7154,3.6496,3.699,1382881,0
1985-12-10,3.6741,3.6741,3.4433,3.4517,2712354,0
1985-12-11,3.4517,3.5751,3.4433,3.5422,1681989,0
1985-12-12,3.5422,3.5506,3.4599,3.534,953646,0
1985-12-13,3.534,3.5506,3.5011,3.509,813802,0
1985-12-16,3.509,3.5506,3.468,3.5176,1006086,0
1985-12-17,3.5176,3.5176,3.4105,3.4105,1199340,0
1985-12-18,3.4105,3.468,3.4105,3.4433,1284798,0
1985-12-19,3.4433,3.6576,3.427,3.5257,3848567,0
1985-12-20,3.5257,3.5751,3.4599,3.493,2059757,0
1985-12-23,3.493,3.509,3.4599,3.509,1798523,0
1985-12-24,3.493,3.493,3.4517,3.4765,708924,0
1985-12-26,3.4599,3.4599,3.3445,3.3693,954614,0
1985-12-27,3.3693,3.4105,3.3611,3.386,1118736,0
1985-12-30,3.386,3.3937,3.3115,3.3363,859444,0
1985-12-31,3.3363,3.3528,3.2869,3.3035,3005634,0
1986-01-02,3.3035,3.3035,3.2786,3.3035,580734,0
1986-01-03,3.3278,3.386,3.2786,3.3775,600155,0
1986-01-06,3.3775,3.3937,3.3363,3.3775,1624692,0
1986-01-07,3.3775,3.3937,3.3775,3.3775,1139130,0
1986-01-08,3.3775,3.3937,3.2459,3.2459,2043247,0
1986-01-09,3.2459,3.2459,3.1058,3.1549,1836399,0
1986-01-10,3.1549,3.1881,3.1141,3.1141,537034,0
1986-01-13,3.1141,3.1881,3.0645,3.1471,1406189,0
1986-01-14,3.1471,3.1715,3.1141,3.1384,476825,0
1986-01-15,3.1384,3.1634,3.1141,3.1384,307848,0
1986-01-16,3.1384,3.1471,3.1058,3.1141,421469,0
1986-01-17,3.1141,3.1549,3.0562,3.0973,515669,0
1986-01-20,3.0973,3.1715,3.0645,3.1549,845849,0
1986-01-21,3.1549,3.1715,3.0807,3.1304,758450,0
1986-01-22,3.1304,3.1384,2.9986,3.0149,1153694,0
1986-01-23,3.0149,3.0562,2.9656,2.9656,648713,0
1986-01-24,2.9656,3.04,2.9656,3.04,1057555,0
1986-01-27,3.04,3.1141,2.9904,3.0973,842934,0
1986-01-28,3.0973,3.0973,3.0481,3.0894,542859,0
1986-01-29,3.0894,3.1218,3.0645,3.0894,725432,0
1986-01-30,3.0894,3.1384,3.0807,3.1384,808946,0
1986-01-31,3.1384,3.2459,3.1304,3.1634,1347918,0
1986-02-03,3.1798,3.2703,3.1798,3.2623,922571,0
1986-02-04,3.2623,3.3115,3.1965,3.2703,1221675,0
1986-02-05,3.2703,3.3115,3.2459,3.3035,478766,0
1986-02-06,3.2951,3.2951,3.2211,3.2459,470998,0
1986-02-07,3.2459,3.2703,3.2045,3.2623,635116,0
1986-02-10,3.2623,3.2703,3.2045,3.2127,411758,0
1986-02-11,3.2127,3.2459,3.2127,3.2293,1173121,0
1986-02-12,3.2293,3.2459,3.2127,3.2293,432149,0
1986-02-13,3.2293,3.2951,3.2293,3.2951,795351,0
1986-02-14,3.2951,3.3363,3.2869,3.2951,1610127,0
1986-02-18,3.2786,3.2786,3.2293,3.2623,977924,0
1986-02-19,3.2623,3.3035,3.2539,3.2951,941019,0
1986-02-20,3.2951,3.4025,3.2869,3.4025,1282856,0
1986-02-21,3.4025,3.4351,3.3528,3.3775,1805321,0
1986-02-24,3.3693,3.3693,3.2786,3.3363,1737342,0
1986-02-25,3.3363,3.3611,3.3278,3.3528,908971,0
1986-02-26,3.3528,3.3775,3.3363,3.3445,1006086,0
1986-02-27,3.3445,3.4433,3.3363,3.4351,1445035,0
1986-02-28,3.4517,3.5011,3.4517,3.5011,1450860,0
1986-03-03,3.5011,3.5257,3.493,3.509,922571,0
1986-03-04,3.509,3.5918,3.5011,3.5257,1857759,0
1986-03-05,3.5257,3.5918,3.509,3.5833,1278001,0
1986-03-06,3.5833,3.6245,3.5257,3.5669,773017,0
1986-03-07,3.5669,3.6164,3.534,3.5589,555484,0
1986-03-10,3.5589,3.5918,3.5422,3.5422,559368,0
1986-03-11,3.5589,3.6331,3.5589,3.6082,661336,0
1986-03-12,3.6082,3.7233,3.6001,3.6331,1639257,0
1986-03-13,3.6331,3.6658,3.5833,3.5833,799235,0
1986-03-14,3.5833,3.6001,3.5422,3.5918,1379970,0
1986-03-17,3.5918,3.5918,3.534,3.5669,589474,0
1986-03-18,3.5669,3.5833,3.5257,3.5589,498185,0
1986-03-19,3.5589,3.5751,3.5176,3.534,1462514,0
1986-03-20,3.5422,3.5918,3.5422,3.5589,817685,0
1986-03-21,3.5589,3.5589,3.509,3.509,941019,0
1986-03-24,3.5257,3.5589,3.5257,3.5589,598213,0
1986-03-25,3.5589,3.5833,3.5422,3.5669,846818,0
1986-03-26,3.6001,3.7233,3.6001,3.6576,2211251,0
1986-03-27,3.6658,3.7728,3.6658,3.7402,1893694,0
1986-03-31,3.7977,3.7977,3.699,3.7728,758450,0
1986-04-01,3.7564,3.8637,3.7564,3.7896,1638289,0
1986-04-02,3.7896,3.7896,3.699,3.7811,1954877,0
1986-04-03,3.7811,3.8224,3.6903,3.7233,1229444,0
1986-04-04,3.7233,3.7233,3.5589,3.5833,1452806,0
1986-04-07,3.5833,3.6411,3.5506,3.6082,859444,0
1986-04-08,3.6082,3.6658,3.6082,3.6576,1297423,0
1986-04-09,3.6658,3.7564,3.6658,3.6741,1904375,0
1986-04-10,3.6741,3.6741,3.6245,3.6245,602097,0
1986-04-11,3.6245,3.6576,3.6001,3.6331,2198628,0
1986-04-14,3.6331,3.7482,3.6331,3.7402,626377,0
1986-04-15,3.7402,3.7896,3.7069,3.7069,871096,0
1986-04-16,3.7069,3.7646,3.7069,3.7233,869158,0
1986-04-17,3.7233,3.7728,3.699,3.7564,2546291,0
1986-04-18,3.7564,3.8224,3.7069,3.8059,1111941,0
1986-04-21,3.8059,3.9623,3.8059,3.9295,959470,0
1986-04-22,3.9295,3.9789,3.8141,3.8884,1578079,0
1986-04-23,3.8884,3.8884,3.7977,3.88,1130388,0
1986-04-24,3.88,3.9295,3.8637,3.8716,537034,0
1986-04-25,3.88,3.9461,3.88,3.9048,950733,0
1986-04-28,3.9048,3.9295,3.8884,3.8965,561314,0
1986-04-29,3.8965,3.8965,3.7896,3.839,1035218,0
1986-04-30,3.8224,3.8224,3.6903,3.699,1379970,0
1986-05-01,3.6822,3.6822,3.6001,3.6496,488476,0
1986-05-02,3.6496,3.6903,3.6331,3.6576,1236245,0
1986-05-05,3.6576,3.7069,3.6496,3.6658,491389,0
1986-05-06,3.6658,3.6822,3.6411,3.6496,1671310,0
1986-05-07,3.6496,3.6496,3.6001,3.6245,592386,0
1986-05-08,3.6245,3.6331,3.6001,3.6082,764273,0
1986-05-09,3.6082,3.6245,3.534,3.5589,869158,0
1986-05-12,3.5589,3.5833,3.5422,3.5589,559368,0
1986-05-13,3.5589,3.5751,3.4845,3.5176,599183,0
1986-05-14,3.5176,3.6496,3.509,3.6411,1207107,0
1986-05-15,3.6411,3.6741,3.5422,3.5422,2244271,0
1986-05-16,3.5176,3.5176,3.419,3.4765,1653824,0
1986-05-19,3.4765,3.4845,3.4517,3.4517,1176028,0
1986-05-20,3.4517,3.5422,3.4351,3.5176,742912,0
1986-05-21,3.5176,3.5833,3.493,3.5506,1607212,0
1986-05-22,3.5589,3.7069,3.5589,3.7069,1505245,0
1986-05-23,3.7069,3.7896,3.6903,3.7646,1075036,0
1986-05-27,3.7646,3.8059,3.7646,3.8059,670076,0
1986-05-28,3.8059,3.8059,3.699,3.7811,1883011,0
1986-05-29,3.7811,3.8224,3.7482,3.8224,1176028,0
1986-05-30,3.8224,3.9295,3.8141,3.9295,2629808,0
1986-06-02,3.9295,4.0035,3.9048,3.9461,1588758,0
1986-06-03,3.9461,3.9872,3.9378,3.9706,1073094,0
1986-06-04,3.9706,4.1683,3.954,4.1683,2893953,0
1986-06-05,4.1516,4.1516,4.0779,4.1516,1188655,0
1986-06-06,4.1189,4.1189,4.0447,4.0859,1410071,0
1986-06-09,4.0693,4.0693,3.9623,3.9789,910913,0
1986-06-10,3.9706,3.9706,3.9295,3.9623,550628,0
1986-06-11,3.9623,4.0943,3.954,4.0943,672991,0
1986-06-12,4.1107,4.1601,4.1107,4.1189,863331,0
1986-06-13,4.1189,4.2011,4.1189,4.1932,949763,0
1986-06-16,4.1932,4.2176,4.1107,4.1516,1468343,0
1986-06-17,4.1273,4.1273,4.0118,4.0531,520523,0
1986-06-18,4.0531,4.0693,4.0283,4.0531,472938,0
1986-06-19,4.0531,4.0859,4.0283,4.0283,1547973,0
1986-06-20,4.0283,4.1189,4.0118,4.1189,1076978,0
1986-06-23,4.1189,4.1273,4.0366,4.1024,877896,0
1986-06-24,4.1024,4.1354,4.0943,4.0943,1033279,0
1986-06-25,4.0943,4.1847,4.0693,4.1354,969180,0
1986-06-26,4.1354,4.2011,4.1273,4.1768,749707,0
1986-06-27,4.1768,4.2011,4.1683,4.1932,309789,0
1986-06-30,4.2426,4.3906,4.2426,4.3906,2145217,0
1986-07-01,4.4156,4.6627,4.4073,4.5803,3188202,0
1986-07-02,4.5968,4.5968,4.5226,4.5226,1511071,0
1986-07-03,4.5226,4.5474,4.432,4.4813,1458626,0
1986-07-07,4.4813,4.5063,4.2176,4.2342,2046162,0
1986-07-08,4.1847,4.1847,4.1024,4.1847,2450148,0
1986-07-09,4.2011,4.325,4.1932,4.3,814773,0
1986-07-10,4.325,4.3577,4.2509,4.3577,942964,0
1986-07-11,4.399,4.399,4.3411,4.3745,802153,0
1986-07-14,4.3661,4.3661,4.2509,4.2509,745824,0
1986-07-15,4.2011,4.2342,4.0531,4.1024,831285,0
1986-07-16,4.1354,4.1683,4.1189,4.1273,425355,0
1986-07-17,4.1354,4.2342,4.1354,4.2176,863331,0
1986-07-18,4.2011,4.2673,4.1847,4.2342,601125,0
1986-07-21,4.2509,4.2836,4.2426,4.2426,442833,0
1986-07-22,4.2011,4.2918,4.1932,4.2673,606952,0
1986-07-23,4.2836,4.2918,4.2509,4.2836,368058,0
1986-07-24,4.2836,4.3166,4.2673,4.2836,1957786,0
1986-07-25,4.2836,4.3577,4.2836,4.3496,965297,0
1986-07-28,4.3331,4.3745,4.3166,4.3411,881780,0
1986-07-29,4.325,4.3577,4.3166,4.325,1294510,0
1986-07-30,4.3331,4.3577,4.3166,4.325,978897,0
1986-07-31,4.3166,4.3496,4.3086,4.3166,377767,0
1986-08-01,4.3,4.3086,4.2588,4.2588,283569,0
1986-08-04,4.2426,4.3,4.1516,4.2673,768159,0
1986-08-05,4.3086,4.3166,4.2509,4.3166,471969,0
1986-08-06,4.3411,4.3411,4.3086,4.3411,358344,0
1986-08-07,4.325,4.3824,4.2918,4.2918,1133303,0
1986-08-08,4.2918,4.3086,4.2342,4.2588,385535,0
1986-08-11,4.2836,4.2918,4.2261,4.2426,585591,0
1986-08-12,4.2261,4.2261,4.1189,4.1847,806035,0
1986-08-13,4.1516,4.2673,4.1516,4.1847,1582932,0
1986-08-14,4.2011,4.2918,4.1932,4.2588,1624692,0
1986-08-15,4.2426,4.325,4.2426,4.3086,1106112,0
1986-08-18,4.3331,4.3745,4.2673,4.3577,3620356,0
1986-08-19,4.3661,4.4899,4.3577,4.4402,2340411,0
1986-08-20,4.4073,4.4484,4.3661,4.3745,1436294,0
1986-08-21,4.3906,4.432,4.3331,4.4239,5682055,0
1986-08-22,4.4073,4.4649,4.4073,4.4649,891496,0
1986-08-25,4.4565,4.4565,4.3745,4.399,911886,0
1986-08-26,4.3661,4.4402,4.3577,4.432,937135,0
1986-08-27,4.4484,4.4732,4.4239,4.4484,634143,0
1986-08-28,4.4565,4.4649,4.4239,4.4484,377767,0
1986-08-29,4.4484,4.5063,4.432,4.5063,879837,0
1986-09-02,4.5063,4.5226,4.3086,4.3411,860417,0
1986-09-03,4.3,4.3496,4.2673,4.3331,682701,0
1986-09-04,4.3411,4.3411,4.3166,4.3166,991519,0
1986-09-05,4.2918,4.3166,4.1847,4.2176,822542,0
1986-09-08,4.2342,4.2342,4.1273,4.2176,657452,0
1986-09-09,4.2176,4.2588,4.1354,4.1847,565199,0
1986-09-10,4.2011,4.2095,4.1516,4.1601,981809,0
1986-09-11,4.1516,4.1516,3.8637,3.9048,1983038,0
1986-09-12,3.9295,3.9789,3.6245,3.7069,1998576,0
1986-09-15,3.7233,3.7977,3.6245,3.7482,1292570,0
1986-09-16,3.7646,3.7811,3.6576,3.7811,633174,0
1986-09-17,3.7977,3.839,3.7728,3.8141,854592,0
1986-09-18,3.8141,3.8224,3.7233,3.7233,1177001,0
1986-09-19,3.7811,3.8307,3.7482,3.8307,1250807,0
1986-09-22,3.88,3.88,3.7233,3.839,895378,0
1986-09-23,3.839,3.8552,3.7896,3.8224,516638,0
1986-09-24,3.8307,3.839,3.7402,3.7402,923540,0
1986-09-25,3.7402,3.7646,3.6331,3.7233,1061440,0
1986-09-26,3.6903,3.7811,3.6903,3.7154,464195,0
1986-09-29,3.6741,3.6903,3.5918,3.6496,1029392,0
1986-09-30,3.699,3.7977,3.6822,3.7317,867218,0
1986-10-01,3.88,3.9048,3.7482,3.88,1076978,0
1986-10-02,3.8965,4.0035,3.8965,3.9295,1199340,0
1986-10-03,3.9295,4.02,3.9213,3.954,879837,0
1986-10-06,3.954,4.02,3.954,4.02,592386,0
1986-10-07,4.02,4.0366,3.9623,3.9872,443804,0
1986-10-08,4.0035,4.0118,3.9623,3.9953,331153,0
1986-10-09,3.9789,4.0035,3.9461,3.954,475851,0
1986-10-10,3.9461,3.9953,3.9461,3.9789,344750,0
1986-10-13,3.9706,4.0283,3.9623,3.9872,310760,0
1986-10-14,4.02,4.1847,4.02,4.1354,1548942,0
1986-10-15,4.1189,4.3331,4.1189,4.2509,2438496,0
1986-10-16,4.2836,4.3166,4.2426,4.2918,1517868,0
1986-10-17,4.2756,4.2918,4.2261,4.2918,694354,0
1986-10-20,4.2756,4.2756,4.1601,4.2176,462256,0
1986-10-21,4.2011,4.2176,4.1683,4.2176,193253,0
1986-10-22,4.2011,4.2095,4.1768,4.1932,239869,0
1986-10-23,4.2095,4.2918,4.2095,4.2588,870127,0
1986-10-24,4.2426,4.3086,4.2095,4.2095,439919,0
1986-10-27,4.1932,4.2095,4.1768,4.2011,427293,0
1986-10-28,4.1847,4.325,4.1847,4.2509,1108055,0
1986-10-29,4.2509,4.3166,4.2509,4.3086,1383852,0
1986-10-30,4.3166,4.325,4.2918,4.3166,1103198,0
1986-10-31,4.2836,4.3086,4.2509,4.2918,413699,0
1986-11-03,4.3086,4.3086,4.2588,4.2918,307848,0
1986-11-04,4.2756,4.3331,4.2588,4.3166,483618,0
1986-11-05,4.3,4.3496,4.2509,4.2918,1069209,0
1986-11-06,4.2756,4.2918,4.2011,4.2588,452544,0
1986-11-07,4.2342,4.2588,4.1932,4.2095,351548,0
1986-11-10,4.1932,4.2836,4.1932,4.2836,514696,0
1986-11-11,4.3,4.3,4.2588,4.2836,263174,0
1986-11-12,4.2588,4.2836,4.2095,4.2176,359315,0
1986-11-13,4.2095,4.2176,4.1516,4.1516,698239,0
1986-11-14,4.1601,4.1932,4.1601,4.1768,242782,0
1986-11-17,4.1601,4.1932,4.1273,4.1847,641915,0
1986-11-18,4.1683,4.1683,3.9706,3.9706,1107081,0
1986-11-19,3.9706,4.0118,3.9461,4.0035,1033279,0
1986-11-20,4.0118,4.0447,3.9623,4.02,543831,0
1986-11-21,4.0779,4.1107,3.9706,4.0859,2045189,0
1986-11-24,4.0693,4.1436,4.0612,4.1024,1128447,0
1986-11-25,4.1107,4.1189,4.0779,4.0943,572964,0
1986-11-26,4.0859,4.1189,4.0859,4.1189,284541,0
1986-11-28,4.1107,4.1516,4.1024,4.1354,341838,0
1986-12-01,4.1354,4.1354,4.0612,4.1189,567136,0
1986-12-02,4.1107,4.1601,4.0859,4.1354,1013857,0
1986-12-03,4.1683,4.2342,4.1516,4.2176,885665,0
1986-12-04,4.2342,4.3661,4.2342,4.3,1516896,0
1986-12-05,4.3086,4.3166,4.2426,4.2756,1023566,0
1986-12-08,4.2426,4.2756,4.2011,4.2261,1066293,0
1986-12-09,4.2342,4.2426,4.1932,4.2095,663281,0
1986-12-10,4.1768,4.2095,4.1601,4.1683,1073094,0
1986-12-11,4.1436,4.1436,4.0366,4.0779,792440,0
1986-12-12,4.0612,4.1024,4.0366,4.0943,356405,0
1986-12-15,4.0779,4.0859,4.0035,4.0859,763305,0
1986-12-16,4.1024,4.1107,4.0447,4.1107,504985,0
1986-12-17,4.0859,4.1273,4.0779,4.1107,351548,0
1986-12-18,4.1024,4.1354,4.0943,4.1107,696295,0
1986-12-19,4.0943,4.2095,4.0779,4.2095,1971384,0
1986-12-22,4.1932,4.2011,4.1189,4.1683,971125,0
1986-12-23,4.1436,4.1683,4.0779,4.0779,734171,0
1986-12-24,4.1024,4.1107,4.0612,4.0859,700181,0
1986-12-26,4.0779,4.1024,4.0779,4.0943,325326,0
1986-12-29,4.1107,4.1107,4.0366,4.0366,673960,0
1986-12-30,4.0283,4.0366,3.9378,3.9461,1772303,0
1986-12-31,3.9213,3.9378,3.839,3.9048,833226,0
1987-01-02,3.9623,3.9706,3.8965,3.9623,412730,0
1987-01-05,3.9789,4.0447,3.9789,4.0283,1035218,0
1987-01-06,4.0447,4.0693,4.0283,4.0693,734171,0
1987-01-07,4.0283,4.0366,4.0035,4.0283,2460828,0
1987-01-08,4.0366,4.0447,4.0035,4.0283,840025,0
1987-01-09,4.02,4.0693,3.9953,4.0693,756508,0
1987-01-12,4.0693,4.0693,3.9872,3.9872,1460571,0
1987-01-13,3.9872,4.0035,3.9706,3.9706,1051729,0
1987-01-14,3.9706,4.0283,3.9706,4.0283,611808,0
1987-01-15,4.0283,4.0366,3.9789,4.02,882754,0
1987-01-16,4.02,4.0283,3.9461,3.9953,1511071,0
1987-01-19,3.9789,4.0035,3.9295,4.0035,619580,0
1987-01-20,4.0118,4.1354,3.9953,4.0859,1413959,0
1987-01-21,4.0779,4.1024,4.0035,4.0118,1032305,0
1987-01-22,4.0118,4.0283,3.9461,4.0035,2591934,0
1987-01-23,4.0612,4.2261,4.0118,4.1024,3449435,0
1987-01-26,4.0859,4.1601,4.0447,4.1107,672991,0
1987-01-27,4.1273,4.1601,4.0366,4.1354,1170207,0
1987-01-28,4.1189,4.1768,4.0859,4.1024,904117,0
1987-01-29,4.1189,4.1354,4.0118,4.02,1176028,0
1987-01-30,4.0283,4.0779,4.02,4.0612,963355,0
1987-02-02,4.0779,4.1436,4.0612,4.1273,638999,0
1987-02-03,4.1436,4.1601,4.1024,4.1024,858472,0
1987-02-04,4.0859,4.1932,4.0779,4.1932,2428788,0
1987-02-05,4.1847,4.2588,4.1354,4.1847,1454742,0
1987-02-06,4.1768,4.1847,4.1354,4.1683,1251782,0
1987-02-09,4.1683,4.1847,4.1273,4.1354,764273,0
1987-02-10,4.1436,4.1516,4.0779,4.1354,1171178,0
1987-02-11,4.1516,4.1683,4.1107,4.1601,1244983,0
1987-02-12,4.1436,4.1683,4.1024,4.1107,756508,0
1987-02-13,4.1273,4.1932,4.1024,4.1516,946846,0
1987-02-17,4.1683,4.1932,4.1516,4.1847,620550,0
1987-02-18,4.2011,4.2673,4.1932,4.2176,2007318,0
1987-02-19,4.2095,4.2673,4.1768,4.2673,1060471,0
1987-02-20,4.2756,4.3,4.2588,4.2756,1278001,0
1987-02-23,4.2836,4.325,4.1768,4.2673,1110965,0
1987-02-24,4.2756,4.325,4.2756,4.3086,714748,0
1987-02-25,4.3,4.325,4.2836,4.3,920627,0
1987-02-26,4.2756,4.2836,4.1847,4.2836,1098344,0
1987-02-27,4.2756,4.3411,4.2588,4.325,1013857,0
1987-03-02,4.3331,4.3577,4.2836,4.3086,738056,0
1987-03-03,4.3411,4.3661,4.325,4.3496,770102,0
1987-03-04,4.3577,4.4156,4.3411,4.4156,1257606,0
1987-03-05,4.399,4.4649,4.3906,4.4073,639970,0
1987-03-06,4.4156,4.4239,4.3411,4.4239,998318,0
1987-03-09,4.4073,4.4402,4.3661,4.399,1110965,0
1987-03-10,4.399,4.4732,4.399,4.4565,1025507,0
1987-03-11,4.4979,4.5063,4.4649,4.4732,932279,0
1987-03-12,4.4649,4.5474,4.4565,4.5474,826430,0
1987-03-13,4.5474,4.5719,4.5226,4.5226,1063386,0
1987-03-16,4.5063,4.5226,4.4813,4.5063,770102,0
1987-03-17,4.5063,4.5968,4.5063,4.5803,1053672,0
1987-03-18,4.6049,4.6627,4.5639,4.5968,1812119,0
1987-03-19,4.5968,4.6542,4.5719,4.5803,636088,0
1987-03-20,4.5803,4.6793,4.5803,4.6793,1988864,0
1987-03-23,4.6793,4.7369,4.6542,4.7203,1345007,0
1987-03-24,4.7122,4.8604,4.7122,4.8356,955588,0
1987-03-25,4.8437,4.8437,4.7369,4.7863,923540,0
1987-03-26,4.8111,4.8768,4.8111,4.8111,1337238,0
1987-03-27,4.8111,4.8521,4.8111,4.8111,1239156,0
1987-03-30,4.6872,4.7285,4.638,4.6959,1136218,0
1987-03-31,4.7036,4.7698,4.6793,4.7615,1822802,0
1987-04-01,4.7615,4.7778,4.7036,4.7615,1173121,0
1987-04-02,4.7863,4.7944,4.7698,4.7863,605013,0
1987-04-03,4.7615,4.8933,4.7122,4.8521,1170207,0
1987-04-06,4.8356,4.8933,4.8356,4.8604,588504,0
1987-04-07,4.8356,4.8933,4.8273,4.8356,646772,0
1987-04-08,4.8273,4.8604,4.8111,4.8604,1003171,0
1987-04-09,4.8521,4.8768,4.8521,4.8521,520523,0
1987-04-10,4.8521,4.8849,4.8521,4.8768,776900,0
1987-04-13,4.8686,4.8849,4.7778,4.7944,882754,0
1987-04-14,4.6793,4.7036,4.5803,4.5968,2291852,0
1987-04-15,4.6049,4.7036,4.5803,4.6793,852646,0
1987-04-16,4.6627,4.7615,4.6627,4.7203,1067267,0
1987-04-20,4.7369,4.7778,4.7285,4.7698,1021625,0
1987-04-21,4.7615,4.8521,4.7036,4.8437,1043960,0
1987-04-22,4.8028,4.8356,4.7203,4.7285,560338,0
1987-04-23,4.7122,4.7122,4.6133,4.638,1237211,0
1987-04-24,4.5803,4.5968,4.4649,4.5063,1053672,0
1987-04-27,4.4649,4.5719,4.4156,4.5142,1641201,0
1987-04-28,4.5391,4.6214,4.5063,4.5474,827399,0
1987-04-29,4.4899,4.5391,4.4899,4.4979,379711,0
1987-04-30,4.4979,4.5719,4.4899,4.5719,1184774,0
1987-05-01,4.5555,4.6214,4.5474,4.5803,549654,0
1987-05-04,4.5555,4.6049,4.5555,4.5968,399133,0
1987-05-05,4.6461,4.7122,4.6461,4.7122,610840,0
1987-05-06,4.7285,4.7285,4.6461,4.6627,336008,0
1987-05-07,4.6627,4.6872,4.6133,4.6872,619580,0
1987-05-08,4.6707,4.6793,4.5885,4.6298,462256,0
1987-05-11,4.6133,4.6959,4.5226,4.5474,941990,0
1987-05-12,4.4732,4.5474,4.4649,4.5226,699209,0
1987-05-13,4.5142,4.5719,4.4899,4.5719,729317,0
1987-05-14,4.5719,4.638,4.5719,4.6298,1132332,0
1987-05-15,4.4979,4.5968,4.4979,4.4979,1056583,0
1987-05-18,4.5226,4.5226,4.4732,4.5142,526352,0
1987-05-19,4.4979,4.4979,4.2756,4.3331,807008,0
1987-05-20,4.3496,4.3496,4.2673,4.3086,1097371,0
1987-05-21,4.3331,4.3331,4.2756,4.2756,373884,0
1987-05-22,4.2918,4.3086,4.1768,4.2261,672019,0
1987-05-26,4.2756,4.3331,4.2673,4.3086,515669,0
1987-05-27,4.3,4.3496,4.2918,4.3331,727371,0
1987-05-28,4.3086,4.4156,4.3086,4.399,459339,0
1987-05-29,4.4239,4.432,4.3577,4.3577,670076,0
1987-06-01,4.3661,4.4402,4.3661,4.4402,710863,0
1987-06-02,4.432,4.432,4.3745,4.399,811862,0
1987-06-03,4.399,4.5063,4.399,4.5063,1183801,0
1987-06-04,4.5063,4.5226,4.4979,4.5226,329213,0
1987-06-05,4.5142,4.5391,4.4979,4.5063,404960,0
1987-06-08,4.4899,4.5719,4.4899,4.5474,280658,0
1987-06-09,4.5719,4.5968,4.5474,4.5719,579758,0
1987-06-10,4.5885,4.6707,4.5719,4.638,936161,0
1987-06-11,4.638,4.6627,4.6133,4.638,469053,0
1987-06-12,4.638,4.7036,4.638,4.6959,433120,0
1987-06-15,4.7036,4.7203,4.6461,4.6707,738056,0
1987-06-16,4.6298,4.6707,4.6298,4.6627,347662,0
1987-06-17,4.6872,4.6959,4.638,4.638,501101,0
1987-06-18,4.6214,4.638,4.5474,4.5885,457398,0
1987-06-19,4.6298,4.7036,4.5719,4.7036,1628578,0
1987-06-22,4.7533,4.8111,4.7369,4.7778,936161,0
1987-06-23,4.7778,4.8356,4.7451,4.7698,805062,0
1987-06-24,4.7533,4.7698,4.7122,4.7369,620550,0
1987-06-25,4.7203,4.7944,4.7122,4.7615,912857,0
1987-06-26,4.7533,4.7533,4.7036,4.7369,403017,0
1987-06-29,4.7369,4.7698,4.6793,4.7203,531208,0
1987-06-30,4.6542,4.7122,4.6214,4.6542,797293,0
1987-07-01,4.638,4.6542,4.5142,4.5474,966269,0
1987-07-02,4.5639,4.5885,4.5555,4.5885,432149,0
1987-07-06,4.5803,4.5885,4.5063,4.5555,510813,0
1987-07-07,4.5391,4.5803,4.5391,4.5474,443804,0
1987-07-08,4.5142,4.5309,4.4565,4.4899,435064,0
1987-07-09,4.4979,4.5474,4.4899,4.5063,288425,0
1987-07-10,4.5063,4.5309,4.4732,4.5063,203940,0
1987-07-13,4.4899,4.4899,4.432,4.4813,599183,0
1987-07-14,4.4649,4.5063,4.4402,4.5063,605013,0
1987-07-15,4.4732,4.4899,4.4239,4.4484,468083,0
1987-07-16,4.4732,4.4813,4.4156,4.432,438949,0
1987-07-17,4.4484,4.4484,4.3661,4.4239,672019,0
1987-07-20,4.3906,4.4239,4.3577,4.4073,492360,0
1987-07-21,4.399,4.4484,4.399,4.432,691444,0
1987-07-22,4.4239,4.4402,4.4239,4.432,277741,0
1987-07-23,4.4402,4.4402,4.3661,4.3906,496242,0
1987-07-24,4.3906,4.4156,4.3577,4.3577,390393,0
1987-07-27,4.3661,4.4813,4.3661,4.4813,871096,0
1987-07-28,4.4813,4.5142,4.432,4.4649,677845,0
1987-07-29,4.4565,4.5391,4.4402,4.5309,586561,0
1987-07-30,4.5719,4.5885,4.5391,4.5803,3141590,0
1987-07-31,4.5719,4.638,4.5719,4.638,538975,0
1987-08-03,4.6214,4.6627,4.6049,4.6133,623462,0
1987-08-04,4.6133,4.6214,4.5719,4.5885,731262,0
1987-08-05,4.5968,4.6214,4.5555,4.5639,618608,0
1987-08-06,4.5719,4.5719,4.4732,4.5309,864303,0
1987-08-07,4.5309,4.5555,4.5063,4.5309,448660,0
1987-08-10,4.5474,4.6542,4.5142,4.6298,545772,0
1987-08-11,4.6461,4.7285,4.638,4.6872,1534380,0
1987-08-12,4.6627,4.6872,4.5968,4.6133,958501,0
1987-08-13,4.5968,4.6461,4.5968,4.6461,1190599,0
1987-08-14,4.6298,4.6872,4.6298,4.6627,600155,0
1987-08-17,4.6627,4.6959,4.638,4.6542,551599,0
1987-08-18,4.6461,4.6627,4.6214,4.6627,826430,0
1987-08-19,4.6461,4.7203,4.6461,4.7203,708924,0
1987-08-20,4.7285,4.7285,4.6872,4.6959,640942,0
1987-08-21,4.7036,4.7451,4.6959,4.7369,990546,0
1987-08-24,4.7369,4.7451,4.6959,4.6959,592386,0
1987-08-25,4.6872,4.7615,4.6707,4.7285,943934,0
1987-08-26,4.7203,4.7285,4.6627,4.6707,422441,0
1987-08-27,4.6707,4.7036,4.638,4.6627,673960,0
1987-08-28,4.6542,4.6872,4.6461,4.6461,305907,0
1987-08-31,4.6461,4.6707,4.6049,4.6214,499158,0
1987-09-01,4.6133,4.6872,4.5309,4.5309,684642,0
1987-09-02,4.4979,4.5063,4.4156,4.4484,749707,0
1987-09-03,4.4239,4.4484,4.3906,4.4156,853620,0
1987-09-04,4.4239,4.432,4.3661,4.3906,411758,0
1987-09-08,4.4565,4.4565,4.325,4.3661,844876,0
1987-09-09,4.399,4.4156,4.3577,4.399,628316,0
1987-09-10,4.4239,4.4484,4.4073,4.4239,769130,0
1987-09-11,4.4239,4.5474,4.4239,4.5309,1228474,0
1987-09-14,4.5474,4.6542,4.5391,4.638,897321,0
1987-09-15,4.6627,4.6627,4.5803,4.5803,738056,0
1987-09-16,4.5719,4.5803,4.4813,4.5142,851679,0
1987-09-17,4.5474,4.5555,4.4899,4.5063,1036190,0
1987-09-18,4.5639,4.5639,4.5063,4.5142,696295,0
1987-09-21,4.5391,4.5639,4.4899,4.4899,477794,0
1987-09-22,4.4813,4.6133,4.4732,4.5968,1323642,0
1987-09-23,4.5968,4.6298,4.5555,4.5719,781754,0
1987-09-24,4.5719,4.5719,4.5391,4.5555,299106,0
1987-09-25,4.5474,4.5555,4.5309,4.5391,262202,0
1987-09-28,4.5391,4.5885,4.5391,4.5639,588504,0
1987-09-29,4.5803,4.5968,4.5639,4.5968,550628,0
1987-09-30,4.5391,4.6133,4.5142,4.5391,750677,0
1987-10-01,4.5639,4.6627,4.5555,4.6627,856534,0
1987-10-02,4.6793,4.6959,4.6461,4.6627,497218,0
1987-10-05,4.7369,4.7615,4.6707,4.7615,1102227,0
1987-10-06,4.7451,4.7778,4.638,4.638,1221675,0
1987-10-07,4.6214,4.6542,4.5719,4.6214,765248,0
1987-10-08,4.6049,4.6049,4.5142,4.5555,438949,0
1987-10-09,4.5719,4.5803,4.5555,4.5719,508869,0
1987-10-12,4.5555,4.5555,4.5063,4.5142,659395,0
1987-10-13,4.5391,4.5803,4.5309,4.5555,727371,0
1987-10-14,4.5226,4.5309,4.4732,4.5063,912857,0
1987-10-15,4.4813,4.5555,4.4649,4.4732,752622,0
1987-10-16,4.4813,4.5063,4.2836,4.2836,1414932,0
1987-10-19,4.2011,4.2011,3.8141,3.8224,3130910,0
1987-10-20,3.8141,3.8141,3.1881,3.5176,1818914,0
1987-10-21,3.6903,4.0118,3.6903,3.954,1194484,0
1987-10-22,3.7811,4.0283,3.6903,3.9706,1245954,0
1987-10-23,3.8884,4.1107,3.8884,4.1107,774959,0
1987-10-26,3.9953,3.9953,3.7646,3.7646,546744,0
1987-10-27,3.7977,3.8224,3.5751,3.6331,806035,0
1987-10-28,3.5506,3.7154,3.534,3.5751,868187,0
1987-10-29,3.5918,3.7154,3.5918,3.6576,1153694,0
1987-10-30,3.7154,3.7977,3.6822,3.7977,975010,0
1987-11-02,3.7811,3.8141,3.7317,3.7811,632204,0
1987-11-03,3.7317,3.7977,3.6082,3.7977,729317,0
1987-11-04,3.7402,3.9706,3.7317,3.9048,562283,0
1987-11-05,3.8884,4.1516,3.8884,4.1354,1395504,0
1987-11-06,4.0612,4.2011,4.0612,4.0943,873040,0
1987-11-09,4.0118,4.0779,4.0118,4.0283,529265,0
1987-11-10,3.9378,3.9789,3.9378,3.9461,734171,0
1987-11-11,3.9623,4.0859,3.954,4.0693,564221,0
1987-11-12,4.1683,4.1768,4.0693,4.0693,778840,0
1987-11-13,4.0693,4.0943,3.8552,3.8552,348634,0
1987-11-16,3.954,3.9789,3.954,3.9706,604038,0
1987-11-17,3.9213,3.9378,3.8637,3.9048,508869,0
1987-11-18,3.9213,3.9706,3.8884,3.9706,528291,0
1987-11-19,3.954,4.0118,3.9213,3.9953,524407,0
1987-11-20,3.9706,4.0612,3.9461,4.0283,473907,0
1987-11-23,4.0118,4.0447,3.8141,4.0283,430206,0
1987-11-24,4.02,4.0366,3.9706,4.0035,1030362,0
1987-11-25,3.9789,3.9953,3.8637,3.8965,508869,0
1987-11-27,3.8965,3.8965,3.8307,3.839,341838,0
1987-11-30,3.7317,3.7317,3.5918,3.6331,793408,0
1987-12-01,3.6496,3.7402,3.6496,3.6822,487505,0
1987-12-02,3.6741,3.7317,3.6658,3.6903,321442,0
1987-12-03,3.7317,3.7317,3.5176,3.5176,718630,0
1987-12-04,3.4765,3.5011,3.4105,3.493,631231,0
1987-12-07,3.4765,3.6411,3.4765,3.6245,467113,0
1987-12-08,3.6082,3.7402,3.6001,3.7317,538004,0
1987-12-09,3.7154,3.839,3.7154,3.8307,299106,0
1987-12-10,3.7317,3.9127,3.7317,3.8059,422441,0
1987-12-11,3.7728,3.7977,3.6658,3.7646,356405,0
1987-12-14,3.7154,3.9213,3.7154,3.9048,457398,0
1987-12-15,3.9048,3.9953,3.8552,3.8552,856534,0
1987-12-16,3.9048,3.9378,3.7811,3.8552,1143989,0
1987-12-17,3.8552,3.8884,3.7811,3.7811,678816,0
1987-12-18,3.8716,3.9295,3.8307,3.9213,2187946,0
1987-12-21,3.9789,4.0531,3.954,4.0035,1598469,0
1987-12-22,4.02,4.0283,3.9295,4.0283,1284798,0
1987-12-23,3.9953,3.9953,3.7811,3.8307,830310,0
1987-12-24,3.8141,3.8552,3.7811,3.8552,284541,0
1987-12-28,3.7154,3.7482,3.6411,3.6903,503045,0
1987-12-29,3.6903,3.7317,3.6245,3.7317,302022,0
1987-12-30,3.7646,3.9213,3.7317,3.8552,355917,0
1987-12-31,3.847,3.9872,3.7069,3.9378,423411,0
1988-01-04,3.88,3.9378,3.8141,3.88,653081,0
1988-01-05,3.88,3.9706,3.847,3.8965,643856,0
1988-01-06,3.8637,3.8965,3.7896,3.88,425355,0
1988-01-07,3.7896,3.8637,3.7728,3.8637,374852,0
1988-01-08,3.8637,3.88,3.6331,3.7069,1109509,0
1988-01-11,3.7402,3.7728,3.6164,3.7069,719119,0
1988-01-12,3.6658,3.7402,3.5833,3.6903,415639,0
1988-01-13,3.6496,3.7069,3.6001,3.6331,534119,0
1988-01-14,3.6331,3.7402,3.6164,3.6658,603070,0
1988-01-15,3.7896,3.8141,3.6658,3.6903,1007544,0
1988-01-18,3.7069,3.7233,3.6658,3.7069,193253,0
1988-01-19,3.6658,3.8307,3.6331,3.7564,612780,0
1988-01-20,3.6903,3.7564,3.5422,3.6331,760393,0
1988-01-21,3.6658,3.7402,3.6331,3.7402,781269,0
1988-01-22,3.7728,3.7728,3.6903,3.7728,348150,0
1988-01-25,3.7402,3.9872,3.7402,3.8637,568107,0
1988-01-26,3.8965,3.8965,3.7402,3.7728,670561,0
1988-01-27,3.7069,3.7896,3.6658,3.7069,628805,0
1988-01-28,3.7233,3.7896,3.7069,3.7728,665222,0
1988-01-29,3.8141,3.88,3.7233,3.88,530718,0
1988-02-01,3.88,3.8965,3.7728,3.7896,285026,0
1988-02-02,3.7564,3.8141,3.7402,3.7896,652593,0
1988-02-03,3.7896,3.8637,3.6658,3.7233,936652,0
1988-02-04,3.7233,3.7728,3.6903,3.7564,2512786,0
1988-02-05,3.7233,3.7728,3.7233,3.7728,170432,0
1988-02-08,3.6903,3.7233,3.6331,3.6903,288425,0
1988-02-09,3.6903,3.7402,3.6658,3.7069,271914,0
1988-02-10,3.7402,3.8307,3.6903,3.8141,388936,0
1988-02-11,3.7728,3.847,3.7564,3.8141,337952,0
1988-02-12,3.847,3.88,3.8141,3.847,392818,0
1988-02-16,3.88,3.954,3.88,3.9378,903635,0
1988-02-17,3.954,3.9872,3.9127,3.9378,477310,0
1988-02-18,3.9127,4.0035,3.8965,3.954,510813,0
1988-02-19,3.9706,4.0035,3.9127,4.0035,349607,0
1988-02-22,3.9706,4.0779,3.9706,4.0779,550628,0
1988-02-23,4.0612,4.0779,4.02,4.0779,291335,0
1988-02-24,4.0779,4.1107,4.0366,4.0943,277741,0
1988-02-25,4.0612,4.0779,3.847,3.9378,576361,0
1988-02-26,3.9706,4.0779,3.954,4.0779,238892,0
1988-02-29,4.0779,4.1847,4.0779,4.1847,716204,0
1988-03-01,4.1107,4.1273,3.9872,4.1273,686099,0
1988-03-02,4.0943,4.1436,4.02,4.0943,427293,0
1988-03-03,4.0943,4.2011,4.0779,4.1436,552085,0
1988-03-04,4.1273,4.1601,4.0612,4.1273,552085,0
1988-03-07,4.0943,4.1273,4.0612,4.0779,249579,0
1988-03-08,4.0366,4.0943,4.0366,4.0943,317559,0
1988-03-09,4.0943,4.0943,4.0366,4.0366,511780,0
1988-03-10,4.0779,4.0943,3.954,3.954,539944,0
1988-03-11,3.954,3.9706,3.88,3.9378,268516,0
1988-03-14,3.9378,3.9706,3.8965,3.9378,201019,0
1988-03-15,3.9706,3.9706,3.9378,3.9706,206851,0
1988-03-16,3.9378,4.1273,3.9378,4.0943,441861,0
1988-03-17,4.0943,4.2509,3.7728,4.2509,593845,0
1988-03-18,4.4073,4.4073,4.1847,4.2673,1233330,0
1988-03-21,4.2509,4.2509,4.1436,4.1847,224816,0
1988-03-22,4.1436,4.2176,4.1436,4.1601,276768,0
1988-03-23,4.1436,4.2342,4.1436,4.2011,298134,0
1988-03-24,4.1436,4.1601,4.02,4.0366,349607,0
1988-03-25,4.0366,4.0366,3.8307,3.847,756020,0
1988-03-28,3.7402,3.8637,3.6903,3.847,417098,0
1988-03-29,3.8552,3.9127,3.8552,3.8552,286482,0
1988-03-30,3.8716,3.9127,3.839,3.8965,291822,0
1988-03-31,3.839,3.8965,3.7728,3.8965,364175,0
1988-04-04,3.8965,3.8965,3.7728,3.8059,254920,0
1988-04-05,3.7896,3.9127,3.7896,3.9127,830797,0
1988-04-06,3.8965,4.0859,3.8552,4.0531,486532,0
1988-04-07,4.0859,4.1273,4.02,4.1107,675416,0
1988-04-08,4.0531,4.2509,4.0531,4.1932,393792,0
1988-04-11,4.2095,4.2095,4.1273,4.1768,406903,0
1988-04-12,4.1436,4.1932,4.1107,4.1436,389904,0
1988-04-13,4.1273,4.1768,4.0366,4.1768,217530,0
1988-04-14,4.0035,4.0366,3.7317,3.8059,623462,0
1988-04-15,3.7896,3.9127,3.7896,3.7896,723487,0
1988-04-18,3.8059,3.839,3.7154,3.8224,374369,0
1988-04-19,3.8552,3.9461,3.7728,3.7728,239869,0
1988-04-20,3.7728,3.8224,3.7317,3.7317,599670,0
1988-04-21,3.7728,3.8965,3.699,3.7728,1131357,0
1988-04-22,3.7896,3.8716,3.7728,3.8059,601613,0
1988-04-25,3.8224,3.9789,3.8224,3.9623,970638,0
1988-04-26,3.9461,4.02,3.9127,3.9461,419525,0
1988-04-27,3.9127,3.9623,3.839,3.8965,380683,0
1988-04-28,3.839,3.8552,3.7896,3.8224,460315,0
1988-04-29,3.8059,3.8224,3.699,3.7728,474883,0
1988-05-02,3.7728,3.7896,3.6658,3.7482,711835,0
1988-05-03,3.7482,3.7728,3.699,3.7482,434093,0
1988-05-04,3.7154,3.7728,3.7154,3.7482,454972,0
1988-05-05,3.7317,3.7728,3.6822,3.7317,388450,0
1988-05-06,3.7317,3.7896,3.699,3.7154,246183,0
1988-05-09,3.7154,3.7728,3.6658,3.699,262689,0
1988-05-10,3.7317,3.7728,3.6822,3.7482,319986,0
1988-05-11,3.7154,3.7317,3.6411,3.6822,284053,0
1988-05-12,3.7154,3.7154,3.6245,3.6411,266575,0
1988-05-13,3.6411,3.7482,3.6411,3.7317,302991,0
1988-05-16,3.699,3.7482,3.699,3.7317,162176,0
1988-05-17,3.699,3.7728,3.6822,3.699,367084,0
1988-05-18,3.699,3.7317,3.5589,3.5918,406903,0
1988-05-19,3.5176,3.6245,3.4351,3.6082,431178,0
1988-05-20,3.5918,3.6245,3.4845,3.534,648226,0
1988-05-23,3.5011,3.5918,3.5011,3.5918,354460,0
1988-05-24,3.5918,3.6658,3.5918,3.6245,242298,0
1988-05-25,3.6822,3.7154,3.6082,3.6411,262689,0
1988-05-26,3.6411,3.7482,3.5918,3.6411,792440,0
1988-05-27,3.6082,3.6245,3.534,3.5751,260260,0
1988-05-31,3.6082,3.7896,3.5751,3.7728,406903,0
1988-06-01,3.7154,3.8224,3.699,3.8224,1507671,0
1988-06-02,3.7728,3.8224,3.699,3.7317,1075524,0
1988-06-03,3.7317,3.7728,3.699,3.7317,289881,0
1988-06-06,3.7154,3.7482,3.6245,3.6658,397190,0
1988-06-07,3.6245,3.7317,3.6082,3.6411,669591,0
1988-06-08,3.6822,3.699,3.6411,3.699,749221,0
1988-06-09,3.699,3.7154,3.6658,3.6658,531689,0
1988-06-10,3.6658,3.7317,3.6411,3.6658,631231,0
1988-06-13,3.699,3.7154,3.6658,3.6658,402046,0
1988-06-14,3.6411,3.7317,3.6411,3.6822,1199340,0
1988-06-15,3.6822,3.7482,3.6411,3.7317,735628,0
1988-06-16,3.7482,3.7482,3.6411,3.6411,376312,0
1988-06-17,3.6822,3.6822,3.6245,3.6411,1036190,0
1988-06-20,3.6082,3.6245,3.5176,3.5751,976464,0
1988-06-21,3.5751,3.6822,3.5751,3.6822,839053,0
1988-06-22,3.7482,3.7896,3.6822,3.7154,1013857,0
1988-06-23,3.6822,3.7154,3.6411,3.699,633661,0
1988-06-24,3.699,3.699,3.6411,3.6658,236954,0
1988-06-27,3.6658,3.6658,3.5751,3.5751,911404,0
1988-06-28,3.5669,3.6741,3.534,3.6576,371944,0
1988-06-29,3.6576,3.6576,3.534,3.5669,408841,0
1988-06-30,3.5506,3.6576,3.5506,3.6411,449148,0
1988-07-01,3.6245,3.6576,3.5833,3.6001,901693,0
1988-07-05,3.6001,3.6411,3.5669,3.5833,793408,0
1988-07-06,3.5833,3.5833,3.493,3.5669,524407,0
1988-07-07,3.5833,3.5833,3.534,3.5506,659881,0
1988-07-08,3.5506,3.5506,3.4765,3.4765,946363,0
1988-07-11,3.5176,3.5506,3.493,3.493,802636,0
1988-07-12,3.5176,3.5176,3.427,3.4599,546259,0
1988-07-13,3.493,3.534,3.4599,3.5176,1423672,0
1988-07-14,3.5669,3.6245,3.5506,3.6245,1065321,0
1988-07-15,3.5833,3.6411,3.5669,3.6001,449148,0
1988-07-18,3.5833,3.6001,3.5176,3.5669,534603,0
1988-07-19,3.5669,3.6001,3.493,3.5506,512268,0
1988-07-20,3.5833,3.6001,3.5506,3.5833,329699,0
1988-07-21,3.6245,3.6245,3.5176,3.534,789523,0
1988-07-22,3.534,3.5506,3.4599,3.5176,472938,0
1988-07-25,3.5176,3.5669,3.493,3.5669,361257,0
1988-07-26,3.534,3.6245,3.534,3.5833,409330,0
1988-07-27,3.5669,3.6411,3.5669,3.5833,833709,0
1988-07-28,3.5833,3.7069,3.5833,3.6903,787098,0
1988-07-29,3.6903,3.7977,3.6903,3.7811,1098829,0
1988-08-01,3.7646,3.7977,3.7317,3.7811,372426,0
1988-08-02,3.7811,3.9048,3.7646,3.8884,1810664,0
1988-08-03,3.9048,4.0118,3.9048,3.9623,1971869,0
1988-08-04,3.9953,4.0118,3.9295,3.9295,664248,0
1988-08-05,3.9461,3.9461,3.839,3.8884,174802,0
1988-08-08,3.9048,3.9789,3.8716,3.8716,970638,0
1988-08-09,3.839,3.839,3.7482,3.7811,610840,0
1988-08-10,3.7482,3.7646,3.6903,3.7317,409814,0
1988-08-11,3.7646,3.9461,3.7069,3.9048,725432,0
1988-08-12,3.8716,3.8884,3.8224,3.8716,307363,0
1988-08-15,3.8552,3.8716,3.7977,3.7977,366603,0
1988-08-16,3.7646,3.9461,3.7482,3.9295,624917,0
1988-08-17,3.8884,3.9461,3.839,3.9048,287938,0
1988-08-18,3.8884,3.9623,3.8884,3.9048,258806,0
1988-08-19,3.9295,3.9623,3.9295,3.9623,230157,0
1988-08-22,3.9295,3.9461,3.839,3.8552,308819,0
1988-08-23,3.8552,3.8884,3.8224,3.839,243266,0
1988-08-24,3.8224,3.9048,3.8224,3.9048,245210,0
1988-08-25,3.8552,3.8716,3.7811,3.839,422924,0
1988-08-26,3.8716,3.8884,3.839,3.8552,213164,0
1988-08-29,3.839,3.9461,3.839,3.8884,144211,0
1988-08-30,3.8716,3.9295,3.8552,3.8884,450113,0
1988-08-31,3.8552,3.9048,3.8552,3.8716,546259,0
1988-09-01,3.8884,3.8884,3.7317,3.7811,887123,0
1988-09-02,3.7977,3.8716,3.7977,3.8224,669591,0
1988-09-06,3.8552,3.9461,3.839,3.9461,398645,0
1988-09-07,3.9048,3.9953,3.8884,3.9295,394279,0
1988-09-08,3.8884,4.0693,3.8884,4.0531,939077,0
1988-09-09,4.0531,4.1024,3.9953,4.1024,1278001,0
1988-09-12,4.0693,4.1024,4.0531,4.0693,731262,0
1988-09-13,4.0859,4.0859,4.0118,4.0859,430206,0
1988-09-14,4.0693,4.1436,4.0366,4.1436,1141555,0
1988-09-15,4.1024,4.1601,4.1024,4.1024,818660,0
1988-09-16,4.1273,4.3,4.0859,4.3,2046647,0
1988-09-19,4.2673,4.2836,4.1601,4.2836,691927,0
1988-09-20,4.2509,4.2836,4.2095,4.2509,357859,0
1988-09-21,4.2509,4.3906,4.2509,4.3745,1052210,0
1988-09-22,4.3745,4.4484,4.2673,4.432,882265,0
1988-09-23,4.3906,4.4073,4.3577,4.4073,843421,0
1988-09-26,4.432,4.432,4.3166,4.3577,443321,0
1988-09-27,4.2509,4.3166,4.2095,4.3166,1061440,0
1988-09-28,4.3166,4.3906,4.2095,4.3,1468823,0
1988-09-29,4.2756,4.4073,4.2426,4.3331,967239,0
1988-09-30,4.3,4.4239,4.3,4.3166,1342580,0
1988-10-03,4.3,4.3331,4.2426,4.3331,549654,0
1988-10-04,4.4073,4.4813,4.4073,4.4073,960930,0
1988-10-05,4.4239,4.4239,4.3331,4.4073,918684,0
1988-10-06,4.4073,4.4402,4.3496,4.4402,771073,0
1988-10-07,4.4813,4.7451,4.4813,4.6959,1549915,0
1988-10-10,4.6214,4.6542,4.5639,4.5885,626860,0
1988-10-11,4.5474,4.5639,4.4979,4.5474,382624,0
1988-10-12,4.5142,4.5885,4.4813,4.5885,943446,0
1988-10-13,4.6214,4.7698,4.5885,4.7122,819631,0
1988-10-14,4.7122,4.7285,4.5474,4.6214,587532,0
1988-10-17,4.638,4.6542,4.5885,4.638,378738,0
1988-10-18,4.7451,4.8028,4.638,4.7698,1500387,0
1988-10-19,4.7451,4.7863,4.6959,4.7285,1201281,0
1988-10-20,4.7122,4.9839,4.7122,4.9428,1902434,0
1988-10-21,4.9428,5.0169,4.8768,5.0169,2006829,0
1988-10-24,5.0581,5.0908,4.8933,4.8933,1489218,0
1988-10-25,4.9263,4.9263,4.8356,4.8604,729801,0
1988-10-26,4.8356,4.8933,4.8193,4.8193,831769,0
1988-10-27,4.8193,4.8193,4.6049,4.6793,1389195,0
1988-10-28,4.6793,4.7122,4.6049,4.6959,569565,0
1988-10-31,4.7285,4.7285,4.638,4.7285,607438,0
1988-11-01,4.7285,4.8028,4.7122,4.7863,722029,0
1988-11-02,4.7863,4.8028,4.6959,4.7863,694354,0
1988-11-03,4.7863,4.8028,4.7698,4.7698,429236,0
1988-11-04,4.6959,4.7451,4.6793,4.6959,464680,0
1988-11-07,4.6959,4.7451,4.638,4.6959,364655,0
1988-11-08,4.7285,4.7451,4.6214,4.6542,1480480,0
1988-11-09,4.6214,4.6214,4.5474,4.5639,373399,0
1988-11-10,4.5885,4.6049,4.5142,4.5474,503045,0
1988-11-11,4.5474,4.5474,4.3166,4.3331,754083,0
1988-11-14,4.3331,4.4073,4.2756,4.3496,924028,0
1988-11-15,4.3661,4.3906,4.3496,4.3496,188883,0
1988-11-16,4.3331,4.4073,4.3331,4.3331,643856,0
1988-11-17,4.3661,4.3906,4.3331,4.3661,195680,0
1988-11-18,4.3496,4.4239,4.3496,4.4239,261719,0
1988-11-21,4.4239,4.4565,4.3496,4.4073,382138,0
1988-11-22,4.3906,4.4565,4.3661,4.4402,518095,0
1988-11-23,4.4073,4.4402,4.3906,4.4073,190828,0
1988-11-25,4.3906,4.3906,4.3496,4.3906,270458,0
1988-11-28,4.3661,4.4239,4.3661,4.4239,210249,0
1988-11-29,4.3906,4.4565,4.3661,4.4402,228701,0
1988-11-30,4.4239,4.638,4.4239,4.5639,433120,0
1988-12-01,4.5309,4.5639,4.4565,4.4979,249579,0
1988-12-02,4.4565,4.5142,4.3331,4.4813,529750,0
1988-12-05,4.5142,4.5474,4.4979,4.5474,453515,0
1988-12-06,4.5474,4.5474,4.5142,4.5309,509843,0
1988-12-07,4.5142,4.5885,4.5142,4.5885,622003,0
1988-12-08,4.5474,4.5639,4.5474,4.5474,825940,0
1988-12-09,4.5309,4.5885,4.5309,4.5885,390877,0
1988-12-12,4.6214,4.6793,4.6049,4.6049,400588,0
1988-12-13,4.5639,4.6214,4.5639,4.5639,576849,0
1988-12-14,4.5885,4.6049,4.5309,4.5885,329699,0
1988-12-15,4.5474,4.5885,4.5309,4.5309,459339,0
1988-12-16,4.5639,4.5885,4.5309,4.5885,1968470,0
1988-12-19,4.5474,4.6542,4.5474,4.6542,768646,0
1988-12-20,4.6214,4.7285,4.6214,4.6542,254435,0
1988-12-21,4.6214,4.6959,4.5142,4.6214,523922,0
1988-12-22,4.6049,4.6214,4.5474,4.6049,255890,0
1988-12-23,4.5639,4.6214,4.5639,4.6214,79144,0
1988-12-27,4.5885,4.6214,4.5639,4.5885,150038,0
1988-12-28,4.5639,4.5639,4.4979,4.5309,655994,0
1988-12-29,4.4899,4.6214,4.4899,4.6214,251521,0
1988-12-30,4.6049,4.6214,4.5803,4.5803,201508,0
1989-01-03,4.5474,4.5474,4.4732,4.4899,357859,0
1989-01-04,4.4732,4.5803,4.4402,4.5639,436035,0
1989-01-05,4.5639,4.6049,4.5309,4.5639,414185,0
1989-01-06,4.5803,4.5803,4.4732,4.4732,255890,0
1989-01-09,4.4899,4.5474,4.4565,4.5309,515669,0
1989-01-10,4.5142,4.5474,4.4732,4.5142,272886,0
1989-01-11,4.5142,4.5803,4.4899,4.5142,278226,0
1989-01-12,4.5309,4.6707,4.4899,4.6049,385535,0
1989-01-13,4.6214,4.638,4.5639,4.6214,269001,0
1989-01-16,4.5803,4.638,4.5474,4.638,257834,0
1989-01-17,4.5803,4.6542,4.5639,4.638,223358,0
1989-01-18,4.6707,4.7285,4.6049,4.6707,463712,0
1989-01-19,4.6959,4.7122,4.6214,4.6542,210738,0
1989-01-20,4.6214,4.6542,4.5474,4.5803,200050,0
1989-01-23,4.5803,4.6049,4.5639,4.5639,330184,0
1989-01-24,4.6049,4.6959,4.5803,4.6959,558880,0
1989-01-25,4.6542,4.7285,4.638,4.6707,319501,0
1989-01-26,4.6959,4.7122,4.6214,4.6214,611319,0
1989-01-27,4.6542,4.6959,4.5803,4.6049,467599,0
1989-01-30,4.6049,4.6959,4.6049,4.638,242782,0
1989-01-31,4.6214,4.7451,4.6214,4.6707,308329,0
1989-02-01,4.6214,4.6542,4.5639,4.6214,500615,0
1989-02-02,4.6214,4.638,4.5474,4.6049,384566,0
1989-02-03,4.6049,4.6049,4.5474,4.5474,388936,0
1989-02-06,4.5142,4.5474,4.4732,4.5142,196653,0
1989-02-07,4.4402,4.5474,4.4402,4.5474,1305677,0
1989-02-08,4.5639,4.5639,4.4899,4.4899,818170,0
1989-02-09,4.4899,4.5639,4.4732,4.4732,675905,0
1989-02-10,4.4402,4.5142,4.4402,4.4565,306389,0
1989-02-13,4.4565,4.5309,4.4565,4.5142,789523,0
1989-02-14,4.5474,4.5639,4.5142,4.5474,270944,0
1989-02-15,4.5639,4.638,4.5474,4.6214,597731,0
1989-02-16,4.638,4.6542,4.6049,4.6214,343778,0
1989-02-17,4.6049,4.7451,4.5803,4.7451,796323,0
1989-02-21,4.7863,4.8356,4.7863,4.7863,648226,0
1989-02-22,4.7451,4.7615,4.6542,4.6707,503045,0
1989-02-23,4.6707,4.6959,4.6542,4.6959,1086204,0
1989-02-24,4.6707,4.6959,4.6214,4.6214,837595,0
1989-02-27,4.6049,4.6542,4.6049,4.6214,264145,0
1989-02-28,4.5803,4.6959,4.5803,4.6959,650169,0
1989-03-01,4.7122,4.7285,4.6542,4.6542,407387,0
1989-03-02,4.6214,4.7285,4.6214,4.7122,294251,0
1989-03-03,4.6707,4.7122,4.6707,4.7122,341838,0
1989-03-06,4.7451,4.8028,4.6707,4.8028,561796,0
1989-03-07,4.7615,4.8028,4.7285,4.7285,345720,0
1989-03-08,4.7285,4.7615,4.6959,4.7285,412730,0
1989-03-09,4.7122,4.7615,4.6959,4.7451,340379,0
1989-03-10,4.7451,4.7451,4.6959,4.7122,331640,0
1989-03-13,4.6707,4.7285,4.6707,4.7122,374369,0
1989-03-14,4.7122,4.7122,4.6959,4.7122,333093,0
1989-03-15,4.6959,4.6959,4.6542,4.6959,199564,0
1989-03-16,4.6542,4.6959,4.6542,4.6707,349120,0
1989-03-17,4.5142,4.5474,4.5142,4.5142,1636345,0
1989-03-20,4.4899,4.5142,4.4402,4.5142,396220,0
1989-03-21,4.5803,4.5803,4.4899,4.5639,521007,0
1989-03-22,4.6049,4.6214,4.5639,4.5803,309303,0
1989-03-23,4.5309,4.5803,4.5309,4.5639,444776,0
1989-03-27,4.5639,4.6959,4.5474,4.6707,272886,0
1989-03-28,4.638,4.7451,4.638,4.7285,420980,0
1989-03-29,4.6959,4.8028,4.6959,4.7863,503528,0
1989-03-30,4.8028,4.8356,4.7863,4.8356,515669,0
1989-03-31,4.8193,4.8356,4.8028,4.8356,882754,0
1989-04-03,4.8356,5.0003,4.8028,4.9839,1120194,0
1989-04-04,4.9839,5.0331,4.9263,4.9839,1428040,0
1989-04-05,4.9428,4.9839,4.9263,4.9839,355917,0
1989-04-06,4.9593,4.9593,4.9263,4.9263,184514,0
1989-04-07,4.8849,4.9428,4.8686,4.8849,790983,0
1989-04-10,5.5689,5.6924,5.4536,5.6018,9617537,0
1989-04-11,5.7502,5.8984,5.6924,5.8571,9099440,0
1989-04-12,5.8242,5.8407,5.6595,5.7831,3160528,0
1989-04-13,5.8074,5.9478,5.7831,5.8074,2092290,0
1989-04-14,5.8242,5.8571,5.6924,5.8242,1385309,0
1989-04-17,5.8242,5.8736,5.7664,5.8074,1134757,0
1989-04-18,5.7336,5.8074,5.5854,5.7088,2416645,0
1989-04-19,5.7336,6.0218,5.7088,6.0218,2473458,0
1989-04-20,6.1128,6.409,6.1128,6.3681,3823803,0
1989-04-21,6.4419,6.6314,6.3681,6.409,3390683,0
1989-04-24,6.3349,6.3513,6.1375,6.1867,1683445,0
1989-04-25,6.1702,6.203,6.0218,6.0795,1569823,0
1989-04-26,6.0053,6.0795,5.989,6.0218,2472483,0
1989-04-27,5.989,6.1702,5.989,6.1128,1346466,0
1989-04-28,6.1536,6.1702,6.0629,6.1536,969668,0
1989-05-01,6.1702,6.1702,6.0962,6.0962,711835,0
1989-05-02,6.1128,6.1128,6.0053,6.0053,602097,0
1989-05-03,5.9725,6.0053,5.8984,5.9725,665222,0
1989-05-04,5.9148,5.9725,5.9148,5.9725,463712,0
1989-05-05,5.989,6.1128,5.9725,6.0962,1116310,0
1989-05-08,6.0629,6.0795,6.0053,6.0382,530233,0
1989-05-09,6.0218,6.0629,5.989,6.0053,1145930,0
1989-05-10,6.0053,6.0962,5.989,6.0629,970152,0
1989-05-11,6.0629,6.1128,6.0053,6.0053,978897,0
1989-05-12,6.0629,6.1702,6.0629,6.1375,1053672,0
1989-05-15,6.0962,6.1536,6.0795,6.1536,647742,0
1989-05-16,6.1536,6.1536,6.0629,6.0962,747767,0
1989-05-17,6.1128,6.1375,6.0629,6.1375,753592,0
1989-05-18,6.1375,6.2444,6.1128,6.1375,923055,0
1989-05-19,6.1702,6.4419,6.1702,6.409,1627607,0
1989-05-22,6.4667,6.5742,6.3513,6.5742,1246438,0
1989-05-23,6.5328,6.5742,6.4667,6.4833,1068239,0
1989-05-24,6.4256,6.5163,6.4256,6.5163,612780,0
1989-05-25,6.4667,6.4667,6.409,6.4419,531689,0
1989-05-26,6.3513,6.4833,6.3513,6.4833,380683,0
1989-05-30,6.4833,6.5163,6.409,6.4419,703578,0
1989-05-31,6.3925,6.4833,6.3681,6.4833,640942,0
1989-06-01,6.4419,6.4419,6.3925,6.409,207820,0
1989-06-02,6.4833,6.5328,6.4833,6.4997,550628,0
1989-06-05,6.4997,6.7963,6.4833,6.5903,958015,0
1989-06-06,6.6643,6.7715,6.607,6.6643,1389195,0
1989-06-07,6.6643,6.681,6.3681,6.5328,6013208,0
1989-06-08,6.4997,6.5742,6.4667,6.4667,974038,0
1989-06-09,6.4256,6.5574,6.409,6.5574,1011426,0
1989-06-12,6.5574,6.5574,6.4997,6.5574,656478,0
1989-06-13,6.5163,6.5328,6.4997,6.4997,617637,0
1989-06-14,6.5163,6.5903,6.5163,6.5742,621035,0
1989-06-15,6.5328,6.5574,6.4833,6.5163,598697,0
1989-06-16,6.4419,6.5574,6.4419,6.5574,1831055,0
1989-06-19,6.5163,6.6479,6.4997,6.6479,717175,0
1989-06-20,6.6479,6.7056,6.6314,6.681,540431,0
1989-06-21,6.7384,6.9035,6.7384,6.8458,1418816,0
1989-06-22,6.7715,7.6203,6.7551,7.6203,1767445,0
1989-06-23,7.5047,8.1469,7.455,8.0236,5416452,0
1989-06-26,7.9084,7.9084,7.5047,7.5047,2312247,0
1989-06-27,7.3977,7.5461,7.2492,7.3977,2615728,0
1989-06-28,7.3398,7.3977,7.2904,7.307,1353748,0
1989-06-29,7.2329,7.8012,7.2,7.4717,3104687,0
1989-06-30,7.4136,7.5787,7.3234,7.3398,1565937,0
1989-07-03,7.3564,7.4136,7.3234,7.3564,284053,0
1989-07-05,7.3234,7.5213,7.2987,7.4473,747279,0
1989-07-06,7.4473,7.5623,7.4473,7.5213,846337,0
1989-07-07,7.4635,7.5787,7.4635,7.5047,981809,0
1989-07-10,7.4635,7.6365,7.4635,7.5787,992975,0
1989-07-11,7.6116,7.8012,7.6116,7.6861,958015,0
1989-07-12,7.6861,7.7766,7.6695,7.727,1328013,0
1989-07-13,7.7105,7.727,7.6116,7.7105,551599,0
1989-07-14,7.727,7.8012,7.6529,7.7766,1054153,0
1989-07-17,7.7766,8.1309,7.7766,7.9826,1166806,0
1989-07-18,7.9661,7.9826,7.8177,7.9084,901203,0
1989-07-19,7.9084,8.1469,7.8754,8.04,1073578,0
1989-07-20,8.0732,8.1469,7.9826,8.0569,1845138,0
1989-07-21,7.9987,8.6415,7.9987,8.4767,3587823,0
1989-07-24,8.4438,8.6415,8.3532,8.386,2279234,0
1989-07-25,8.3532,8.9215,8.2791,8.8309,3472744,0
1989-07-26,8.8309,8.8477,8.5673,8.6825,2217565,0
1989-07-27,8.6825,8.7566,8.5673,8.7405,2070926,0
1989-07-28,8.7405,8.7897,8.5918,8.6084,987635,0
1989-07-31,8.6084,8.6084,8.5014,8.6084,889063,0
1989-08-01,8.5918,8.6084,8.238,8.238,1820375,0
1989-08-02,8.238,8.3532,8.2216,8.2216,1223619,0
1989-08-03,8.2048,8.238,8.0153,8.0896,1537777,0
1989-08-04,7.9826,8.0153,7.6116,7.8342,3311051,0
1989-08-07,7.8506,7.9661,7.6861,7.8342,1533892,0
1989-08-08,7.8342,8.2791,7.6861,8.2791,2227274,0
1989-08-09,8.2791,8.4272,8.1881,8.1881,2113170,0
1989-08-10,8.1469,8.3697,8.0153,8.2544,1343064,0
1989-08-11,8.3697,8.3697,7.9826,8.0153,1651397,0
1989-08-14,7.9826,8.0569,7.9084,7.9249,719119,0
1989-08-15,7.9661,8.0153,7.8917,7.9661,902661,0
1989-08-16,7.9987,8.0896,7.9493,7.9493,419525,0
1989-08-17,7.9826,8.0153,7.8342,7.8754,909460,0
1989-08-18,7.8342,7.8917,7.8177,7.8754,388936,0
1989-08-21,7.8342,7.8917,7.6861,7.727,909944,0
1989-08-22,7.6861,7.7766,7.6529,7.7437,553053,0
1989-08-23,7.7105,7.8177,7.6529,7.8012,795351,0
1989-08-24,7.8177,7.9826,7.7601,7.8754,1136698,0
1989-08-25,7.8754,7.8754,7.3234,7.3977,2290886,0
1989-08-28,7.3564,7.3728,7.2243,7.3234,2068985,0
1989-08-29,7.3398,7.5047,7.3234,7.3564,2227760,0
1989-08-30,7.3977,7.4882,7.3398,7.4306,1773273,0
1989-08-31,7.4136,7.4473,7.3564,7.3564,696295,0
1989-09-01,7.3977,7.4473,7.3728,7.4136,588986,0
1989-09-05,7.3977,7.5213,7.3728,7.4136,678816,0
1989-09-06,7.4136,7.5787,7.3234,7.3728,940047,0
1989-09-07,7.2823,7.2987,7.1343,7.1343,1211964,0
1989-09-08,7.1751,7.1915,6.9531,7.0846,857988,0
1989-09-11,7.1011,7.1011,6.9198,6.9531,756992,0
1989-09-12,7.0267,7.06,6.9531,6.9531,516154,0
1989-09-13,6.9857,7.0267,6.7879,6.8784,1179432,0
1989-09-14,6.8784,6.9198,6.6973,6.8458,992490,0
1989-09-15,6.8784,6.9531,6.7469,6.8458,2072381,0
1989-09-18,6.8208,6.9531,6.8208,6.9531,550628,0
1989-09-19,6.9857,7.1011,6.9692,7.0103,765248,0
1989-09-20,6.9363,7.1343,6.9363,7.06,816713,0
1989-09-21,7.0433,7.1176,7.0103,7.0103,560338,0
1989-09-22,6.9857,7.0433,6.9363,6.9692,501101,0
1989-09-25,6.9198,6.9198,6.7715,6.8208,616178,0
1989-09-26,6.8458,6.9363,6.8458,6.8951,950733,0
1989-09-27,6.8784,6.8784,6.7879,6.8208,511297,0
1989-09-28,6.8208,6.862,6.7879,6.8458,711350,0
1989-09-29,6.9692,7.2492,6.9692,7.1011,1659653,0
1989-10-02,7.2659,7.2659,7.1176,7.1176,771558,0
1989-10-03,7.2243,7.2823,7.1915,7.2659,1000255,0
1989-10-04,7.2823,7.4473,7.2659,7.2987,1007544,0
1989-10-05,7.3154,7.3728,7.2987,7.3154,434093,0
1989-10-06,7.3154,7.4882,7.3154,7.4473,640942,0
1989-10-09,7.4306,7.5623,7.4306,7.5623,554511,0
1989-10-10,7.5787,7.5787,7.3893,7.3893,586074,0
1989-10-11,7.4306,7.4306,7.2823,7.3154,509843,0
1989-10-12,7.2987,7.2987,7.2243,7.2243,514213,0
1989-10-13,7.2243,7.2659,6.2855,6.4337,1724718,0
1989-10-16,6.302,6.8374,6.2855,6.8374,2565711,0
1989-10-17,6.6892,6.8539,6.6729,6.8374,936161,0
1989-10-18,6.7798,6.8784,6.7798,6.8044,467113,0
1989-10-19,6.8539,6.9117,6.7633,6.7798,790010,0
1989-10-20,6.7633,6.8374,6.7469,6.8374,735628,0
1989-10-23,6.8784,6.8784,6.7304,6.7798,521495,0
1989-10-24,6.6892,6.7633,6.5079,6.7056,1193512,0
1989-10-25,6.6729,6.7304,6.5817,6.615,458856,0
1989-10-26,6.615,6.6314,6.3925,6.409,649683,0
1989-10-27,6.4501,6.4501,6.2278,6.3186,594331,0
1989-10-30,6.2855,6.4337,6.2855,6.3925,747767,0
1989-10-31,6.4337,6.4833,6.409,6.4667,672019,0
1989-11-01,7.0929,7.0929,6.9117,6.9692,3272206,0
1989-11-02,7.0187,7.2823,7.0021,7.0433,1918945,0
1989-11-03,7.0021,7.0433,6.8539,6.8539,612295,0
1989-11-06,6.8374,6.8374,6.6314,6.6562,776900,0
1989-11-07,6.615,6.7056,6.615,6.6892,439919,0
1989-11-08,6.7304,6.7633,6.6729,6.7304,304933,0
1989-11-09,6.7056,6.7056,6.5817,6.615,470023,0
1989-11-10,6.6562,6.6892,6.5984,6.6892,1022109,0
1989-11-13,6.7056,6.7469,6.6562,6.7304,449630,0
1989-11-14,6.7304,6.7304,6.6729,6.6892,420498,0
1989-11-15,6.6892,7.4306,6.6892,7.3728,3037681,0
1989-11-16,7.3398,7.5375,7.1671,7.5047,3065842,0
1989-11-17,7.4882,7.5047,7.1176,7.2243,2070436,0
1989-11-20,7.1915,7.2243,7.0021,7.0762,708924,0
1989-11-21,7.0762,7.0762,6.9117,6.9857,488476,0
1989-11-22,6.9857,7.1176,6.9531,7.0433,716204,0
1989-11-24,7.0762,7.1915,7.06,7.1506,454488,0
1989-11-27,7.1671,7.2081,7.1506,7.1915,595302,0
1989-11-28,7.2081,7.2243,7.1506,7.2081,368058,0
1989-11-29,7.2081,7.2081,7.1343,7.1506,246664,0
1989-11-30,7.1915,7.4136,7.1671,7.3893,1364432,0
1989-12-01,7.4306,7.4635,7.3728,7.3893,634143,0
1989-12-04,7.4306,7.727,7.4306,7.7105,1619350,0
1989-12-05,7.727,7.727,7.4882,7.5375,866243,0
1989-12-06,7.5047,7.5787,7.4473,7.4473,445746,0
1989-12-07,7.4136,7.4136,7.2659,7.3564,427783,0
1989-12-08,7.4306,7.4306,7.3398,7.3728,490419,0
1989-12-11,7.3564,7.5213,7.2659,7.5213,589957,0
1989-12-12,7.5213,7.5213,7.4306,7.4635,309789,0
1989-12-13,7.4882,7.5047,7.3728,7.3893,346694,0
1989-12-14,7.4136,7.4136,7.3154,7.3398,533149,0
1989-12-15,7.3728,7.3728,7.1343,7.2987,1328982,0
1989-12-18,7.2659,7.6695,7.2243,7.3564,1779585,0
1989-12-19,7.4473,8.0569,7.4306,8.0569,3375144,0
1989-12-20,8.0569,8.0978,7.9084,7.9661,2896381,0
1989-12-21,7.9826,8.4438,7.9826,8.3945,3040110,0
1989-12-22,8.0569,8.0569,7.7601,7.8342,3060015,0
1989-12-26,7.8754,7.8754,7.8342,7.8342,469053,0
1989-12-27,7.8342,7.8342,7.7105,7.8342,485076,0
1989-12-28,8.4603,8.5344,8.3367,8.4849,3687362,0
1989-12-29,8.6825,8.8141,8.5754,8.6661,3571798,0
1990-01-02,8.5344,8.5754,7.9826,8.172,3405250,0
1990-01-03,8.1469,8.172,7.9084,8.0569,2347695,0
1990-01-04,7.9826,8.0732,7.7601,7.9084,1783957,0
1990-01-05,7.6861,7.8342,7.6116,7.6695,2339441,0
1990-01-08,7.5953,7.6116,7.4059,7.5375,1861647,0
1990-01-09,7.5704,7.6695,7.4635,7.5213,711350,0
1990-01-10,7.5542,7.5542,7.3728,7.4473,843905,0
1990-01-11,7.5213,7.5704,7.3893,7.4059,804577,0
1990-01-12,7.2987,7.3893,7.2575,7.3154,1428040,0
1990-01-15,7.3154,7.4965,7.2575,7.4635,966269,0
1990-01-16,7.3728,7.3893,7.274,7.3893,1342095,0
1990-01-17,7.3481,7.3728,7.274,7.2987,760878,0
1990-01-18,7.2,7.3154,7.1671,7.2987,691927,0
1990-01-19,7.2575,7.4059,7.2575,7.2987,934222,0
1990-01-22,7.241,7.274,6.9035,6.9774,1130877,0
1990-01-23,7.241,7.3481,7.1834,7.2,2970187,0
1990-01-24,7.2,7.4965,7.0187,7.4965,1625663,0
1990-01-25,7.4473,7.48,7.0929,7.0929,801662,0
1990-01-26,7.1258,7.3893,6.9282,7.0929,1517385,0
1990-01-29,6.9774,7.0351,6.8705,6.961,1097371,0
1990-01-30,7.0021,7.1095,6.8291,6.887,1262949,0
1990-01-31,6.9774,7.0762,6.961,7.0762,524892,0
1990-02-01,7.0187,7.0187,6.9446,6.9774,234526,0
1990-02-02,7.0021,7.1834,6.9774,7.1671,450603,0
1990-02-05,7.1671,7.2243,7.1506,7.2243,173344,0
1990-02-06,7.2243,7.2243,7.0929,7.0929,303961,0
1990-02-07,7.2,7.3154,7.1258,7.274,641915,0
1990-02-08,7.2987,7.3154,7.1834,7.1834,521495,0
1990-02-09,7.2,7.2243,7.0021,7.0351,543831,0
1990-02-12,7.0021,7.0929,6.961,6.9774,511297,0
1990-02-13,6.9774,7.0762,6.9446,7.0517,266575,0
1990-02-14,7.0187,7.0517,6.961,7.0187,204422,0
1990-02-15,6.9774,7.0351,6.9774,7.0351,186940,0
1990-02-16,7.0351,7.0351,6.9282,6.961,419039,0
1990-02-20,6.9446,6.9446,6.7798,6.8705,400106,0
1990-02-21,6.681,6.8705,6.681,6.7963,1293052,0
1990-02-22,6.8539,7.0021,6.8539,6.8539,675905,0
1990-02-23,6.8291,6.961,6.8291,6.9282,589957,0
1990-02-26,6.887,6.9282,6.8291,6.9282,934708,0
1990-02-27,6.887,7.1095,6.8705,7.0517,1328013,0
1990-02-28,7.0517,7.1095,7.0187,7.0351,768159,0
1990-03-01,7.0762,7.1671,7.0762,7.1671,1029879,0
1990-03-02,7.1506,7.2243,7.1506,7.2243,1125050,0
1990-03-05,7.2243,7.2987,7.2,7.2,840509,0
1990-03-06,7.2,7.3318,7.2,7.3154,840509,0
1990-03-07,7.3154,7.3154,7.241,7.241,330184,0
1990-03-08,7.241,7.241,7.1834,7.2243,407387,0
1990-03-09,7.2,7.3728,7.2,7.2575,1035218,0
1990-03-12,7.274,7.3481,7.274,7.3154,488963,0
1990-03-13,7.3154,7.3318,7.241,7.241,509843,0
1990-03-14,7.241,7.274,7.2243,7.241,217530,0
1990-03-15,7.2243,7.2575,7.2,7.2,208309,0
1990-03-16,7.2987,7.3318,7.2575,7.3318,893919,0
1990-03-19,7.3318,7.5542,7.2987,7.48,1135731,0
1990-03-20,7.5375,7.6861,7.5213,7.5704,987147,0
1990-03-21,7.6116,7.6282,7.5704,7.5953,389904,0
1990-03-22,7.5542,7.5542,7.3728,7.4473,760878,0
1990-03-23,7.48,7.5704,7.4635,7.5542,624430,0
1990-03-26,7.5704,7.5953,7.4635,7.4635,344750,0
1990-03-27,7.48,7.5542,7.4473,7.5542,293276,0
1990-03-28,7.5542,7.6282,7.5213,7.6282,753592,0
1990-03-29,7.5953,7.6116,7.48,7.6116,431178,0
1990-03-30,7.5375,7.6448,7.4635,7.6282,593845,0
1990-04-02,7.4965,7.8754,7.4965,7.7437,1331901,0
1990-04-03,7.8754,7.9493,7.8506,7.9084,1034245,0
1990-04-04,7.9084,7.9084,7.6861,7.7766,685128,0
1990-04-05,7.7601,7.8342,7.7437,7.8012,300079,0
1990-04-06,7.8754,7.9661,7.8754,7.9661,733197,0
1990-04-09,7.9249,8.0812,7.9249,8.0569,739512,0
1990-04-10,7.9987,8.0236,7.9249,7.9249,430693,0
1990-04-11,7.8917,7.9084,7.8506,7.8506,1495536,0
1990-04-12,7.8506,8.04,7.8506,7.9987,546259,0
1990-04-16,8.04,8.04,7.8506,7.8754,479251,0
1990-04-17,7.8342,7.9084,7.7766,7.8917,492848,0
1990-04-18,7.8177,7.8342,7.6116,7.6448,662307,0
1990-04-19,7.5704,7.6448,7.5213,7.5953,770589,0
1990-04-20,7.5375,7.5704,7.4473,7.48,659395,0
1990-04-23,7.4473,7.6116,7.4223,7.5953,629776,0
1990-04-24,7.5953,7.7601,7.5953,7.6695,636088,0
1990-04-25,7.6448,7.7187,7.6282,7.7187,503528,0
1990-04-26,7.6861,7.7024,7.6282,7.6695,338436,0
1990-04-27,7.7024,7.7024,7.4965,7.4965,515180,0
1990-04-30,7.4965,7.5704,7.48,7.5704,398163,0
1990-05-01,7.5542,7.6116,7.5375,7.5704,226273,0
1990-05-02,7.5375,7.5953,7.5375,7.5704,275802,0
1990-05-03,7.5704,7.6116,7.5213,7.5542,420011,0
1990-05-04,7.6116,7.6116,7.5375,7.5953,312218,0
1990-05-07,7.5953,7.6282,7.5542,7.5704,316588,0
1990-05-08,7.5704,7.5953,7.5375,7.5704,270458,0
1990-05-09,7.5953,7.7437,7.5953,7.7437,631231,0
1990-05-10,7.7024,7.7437,7.6448,7.6448,527804,0
1990-05-11,7.7024,7.7187,7.5704,7.7187,958501,0
1990-05-14,7.7187,7.8506,7.7024,7.7766,1136218,0
1990-05-15,7.8012,7.8177,7.7437,7.8012,495760,0
1990-05-16,7.8012,7.8012,7.7437,7.7601,663281,0
1990-05-17,7.7187,7.8754,7.7187,7.8177,767672,0
1990-05-18,7.7766,7.9826,7.7766,7.9826,1374144,0
1990-05-21,7.9826,8.0978,7.9661,8.0236,927424,0
1990-05-22,8.0978,8.1309,7.8506,7.9084,956556,0
1990-05-23,7.8506,7.9084,7.8177,7.8917,1098829,0
1990-05-24,7.8754,8.04,7.8506,7.9987,653081,0
1990-05-25,7.9826,8.1556,7.9493,7.9661,712321,0
1990-05-29,8.0236,8.0236,7.9084,7.9493,480706,0
1990-05-30,7.9493,7.9661,7.8917,7.9249,919656,0
1990-05-31,7.9084,8.04,7.9084,8.04,795835,0
1990-06-01,8.0569,8.3945,8.04,8.3945,1469801,0
1990-06-04,8.2295,8.5261,8.2295,8.4521,1705297,0
1990-06-05,8.3945,9.0283,8.3532,8.9542,3865077,0
1990-06-06,8.69,8.7157,8.4356,8.4849,3049817,0
1990-06-07,8.4356,8.7322,8.304,8.7322,4431729,0
1990-06-08,8.7157,9.0702,8.4687,8.8395,4349670,0
1990-06-11,8.8065,9.16,8.7649,9.1434,3985012,0
1990-06-12,9.0283,9.1782,8.8395,8.988,3790785,0
1990-06-13,8.8804,9.0702,8.7322,8.7481,2151528,0
1990-06-14,8.6334,8.8964,8.617,8.8395,2427329,0
1990-06-15,8.7322,9.1035,8.7322,9.0454,3451862,0
1990-06-18,8.9542,9.0863,8.8395,8.9542,2674479,0
1990-06-19,8.9542,9.2507,8.8964,9.0702,2675448,0
1990-06-20,9.0863,9.16,8.9381,9.1035,2934738,0
1990-06-21,9.0283,9.0283,8.8065,8.8964,3200344,0
1990-06-22,8.7649,8.8228,8.5426,8.5426,2344782,0
1990-06-25,8.617,8.6334,8.3203,8.3945,2013144,0
1990-06-26,8.4521,8.5261,8.2626,8.4107,2402080,0
1990-06-27,8.3778,8.7157,8.3203,8.658,2021396,0
1990-06-28,8.69,8.8065,8.3778,8.4356,1992261,0
1990-06-29,8.3778,8.7322,8.3778,8.5426,2802179,0
1990-07-02,8.5261,8.69,8.5098,8.69,1001716,0
1990-07-03,8.69,8.7481,8.6004,8.617,983263,0
1990-07-05,8.5839,8.6334,8.4849,8.5261,804577,0
1990-07-06,8.4849,8.6334,8.4849,8.5591,528777,0
1990-07-09,8.5591,8.617,8.5426,8.6004,930339,0
1990-07-10,8.5591,8.6004,8.5261,8.5261,695327,0
1990-07-11,8.5261,8.5839,8.4849,8.5426,753592,0
1990-07-12,8.4849,8.6741,8.4521,8.6334,993458,0
1990-07-13,8.69,8.7157,8.2216,8.3945,3379028,0
1990-07-16,8.3945,8.5014,8.3367,8.3778,652108,0
1990-07-17,8.3203,8.3945,8.2791,8.3945,716204,0
1990-07-18,8.3367,8.3532,8.2791,8.3532,871584,0
1990-07-19,8.3203,8.3367,8.2048,8.2048,714265,0
1990-07-20,8.172,8.1881,7.9413,7.9413,847790,0
1990-07-23,7.8673,7.9084,7.6448,7.7601,1753851,0
1990-07-24,7.7766,7.9084,7.7187,7.8837,1401822,0
1990-07-25,7.9413,8.1309,7.9084,8.1309,1773273,0
1990-07-26,8.1144,8.1881,7.9826,8.0732,675905,0
1990-07-27,7.9987,8.04,7.9413,7.9987,561796,0
1990-07-30,7.9661,8.0896,7.9661,8.0732,408841,0
1990-07-31,8.0732,8.0896,7.9084,7.9987,620550,0
1990-08-01,7.9661,8.0153,7.8096,7.8506,331153,0
1990-08-02,7.7931,7.8096,7.7187,7.7931,1409105,0
1990-08-03,7.7766,7.7766,7.5296,7.7187,2188430,0
1990-08-06,7.4223,7.6448,7.3813,7.6282,2072866,0
1990-08-07,7.6613,7.7931,7.6613,7.7601,2272917,0
1990-08-08,7.7601,7.8506,7.7601,7.8506,525863,0
1990-08-09,7.8342,7.9661,7.8342,7.8837,927908,0
1990-08-10,7.9084,7.9661,7.7766,7.7931,838566,0
1990-08-13,7.7766,7.8837,7.7601,7.8506,555968,0
1990-08-14,7.8506,7.9249,7.8506,7.8673,368058,0
1990-08-15,7.9413,7.9826,7.8673,7.8673,642886,0
1990-08-16,7.8506,7.8506,7.7601,7.7601,685617,0
1990-08-17,7.7601,7.9413,7.7187,7.9249,1713064,0
1990-08-20,7.8342,7.9249,7.7187,7.7187,891496,0
1990-08-21,7.5872,7.6035,7.455,7.5129,1589249,0
1990-08-22,7.5542,7.5872,7.3234,7.3398,1497960,0
1990-08-23,7.1915,7.3398,7.1587,7.2166,1370256,0
1990-08-24,7.2904,7.3398,7.2659,7.3398,1103198,0
1990-08-27,7.455,7.5542,7.4388,7.4717,561796,0
1990-08-28,7.455,7.5129,7.3977,7.4223,188400,0
1990-08-29,7.4965,7.5542,7.455,7.5129,248607,0
1990-08-30,7.5129,7.5129,7.2492,7.3398,800205,0
1990-08-31,7.3398,7.5704,7.2492,7.5704,386995,0
1990-09-04,7.4965,7.4965,7.3646,7.455,293764,0
1990-09-05,7.4388,7.4388,7.307,7.3813,492848,0
1990-09-06,7.3234,7.3646,7.2492,7.2659,570050,0
1990-09-07,7.307,7.4965,7.307,7.455,1242555,0
1990-09-10,7.5542,7.5704,7.4717,7.5296,722517,0
1990-09-11,7.5704,7.5704,7.4965,7.5129,337466,0
1990-09-12,7.5542,7.6448,7.5542,7.6282,612295,0
1990-09-13,7.5872,7.6282,7.5129,7.5296,417098,0
1990-09-14,7.4965,7.5129,7.2329,7.307,1126991,0
1990-09-17,7.307,7.3398,7.2329,7.2329,462256,0
1990-09-18,7.2166,7.2492,7.0846,7.2329,512754,0
1990-09-19,7.2166,7.2166,7.0846,7.1176,526833,0
1990-09-20,7.1587,7.1587,6.9531,6.9692,652108,0
1990-09-21,7.0103,7.0103,6.8539,6.9282,1132818,0
1990-09-24,6.9117,6.9117,6.5574,6.6479,609380,0
1990-09-25,6.7056,6.8784,6.6729,6.8784,713290,0
1990-09-26,6.8784,6.8784,6.7469,6.8044,301049,0
1990-09-27,6.8374,6.9117,6.6892,6.8044,684642,0
1990-09-28,6.6729,6.8374,6.5574,6.8374,990063,0
1990-10-01,6.8208,7.1011,6.8208,7.06,651625,0
1990-10-02,7.1915,7.3234,7.1751,7.2492,1337238,0
1990-10-03,7.2659,7.3481,7.2492,7.2904,532662,0
1990-10-04,7.2904,7.6116,7.2904,7.5704,1789300,0
1990-10-05,7.5296,7.7024,7.48,7.5872,2085491,0
1990-10-08,7.6282,7.6613,7.5704,7.5704,220931,0
1990-10-09,7.5296,7.5872,7.4388,7.455,217047,0
1990-10-10,7.4388,7.5872,7.4388,7.4965,577335,0
1990-10-11,7.4965,7.5129,7.3234,7.3481,674447,0
1990-10-12,7.3234,7.5704,7.3234,7.5542,485559,0
1990-10-15,7.5872,7.7187,7.5129,7.6282,662307,0
1990-10-16,7.5872,7.6282,7.48,7.4965,366603,0
1990-10-17,7.455,7.5704,7.455,7.4965,857019,0
1990-10-18,7.4965,7.6116,7.48,7.5872,502558,0
1990-10-19,7.6282,7.6613,7.5704,7.6282,438463,0
1990-10-22,7.5872,7.7437,7.5704,7.6613,561796,0
1990-10-23,7.6448,7.6448,7.4223,7.4388,348634,0
1990-10-24,7.3813,7.5296,7.3813,7.48,802153,0
1990-10-25,7.48,7.48,7.3813,7.4223,1923316,0
1990-10-26,7.3977,7.4388,7.3646,7.3646,477310,0
1990-10-29,7.3813,7.455,7.307,7.3813,706980,0
1990-10-30,7.3813,7.5296,7.3813,7.5296,464680,0
1990-10-31,7.5542,7.5542,7.3813,7.455,334553,0
1990-11-01,7.4388,7.455,7.3234,7.4388,447203,0
1990-11-02,7.4388,7.5542,7.4388,7.5542,290366,0
1990-11-05,7.5872,7.7024,7.5704,7.6448,620064,0
1990-11-06,7.6861,7.6861,7.5296,7.5542,418069,0
1990-11-07,7.5129,7.5704,7.4223,7.4223,323381,0
1990-11-08,7.4223,7.5872,7.4223,7.5872,323381,0
1990-11-09,7.6448,7.6861,7.5872,7.6116,427783,0
1990-11-12,7.6282,7.7766,7.6282,7.7437,476336,0
1990-11-13,7.7024,7.8342,7.7024,7.7024,352034,0
1990-11-14,7.6613,7.8917,7.6613,7.8917,397674,0
1990-11-15,7.8506,8.1144,7.8177,7.9661,899261,0
1990-11-16,8.0075,8.04,7.8917,7.9661,590929,0
1990-11-19,8.04,8.0569,8.0075,8.0569,457398,0
1990-11-20,8.04,8.1881,8.0236,8.1556,728343,0
1990-11-21,8.172,8.2708,8.1389,8.2708,869158,0
1990-11-23,8.304,8.3203,8.2708,8.3203,466625,0
1990-11-26,8.2462,8.4191,8.213,8.4191,772529,0
1990-11-27,8.4026,8.4767,8.3778,8.4356,495275,0
1990-11-28,8.4356,8.5098,8.4191,8.4767,452059,0
1990-11-29,8.4521,8.5673,8.4521,8.5344,785156,0
1990-11-30,8.551,8.6661,8.5098,8.5839,549654,0
1990-12-03,8.6415,8.6661,8.5098,8.5098,1218764,0
1990-12-04,8.5098,8.5839,8.4521,8.5673,956074,0
1990-12-05,8.551,8.7157,8.551,8.7157,470510,0
1990-12-06,8.7157,8.7732,8.6251,8.7157,887609,0
1990-12-07,8.6825,8.8477,8.6661,8.8477,601125,0
1990-12-10,8.8141,8.9047,8.798,8.8718,532177,0
1990-12-11,8.8141,8.8141,8.6251,8.6985,763305,0
1990-12-12,8.7157,8.8477,8.7157,8.8477,592386,0
1990-12-13,8.8141,8.9291,8.798,8.8477,540431,0
1990-12-14,8.8309,8.8309,8.7157,8.8141,621035,0
1990-12-17,8.7732,8.7732,8.6985,8.7157,531208,0
1990-12-18,8.7157,8.9291,8.7157,8.9047,603070,0
1990-12-19,8.8881,8.9047,8.8309,8.8718,587532,0
1990-12-20,8.8141,8.8881,8.8141,8.8718,632689,0
1990-12-21,9.0047,9.0047,8.8881,8.9047,914800,0
1990-12-24,8.9291,8.9624,8.9047,8.9047,180630,0
1990-12-26,8.8718,8.9047,8.8477,8.8477,114108,0
1990-12-27,8.8309,8.8477,8.6985,8.6985,300564,0
1990-12-28,8.6825,8.7405,8.6251,8.7157,489444,0
1990-12-31,8.7157,8.8141,8.6985,8.8141,220931,0
1991-01-02,8.7566,8.7732,8.6661,8.6661,427293,0
1991-01-03,8.5591,8.5918,8.2873,8.3118,851193,0
1991-01-04,8.2708,8.386,8.2708,8.3283,859444,0
1991-01-07,8.2873,8.3118,8.213,8.213,571025,0
1991-01-08,8.213,8.3449,8.213,8.3449,590446,0
1991-01-09,8.386,8.4438,8.1969,8.2873,523436,0
1991-01-10,8.2708,8.3697,8.2295,8.3283,639488,0
1991-01-11,8.3118,8.3283,8.2708,8.3118,433608,0
1991-01-14,8.2544,8.3118,8.213,8.3118,423897,0
1991-01-15,8.2873,8.3283,8.2544,8.3118,264629,0
1991-01-16,8.3118,8.4026,8.2873,8.3449,907033,0
1991-01-17,8.5591,8.6334,8.518,8.6334,881780,0
1991-01-18,8.6084,8.8228,8.6084,8.8228,1237699,0
1991-01-21,8.7239,8.856,8.7239,8.856,550144,0
1991-01-22,8.8228,8.8804,8.8228,8.8395,369515,0
1991-01-23,8.8228,9.0702,8.8228,9.0454,784184,0
1991-01-24,9.0122,9.1434,8.971,9.0863,892463,0
1991-01-25,9.0454,9.1185,9.0454,9.0863,862360,0
1991-01-28,9.0122,9.0454,8.988,8.988,471969,0
1991-01-29,8.9542,8.988,8.8964,8.971,654538,0
1991-01-30,8.9291,9.1782,8.9291,9.1782,1229444,0
1991-01-31,9.1782,9.1782,9.0863,9.1782,834684,0
1991-02-01,9.3921,9.597,9.3083,9.525,2020426,0
1991-02-04,9.4819,9.688,9.4819,9.688,736114,0
1991-02-05,9.629,9.769,9.613,9.656,704065,0
1991-02-06,9.674,9.804,9.674,9.769,643856,0
1991-02-07,9.711,9.804,9.688,9.744,732228,0
1991-02-08,9.688,9.844,9.688,9.821,883240,0
1991-02-11,9.788,9.975,9.769,9.959,821571,0
1991-02-12,9.877,10.065,9.844,9.993,888581,0
1991-02-13,9.993,10.445,9.993,10.445,1569338,0
1991-02-14,10.559,10.559,10.182,10.314,1617409,0
1991-02-15,10.299,10.708,10.299,10.66,1480966,0
1991-02-19,10.62,10.941,10.49,10.941,1242067,0
1991-02-20,10.848,10.848,10.471,10.62,2061213,0
1991-02-21,10.576,10.708,10.471,10.504,776413,0
1991-02-22,10.471,10.824,10.471,10.576,1452806,0
1991-02-25,10.576,10.767,10.445,10.708,1378026,0
1991-02-26,10.66,10.865,10.66,10.865,720570,0
1991-02-27,10.809,10.824,10.676,10.751,789523,0
1991-02-28,10.691,10.767,10.66,10.767,532177,0
1991-03-01,10.676,10.676,10.544,10.603,506442,0
1991-03-04,10.559,10.957,10.504,10.793,1207593,0
1991-03-05,10.767,10.941,10.767,10.899,1267322,0
1991-03-06,10.899,10.899,10.793,10.883,1119708,0
1991-03-07,10.824,10.824,10.751,10.793,518580,0
1991-03-08,10.824,10.824,10.691,10.767,733197,0
1991-03-11,10.751,10.809,10.708,10.708,366115,0
1991-03-12,10.676,10.767,10.62,10.676,801178,0
1991-03-13,10.691,10.941,10.691,10.941,536548,0
1991-03-14,10.941,11.204,10.941,11.037,855078,0
1991-03-15,11.246,11.246,11.013,11.169,1161950,0
1991-03-18,11.13,11.169,11.013,11.145,489444,0
1991-03-19,11.13,11.361,11.089,11.279,799722,0
1991-03-20,11.317,11.929,11.317,11.657,1505727,0
1991-03-21,11.738,11.814,11.509,11.621,1011426,0
1991-03-22,11.581,12.342,11.581,12.264,1119708,0
1991-03-25,12.11,12.342,11.887,11.906,983749,0
1991-03-26,11.906,11.906,11.789,11.845,697269,0
1991-03-27,11.814,12.15,11.756,11.772,748735,0
1991-03-28,11.814,12.062,11.789,11.906,501586,0
1991-04-01,11.845,11.946,11.83,11.83,582188,0
1991-04-02,11.814,12.21,11.814,12.21,639970,0
1991-04-03,12.227,12.719,12.21,12.603,1275089,0
1991-04-04,12.654,12.67,12.463,12.612,1140588,0
1991-04-05,12.54,12.67,12.463,12.595,1088632,0
1991-04-08,12.554,12.876,12.515,12.86,532662,0
1991-04-09,12.761,12.843,12.595,12.728,700664,0
1991-04-10,12.654,12.917,12.612,12.9,712804,0
1991-04-11,12.86,13.032,12.818,12.9,593845,0
1991-04-12,12.744,12.843,12.687,12.786,600155,0
1991-04-15,12.744,12.801,12.515,12.728,857988,0
1991-04-16,12.654,13.064,12.612,13.047,1150300,0
1991-04-17,12.9,13.149,12.86,13.107,1187687,0
1991-04-18,12.993,13.239,12.993,13.107,652108,0
1991-04-19,13.107,13.107,12.818,12.818,827881,0
1991-04-22,12.728,12.761,12.595,12.687,794865,0
1991-04-23,12.687,12.728,12.612,12.702,441861,0
1991-04-24,12.67,12.67,12.42,12.498,488476,0
1991-04-25,12.385,12.385,12.194,12.194,844876,0
1991-04-26,12.234,12.687,12.077,12.687,1188655,0
1991-04-29,12.654,12.9,12.498,12.612,926454,0
1991-04-30,12.595,12.687,12.463,12.498,868187,0
1991-05-01,12.54,12.801,12.515,12.687,764760,0
1991-05-02,12.654,12.744,12.654,12.687,442349,0
1991-05-03,12.654,12.67,12.498,12.67,219475,0
1991-05-06,12.595,12.67,12.498,12.515,240840,0
1991-05-07,12.554,12.57,12.234,12.234,519550,0
1991-05-08,12.25,12.498,12.25,12.385,649683,0
1991-05-09,12.42,12.57,12.385,12.57,861389,0
1991-05-10,12.554,12.554,12.234,12.234,397674,0
1991-05-13,12.234,12.25,11.971,11.971,484592,0
1991-05-14,11.887,11.929,11.722,11.756,1212935,0
1991-05-15,11.869,11.914,11.536,11.606,1215367,0
1991-05-16,11.722,12.159,11.696,12.159,1102714,0
1991-05-17,12.118,12.218,12.045,12.194,862360,0
1991-05-20,12.159,12.324,12.132,12.29,615207,0
1991-05-21,12.29,12.367,12.234,12.29,818660,0
1991-05-22,12.25,12.29,12.176,12.218,636088,0
1991-05-23,12.194,12.25,12,12.176,328725,0
1991-05-24,12.132,12.234,12.101,12.194,430206,0
1991-05-28,12.159,12.234,12.062,12.159,361257,0
1991-05-29,12.101,12.176,12,12.045,480706,0
1991-05-30,11.985,12.118,11.814,12.077,1088632,0
1991-05-31,12.077,12.077,11.814,11.814,10209919,0
1991-06-03,11.814,11.869,11.779,11.814,730774,0
1991-06-04,11.887,11.946,11.814,11.83,561314,0
1991-06-05,11.852,11.852,11.666,11.722,643371,0
1991-06-06,11.684,11.738,11.581,11.606,450603,0
1991-06-07,11.566,11.566,11.3,11.335,795351,0
1991-06-10,11.3,11.448,11.169,11.186,505472,0
1991-06-11,11.186,11.361,11.169,11.335,912371,0
1991-06-12,11.361,11.361,11.054,11.169,478279,0
1991-06-13,11.145,11.286,11.145,11.246,351065,0
1991-06-14,11.3,11.396,11.3,11.361,870613,0
1991-06-17,11.378,11.378,11.204,11.229,655508,0
1991-06-18,11.204,11.246,11.204,11.229,743883,0
1991-06-19,11.204,11.204,11.145,11.169,314649,0
1991-06-20,11.13,11.13,10.997,11.115,1028909,0
1991-06-21,11.115,11.169,11.054,11.145,1205652,0
1991-06-24,11.115,11.3,11.098,11.169,1081833,0
1991-06-25,11.186,11.246,11.115,11.186,1027451,0
1991-06-26,11.145,11.262,11.145,11.204,918684,0
1991-06-27,11.246,11.3,11.145,11.204,1910686,0
1991-06-28,11.186,11.262,11.115,11.229,778358,0
1991-07-01,11.262,11.335,11.204,11.229,757966,0
1991-07-02,11.229,11.262,11.186,11.229,803120,0
1991-07-03,11.169,11.254,11.098,11.212,910913,0
1991-07-05,11.195,11.369,11.195,11.308,250061,0
1991-07-08,11.27,11.676,11.27,11.676,1378511,0
1991-07-09,11.789,11.861,11.747,11.806,807977,0
1991-07-10,11.837,11.954,11.823,11.837,641424,0
1991-07-11,11.837,11.896,11.789,11.806,363688,0
1991-07-12,11.823,11.823,11.63,11.789,431178,0
1991-07-15,11.747,11.823,11.747,11.763,535088,0
1991-07-16,11.747,11.747,11.573,11.59,559852,0
1991-07-17,11.63,11.806,11.613,11.789,473907,0
1991-07-18,11.806,11.823,11.747,11.823,499643,0
1991-07-19,11.789,11.789,11.705,11.705,302022,0
1991-07-22,11.705,11.747,11.59,11.63,277741,0
1991-07-23,11.59,11.648,11.518,11.536,422924,0
1991-07-24,11.518,11.59,11.5,11.59,544801,0
1991-07-25,11.518,11.648,11.5,11.59,293764,0
1991-07-26,11.59,11.676,11.59,11.63,325326,0
1991-07-29,11.63,11.789,11.573,11.789,251035,0
1991-07-30,11.837,12.142,11.837,12.11,1071150,0
1991-07-31,12.11,12.256,12.11,12.168,1024052,0
1991-08-01,12.185,12.342,12.125,12.342,649683,0
1991-08-02,12.359,12.399,12.168,12.202,669106,0
1991-08-05,12.185,12.428,12.168,12.185,657452,0
1991-08-06,12.185,12.428,12.142,12.359,702124,0
1991-08-07,12.548,12.603,12.454,12.472,777874,0
1991-08-08,12.507,12.678,12.49,12.562,549654,0
1991-08-09,12.531,12.548,12.342,12.342,347662,0
1991-08-12,12.342,12.377,12.281,12.281,317559,0
1991-08-13,12.242,12.412,12.242,12.359,631231,0
1991-08-14,12.428,12.507,12.399,12.428,383112,0
1991-08-15,12.454,12.62,12.454,12.587,426811,0
1991-08-16,12.645,12.662,12.359,12.454,631719,0
1991-08-19,12.053,12.168,12.008,12.008,789523,0
1991-08-20,12.093,12.298,12.053,12.298,739512,0
1991-08-21,12.428,12.603,12.342,12.603,543346,0
1991-08-22,12.645,12.777,12.645,12.702,544801,0
1991-08-23,12.662,12.892,12.662,12.795,311733,0
1991-08-26,12.761,12.777,12.719,12.777,271914,0
1991-08-27,12.736,12.761,12.548,12.548,436520,0
1991-08-28,12.548,12.678,12.49,12.645,760393,0
1991-08-29,12.662,12.777,12.587,12.736,292793,0
1991-08-30,12.736,12.867,12.736,12.835,296193,0
1991-09-03,12.892,13.098,12.867,12.867,605013,0
1991-09-04,12.818,12.818,12.428,12.507,1456685,0
1991-09-05,12.472,12.507,12.142,12.242,878869,0
1991-09-06,12.227,12.227,11.896,11.993,815259,0
1991-09-09,11.954,11.954,11.648,11.705,874501,0
1991-09-10,11.789,11.861,11.559,11.559,1069209,0
1991-09-11,11.573,11.747,11.573,11.705,7037741,0
1991-09-12,11.763,11.789,11.59,11.613,953160,0
1991-09-13,11.676,11.676,11.425,11.456,1233330,0
1991-09-16,11.456,11.456,11.387,11.441,1432895,0
1991-09-17,11.474,11.559,11.387,11.387,398645,0
1991-09-18,11.344,11.63,11.326,11.573,1308591,0
1991-09-19,11.59,11.705,11.59,11.59,552085,0
1991-09-20,11.705,11.705,11.518,11.613,865760,0
1991-09-23,11.613,11.613,11.369,11.369,813316,0
1991-09-24,11.369,11.456,11.229,11.441,1420269,0
1991-09-25,11.559,11.559,11.441,11.474,736114,0
1991-09-26,11.425,11.861,11.387,11.705,727371,0
1991-09-27,11.731,11.763,11.5,11.536,369998,0
1991-09-30,11.59,11.59,11.425,11.456,415157,0
1991-10-01,11.5,11.536,11.441,11.441,247150,0
1991-10-02,11.441,11.63,11.441,11.559,539463,0
1991-10-03,11.559,11.599,11.482,11.482,515669,0
1991-10-04,11.482,11.482,11.352,11.352,508869,0
1991-10-07,11.279,11.308,11.22,11.237,456431,0
1991-10-08,11.254,11.448,11.254,11.352,705523,0
1991-10-09,11.352,11.425,11.308,11.335,548204,0
1991-10-10,11.369,11.425,11.352,11.409,662307,0
1991-10-11,11.425,11.559,11.352,11.527,394763,0
1991-10-14,11.509,11.696,11.509,11.639,378254,0
1991-10-15,11.639,11.83,11.639,11.83,455944,0
1991-10-16,11.83,11.906,11.789,11.789,395733,0
1991-10-17,11.756,11.845,11.756,11.845,329699,0
1991-10-18,11.869,11.906,11.814,11.869,474395,0
1991-10-21,11.887,11.946,11.772,11.814,467113,0
1991-10-22,11.789,11.869,11.581,11.599,319986,0
1991-10-23,11.613,11.639,11.599,11.613,252494,0
1991-10-24,11.599,11.599,11.425,11.482,167031,0
1991-10-25,11.448,11.482,11.335,11.409,308329,0
1991-10-28,11.396,11.482,11.369,11.448,286968,0
1991-10-29,11.409,11.676,11.409,11.613,454003,0
1991-10-30,11.676,11.772,11.599,11.756,623462,0
1991-10-31,11.713,11.845,11.713,11.845,407873,0
1991-11-01,11.869,11.869,11.545,11.613,386995,0
1991-11-04,11.545,11.599,11.527,11.599,251035,0
1991-11-05,11.613,11.713,11.599,11.613,237439,0
1991-11-06,11.613,12.062,11.613,12.062,667164,0
1991-11-07,11.906,12.045,11.83,12.045,669106,0
1991-11-08,12,12.132,12,12.062,388936,0
1991-11-11,12.045,12.045,11.946,11.962,179660,0
1991-11-12,12,12.176,11.985,12.176,494788,0
1991-11-13,12.159,12.48,12.132,12.463,981321,0
1991-11-14,12.42,12.437,12.324,12.367,373884,0
1991-11-15,12.367,12.367,11.83,11.83,504985,0
1991-11-18,11.869,11.906,11.639,11.869,753592,0
1991-11-19,11.756,11.772,11.352,11.396,1113393,0
1991-11-20,11.396,11.396,10.933,11.022,1766478,0
1991-11-21,11.106,11.639,11.106,11.639,2237475,0
1991-11-22,11.613,11.756,11.559,11.731,1246922,0
1991-11-25,11.731,11.83,11.713,11.814,659395,0
1991-11-26,11.845,11.906,11.789,11.906,565683,0
1991-11-27,11.906,12.045,11.869,12.018,304451,0
1991-11-29,11.946,11.946,11.887,11.887,670076,0
1991-12-02,11.789,12.018,11.772,12.018,456431,0
1991-12-03,12,12,11.814,11.887,1042016,0
1991-12-04,11.887,12.045,11.814,12.045,725917,0
1991-12-05,12.045,12.194,12,12.159,716204,0
1991-12-06,12.118,12.21,12.077,12.21,468568,0
1991-12-09,12.21,12.234,11.869,11.869,400106,0
1991-12-10,11.869,12.018,11.869,11.946,405932,0
1991-12-11,11.962,11.985,11.756,11.906,306389,0
1991-12-12,11.869,12,11.869,11.985,292793,0
1991-12-13,12.018,12.101,12,12.018,535088,0
1991-12-16,12.045,12.062,11.83,11.869,425355,0
1991-12-17,11.83,11.869,11.789,11.83,415157,0
1991-12-18,11.789,12.018,11.789,12.018,531208,0
1991-12-19,12,12.118,11.962,12.045,643856,0
1991-12-20,12.176,12.21,12.101,12.21,1576136,0
1991-12-23,12.234,12.595,12.176,12.595,775442,0
1991-12-24,12.554,12.637,12.25,12.324,490419,0
1991-12-26,12.405,12.437,12.062,12.101,648226,0
1991-12-27,12.101,12.437,12.101,12.405,540187,0
1991-12-30,12.405,13.321,12.367,13.173,829096,0
1991-12-31,13.203,13.434,12.941,13.017,1185744,0
1992-01-02,12.826,13.055,12.67,13.055,975010,0
1992-01-03,13.032,13.303,13.032,13.303,855078,0
1992-01-06,13.221,13.303,12.993,12.993,524650,0
1992-01-07,12.687,12.958,12.687,12.917,430452,0
1992-01-08,12.612,12.761,12.612,12.612,1395752,0
1992-01-09,12.531,12.687,12.412,12.454,763547,0
1992-01-10,12.385,12.385,12.11,12.227,740726,0
1992-01-13,12.11,12.385,12.071,12.298,1110482,0
1992-01-14,12.298,12.498,12.298,12.498,478032,0
1992-01-15,12.342,12.342,11.954,12.071,1168991,0
1992-01-16,11.921,11.993,11.648,11.921,1063138,0
1992-01-17,11.878,12.036,11.837,11.954,830070,0
1992-01-20,11.954,11.954,11.606,11.648,611081,0
1992-01-21,11.648,11.648,11.262,11.3,1263192,0
1992-01-22,11.806,11.993,11.722,11.993,1676162,0
1992-01-23,12.071,12.801,12.071,12.57,1616197,0
1992-01-24,12.612,12.761,12.298,12.412,767916,0
1992-01-27,12.454,12.612,12.11,12.531,923782,0
1992-01-28,12.612,12.612,12.264,12.342,808218,0
1992-01-29,12.385,12.454,12.15,12.185,530478,0
1992-01-30,12.15,12.298,12.036,12.036,412000,0
1992-01-31,12.071,12.071,11.606,11.606,1268290,0
1992-02-03,11.606,12.185,11.606,12.15,1121892,0
1992-02-04,12.11,12.11,11.837,11.878,1640470,0
1992-02-05,11.921,12.15,11.837,12.15,817930,0
1992-02-06,12.15,12.15,11.878,11.954,1041532,0
1992-02-07,11.921,12.071,11.456,11.606,1162194,0
1992-02-10,11.763,12.185,11.763,12.185,1072607,0
1992-02-11,12.227,12.264,11.954,12.11,728343,0
1992-02-12,12.264,12.412,12.185,12.227,1121165,0
1992-02-13,12.298,12.342,11.921,11.954,501586,0
1992-02-14,11.993,12.227,11.993,11.993,715234,0
1992-02-18,12.036,12.11,11.536,11.573,538730,0
1992-02-19,11.837,11.878,11.692,11.763,451088,0
1992-02-20,11.921,11.993,11.837,11.954,507413,0
1992-02-21,11.837,11.837,11.692,11.722,858230,0
1992-02-24,11.806,11.806,11.491,11.536,751164,0
1992-02-25,11.536,11.606,11.378,11.456,902903,0
1992-02-26,11.536,11.648,11.418,11.536,612536,0
1992-02-27,11.573,11.606,11.262,11.344,1098584,0
1992-02-28,11.378,11.692,11.378,11.536,1181375,0
1992-03-02,11.456,11.606,11.344,11.378,522952,0
1992-03-03,11.378,11.378,11.115,11.186,1022109,0
1992-03-04,11.3,11.491,11.262,11.3,2379741,0
1992-03-05,11.344,11.378,11.115,11.262,1544815,0
1992-03-06,11.262,11.536,11.262,11.378,715234,0
1992-03-09,11.418,11.456,11.3,11.3,880810,0
1992-03-10,11.344,11.491,11.115,11.115,1287709,0
1992-03-11,11.072,11.186,11.03,11.115,1016768,0
1992-03-12,11.145,11.418,11.115,11.3,903146,0
1992-03-13,11.378,11.536,11.344,11.456,642399,0
1992-03-16,11.456,11.456,11.378,11.456,267546,0
1992-03-17,11.456,11.648,11.456,11.606,568837,0
1992-03-18,11.648,11.763,11.491,11.573,812346,0
1992-03-19,11.606,11.606,11.262,11.3,557186,0
1992-03-20,11.378,11.418,11.229,11.229,1261977,0
1992-03-23,11.229,11.229,10.883,10.997,1147384,0
1992-03-24,10.957,10.997,10.838,10.957,876925,0
1992-03-25,11.03,11.262,11.03,11.229,715720,0
1992-03-26,11.378,11.491,11.262,11.344,779086,0
1992-03-27,11.262,11.262,11.072,11.072,452059,0
1992-03-30,11.262,11.262,11.072,11.115,802389,0
1992-03-31,11.115,11.262,11.03,11.072,891248,0
1992-04-01,11.03,11.344,11.03,11.344,703096,0
1992-04-02,11.286,11.326,10.742,10.899,1049786,0
1992-04-03,10.899,11.013,10.742,10.973,1071150,0
1992-04-06,10.973,11.089,10.857,10.857,1861404,0
1992-04-07,10.857,10.941,10.437,10.628,710621,0
1992-04-08,10.471,10.628,10.396,10.437,1032305,0
1992-04-09,10.471,10.668,10.471,10.551,773988,0
1992-04-10,10.471,10.628,10.396,10.512,1029392,0
1992-04-13,10.512,10.512,10.437,10.471,561796,0
1992-04-14,10.437,10.784,10.437,10.628,856288,0
1992-04-15,10.699,10.784,10.668,10.742,982049,0
1992-04-16,10.742,10.742,10.551,10.585,500857,0
1992-04-20,10.471,10.551,10.206,10.396,479735,0
1992-04-21,10.322,10.471,10.322,10.437,648713,0
1992-04-22,10.437,10.471,10.322,10.396,428751,0
1992-04-23,10.396,10.471,10.396,10.396,569565,0
1992-04-24,10.471,10.471,10.281,10.281,314649,0
1992-04-27,10.322,10.471,10.238,10.355,379950,0
1992-04-28,10.355,10.437,10.083,10.206,516396,0
1992-04-29,10.206,10.585,10.206,10.551,622736,0
1992-04-30,10.628,10.824,10.585,10.699,795835,0
1992-05-01,10.699,10.699,10.355,10.551,411758,0
1992-05-04,10.512,10.857,10.512,10.742,497702,0
1992-05-05,10.742,11.013,10.699,11.013,426079,0
1992-05-06,10.973,11.013,10.742,10.742,489444,0
1992-05-07,10.784,10.824,10.628,10.742,266820,0
1992-05-08,10.857,10.857,10.668,10.742,278715,0
1992-05-11,10.784,10.824,10.699,10.784,240840,0
1992-05-12,10.784,10.784,10.512,10.628,635359,0
1992-05-13,10.512,10.585,10.322,10.396,910429,0
1992-05-14,10.355,10.355,9.967,10.123,1131846,0
1992-05-15,10.05,10.168,9.967,10.011,659150,0
1992-05-18,10.123,10.322,10.083,10.281,407387,0
1992-05-19,10.281,10.437,10.238,10.322,1008758,0
1992-05-20,10.396,10.471,10.281,10.471,1540689,0
1992-05-21,10.396,10.437,10.322,10.437,1402060,0
1992-05-22,10.396,10.471,10.281,10.322,352758,0
1992-05-26,10.168,10.238,9.894,10.05,620064,0
1992-05-27,10.168,10.322,10.05,10.238,688527,0
1992-05-28,10.281,10.628,10.281,10.628,990303,0
1992-05-29,10.668,10.824,10.585,10.628,1139857,0
1992-06-01,10.585,10.585,10.355,10.437,424380,0
1992-06-02,10.355,10.396,10.238,10.238,405932,0
1992-06-03,10.238,10.355,10.206,10.206,682458,0
1992-06-04,10.168,10.281,10.123,10.123,775929,0
1992-06-05,10.083,10.168,10.011,10.011,552327,0
1992-06-08,9.967,10.206,9.967,10.206,367328,0
1992-06-09,10.238,10.281,10.083,10.168,418313,0
1992-06-10,10.168,10.168,9.934,9.934,620550,0
1992-06-11,9.934,10.238,9.934,10.238,328485,0
1992-06-12,10.322,10.396,10.168,10.206,302262,0
1992-06-15,10.123,10.238,10.083,10.168,346933,0
1992-06-16,10.123,10.281,10.05,10.05,401805,0
1992-06-17,10.05,10.123,9.894,9.894,403260,0
1992-06-18,9.853,10.05,9.735,10.05,456431,0
1992-06-19,9.967,10.168,9.967,10.168,672263,0
1992-06-22,10.123,10.322,10.05,10.322,582431,0
1992-06-23,10.355,10.784,10.322,10.784,1038375,0
1992-06-24,10.824,10.857,10.699,10.824,1007298,0
1992-06-25,10.899,11.013,10.857,10.973,701636,0
1992-06-26,11.013,11.013,10.857,10.941,375826,0
1992-06-29,10.973,11.13,10.941,11.054,424622,0
1992-06-30,11.204,11.286,11.054,11.169,893678,0
1992-07-01,11.186,11.229,11.154,11.229,662550,0
1992-07-02,11.186,11.308,11.037,11.27,745824,0
1992-07-06,11.308,11.5,11.27,11.5,622003,0
1992-07-07,11.456,11.581,11.387,11.456,703339,0
1992-07-08,11.425,11.456,11.229,11.308,540187,0
1992-07-09,11.387,11.696,11.387,11.657,735385,0
1992-07-10,11.696,11.731,11.581,11.657,411028,0
1992-07-13,11.696,11.696,11.5,11.657,282355,0
1992-07-14,11.613,11.696,11.545,11.696,412482,0
1992-07-15,11.613,11.772,11.613,11.772,246183,0
1992-07-16,11.731,11.887,11.696,11.852,335036,0
1992-07-17,11.772,11.772,11.456,11.731,404716,0
1992-07-20,11.581,11.696,11.456,11.696,500857,0
1992-07-21,11.772,11.814,11.731,11.814,337952,0
1992-07-22,11.731,11.731,11.581,11.657,148095,0
1992-07-23,11.613,11.657,11.5,11.545,251521,0
1992-07-24,11.456,11.5,11.344,11.344,295466,0
1992-07-27,11.344,11.344,11.229,11.229,300564,0
1992-07-28,11.344,11.581,11.308,11.581,254676,0
1992-07-29,11.545,11.772,11.545,11.731,367817,0
1992-07-30,11.772,11.814,11.696,11.814,335766,0
1992-07-31,11.772,11.814,11.696,11.772,430452,0
1992-08-03,11.772,11.772,11.696,11.731,178929,0
1992-08-04,11.731,11.731,11.581,11.696,276768,0
1992-08-05,11.613,11.657,11.581,11.613,205879,0
1992-08-06,11.657,11.657,11.613,11.657,181843,0
1992-08-07,11.613,11.814,11.581,11.772,478032,0
1992-08-10,11.731,11.772,11.696,11.772,202962,0
1992-08-11,11.731,11.772,11.613,11.696,235497,0
1992-08-12,11.772,11.772,11.657,11.731,164847,0
1992-08-13,11.772,11.772,11.613,11.657,307848,0
1992-08-14,11.696,11.814,11.657,11.772,307848,0
1992-08-17,11.696,11.929,11.696,11.772,531689,0
1992-08-18,11.696,11.814,11.696,11.814,309303,0
1992-08-19,11.814,11.929,11.772,11.772,308091,0
1992-08-20,11.772,11.971,11.731,11.929,335283,0
1992-08-21,11.887,11.929,11.581,11.929,653325,0
1992-08-24,11.814,11.929,11.696,11.696,694354,0
1992-08-25,11.657,11.696,11.308,11.456,402288,0
1992-08-26,11.387,11.613,11.308,11.581,365870,0
1992-08-27,11.545,11.545,11.387,11.425,288180,0
1992-08-28,11.456,11.581,11.425,11.456,173590,0
1992-08-31,11.5,11.545,11.456,11.5,179174,0
1992-09-01,11.456,11.613,11.456,11.581,193499,0
1992-09-02,11.696,11.772,11.657,11.731,246183,0
1992-09-03,11.731,11.852,11.696,11.696,349845,0
1992-09-04,11.657,11.772,11.613,11.613,200050,0
1992-09-08,11.613,11.613,11.5,11.5,185002,0
1992-09-09,11.731,12.242,11.731,12.202,1720835,0
1992-09-10,12.242,12.272,12.045,12.202,1061925,0
1992-09-11,12.202,12.428,12.159,12.159,778602,0
1992-09-14,12.399,12.399,12.045,12.159,868914,0
1992-09-15,12.085,12.085,11.814,11.929,704306,0
1992-09-16,11.887,12.045,11.852,11.971,773017,0
1992-09-17,12,12.045,11.929,12.045,341838,0
1992-09-18,12.125,12.359,12.045,12.359,1025265,0
1992-09-21,12.359,12.428,12.272,12.399,567622,0
1992-09-22,12.428,12.515,12.159,12.272,1023566,0
1992-09-23,12.272,12.272,12.125,12.272,509113,0
1992-09-24,12.272,12.587,12.272,12.548,582431,0
1992-09-25,12.587,12.587,12.399,12.472,598455,0
1992-09-28,12.399,12.515,12.399,12.428,543100,0
1992-09-29,12.428,12.786,12.315,12.744,845609,0
1992-09-30,12.702,12.744,12.628,12.702,953888,0
1992-10-01,12.612,12.809,12.612,12.728,1192542,0
1992-10-02,12.687,12.728,12.57,12.612,415157,0
1992-10-05,12.57,12.612,12.256,12.498,937864,0
1992-10-06,12.498,12.654,12.454,12.57,419039,0
1992-10-07,12.57,12.884,12.57,12.769,619819,0
1992-10-08,12.809,13.081,12.809,13.038,754809,0
1992-10-09,13.038,13.116,12.884,13.081,743153,0
1992-10-12,13.081,13.158,12.809,12.843,356647,0
1992-10-13,12.924,13.081,12.924,12.958,484103,0
1992-10-14,13.038,13.116,12.843,13.038,327026,0
1992-10-15,12.958,13.395,12.958,13.353,641185,0
1992-10-16,13.271,13.395,13.116,13.395,489203,0
1992-10-19,13.353,13.47,13.353,13.47,541885,0
1992-10-20,13.427,13.47,13.312,13.427,465166,0
1992-10-21,13.427,13.427,13.312,13.395,610840,0
1992-10-22,13.353,13.427,13.239,13.427,306876,0
1992-10-23,13.312,13.395,13.116,13.271,267054,0
1992-10-26,13.116,13.239,13.038,13.158,526352,0
1992-10-27,13.158,13.239,13.081,13.081,355917,0
1992-10-28,13.081,13.158,13,13.038,283810,0
1992-10-29,13.081,13.081,13,13.038,314403,0
1992-10-30,13.081,13.116,12.958,12.958,640457,0
1992-11-02,12.884,13.271,12.884,13.239,367817,0
1992-11-03,13.239,13.239,12.924,12.958,292067,0
1992-11-04,12.958,13,12.843,12.843,273615,0
1992-11-05,12.809,12.884,12.769,12.809,265362,0
1992-11-06,12.809,12.843,12.728,12.809,198595,0
1992-11-09,12.809,13.081,12.809,13.081,470265,0
1992-11-10,13.081,13.081,12.924,13.038,478524,0
1992-11-11,13.081,13.239,13.038,13.239,690711,0
1992-11-12,13.239,13.239,13.038,13.158,562283,0
1992-11-13,13.116,13.271,13.038,13.271,609139,0
1992-11-16,13.312,13.312,13.081,13.081,285752,0
1992-11-17,13.081,13.116,12.958,13,166792,0
1992-11-18,13,13.395,12.809,13.081,445017,0
1992-11-19,13.271,13.742,13.271,13.585,1737829,0
1992-11-20,13.898,14.012,13.782,13.898,1025751,0
1992-11-23,13.823,13.898,13.706,13.742,661095,0
1992-11-24,13.742,14.135,13.742,14.054,1261004,0
1992-11-25,13.823,13.823,13.51,13.552,1685390,0
1992-11-27,13.47,13.552,13.47,13.51,485323,0
1992-11-30,13.585,13.585,13.47,13.585,535577,0
1992-12-01,13.51,13.585,13.353,13.427,414185,0
1992-12-02,13.427,13.585,13.427,13.585,468083,0
1992-12-03,13.585,13.898,13.585,13.823,676146,0
1992-12-04,13.898,14.012,13.898,13.98,614724,0
1992-12-07,13.939,14.012,13.823,14.012,453030,0
1992-12-08,13.823,13.898,13.627,13.898,699694,0
1992-12-09,13.823,13.98,13.823,13.898,559852,0
1992-12-10,13.898,13.898,13.706,13.823,484103,0
1992-12-11,13.782,13.855,13.742,13.742,354215,0
1992-12-14,13.742,13.823,13.666,13.742,333822,0
1992-12-15,13.666,13.742,13.666,13.666,554511,0
1992-12-16,13.666,13.742,13.51,13.552,577092,0
1992-12-17,13.552,13.666,13.51,13.585,427536,0
1992-12-18,13.898,13.898,13.706,13.742,1326315,0
1992-12-21,13.706,13.742,13.666,13.706,795351,0
1992-12-22,13.706,13.706,13.585,13.666,434093,0
1992-12-23,13.666,13.706,13.51,13.51,615207,0
1992-12-24,13.552,13.585,13.427,13.585,313186,0
1992-12-28,13.51,13.585,13.51,13.585,160964,0
1992-12-29,13.585,13.585,13.239,13.239,345965,0
1992-12-30,13.239,13.353,13.081,13.353,468568,0
1992-12-31,13.303,13.544,13.221,13.221,605496,0
1993-01-04,13.303,13.345,13.188,13.263,605738,0
1993-01-05,13.221,13.345,13.221,13.303,270218,0
1993-01-06,13.263,13.263,13.064,13.064,517853,0
1993-01-07,12.908,12.949,12.678,12.71,991033,0
1993-01-08,12.795,12.795,12.595,12.637,383835,0
1993-01-11,12.71,12.795,12.678,12.795,358344,0
1993-01-12,12.876,12.908,12.795,12.876,891976,0
1993-01-13,12.835,12.993,12.835,12.993,278226,0
1993-01-14,13.064,13.064,12.795,12.835,527319,0
1993-01-15,12.908,12.949,12.795,12.908,857746,0
1993-01-18,12.993,13.032,12.876,12.908,454245,0
1993-01-19,13.107,13.107,12.908,12.949,470752,0
1993-01-20,12.876,12.908,12.524,12.554,508629,0
1993-01-21,12.678,12.752,12.554,12.637,652108,0
1993-01-22,12.71,12.835,12.678,12.678,679299,0
1993-01-25,12.71,12.835,12.71,12.752,511780,0
1993-01-26,12.876,12.993,12.752,12.993,496491,0
1993-01-27,12.949,13.064,12.876,12.949,263904,0
1993-01-28,12.908,13.064,12.908,13.032,193738,0
1993-01-29,12.949,13.064,12.876,12.876,561066,0
1993-02-01,12.908,12.993,12.876,12.949,539944,0
1993-02-02,12.908,13.188,12.876,13.188,312946,0
1993-02-03,13.149,13.188,13.032,13.188,395733,0
1993-02-04,13.107,13.263,13.064,13.064,399133,0
1993-02-05,13.107,13.263,13.032,13.263,964813,0
1993-02-08,13.263,13.303,13.064,13.064,273615,0
1993-02-09,13.064,13.064,12.835,12.949,465166,0
1993-02-10,12.71,12.835,12.71,12.795,1065568,0
1993-02-11,12.876,13.149,12.835,12.993,263904,0
1993-02-12,12.908,13.263,12.795,13.188,548204,0
1993-02-16,13.107,13.107,12.908,13.032,452544,0
1993-02-17,12.949,12.949,12.71,12.752,648469,0
1993-02-18,12.795,12.835,12.524,12.524,851679,0
1993-02-19,12.524,12.637,12.367,12.367,786371,0
1993-02-22,12.437,12.678,12.437,12.678,740726,0
1993-02-23,12.835,12.908,12.795,12.908,701154,0
1993-02-24,12.949,13.064,12.876,13.064,482406,0
1993-02-25,13.221,13.461,13.221,13.379,1124806,0
1993-02-26,13.379,13.379,13.221,13.303,407143,0
1993-03-01,13.263,13.345,13.064,13.107,404472,0
1993-03-02,13.107,13.461,13.064,13.461,663281,0
1993-03-03,13.501,13.814,13.345,13.814,800205,0
1993-03-04,13.814,13.932,13.657,13.855,1335539,0
1993-03-05,13.775,13.855,13.657,13.657,770102,0
1993-03-08,13.657,14.244,13.657,14.17,1012154,0
1993-03-09,14.21,14.244,13.855,13.971,559368,0
1993-03-10,13.889,14.128,13.814,14.128,551842,0
1993-03-11,14.087,14.21,14.012,14.17,523680,0
1993-03-12,13.971,14.012,13.698,13.733,658912,0
1993-03-15,13.698,13.932,13.698,13.889,305662,0
1993-03-16,13.855,13.971,13.814,13.814,229671,0
1993-03-17,13.889,13.889,13.733,13.855,187427,0
1993-03-18,13.814,13.971,13.733,13.855,585104,0
1993-03-19,14.21,14.21,13.814,13.814,1108781,0
1993-03-22,13.657,13.775,13.544,13.618,261719,0
1993-03-23,13.544,13.618,13.461,13.544,702611,0
1993-03-24,13.501,13.618,13.461,13.501,475121,0
1993-03-25,13.576,13.932,13.576,13.733,444776,0
1993-03-26,13.889,13.889,13.618,13.618,483618,0
1993-03-29,13.775,14.047,13.698,13.855,337952,0
1993-03-30,13.814,13.971,13.814,13.889,304933,0
1993-03-31,13.971,14.047,13.932,13.932,436277,0
1993-04-01,13.932,14.012,13.775,13.855,269243,0
1993-04-02,13.889,14.012,13.618,13.775,445503,0
1993-04-05,13.775,13.814,13.42,13.42,444531,0
1993-04-06,13.42,13.501,13.064,13.18,571261,0
1993-04-07,13.263,13.263,12.428,12.428,1359817,0
1993-04-08,12.515,12.587,12.391,12.554,2659668,0
1993-04-12,12.867,12.908,12.587,12.628,593845,0
1993-04-13,12.71,12.826,12.515,12.744,773257,0
1993-04-14,12.744,12.786,12.554,12.554,337220,0
1993-04-15,12.554,12.554,12.194,12.234,1046872,0
1993-04-16,12.359,12.391,12.272,12.391,739026,0
1993-04-19,12.428,12.515,12.159,12.234,488476,0
1993-04-20,12.234,12.315,12.118,12.118,474151,0
1993-04-21,12.234,12.628,12.194,12.515,585342,0
1993-04-22,12.554,12.554,11.763,11.837,698482,0
1993-04-23,11.806,11.993,11.722,11.837,1146657,0
1993-04-26,11.806,11.921,11.763,11.837,510325,0
1993-04-27,11.763,12.194,11.722,12.159,513484,0
1993-04-28,12.234,12.234,12.077,12.118,256865,0
1993-04-29,12.036,12.036,11.837,11.993,939804,0
1993-04-30,11.993,12.194,11.993,12.194,807008,0
1993-05-03,12.118,12.118,11.878,11.962,582431,0
1993-05-04,11.962,12.077,11.878,12.036,919656,0
1993-05-05,12.391,12.628,12.359,12.587,1197640,0
1993-05-06,12.587,12.744,12.554,12.554,1166564,0
1993-05-07,12.587,12.71,12.587,12.67,479979,0
1993-05-10,12.67,12.786,12.628,12.628,577819,0
1993-05-11,12.587,12.71,12.515,12.71,686830,0
1993-05-12,12.744,12.744,12.554,12.587,499643,0
1993-05-13,12.554,12.587,12.515,12.554,410788,0
1993-05-14,12.515,12.71,12.515,12.67,259293,0
1993-05-17,12.67,12.71,12.628,12.67,339408,0
1993-05-18,12.786,12.826,12.67,12.786,419284,0
1993-05-19,12.941,13.379,12.786,13.379,819384,0
1993-05-20,13.338,13.42,13.025,13.025,849733,0
1993-05-21,13.064,13.064,12.867,13.025,890281,0
1993-05-24,13.025,13.025,12.826,12.867,390149,0
1993-05-25,12.826,12.908,12.744,12.744,336984,0
1993-05-26,12.786,12.826,12.71,12.786,411758,0
1993-05-27,12.786,12.941,12.71,12.786,555725,0
1993-05-28,12.744,12.744,12.554,12.587,424622,0
1993-06-01,12.67,12.867,12.587,12.826,503045,0
1993-06-02,12.867,12.867,12.628,12.628,589232,0
1993-06-03,12.587,12.587,12.428,12.472,322656,0
1993-06-04,12.515,12.515,12.359,12.428,380438,0
1993-06-07,12.428,12.472,12.118,12.118,707706,0
1993-06-08,12.159,12.234,12.036,12.234,682458,0
1993-06-09,12.315,12.428,12.272,12.391,495516,0
1993-06-10,12.391,12.391,12.194,12.194,440406,0
1993-06-11,12.234,12.391,12.234,12.359,428268,0
1993-06-14,12.391,12.515,12.359,12.515,293523,0
1993-06-15,12.428,12.515,12.315,12.391,223844,0
1993-06-16,12.391,12.391,12.194,12.359,493086,0
1993-06-17,12.391,12.515,12.359,12.472,345720,0
1993-06-18,12.472,12.587,12.391,12.391,751409,0
1993-06-21,12.472,12.554,12.359,12.515,475365,0
1993-06-22,12.515,12.554,12.391,12.428,270458,0
1993-06-23,12.428,12.587,12.359,12.359,416371,0
1993-06-24,12.359,12.428,12.315,12.391,385294,0
1993-06-25,12.428,12.587,12.391,12.428,409086,0
1993-06-28,12.515,12.554,12.315,12.315,373884,0
1993-06-29,12.359,12.391,12.315,12.315,440159,0
1993-06-30,12.391,12.554,12.315,12.391,705523,0
1993-07-01,12.391,12.428,12.234,12.428,359315,0
1993-07-02,12.428,12.428,12.315,12.315,281382,0
1993-07-06,12.315,12.428,12.194,12.194,431424,0
1993-07-07,12.234,12.359,12.234,12.234,186456,0
1993-07-08,12.194,12.554,12.15,12.515,560098,0
1993-07-09,12.359,12.515,12.272,12.472,215836,0
1993-07-12,12.472,12.628,12.428,12.587,196895,0
1993-07-13,12.515,12.628,12.472,12.587,243266,0
1993-07-14,12.628,12.71,12.554,12.587,374616,0
1993-07-15,12.587,12.587,12.428,12.472,355192,0
1993-07-16,12.472,12.515,12.428,12.515,436277,0
1993-07-19,12.554,12.67,12.554,12.587,652593,0
1993-07-20,12.515,12.587,12.359,12.391,373641,0
1993-07-21,12.391,12.554,12.391,12.472,321928,0
1993-07-22,12.554,12.587,12.472,12.554,336738,0
1993-07-23,12.15,12.194,11.684,11.713,1356662,0
1993-07-26,11.756,11.921,11.684,11.713,764521,0
1993-07-27,11.684,11.756,11.246,11.317,1314904,0
1993-07-28,11.317,11.317,11.204,11.279,795594,0
1993-07-29,11.402,11.599,11.317,11.474,709652,0
1993-07-30,11.518,11.518,11.317,11.402,471722,0
1993-08-02,11.361,11.474,11.317,11.361,400347,0
1993-08-03,11.361,11.474,11.361,11.402,310516,0
1993-08-04,11.402,11.474,11.361,11.361,358587,0
1993-08-05,11.402,11.474,11.402,11.441,378738,0
1993-08-06,11.361,11.474,11.361,11.441,292067,0
1993-08-09,11.441,11.441,11.246,11.317,2449179,0
1993-08-10,11.246,11.474,11.204,11.246,1591917,0
1993-08-11,11.317,11.639,11.317,11.599,706493,0
1993-08-12,11.518,11.639,11.402,11.441,334553,0
1993-08-13,11.474,11.518,11.402,11.474,270458,0
1993-08-16,11.474,11.954,11.474,11.798,725673,0
1993-08-17,11.756,12.194,11.756,12.077,472938,0
1993-08-18,12.234,12.628,12.15,12.587,986176,0
1993-08-19,12.628,12.628,12.428,12.428,582678,0
1993-08-20,12.391,12.391,11.878,12.15,920141,0
1993-08-23,12.194,12.194,12.077,12.15,383112,0
1993-08-24,12.194,12.315,12.15,12.234,622003,0
1993-08-25,12.391,12.391,12.315,12.315,397190,0
1993-08-26,12.315,12.315,12.118,12.194,377284,0
1993-08-27,12.194,12.315,12.077,12.315,367569,0
1993-08-30,12.359,12.515,12.315,12.472,267546,0
1993-08-31,12.515,12.554,12.428,12.554,411028,0
1993-09-01,12.515,12.587,12.391,12.428,778113,0
1993-09-02,12.428,12.428,12.272,12.359,261475,0
1993-09-03,12.359,12.428,12.272,12.428,286482,0
1993-09-07,12.234,12.272,12.036,12.118,530233,0
1993-09-08,12.15,12.359,12.077,12.194,559124,0
1993-09-09,12.315,12.472,12.234,12.234,498185,0
1993-09-10,12.234,12.428,12.234,12.391,301775,0
1993-09-13,12.391,12.587,12.391,12.428,360046,0
1993-09-14,12.272,12.359,12.234,12.315,246908,0
1993-09-15,12.234,12.315,11.954,12.234,616178,0
1993-09-16,12.315,12.359,12.272,12.272,314159,0
1993-09-17,12.077,12.194,12.036,12.077,1606483,0
1993-09-20,12.077,12.118,11.798,11.798,299106,0
1993-09-21,11.878,11.878,11.518,11.713,297650,0
1993-09-22,11.837,11.993,11.798,11.993,428022,0
1993-09-23,11.993,12.15,11.954,12.077,660366,0
1993-09-24,12.077,12.15,12.077,12.077,209765,0
1993-09-27,12.118,12.234,12.077,12.15,425838,0
1993-09-28,12.194,12.194,12.036,12.15,362475,0
1993-09-29,12.077,12.234,12.077,12.194,688043,0
1993-09-30,12.194,12.315,12.194,12.234,505715,0
1993-10-01,12.272,12.315,12.194,12.315,405201,0
1993-10-04,12.272,12.272,12.118,12.194,390149,0
1993-10-05,12.272,12.272,12.077,12.234,440895,0
1993-10-06,12.234,12.234,11.837,12.036,519309,0
1993-10-07,12.118,12.15,11.914,11.914,301291,0
1993-10-08,11.954,11.993,11.756,11.954,326296,0
1993-10-11,11.954,12.15,11.914,12.077,208790,0
1993-10-12,12.077,12.15,11.993,12.15,382378,0
1993-10-13,12.15,12.515,12.15,12.472,633415,0
1993-10-14,12.515,12.949,12.472,12.835,1146172,0
1993-10-15,13.116,13.715,13.072,13.552,1336026,0
1993-10-18,13.552,13.674,13.434,13.434,698239,0
1993-10-19,13.395,13.395,13.158,13.23,415884,0
1993-10-20,13.158,13.158,12.993,13.072,432637,0
1993-10-21,13.116,13.195,13.072,13.195,218747,0
1993-10-22,13.195,13.195,12.917,12.917,213650,0
1993-10-25,12.835,13.23,12.835,13.23,428751,0
1993-10-26,12.949,13.312,12.917,13.271,592143,0
1993-10-27,13.23,13.552,13.23,13.552,403017,0
1993-10-28,13.552,13.593,13.51,13.552,500615,0
1993-10-29,13.477,13.477,13.312,13.312,374369,0
1993-11-01,13.312,13.312,13.032,13.158,592143,0
1993-11-02,13.116,13.116,12.949,13.116,281627,0
1993-11-03,13.032,13.195,12.876,12.949,247639,0
1993-11-04,12.917,12.917,12.795,12.835,241081,0
1993-11-05,12.795,12.993,12.795,12.949,257591,0
1993-11-08,12.917,13.072,12.835,12.993,259049,0
1993-11-09,12.993,13.032,12.835,12.949,282355,0
1993-11-10,12.993,13.072,12.876,12.993,479979,0
1993-11-11,13.032,13.23,13.032,13.158,387963,0
1993-11-12,13.195,13.271,13.116,13.116,375098,0
1993-11-15,13.195,13.195,12.993,13.032,265845,0
1993-11-16,13.072,13.195,13.032,13.195,226030,0
1993-11-17,13.23,13.395,13.195,13.353,351065,0
1993-11-18,13.353,13.353,13.158,13.353,539944,0
1993-11-19,13.353,13.674,13.271,13.674,662796,0
1993-11-22,13.634,13.674,13.477,13.593,820357,0
1993-11-23,13.593,13.634,13.271,13.271,450844,0
1993-11-24,13.312,13.477,13.158,13.395,366603,0
1993-11-26,13.477,13.552,13.477,13.51,88615,0
1993-11-29,13.552,13.593,13.395,13.51,334794,0
1993-11-30,13.552,13.593,13.395,13.593,710378,0
1993-12-01,13.674,13.674,13.23,13.312,451815,0
1993-12-02,13.477,13.51,13.353,13.51,336494,0
1993-12-03,13.51,13.51,13.395,13.477,291581,0
1993-12-06,13.477,13.593,13.434,13.552,279930,0
1993-12-07,13.552,13.83,13.477,13.759,559368,0
1993-12-08,13.791,13.791,13.593,13.634,284541,0
1993-12-09,13.759,13.83,13.353,13.395,465895,0
1993-12-10,13.51,13.715,13.353,13.715,415398,0
1993-12-13,13.715,13.715,13.434,13.552,295221,0
1993-12-14,13.552,13.634,13.353,13.395,298621,0
1993-12-15,13.353,13.434,13.312,13.395,423411,0
1993-12-16,13.552,13.634,13.477,13.593,414913,0
1993-12-17,13.593,13.593,13.477,13.477,805794,0
1993-12-20,13.51,13.593,13.477,13.51,504985,0
1993-12-21,13.51,13.634,13.434,13.552,476094,0
1993-12-22,13.552,13.593,13.477,13.593,572480,0
1993-12-23,13.51,13.593,13.434,13.434,617637,0
1993-12-27,13.434,13.477,13.395,13.477,250549,0
1993-12-28,13.395,13.477,13.353,13.395,210738,0
1993-12-29,13.312,13.353,13.23,13.312,203692,0
1993-12-30,13.271,13.312,13.23,13.271,318043,0
1993-12-31,13.23,13.395,13.116,13.116,437493,0
1994-01-03,13.081,13.124,12.884,12.884,558151,0
1994-01-04,12.884,12.884,12.761,12.884,412243,0
1994-01-05,12.924,13.038,12.761,13.038,687557,0
1994-01-06,13.038,13.081,12.924,12.924,568837,0
1994-01-07,12.924,13.247,12.924,13.247,282114,0
1994-01-10,13.247,13.361,13.081,13.361,405686,0
1994-01-11,13.321,13.321,13.247,13.321,227000,0
1994-01-12,13.361,13.361,13.164,13.288,650899,0
1994-01-13,13.203,13.203,12.801,12.884,299834,0
1994-01-14,12.884,12.958,12.843,12.958,284780,0
1994-01-17,13,13,12.761,12.761,195680,0
1994-01-18,12.801,12.924,12.678,12.801,353005,0
1994-01-19,12.884,12.884,12.678,12.761,244237,0
1994-01-20,12.678,12.884,12.637,12.843,366842,0
1994-01-21,12.761,12.761,12.562,12.562,828128,0
1994-01-24,12.524,12.562,12.315,12.437,327026,0
1994-01-25,12.437,12.562,12.315,12.524,557671,0
1994-01-26,12.562,12.719,12.48,12.678,211462,0
1994-01-27,12.761,12.761,12.678,12.719,294978,0
1994-01-28,12.719,12.719,12.359,12.524,409814,0
1994-01-31,12.603,12.678,12.399,12.48,444288,0
1994-02-01,12.524,12.524,12.399,12.399,189853,0
1994-02-02,12.48,12.603,12.272,12.359,435309,0
1994-02-03,12.315,12.359,12.118,12.272,403985,0
1994-02-04,12.272,12.272,12.159,12.159,668619,0
1994-02-07,12.159,12.242,12.118,12.159,408359,0
1994-02-08,12.242,12.242,12.159,12.159,318043,0
1994-02-09,12.159,12.202,11.954,12.036,624192,0
1994-02-10,12.118,12.159,12.118,12.118,394279,0
1994-02-11,12.202,12.603,12.118,12.603,479979,0
1994-02-14,12.524,12.524,12.437,12.48,609380,0
1994-02-15,12.524,12.843,12.48,12.843,710378,0
1994-02-16,12.843,13.203,12.843,13.124,708924,0
1994-02-17,13.124,13.124,12.843,12.958,513968,0
1994-02-18,12.958,13.038,12.801,12.884,400347,0
1994-02-22,12.884,13.288,12.843,13.247,672503,0
1994-02-23,13.288,13.288,13.081,13.124,579275,0
1994-02-24,13.164,13.164,12.958,13.081,503045,0
1994-02-25,13.164,13.247,13.081,13.164,788552,0
1994-02-28,13.288,13.567,13.247,13.567,696050,0
1994-03-01,13.444,13.444,13.081,13.124,945148,0
1994-03-02,13.081,13.321,13.081,13.321,534119,0
1994-03-03,13.288,13.321,12.924,13,580007,0
1994-03-04,13.038,13.038,12.843,12.884,935437,0
1994-03-07,12.924,12.924,12.761,12.761,191065,0
1994-03-08,12.678,12.761,12.678,12.761,287938,0
1994-03-09,12.801,13,12.761,13,358832,0
1994-03-10,13.038,13.038,12.801,12.958,287695,0
1994-03-11,12.958,13.081,12.843,13.081,326056,0
1994-03-14,13.081,13.404,13.038,13.124,420740,0
1994-03-15,13.081,13.124,12.924,12.924,226515,0
1994-03-16,12.843,12.843,12.761,12.801,351789,0
1994-03-17,12.843,13.038,12.761,12.958,324358,0
1994-03-18,13.038,13.081,12.801,13.038,1369042,0
1994-03-21,12.958,13,12.843,12.843,384566,0
1994-03-22,12.884,13.124,12.843,12.884,398403,0
1994-03-23,12.843,12.884,12.678,12.678,670805,0
1994-03-24,12.562,12.603,12.359,12.399,862360,0
1994-03-25,12.399,12.524,12.315,12.315,1112911,0
1994-03-28,12.399,12.958,12.359,12.884,617876,0
1994-03-29,12.761,12.958,12.761,12.924,367084,0
1994-03-30,12.761,12.924,12.719,12.884,625165,0
1994-03-31,12.761,12.843,12.359,12.843,733928,0
1994-04-04,12.524,12.678,12.399,12.437,343051,0
1994-04-05,12.437,12.562,12.437,12.48,411515,0
1994-04-06,12.437,12.637,12.42,12.562,376068,0
1994-04-07,12.524,12.801,12.524,12.719,384081,0
1994-04-08,12.637,12.801,12.524,12.801,477064,0
1994-04-11,12.801,13,12.761,13,422441,0
1994-04-12,13,13.081,12.884,12.884,356891,0
1994-04-13,12.884,13,12.801,13,207336,0
1994-04-14,13,13.038,12.884,12.924,266575,0
1994-04-15,12.884,12.958,12.801,12.801,420498,0
1994-04-18,12.801,12.801,12.562,12.562,232584,0
1994-04-19,12.562,12.958,12.437,12.843,451815,0
1994-04-20,12.761,12.801,12.562,12.801,499886,0
1994-04-21,12.843,13,12.801,12.884,320955,0
1994-04-22,12.958,12.958,12.761,12.884,279685,0
1994-04-25,12.801,12.884,12.719,12.843,434093,0
1994-04-26,12.843,12.884,12.719,12.884,341591,0
1994-04-28,12.801,12.801,12.524,12.524,369756,0
1994-04-29,12.562,12.843,12.524,12.637,521978,0
1994-05-02,12.562,12.562,12.315,12.359,395733,0
1994-05-03,12.524,12.678,12.399,12.678,594571,0
1994-05-04,12.678,12.678,12.242,12.242,504498,0
1994-05-05,11.914,12.036,11.837,12.036,1305193,0
1994-05-06,12.077,12.315,12.036,12.315,863575,0
1994-05-09,12.242,12.272,11.993,12.036,197138,0
1994-05-10,12.159,12.315,12.077,12.242,341591,0
1994-05-11,11.914,12.118,11.914,12.036,525863,0
1994-05-12,12.118,12.202,11.954,11.993,364902,0
1994-05-13,12.036,12.036,11.878,11.993,270218,0
1994-05-16,11.993,12.159,11.954,12.077,255163,0
1994-05-17,11.993,12.399,11.993,12.315,247393,0
1994-05-18,12.159,12.202,11.837,12.077,1632705,0
1994-05-19,12.077,12.077,11.954,11.993,376312,0
1994-05-20,12.036,12.036,11.837,11.837,642160,0
1994-05-23,12.48,12.48,12.118,12.118,1252748,0
1994-05-24,12.118,12.118,11.954,12.077,624917,0
1994-05-25,12.036,12.036,11.878,11.993,479979,0
1994-05-26,11.914,12.118,11.914,12.077,687312,0
1994-05-27,12.036,12.036,11.914,11.954,296193,0
1994-05-31,11.914,12.036,11.878,11.878,231127,0
1994-06-01,11.837,11.954,11.676,11.914,653566,0
1994-06-02,11.954,12.077,11.914,12.036,325812,0
1994-06-03,12.036,12.399,11.914,12.399,536789,0
1994-06-06,12.437,12.437,12.077,12.077,471969,0
1994-06-07,12.077,12.242,11.954,12.159,321928,0
1994-06-08,12.202,12.272,11.914,12.036,625889,0
1994-06-09,12.036,12.077,11.914,12.036,576121,0
1994-06-10,12.036,12.036,11.914,11.914,360534,0
1994-06-13,11.914,11.954,11.837,11.837,387239,0
1994-06-14,11.914,11.954,11.878,11.914,524407,0
1994-06-15,11.914,11.914,11.756,11.756,314403,0
1994-06-16,11.756,11.837,11.713,11.837,497702,0
1994-06-17,11.878,11.993,11.798,11.798,1226534,0
1994-06-20,11.756,11.878,11.713,11.713,1050031,0
1994-06-21,11.837,11.878,11.676,11.756,421225,0
1994-06-22,11.756,11.756,11.59,11.63,616909,0
1994-06-23,11.59,11.63,11.396,11.518,760878,0
1994-06-24,11.59,11.59,11.072,11.115,1366374,0
1994-06-27,11.072,11.352,11.03,11.186,835896,0
1994-06-28,11.27,11.352,11.186,11.229,570539,0
1994-06-29,11.229,11.352,11.229,11.229,1549427,0
1994-06-30,11.279,11.361,11.161,11.161,1423910,0
1994-07-01,11.204,11.279,11.161,11.279,566651,0
1994-07-05,11.527,11.606,11.482,11.527,598697,0
1994-07-06,11.441,11.692,11.441,11.482,528534,0
1994-07-07,11.527,11.648,11.482,11.527,435791,0
1994-07-08,11.441,11.648,11.441,11.606,710134,0
1994-07-11,11.692,11.692,11.527,11.566,443804,0
1994-07-12,11.566,11.606,11.527,11.527,370971,0
1994-07-13,11.566,11.648,11.527,11.527,468568,0
1994-07-14,11.566,11.692,11.527,11.648,289152,0
1994-07-15,11.648,11.692,11.566,11.606,379467,0
1994-07-18,11.648,11.772,11.606,11.731,437005,0
1994-07-19,11.648,12.008,11.648,11.887,907759,0
1994-07-20,11.971,11.971,11.929,11.929,407387,0
1994-07-21,11.971,12.008,11.929,12.008,523436,0
1994-07-22,11.971,12.008,11.929,11.929,396706,0
1994-07-25,11.929,12.008,11.929,12.008,382624,0
1994-07-26,11.971,12.132,11.971,12.132,321442,0
1994-07-27,12.093,12.093,11.929,12.008,647012,0
1994-07-28,12.008,12.176,12.008,12.053,279930,0
1994-07-29,12.053,12.218,12.008,12.008,362228,0
1994-08-01,12.053,12.256,12.008,12.218,204666,0
1994-08-02,12.342,12.412,12.256,12.256,591415,0
1994-08-03,12.176,12.256,12.176,12.218,224570,0
1994-08-04,12.218,12.256,12.176,12.218,224330,0
1994-08-05,12.132,12.176,12.093,12.093,174073,0
1994-08-08,12.176,12.176,12.008,12.176,188154,0
1994-08-09,12.093,12.218,12.008,12.176,353733,0
1994-08-10,12.256,12.342,12.093,12.256,433608,0
1994-08-11,12.342,12.342,12.218,12.342,469539,0
1994-08-12,12.342,12.826,12.256,12.702,1154666,0
1994-08-15,12.786,12.786,12.579,12.662,1135487,0
1994-08-16,12.62,12.702,12.498,12.662,592143,0
1994-08-17,12.744,12.826,12.702,12.744,766461,0
1994-08-18,12.662,12.908,12.54,12.786,930580,0
1994-08-19,12.867,12.908,12.744,12.908,768888,0
1994-08-22,12.867,12.941,12.867,12.908,282114,0
1994-08-23,12.867,13.107,12.867,12.908,588019,0
1994-08-24,12.786,12.908,12.702,12.867,339895,0
1994-08-25,12.786,12.867,12.744,12.744,374852,0
1994-08-26,12.908,12.985,12.867,12.908,315130,0
1994-08-29,12.941,12.985,12.662,12.702,437734,0
1994-08-30,12.702,12.702,12.412,12.579,413457,0
1994-08-31,12.54,12.579,12.454,12.579,425355,0
1994-09-01,12.62,12.62,12.377,12.579,266820,0
1994-09-02,12.62,12.62,12.454,12.498,234768,0
1994-09-06,12.498,12.579,12.412,12.54,163148,0
1994-09-07,12.54,12.941,12.454,12.867,1201522,0
1994-09-08,12.941,12.941,12.62,12.62,339653,0
1994-09-09,12.579,12.579,12.412,12.498,654296,0
1994-09-12,12.579,12.579,12.412,12.412,460798,0
1994-09-13,12.454,12.54,12.412,12.498,419039,0
1994-09-14,12.498,12.579,12.412,12.579,240840,0
1994-09-15,12.498,12.62,12.498,12.579,355429,0
1994-09-16,12.54,12.579,12.412,12.412,1001716,0
1994-09-19,12.498,12.54,12.454,12.454,371944,0
1994-09-20,12.498,12.498,12.377,12.454,377039,0
1994-09-21,12.412,12.62,12.412,12.498,512512,0
1994-09-22,12.412,12.62,12.412,12.498,361986,0
1994-09-23,12.498,12.54,12.298,12.412,428994,0
1994-09-26,12.454,12.54,12.377,12.54,165817,0
1994-09-27,12.579,12.579,12.377,12.412,1015311,0
1994-09-28,12.498,12.867,12.454,12.867,513238,0
1994-09-29,12.826,12.908,12.826,12.826,600644,0
1994-09-30,12.917,13.038,12.876,12.917,757233,0
1994-10-03,12.876,13,12.876,12.958,332368,0
1994-10-04,12.917,12.958,12.507,12.587,538730,0
1994-10-05,12.548,12.587,12.42,12.463,433120,0
1994-10-06,12.548,12.628,12.463,12.507,315130,0
1994-10-07,12.507,12.752,12.507,12.752,336008,0
1994-10-10,12.795,12.835,12.67,12.71,219960,0
1994-10-11,12.67,13,12.67,12.958,363928,0
1994-10-12,12.958,13,12.876,12.958,310030,0
1994-10-13,13.038,13.081,12.835,12.876,324595,0
1994-10-14,12.795,12.917,12.71,12.917,235742,0
1994-10-17,12.958,13.203,12.917,13.164,335523,0
1994-10-18,13.081,13.081,13.038,13.038,303961,0
1994-10-19,13.124,13.321,13,13.279,505227,0
1994-10-20,13.239,13.279,13.203,13.279,301775,0
1994-10-21,13.279,13.279,13.239,13.239,226515,0
1994-10-24,13.239,13.361,13.239,13.279,356405,0
1994-10-25,13.239,13.444,13.203,13.404,381408,0
1994-10-26,13.444,13.444,13.361,13.361,246183,0
1994-10-27,13.404,13.404,13.203,13.203,401805,0
1994-10-28,13.279,13.485,13.279,13.444,736114,0
1994-10-31,13.526,13.526,13.444,13.485,637785,0
1994-11-01,13.444,13.485,13.404,13.444,421954,0
1994-11-02,13.404,13.567,13.361,13.444,540675,0
1994-11-03,13.485,13.651,13.485,13.609,457158,0
1994-11-04,13.691,13.691,13.444,13.444,631473,0
1994-11-07,13.404,13.444,13.279,13.404,730774,0
1994-11-08,13.485,13.855,13.361,13.855,950001,0
1994-11-09,13.855,13.855,13.485,13.775,1328013,0
1994-11-10,13.855,13.98,13.691,13.775,610840,0
1994-11-11,13.691,14.021,13.691,14.021,642886,0
1994-11-14,14.063,14.341,14.021,14.341,768888,0
1994-11-15,14.3,14.464,14.186,14.186,1562539,0
1994-11-16,14.186,14.464,14.186,14.464,736353,0
1994-11-17,14.507,14.96,14.384,14.878,1238671,0
1994-11-18,15.042,15.042,14.919,14.919,1168021,0
1994-11-21,14.878,14.919,14.55,14.674,876683,0
1994-11-22,14.55,14.589,14.341,14.341,560338,0
1994-11-23,14.27,14.384,14.228,14.341,983263,0
1994-11-25,14.3,14.341,14.27,14.3,179660,0
1994-11-28,14.186,14.464,14.186,14.3,685128,0
1994-11-29,14.186,14.27,13.98,13.98,779327,0
1994-11-30,14.143,14.186,14.021,14.063,854832,0
1994-12-01,14.021,14.063,13.775,13.814,704306,0
1994-12-02,13.733,13.872,13.651,13.733,552327,0
1994-12-05,13.855,13.939,13.651,13.651,595541,0
1994-12-06,13.609,13.855,13.485,13.775,499643,0
1994-12-07,13.691,13.898,13.691,13.855,417098,0
1994-12-08,13.775,14.063,13.775,13.898,743398,0
1994-12-09,13.855,13.939,13.814,13.898,650413,0
1994-12-12,13.855,13.98,13.855,13.898,622249,0
1994-12-13,13.898,13.98,13.855,13.898,925240,0
1994-12-14,13.898,14.27,13.872,14.27,796807,0
1994-12-15,14.143,14.186,13.98,13.98,765487,0
1994-12-16,14.143,14.341,14.021,14.186,2051742,0
1994-12-19,14.102,14.384,14.102,14.384,401316,0
1994-12-20,14.341,14.63,14.3,14.55,349607,0
1994-12-21,14.464,14.63,14.424,14.464,464195,0
1994-12-22,14.55,14.712,14.384,14.384,1135487,0
1994-12-23,14.464,14.55,14.341,14.384,241081,0
1994-12-27,14.384,14.55,14.341,14.55,621035,0
1994-12-28,14.464,14.55,14.464,14.55,1380696,0
1994-12-29,14.63,14.674,14.507,14.507,291096,0
1994-12-30,14.613,14.613,14.49,14.49,517611,0
1995-01-03,14.41,14.697,14.41,14.572,708678,0
1995-01-04,14.49,14.572,14.49,14.572,497218,0
1995-01-05,14.572,14.613,14.448,14.533,574664,0
1995-01-06,14.49,14.533,14.325,14.325,445017,0
1995-01-09,14.325,14.448,14.285,14.285,874255,0
1995-01-10,14.244,14.285,14.079,14.161,834923,0
1995-01-11,14.12,14.161,13.994,14.039,430452,0
1995-01-12,13.955,14.039,13.955,13.994,304451,0
1995-01-13,14.079,14.201,14.039,14.201,371210,0
1995-01-16,14.12,14.201,13.955,13.955,421711,0
1995-01-17,13.872,14.161,13.83,14.12,567865,0
1995-01-18,14.079,14.12,13.791,13.994,539215,0
1995-01-19,13.914,13.955,13.83,13.872,279685,0
1995-01-20,13.872,13.872,13.544,13.585,381408,0
1995-01-23,13.501,13.706,13.501,13.706,322902,0
1995-01-24,13.706,13.791,13.627,13.666,262935,0
1995-01-25,13.585,13.914,13.544,13.791,479495,0
1995-01-26,13.706,13.914,13.627,13.83,311733,0
1995-01-27,13.872,13.994,13.75,13.955,376068,0
1995-01-30,13.994,14.079,13.955,14.039,470023,0
1995-01-31,14.039,14.367,14.039,14.244,619333,0
1995-02-01,14.244,14.367,13.955,14.039,597242,0
1995-02-02,14.079,14.201,13.955,14.079,422684,0
1995-02-03,14.325,14.367,14.201,14.325,378493,0
1995-02-06,14.367,14.613,14.367,14.613,549172,0
1995-02-07,14.572,14.778,14.533,14.778,500615,0
1995-02-08,14.778,14.821,14.737,14.778,386023,0
1995-02-09,14.737,14.778,14.656,14.737,807247,0
1995-02-10,14.821,14.821,14.697,14.778,530478,0
1995-02-13,14.821,14.86,14.697,14.737,564467,0
1995-02-14,14.778,14.821,14.613,14.821,378493,0
1995-02-15,14.737,14.778,14.656,14.697,817201,0
1995-02-16,14.697,14.697,14.49,14.613,342804,0
1995-02-17,14.697,14.86,14.656,14.86,544069,0
1995-02-21,14.656,14.903,14.656,14.903,514941,0
1995-02-22,14.86,15.042,14.86,14.984,561553,0
1995-02-23,15.026,15.068,14.944,15.026,488720,0
1995-02-24,14.984,15.273,14.984,15.189,889551,0
1995-02-27,15.189,15.233,14.944,14.944,368784,0
1995-02-28,15.026,15.068,14.944,14.944,395976,0
1995-03-01,14.984,15.149,14.903,15.026,564954,0
1995-03-02,15.026,15.149,15.026,15.109,327755,0
1995-03-03,15.068,15.273,15.068,15.189,384081,0
1995-03-06,15.149,15.314,15.026,15.273,575389,0
1995-03-07,15.273,15.273,14.821,15.026,558397,0
1995-03-08,15.109,15.273,15.026,15.233,365627,0
1995-03-09,15.233,15.273,14.984,14.984,399133,0
1995-03-10,15.068,15.397,15.026,15.314,470265,0
1995-03-13,15.356,15.479,15.273,15.356,406660,0
1995-03-14,15.397,16.099,15.397,16.099,1088632,0
1995-03-15,15.933,15.933,15.687,15.85,746069,0
1995-03-16,15.933,16.419,15.933,16.336,629532,0
1995-03-17,16.419,16.707,16.419,16.625,1900250,0
1995-03-20,16.582,16.665,16.419,16.501,622976,0
1995-03-21,16.419,16.419,16.22,16.336,846093,0
1995-03-22,16.264,16.295,16.178,16.295,625408,0
1995-03-23,16.138,16.22,15.973,15.973,1444546,0
1995-03-24,16.054,16.419,15.973,16.336,949763,0
1995-03-27,16.419,16.582,16.385,16.582,484103,0
1995-03-28,16.542,16.625,16.419,16.459,412243,0
1995-03-29,16.385,16.665,16.336,16.459,856534,0
1995-03-30,16.336,16.459,16.336,16.385,575148,0
1995-03-31,16.22,16.22,15.933,15.933,508629,0
1995-04-03,15.907,15.907,15.826,15.866,593597,0
1995-04-04,15.95,15.95,15.826,15.907,576121,0
1995-04-05,15.866,15.866,15.575,15.783,663763,0
1995-04-06,15.783,15.826,15.704,15.704,569565,0
1995-04-07,15.783,15.826,15.66,15.826,627834,0
1995-04-10,15.741,16.072,15.66,15.99,258077,0
1995-04-11,16.072,16.154,16.029,16.072,714504,0
1995-04-12,16.072,16.194,16.072,16.194,318043,0
1995-04-13,16.278,16.442,16.237,16.442,457644,0
1995-04-17,16.484,16.484,16.116,16.237,559368,0
1995-04-18,16.278,16.278,16.029,16.072,449148,0
1995-04-19,16.154,16.484,16.072,16.403,718875,0
1995-04-20,16.403,16.567,16.318,16.484,455217,0
1995-04-21,16.484,16.567,16.318,16.484,607922,0
1995-04-24,16.526,16.905,16.484,16.861,499643,0
1995-04-25,16.65,16.782,16.442,16.689,428022,0
1995-04-26,16.689,16.82,16.567,16.782,207336,0
1995-04-27,16.65,16.861,16.607,16.861,341838,0
1995-04-28,16.861,16.987,16.567,16.987,633661,0
1995-05-01,16.905,16.905,16.567,16.567,961899,0
1995-05-02,16.607,16.65,16.484,16.607,583643,0
1995-05-03,16.65,16.82,16.65,16.82,419284,0
1995-05-04,16.905,16.905,16.65,16.689,718146,0
1995-05-05,16.731,16.731,16.442,16.442,616909,0
1995-05-08,16.403,16.731,16.403,16.689,261230,0
1995-05-09,16.689,16.689,16.526,16.607,445262,0
1995-05-10,16.567,16.567,16.403,16.484,217530,0
1995-05-11,16.526,16.526,16.318,16.484,295466,0
1995-05-12,16.403,16.567,16.403,16.567,291096,0
1995-05-15,16.567,16.607,16.361,16.403,259775,0
1995-05-16,16.442,16.484,16.194,16.194,270701,0
1995-05-17,16.154,16.194,15.704,15.826,1108297,0
1995-05-18,15.741,15.783,15.66,15.704,808464,0
1995-05-19,15.704,15.741,15.497,15.575,830555,0
1995-05-22,15.66,15.99,15.575,15.99,597242,0
1995-05-23,16.029,16.116,15.783,15.907,409814,0
1995-05-24,15.907,15.907,15.826,15.866,673960,0
1995-05-25,15.783,15.866,15.741,15.783,479495,0
1995-05-26,15.741,15.826,15.575,15.704,353489,0
1995-05-30,15.741,15.826,15.619,15.66,491389,0
1995-05-31,15.741,16.278,15.704,16.278,665222,0
1995-06-01,16.237,16.237,15.99,16.029,689017,0
1995-06-02,16.029,16.116,15.866,15.907,572480,0
1995-06-05,15.907,15.99,15.783,15.99,575632,0
1995-06-06,16.029,16.154,16.029,16.116,427293,0
1995-06-07,16.029,16.029,15.907,16.029,216076,0
1995-06-08,15.99,16.072,15.907,15.907,185970,0
1995-06-09,15.866,15.866,15.575,15.575,454003,0
1995-06-12,15.619,15.741,15.575,15.741,420740,0
1995-06-13,15.741,15.907,15.704,15.866,424869,0
1995-06-14,15.907,16.029,15.866,16.029,517853,0
1995-06-15,15.99,16.029,15.907,15.95,244723,0
1995-06-16,16.029,16.278,15.99,16.237,1284311,0
1995-06-19,16.318,16.361,16.278,16.278,394520,0
1995-06-20,16.318,16.403,16.237,16.318,425109,0
1995-06-21,16.318,16.318,16.237,16.278,242298,0
1995-06-22,16.278,16.361,16.237,16.318,699452,0
1995-06-23,16.318,16.361,16.154,16.194,601125,0
1995-06-26,16.194,16.278,16.194,16.194,402531,0
1995-06-27,16.194,16.442,16.194,16.237,287456,0
1995-06-28,16.278,16.526,16.237,16.361,355429,0
1995-06-29,16.403,16.403,16.237,16.237,341591,0
1995-06-30,16.318,16.403,16.237,16.237,304688,0
1995-07-03,16.237,16.318,16.194,16.278,154408,0
1995-07-05,16.302,16.385,16.17,16.211,270701,0
1995-07-06,16.302,16.509,16.264,16.509,637785,0
1995-07-07,16.466,16.466,15.881,15.881,605738,0
1995-07-10,15.881,15.881,15.217,15.34,1048329,0
1995-07-11,15.38,15.758,15.34,15.758,849978,0
1995-07-12,15.677,15.966,15.677,15.923,576361,0
1995-07-13,15.843,15.881,15.758,15.8,584615,0
1995-07-14,15.635,15.677,15.504,15.635,373884,0
1995-07-17,15.593,15.881,15.593,15.843,426566,0
1995-07-18,15.758,15.758,15.593,15.677,280169,0
1995-07-19,15.718,15.8,15.421,15.554,531934,0
1995-07-20,15.593,15.677,15.504,15.593,290611,0
1995-07-21,15.593,15.61,15.38,15.554,517611,0
1995-07-24,15.504,15.635,15.504,15.554,296678,0
1995-07-25,15.554,15.843,15.504,15.758,349362,0
1995-07-26,15.8,16.17,15.677,16.09,857260,0
1995-07-27,16.131,16.211,15.843,15.881,296678,0
1995-07-28,15.8,15.843,15.593,15.593,504741,0
1995-07-31,15.677,15.677,15.504,15.593,430693,0
1995-08-01,15.677,15.677,15.554,15.554,494788,0
1995-08-02,15.504,15.677,15.462,15.504,882754,0
1995-08-03,15.462,15.504,15.34,15.421,492360,0
1995-08-04,15.38,15.462,15.297,15.34,456909,0
1995-08-07,15.34,15.462,15.257,15.462,492360,0
1995-08-08,15.635,15.718,15.504,15.593,744124,0
1995-08-09,15.593,15.593,15.462,15.504,291822,0
1995-08-10,15.421,15.635,15.421,15.462,477794,0
1995-08-11,15.38,15.554,15.257,15.462,428994,0
1995-08-14,15.462,15.635,15.462,15.554,598455,0
1995-08-15,15.462,15.677,15.462,15.554,444776,0
1995-08-16,15.504,15.504,15.421,15.462,497218,0
1995-08-17,15.34,15.38,15.217,15.257,622736,0
1995-08-18,15.34,15.34,15.093,15.257,928155,0
1995-08-21,15.34,15.34,15.217,15.297,410541,0
1995-08-22,15.217,15.297,15.009,15.05,528050,0
1995-08-23,15.093,15.132,14.968,15.009,567865,0
1995-08-24,14.968,15.173,14.927,15.132,378254,0
1995-08-25,15.217,15.257,15.093,15.217,225060,0
1995-08-28,15.173,15.173,14.927,15.009,277741,0
1995-08-29,15.009,15.132,14.927,15.05,699452,0
1995-08-30,15.132,15.34,15.132,15.217,461768,0
1995-08-31,15.217,15.34,15.217,15.257,641424,0
1995-09-01,15.257,15.34,15.217,15.297,453515,0
1995-09-05,15.297,15.34,15.05,15.297,613023,0
1995-09-06,15.257,15.34,15.173,15.297,462740,0
1995-09-07,15.217,15.217,14.755,15.093,959470,0
1995-09-08,15.297,15.462,15.173,15.297,522467,0
1995-09-11,15.38,15.593,15.132,15.132,1147869,0
1995-09-12,15.173,15.257,14.968,15.257,1078676,0
1995-09-13,15.173,15.718,15.173,15.677,1012399,0
1995-09-14,15.677,15.923,15.677,15.843,517127,0
1995-09-15,16.264,16.264,16.09,16.131,1422457,0
1995-09-18,16.17,16.302,16.09,16.211,398889,0
1995-09-19,16.211,16.344,16.211,16.344,514455,0
1995-09-20,16.385,16.426,16.302,16.385,427783,0
1995-09-21,16.426,16.715,16.426,16.509,859688,0
1995-09-22,16.509,16.633,16.509,16.633,332853,0
1995-09-25,16.633,16.672,16.589,16.633,563981,0
1995-09-26,16.589,16.672,16.55,16.589,218018,0
1995-09-27,16.589,17.052,16.589,17.052,908971,0
1995-09-28,16.97,17.01,16.796,16.88,621520,0
1995-09-29,16.88,17.01,16.715,16.757,753105,0
1995-10-02,16.757,16.88,16.633,16.757,1037159,0
1995-10-03,16.757,16.97,16.672,16.928,740726,0
1995-10-04,17.01,17.215,16.928,17.137,596029,0
1995-10-05,17.215,17.215,16.928,16.97,423411,0
1995-10-06,17.01,17.137,17.01,17.094,540675,0
1995-10-09,17.052,17.215,16.928,17.215,664737,0
1995-10-10,17.137,17.424,17.137,17.34,770102,0
1995-10-11,17.277,17.445,17.277,17.445,534852,0
1995-10-12,17.408,17.445,17.191,17.233,537034,0
1995-10-13,17.313,17.571,17.277,17.366,614724,0
1995-10-16,17.366,17.408,17.277,17.277,563011,0
1995-10-17,17.313,17.366,17.191,17.366,343051,0
1995-10-18,17.366,17.366,17.067,17.111,1219491,0
1995-10-19,17.151,17.613,17.151,17.613,1445035,0
1995-10-20,17.613,17.696,17.445,17.613,971611,0
1995-10-23,17.531,17.613,17.445,17.531,491874,0
1995-10-24,17.613,17.696,17.445,17.654,381651,0
1995-10-25,17.613,18.033,17.613,17.778,385294,0
1995-10-26,17.952,18.075,17.778,17.778,552327,0
1995-10-27,17.778,17.778,17.313,17.613,726400,0
1995-10-30,17.613,17.654,17.571,17.654,343293,0
1995-10-31,17.613,17.911,17.571,17.571,329213,0
1995-11-01,17.571,17.778,17.366,17.445,344750,0
1995-11-02,17.531,17.613,17.233,17.408,282837,0
1995-11-03,17.366,17.445,17.233,17.313,246183,0
1995-11-06,17.233,17.277,17.151,17.233,236711,0
1995-11-07,17.233,17.571,17.151,17.445,394520,0
1995-11-08,17.445,17.445,17.277,17.445,308329,0
1995-11-09,17.531,17.571,17.191,17.366,490661,0
1995-11-10,17.277,17.445,17.233,17.445,219960,0
1995-11-13,17.531,17.531,17.191,17.445,539463,0
1995-11-14,17.408,17.445,17.151,17.191,392818,0
1995-11-15,17.111,17.778,17.067,17.778,623949,0
1995-11-16,17.866,18.155,17.827,17.827,588504,0
1995-11-17,17.827,17.827,17.654,17.778,1025751,0
1995-11-20,17.866,17.952,17.778,17.866,473427,0
1995-11-21,17.952,18.33,17.911,18.239,820117,0
1995-11-22,18.239,18.239,17.696,17.952,606226,0
1995-11-24,17.911,17.952,17.911,17.911,116052,0
1995-11-27,17.952,18.239,17.866,18.199,676146,0
1995-11-28,18.239,18.239,17.99,18.199,382624,0
1995-11-29,18.155,18.576,18.114,18.492,535577,0
1995-11-30,18.576,18.79,18.537,18.749,850222,0
1995-12-01,18.701,18.701,18.492,18.701,438705,0
1995-12-04,18.79,19.078,18.659,19.037,623462,0
1995-12-05,18.79,19.254,18.701,19.254,711835,0
1995-12-06,19.161,19.623,19.161,19.623,959470,0
1995-12-07,19.5,19.623,19.376,19.541,679786,0
1995-12-08,19.5,19.839,19.5,19.713,459339,0
1995-12-11,19.623,19.839,19.58,19.795,530478,0
1995-12-12,19.713,20.041,19.673,20.041,593115,0
1995-12-13,20.003,20.135,19.877,20.003,515910,0
1995-12-14,20.135,20.544,20.135,20.215,820357,0
1995-12-15,20.298,20.544,20.041,20.544,1874513,0
1995-12-18,20.172,20.379,20.003,20.298,435791,0
1995-12-19,20.135,20.258,19.918,20.215,617149,0
1995-12-20,20.258,20.258,19.418,19.418,519309,0
1995-12-21,19.456,19.877,19.456,19.877,751164,0
1995-12-22,19.795,19.962,19.673,19.795,270458,0
1995-12-26,19.877,19.877,19.673,19.795,90072,0
1995-12-27,19.839,19.877,19.673,19.839,153195,0
1995-12-28,19.753,19.795,19.673,19.713,166546,0
1995-12-29,19.713,20.135,19.713,20.135,352034,0
1996-01-02,20.041,20.337,19.962,20.085,625408,0
1996-01-03,20.041,20.085,19.877,19.962,574664,0
1996-01-04,19.962,20.215,19.5,19.839,740482,0
1996-01-05,19.753,19.795,19.5,19.713,367569,0
1996-01-08,19.623,19.753,19.541,19.58,156350,0
1996-01-09,19.673,20.258,19.623,20.025,729317,0
1996-01-10,19.953,20.119,19.614,19.614,810401,0
1996-01-11,19.614,20.249,19.573,20.119,1059981,0
1996-01-12,20.166,20.292,19.83,20.119,811374,0
1996-01-15,20.034,20.292,19.869,20.034,456909,0
1996-01-16,20.034,20.206,19.91,20.206,733684,0
1996-01-17,20.119,20.206,19.953,19.953,591897,0
1996-01-18,19.994,20.119,19.779,20.119,783697,0
1996-01-19,20.034,20.415,20.034,20.33,982777,0
1996-01-22,20.249,20.33,19.994,20.166,401074,0
1996-01-23,20.166,20.292,19.994,20.166,563742,0
1996-01-24,20.249,20.883,20.206,20.883,546988,0
1996-01-25,20.833,21.089,20.292,20.372,688043,0
1996-01-26,20.249,20.883,20.249,20.833,904117,0
1996-01-29,20.751,20.925,20.71,20.883,324842,0
1996-01-30,20.964,21.385,20.964,21.221,725187,0
1996-01-31,21.089,21.426,21.089,21.385,733684,0
1996-02-01,21.385,21.385,21.13,21.385,599183,0
1996-02-02,21.385,21.511,21.221,21.385,482166,0
1996-02-05,21.304,21.344,21.171,21.261,586803,0
1996-02-06,21.261,21.805,21.171,21.763,731744,0
1996-02-07,21.763,21.85,21.466,21.511,624917,0
1996-02-08,21.511,22.225,21.466,22.225,911886,0
1996-02-09,22.225,22.736,22.104,22.275,983025,0
1996-02-12,22.275,22.483,22.059,22.44,728100,0
1996-02-13,22.358,22.695,21.805,22.143,684401,0
1996-02-14,22.143,22.399,21.937,22.02,519550,0
1996-02-15,21.885,22.184,21.805,22.184,1444307,0
1996-02-16,22.104,22.184,21.981,22.143,1209052,0
1996-02-20,21.981,22.143,21.937,22.143,1444061,0
1996-02-21,22.059,22.358,22.059,22.275,736597,0
1996-02-22,22.184,22.44,21.763,22.275,870371,0
1996-02-23,22.225,22.44,22.104,22.399,757233,0
1996-02-26,22.316,22.44,22.143,22.275,530718,0
1996-02-27,22.184,22.184,21.596,21.683,1215119,0
1996-02-28,21.596,21.683,21.13,21.171,1725692,0
1996-02-29,21.089,21.13,20.791,20.833,809677,0
1996-03-01,20.964,21.008,20.586,20.833,1096642,0
1996-03-04,20.925,21.261,20.925,21.221,1119220,0
1996-03-05,21.261,21.805,21.261,21.724,1109025,0
1996-03-06,21.805,21.937,21.683,21.763,808946,0
1996-03-07,21.724,21.937,21.724,21.937,675905,0
1996-03-08,21.85,21.85,21.008,21.089,710134,0
1996-03-11,20.925,21.171,20.669,21.089,691927,0
1996-03-12,20.964,21.089,20.791,21.048,579036,0
1996-03-13,20.883,20.964,20.751,20.883,642886,0
1996-03-14,20.883,21.171,20.833,21.089,568837,0
1996-03-15,21.089,21.171,20.925,21.089,1298637,0
1996-03-18,21.261,21.466,21.221,21.466,1097371,0
1996-03-19,21.596,21.683,21.344,21.511,691444,0
1996-03-20,21.55,21.55,21.13,21.466,335766,0
1996-03-21,21.511,21.641,21.385,21.511,634870,0
1996-03-22,21.426,21.763,21.426,21.763,458613,0
1996-03-25,21.85,22.02,21.641,21.641,428751,0
1996-03-26,21.683,21.763,21.511,21.55,629776,0
1996-03-27,21.596,21.805,20.925,21.13,718390,0
1996-03-28,20.964,21.171,20.791,20.791,523436,0
1996-03-29,20.883,20.883,20.372,20.544,776900,0
1996-04-01,20.71,21.344,20.669,21.304,622489,0
1996-04-02,21.344,21.344,20.791,20.964,435551,0
1996-04-03,20.883,21.089,20.751,21.089,326056,0
1996-04-04,21.13,21.13,20.883,20.964,444047,0
1996-04-08,20.702,20.702,19.854,20.149,942235,0
1996-04-09,20.276,20.314,19.978,20.188,612055,0
1996-04-10,20.057,20.057,19.006,19.385,916499,0
1996-04-11,19.641,19.721,19.341,19.721,1684902,0
1996-04-12,19.894,20.529,19.894,20.149,1034004,0
1996-04-15,20.149,20.188,20.017,20.057,876197,0
1996-04-16,20.057,20.354,20.017,20.188,843668,0
1996-04-17,20.111,20.354,19.978,20.017,539944,0
1996-04-18,20.017,20.354,19.894,20.017,396706,0
1996-04-19,20.057,20.276,19.978,20.017,479495,0
1996-04-22,20.188,20.354,20.057,20.149,387476,0
1996-04-23,20.057,20.111,19.854,20.057,487018,0
1996-04-24,20.149,20.314,19.978,20.017,510568,0
1996-04-25,19.935,20.487,19.894,20.446,1436778,0
1996-04-26,20.529,20.866,20.354,20.866,916256,0
1996-04-29,20.825,21.121,20.825,21.041,573694,0
1996-04-30,20.955,21.204,20.866,21.204,490419,0
1996-05-01,21.121,21.121,20.911,20.955,696050,0
1996-05-02,20.866,20.866,20.57,20.611,813076,0
1996-05-03,20.487,20.611,20.446,20.611,706980,0
1996-05-06,20.702,20.825,20.406,20.611,490903,0
1996-05-07,20.57,20.66,20.406,20.487,544317,0
1996-05-08,20.406,20.784,20.188,20.784,572234,0
1996-05-09,20.743,20.955,20.66,20.825,317313,0
1996-05-10,20.866,21.254,20.702,21.204,319742,0
1996-05-13,21.254,21.632,21.041,21.417,457644,0
1996-05-14,21.335,21.59,21.164,21.378,382624,0
1996-05-15,21.254,21.417,21.164,21.296,397434,0
1996-05-16,21.204,21.459,21.204,21.254,435309,0
1996-05-17,21.502,21.85,21.378,21.85,639970,0
1996-05-20,22.012,22.184,22.012,22.184,1027205,0
1996-05-21,22.268,22.308,21.632,21.928,455699,0
1996-05-22,21.972,22.225,21.632,22.225,664737,0
1996-05-23,22.268,22.351,21.928,22.143,368058,0
1996-05-24,22.05,22.351,22.05,22.268,465895,0
1996-05-28,22.351,22.399,21.885,22.308,593597,0
1996-05-29,22.225,22.268,21.85,21.885,436520,0
1996-05-30,21.754,22.05,21.459,22.05,611568,0
1996-05-31,22.05,22.104,21.55,21.885,574421,0
1996-06-03,21.716,22.012,21.502,22.012,485076,0
1996-06-04,22.143,22.351,22.104,22.351,250549,0
1996-06-05,22.351,22.695,22.225,22.695,341349,0
1996-06-06,22.736,23.034,22.736,22.951,808946,0
1996-06-07,22.819,23.247,22.563,23.247,660852,0
1996-06-10,23.196,23.247,22.901,23.158,528291,0
1996-06-11,22.819,22.901,22.225,22.399,921839,0
1996-06-12,22.399,22.399,21.716,21.716,798751,0
1996-06-13,21.632,21.754,21.502,21.59,1967011,0
1996-06-14,21.459,21.502,21.081,21.204,1347682,0
1996-06-17,21.254,21.335,20.955,21.121,920627,0
1996-06-18,21.081,21.204,21.081,21.081,541885,0
1996-06-19,20.998,21.632,20.866,21.59,1395504,0
1996-06-20,21.59,22.104,21.59,22.104,1156853,0
1996-06-21,22.268,22.483,22.225,22.44,1696799,0
1996-06-24,22.521,22.861,22.399,22.778,720088,0
1996-06-25,22.901,23.453,22.901,23.29,1058286,0
1996-06-26,23.326,23.544,23.196,23.453,580978,0
1996-06-27,23.544,23.75,23.37,23.711,1269988,0
1996-06-28,23.711,24.007,23.587,23.92,683916,0
1996-07-01,23.667,23.711,23.37,23.453,783456,0
1996-07-02,23.453,23.711,23.37,23.492,725917,0
1996-07-03,23.492,23.544,23.247,23.37,475608,0
1996-07-05,23.117,23.117,22.654,22.695,286968,0
1996-07-08,22.678,23.064,22.638,22.728,543346,0
1996-07-09,22.811,22.892,22.678,22.811,289638,0
1996-07-10,22.892,23.318,22.728,23.318,363688,0
1996-07-11,23.318,23.537,23.196,23.537,618851,0
1996-07-12,23.361,23.453,23.064,23.406,801662,0
1996-07-15,23.361,23.453,23.196,23.196,609867,0
1996-07-16,23.239,23.318,22.381,22.638,1094215,0
1996-07-17,22.728,22.728,22.342,22.553,445746,0
1996-07-18,22.515,22.728,22.3,22.474,860661,0
1996-07-19,22.553,22.597,22.086,22.381,638276,0
1996-07-22,22.342,22.728,21.871,22.678,547711,0
1996-07-23,22.678,22.933,22.474,22.728,1439934,0
1996-07-24,22.553,22.811,22.515,22.811,724214,0
1996-07-25,22.811,22.892,22.597,22.77,385294,0
1996-07-26,22.811,22.933,22.728,22.852,514213,0
1996-07-29,22.811,22.811,22.474,22.515,395249,0
1996-07-30,22.515,22.728,22.515,22.515,662796,0
1996-07-31,22.474,23.15,22.474,23.15,658912,0
1996-08-01,23.064,23.318,22.984,23.318,751649,0
1996-08-02,23.617,23.711,23.453,23.711,964572,0
1996-08-05,23.617,23.789,23.579,23.66,573694,0
1996-08-06,23.617,23.833,23.537,23.833,492118,0
1996-08-07,23.833,23.92,23.75,23.876,516881,0
1996-08-08,23.789,23.963,23.75,23.92,281627,0
1996-08-09,23.963,24.007,23.789,23.92,336008,0
1996-08-12,23.833,23.92,23.617,23.92,311733,0
1996-08-13,23.833,23.833,23.537,23.579,214863,0
1996-08-14,23.579,23.789,23.15,23.318,602097,0
1996-08-15,23.239,23.239,22.892,23.196,791226,0
1996-08-16,23.318,23.361,23.239,23.318,627834,0
1996-08-19,23.318,23.318,23.064,23.196,353733,0
1996-08-20,23.196,23.196,22.984,22.984,363199,0
1996-08-21,22.933,23.15,22.852,23.15,425355,0
1996-08-22,23.196,23.361,22.892,23.318,258806,0
1996-08-23,23.239,23.239,22.933,22.984,344263,0
1996-08-26,22.892,22.984,22.811,22.892,261475,0
1996-08-27,22.984,23.026,22.852,23.026,176260,0
1996-08-28,23.064,23.064,22.77,22.811,318528,0
1996-08-29,22.852,22.852,22.515,22.597,487745,0
1996-08-30,22.515,22.597,22.168,22.208,406416,0
1996-09-03,21.954,22.422,21.831,22.381,521007,0
1996-09-04,22.852,23.15,22.728,23.026,800205,0
1996-09-05,23.579,24.69,23.579,24.516,3381457,0
1996-09-06,24.557,24.986,24.433,24.944,2714780,0
1996-09-09,25.026,25.627,24.986,25.579,1114122,0
1996-09-10,25.496,26.091,25.323,26.048,1276785,0
1996-09-11,25.965,25.965,25.71,25.834,1820861,0
1996-09-12,26.006,26.048,25.885,25.885,1507918,0
1996-09-13,25.965,25.965,25.834,25.885,1009484,0
1996-09-16,25.885,26.091,25.834,25.925,2124578,0
1996-09-17,25.965,26.394,25.965,26.303,2661608,0
1996-09-18,26.262,26.394,26.091,26.303,672503,0
1996-09-19,26.262,27.162,26.262,27.162,4134320,0
1996-09-20,27.162,27.162,26.262,26.518,2336524,0
1996-09-23,26.352,26.866,26.139,26.773,1495047,0
1996-09-24,26.69,26.734,26.475,26.649,770345,0
1996-09-25,26.69,26.734,26.649,26.734,701636,0
1996-09-26,26.649,26.813,26.518,26.649,1389195,0
1996-09-27,26.734,26.773,26.559,26.607,1763804,0
1996-09-30,26.69,26.69,26.559,26.607,1046145,0
1996-10-01,26.518,26.813,26.475,26.607,1200066,0
1996-10-02,26.649,26.734,26.607,26.69,615694,0
1996-10-03,26.69,26.813,26.649,26.773,576121,0
1996-10-04,26.773,26.866,26.607,26.69,10206281,0
1996-10-07,26.682,26.848,26.551,26.725,1583174,0
1996-10-08,26.682,26.765,26.594,26.765,2515943,0
1996-10-09,26.848,27.061,26.765,27.061,1366616,0
1996-10-10,27.022,27.022,26.594,26.897,2383143,0
1996-10-11,26.979,27.54,26.979,27.061,1572497,0
1996-10-14,27.366,27.622,27.326,27.581,1100040,0
1996-10-15,27.662,27.917,27.54,27.703,1639501,0
1996-10-16,27.662,27.662,27.41,27.488,984238,0
1996-10-17,27.488,27.754,27.488,27.662,1335539,0
1996-10-18,27.703,27.703,27.581,27.662,972825,0
1996-10-21,27.703,27.878,27.581,27.754,644825,0
1996-10-22,27.754,28.05,27.662,28.011,386023,0
1996-10-23,28.011,28.345,27.794,28.265,581949,0
1996-10-24,28.305,28.866,28.265,28.652,866486,0
1996-10-25,28.652,28.734,28.305,28.396,514696,0
1996-10-28,28.396,28.52,27.835,27.878,736114,0
1996-10-29,27.878,28.52,27.878,28.477,546259,0
1996-10-30,28.652,28.652,28.396,28.438,965054,0
1996-10-31,28.438,28.734,27.41,27.41,25825375,0
1996-11-01,27.488,27.622,27.41,27.488,1830087,0
1996-11-04,27.488,27.703,27.41,27.54,1084261,0
1996-11-05,27.754,27.878,27.703,27.754,1320487,0
1996-11-06,27.662,27.835,27.581,27.581,1454017,0
1996-11-07,27.622,27.878,27.581,27.835,1089603,0
1996-11-08,27.754,27.878,27.581,27.794,470265,0
1996-11-11,27.703,27.878,27.662,27.754,222144,0
1996-11-12,27.835,27.917,27.662,27.703,528777,0
1996-11-13,27.835,28.011,27.703,27.794,9737712,0
1996-11-14,27.835,28.05,27.835,28.05,1910686,0
1996-11-15,28.345,28.52,28.09,28.396,2429270,0
1996-11-18,28.396,28.477,28.305,28.396,1115094,0
1996-11-19,28.396,28.396,28.09,28.181,605738,0
1996-11-20,28.223,28.652,28.09,28.396,793651,0
1996-11-21,28.52,28.56,28.223,28.52,533388,0
1996-11-22,28.52,28.611,28.345,28.396,788800,0
1996-11-25,28.396,28.477,28.305,28.477,556700,0
1996-11-26,28.56,28.69,28.396,28.438,875227,0
1996-11-27,28.345,28.52,28.345,28.396,530233,0
1996-11-29,28.438,28.438,28.305,28.305,159509,0
1996-12-02,28.265,28.265,28.09,28.181,560098,0
1996-12-03,28.09,28.265,27.662,27.703,825458,0
1996-12-04,27.622,27.878,27.622,27.794,525136,0
1996-12-05,27.754,27.966,27.662,27.835,539944,0
1996-12-06,27.703,27.794,27.449,27.754,556212,0
1996-12-09,27.703,27.917,27.703,27.754,662796,0
1996-12-10,27.754,27.966,27.662,27.754,516638,0
1996-12-11,27.581,27.917,27.41,27.878,1105626,0
1996-12-12,27.878,27.878,27.54,27.54,557423,0
1996-12-13,27.449,27.581,27.234,27.326,639728,0
1996-12-16,27.366,27.703,27.192,27.41,963355,0
1996-12-17,27.326,27.662,27.276,27.41,703823,0
1996-12-18,27.449,27.449,27.276,27.326,500132,0
1996-12-19,27.41,27.581,27.276,27.581,921599,0
1996-12-20,27.622,27.703,27.54,27.662,2010959,0
1996-12-23,27.754,27.754,27.54,27.703,518339,0
1996-12-24,27.662,27.703,27.662,27.703,277499,0
1996-12-26,27.703,28.011,27.622,28.011,505472,0
1996-12-27,28.05,28.05,27.878,27.917,235981,0
1996-12-30,28.011,28.305,27.966,28.011,494788,0
1996-12-31,28.011,28.132,27.488,27.488,565436,0
1997-01-02,27.41,27.41,26.979,27.366,692899,0
1997-01-03,27.41,27.835,27.326,27.794,731985,0
1997-01-06,28.057,28.181,27.671,27.754,874742,0
1997-01-07,27.622,28.181,27.495,28.181,595058,0
1997-01-08,28.223,28.354,27.926,27.966,441861,0
1997-01-09,28.057,28.181,27.887,28.057,474883,0
1997-01-10,27.835,28.354,27.622,28.223,798510,0
1997-01-13,28.181,28.181,27.887,27.926,677116,0
1997-01-14,28.011,28.223,28.011,28.098,630017,0
1997-01-15,28.181,28.313,27.926,28.011,1092516,0
1997-01-16,27.887,28.098,27.794,27.887,788552,0
1997-01-17,27.887,28.396,27.835,28.396,977679,0
1997-01-20,28.486,28.699,28.396,28.661,485806,0
1997-01-21,28.528,29.219,28.528,28.914,1028909,0
1997-01-22,28.832,29.005,28.661,28.832,602827,0
1997-01-23,28.914,29.219,28.141,28.223,1139614,0
1997-01-24,28.181,28.313,27.966,28.181,628078,0
1997-01-27,28.273,28.273,27.926,28.057,497702,0
1997-01-28,28.396,28.486,28.057,28.098,636574,0
1997-01-29,28.181,28.181,27.754,27.966,1151998,0
1997-01-30,28.098,28.141,27.887,28.011,853373,0
1997-01-31,28.098,28.661,28.098,28.569,1433626,0
1997-02-03,28.661,28.699,28.396,28.528,537274,0
1997-02-04,28.528,28.957,28.486,28.957,326296,0
1997-02-05,28.957,29.129,28.486,28.62,1330441,0
1997-02-06,28.569,28.661,28.057,28.223,743640,0
1997-02-07,28.313,28.832,28.141,28.661,551113,0
1997-02-10,28.914,29.393,28.874,29.263,807247,0
1997-02-11,29.342,29.393,28.832,29.047,645071,0
1997-02-12,29.263,29.515,29.129,29.515,2665253,0
1997-02-13,29.647,29.945,29.515,29.822,1616923,0
1997-02-14,29.904,29.993,29.78,29.993,874010,0
1997-02-18,30.166,30.29,29.863,30.166,829825,0
1997-02-19,30.076,30.596,30.035,30.464,1685390,0
1997-02-20,30.421,30.852,30.383,30.637,1339421,0
1997-02-21,30.72,30.72,30.552,30.637,1487037,0
1997-02-24,30.637,30.983,30.596,30.983,1444061,0
1997-02-25,31.064,31.158,30.983,31.025,891976,0
1997-02-26,31.064,31.158,30.72,30.894,922811,0
1997-02-27,30.807,31.105,30.807,30.983,723977,0
1997-02-28,30.894,31.105,30.807,31.025,919410,0
1997-03-03,31.025,31.236,30.939,31.064,884940,0
1997-03-04,30.983,31.28,30.807,30.852,777389,0
1997-03-05,30.768,31.064,30.768,31.025,934466,0
1997-03-06,31.064,31.542,31.064,31.453,1392593,0
1997-03-07,31.542,31.839,31.493,31.664,985450,0
1997-03-10,31.664,32.402,31.664,32.402,1001472,0
1997-03-11,32.488,32.488,31.758,31.799,1828631,0
1997-03-12,31.626,31.758,31.493,31.626,832256,0
1997-03-13,31.626,31.93,31.542,31.585,914556,0
1997-03-14,31.664,32.146,31.664,31.93,833471,0
1997-03-17,31.758,32.318,31.626,32.146,967484,0
1997-03-18,32.185,32.959,32.103,32.531,1334691,0
1997-03-19,32.441,32.959,32.103,32.357,1202982,0
1997-03-20,32.357,32.357,31.236,31.331,970760,0
1997-03-21,31.331,32.185,30.983,32.011,1109753,0
1997-03-24,32.268,32.959,32.185,32.441,1273877,0
1997-03-25,32.615,33.05,32.531,32.788,830070,0
1997-03-26,32.959,33.651,32.876,33.479,1283462,0
1997-03-27,34.079,34.079,32.615,32.959,1275329,0
1997-03-31,32.788,32.959,31.93,31.93,1322308,0
1997-04-01,31.758,32.268,31.493,32.185,953765,0
1997-04-02,31.93,32.357,31.664,32.185,583769,0
1997-04-03,32.185,32.441,31.758,32.103,907273,0
1997-04-04,31.839,32.441,31.758,32.441,676027,0
1997-04-07,32.703,33.133,32.531,32.959,527444,0
1997-04-08,33.01,33.611,32.573,33.611,622736,0
1997-04-09,33.783,33.875,32.918,33.01,772529,0
1997-04-10,33.01,33.264,32.402,32.488,698966,0
1997-04-11,31.88,32.146,30.932,31.018,1102831,0
1997-04-14,31.018,31.189,30.505,31.105,721788,0
1997-04-15,31.105,31.533,31.105,31.533,872924,0
1997-04-16,31.453,32.918,31.453,32.918,1084992,0
1997-04-17,32.488,32.746,32.318,32.488,798141,0
1997-04-18,32.488,32.838,32.488,32.838,663156,0
1997-04-21,32.838,33.356,32.402,32.746,670076,0
1997-04-22,32.918,33.436,32.838,33.183,809310,0
1997-04-23,33.183,33.436,32.918,33.264,627225,0
1997-04-24,33.183,33.436,32.662,32.662,388450,0
1997-04-25,32.662,33.264,32.662,33.183,646525,0
1997-04-28,33.092,33.783,32.918,33.527,725066,0
1997-04-29,34.905,34.995,33.875,34.556,875713,0
1997-04-30,34.556,35.422,34.477,35.34,856412,0
1997-05-01,35.34,35.34,34.045,34.384,753592,0
1997-05-02,34.384,35.078,34.13,34.995,638392,0
1997-05-05,35.167,36.032,34.995,35.859,1022836,0
1997-05-06,35.685,36.286,34.219,34.556,1442729,0
1997-05-07,34.556,34.905,34.302,34.384,1015434,0
1997-05-08,34.13,34.995,33.702,33.702,857382,0
1997-05-09,33.956,34.302,33.356,34.219,564830,0
1997-05-12,34.302,34.82,34.045,34.65,592994,0
1997-05-13,34.477,34.477,33.183,33.183,834923,0
1997-05-14,33.611,34.556,33.611,34.219,1126384,0
1997-05-15,33.783,33.875,33.356,33.436,836748,0
1997-05-16,33.01,33.183,31.707,31.799,1529157,0
1997-05-19,32.052,33.01,31.971,32.573,904240,0
1997-05-20,32.318,32.488,31.533,32.488,1128571,0
1997-05-21,32.488,32.573,31.707,32.146,847428,0
1997-05-22,32.226,32.573,32.226,32.318,901567,0
1997-05-23,32.746,33.436,32.402,32.918,711592,0
1997-05-27,32.573,32.918,32.488,32.488,722153,0
1997-05-28,32.402,32.488,31.707,31.707,1135369,0
1997-05-29,31.88,31.88,31.361,31.453,1060471,0
1997-05-30,31.105,31.971,31.105,31.799,1275694,0
1997-06-02,31.799,31.799,31.28,31.533,852891,0
1997-06-03,31.28,32.052,31.28,31.88,657816,0
1997-06-04,31.707,31.88,31.453,31.533,765732,0
1997-06-05,31.799,32.146,31.707,31.799,859084,0
1997-06-06,32.052,32.573,31.971,32.573,1071030,0
1997-06-09,32.573,32.746,32.488,32.662,475243,0
1997-06-10,32.838,33.783,32.838,33.436,931185,0
1997-06-11,33.436,34.045,33.436,33.783,616300,0
1997-06-12,34.477,34.73,34.219,34.556,957166,0
1997-06-13,34.556,35.685,34.384,34.82,714870,0
1997-06-16,34.556,34.556,34.13,34.384,782484,0
1997-06-17,34.477,34.73,34.045,34.302,589836,0
1997-06-18,34.302,34.477,34.045,34.13,602461,0
1997-06-19,34.219,34.384,33.702,34.13,731744,0
1997-06-20,33.956,34.384,33.783,33.875,1256513,0
1997-06-23,33.702,33.875,32.318,32.662,762332,0
1997-06-24,33.183,34.172,32.838,34.045,784184,0
1997-06-25,33.742,34.384,32.918,33.356,685128,0
1997-06-26,33.183,33.875,32.918,33.742,428509,0
1997-06-27,33.956,34.344,33.783,34.13,612295,0
1997-06-30,34.477,34.556,33.01,34.556,1291720,0
1997-07-01,34.302,34.302,32.788,32.959,974887,0
1997-07-02,32.959,32.959,32.226,32.876,975617,0
1997-07-03,33.356,33.826,32.918,33.702,683189,0
1997-07-07,33.783,33.875,33.436,33.527,721304,0
1997-07-08,33.313,33.658,33.05,33.225,732228,0
1997-07-09,33.225,33.396,32.357,32.573,782970,0
1997-07-10,32.746,33.313,32.746,33.313,910069,0
1997-07-11,33.487,34.009,33.264,33.913,1241462,0
1997-07-14,34.696,35.389,34.486,34.526,1346346,0
1997-07-15,35.216,35.868,35.003,35.826,2074325,0
1997-07-16,35.826,36.65,35.826,36.089,1084141,0
1997-07-17,35.826,35.826,34.738,34.914,945999,0
1997-07-18,35.308,35.308,34.442,34.617,862236,0
1997-07-21,34.009,34.311,33.791,34.18,528050,0
1997-07-22,34.219,35.389,34.18,35.267,605252,0
1997-07-23,35.091,35.216,34.696,34.827,535697,0
1997-07-24,34.486,35.389,33.913,35.308,966633,0
1997-07-25,35.349,35.746,34.96,35.091,490419,0
1997-07-28,35.176,35.216,34.564,34.564,684767,0
1997-07-29,34.617,35.694,34.526,35.389,748252,0
1997-07-30,35.562,35.958,35.134,35.868,479251,0
1997-07-31,35.958,36.385,35.826,35.999,832256,0
1997-08-01,35.826,36.385,35.176,35.652,560822,0
1997-08-04,35.308,36.089,35.308,35.826,365387,0
1997-08-05,35.826,35.826,35.003,35.044,543952,0
1997-08-06,35.044,35.044,34.564,34.696,953036,0
1997-08-07,34.696,35.091,34.351,34.351,564467,0
1997-08-08,33.742,34.271,32.788,33.791,963842,0
1997-08-11,34.045,34.656,33.742,34.486,572603,0
1997-08-12,34.656,34.656,33.356,33.436,453030,0
1997-08-13,33.913,34.045,32.918,33.092,762698,0
1997-08-14,33.436,34.009,33.01,33.264,513845,0
1997-08-15,33.01,33.568,32.968,33.225,803483,0
1997-08-18,33.183,33.436,32.146,33.436,629776,0
1997-08-19,33.396,34.009,33.396,33.658,610472,0
1997-08-20,33.834,34.564,33.702,34.394,576726,0
1997-08-21,34.656,34.656,32.876,33.264,678938,0
1997-08-22,32.838,33.436,32.746,33.396,498916,0
1997-08-25,33.658,33.875,32.838,33.05,346447,0
1997-08-26,32.838,34.087,32.746,33.183,559250,0
1997-08-27,33.487,33.487,32.788,33.313,765854,0
1997-08-28,32.788,33.183,32.226,32.746,523557,0
1997-08-29,32.531,32.918,32.095,32.185,420011,0
1997-09-02,32.146,33.658,32.146,33.527,681851,0
1997-09-03,33.568,34.139,33.092,33.313,1174819,0
1997-09-04,34.009,34.656,33.568,34.271,1027083,0
1997-09-05,34.442,34.96,34.271,34.79,1233086,0
1997-09-08,34.738,35.003,34.351,34.96,777146,0
1997-09-09,35.917,36.691,35.746,35.868,2720849,0
1997-09-10,35.784,35.784,34.045,34.271,1147261,0
1997-09-11,34.009,34.526,33.436,34.442,1131117,0
1997-09-12,34.18,34.219,33.568,34.045,1015311,0
1997-09-15,34.045,34.045,33.568,33.62,1077948,0
1997-09-16,33.791,34.79,33.313,34.656,3747450,0
1997-09-17,34.96,34.96,34.045,34.394,771680,0
1997-09-18,34.351,35.091,34.271,34.656,1043960,0
1997-09-19,33.913,34.79,33.913,34.045,1363095,0
1997-09-22,34.351,35.044,34.18,34.486,632083,0
1997-09-23,34.486,34.617,34.045,34.271,644951,0
1997-09-24,34.311,35.349,34.139,34.526,1002807,0
1997-09-25,34.442,35.044,34.009,34.18,978287,0
1997-09-26,34.351,34.827,34.271,34.564,603312,0
1997-09-29,34.442,34.442,33.913,34.18,805305,0
1997-09-30,33.913,34.394,33.356,34.009,578666,0
1997-10-01,34.087,34.656,33.875,34.394,848885,0
1997-10-02,34.271,35.216,33.436,35.134,1185015,0
1997-10-03,35.48,35.48,34.351,34.96,1718649,0
1997-10-06,34.96,35.612,34.87,35.48,628078,0
1997-10-07,35.826,36.215,35.438,36.089,794746,0
1997-10-08,35.917,36.051,35.522,35.784,927181,0
1997-10-09,35.522,36.434,35.389,36.181,838808,0
1997-10-10,35.958,36.568,35.571,36.568,1221191,0
1997-10-13,36.487,37.216,36.13,36.356,769741,0
1997-10-14,37.139,38.224,36.912,37.96,1057191,0
1997-10-15,37.827,38.357,37.482,37.482,890036,0
1997-10-16,37.616,38.396,37.574,37.747,775929,0
1997-10-17,37.044,37.402,36.223,36.831,911404,0
1997-10-20,36.831,37.788,36.304,37.788,476825,0
1997-10-21,37.96,38.619,37.827,38.357,553298,0
1997-10-22,38.315,38.315,37.919,38.224,483500,0
1997-10-23,38.051,38.051,36.609,37.654,565922,0
1997-10-24,37.96,38.315,37.269,37.878,553542,0
1997-10-27,37.524,37.919,34.13,34.172,667285,0
1997-10-28,33.479,35.784,32.045,35.438,2213923,0
1997-10-29,35.522,37.044,35.438,36.223,921720,0
1997-10-30,36.051,37.216,35.389,35.438,832497,0
1997-10-31,36.089,36.393,35.571,35.917,873647,0
1997-11-03,36.527,36.912,36.393,36.874,685858,0
1997-11-04,36.658,37.441,36.434,37.441,755172,0
1997-11-05,37.269,37.574,36.487,37.441,510447,0
1997-11-06,37.269,37.402,36.658,37.308,507413,0
1997-11-07,36.912,36.963,36.089,36.741,639607,0
1997-11-10,36.874,37.402,36.741,36.79,555121,0
1997-11-11,36.79,37.216,36.79,37.216,244723,0
1997-11-12,36.874,37.574,36.609,36.963,641306,0
1997-11-13,37.35,37.788,37.216,37.269,656478,0
1997-11-14,37.441,37.441,36.434,36.79,816836,0
1997-11-17,37.139,37.482,37.093,37.269,1136819,0
1997-11-18,36.874,36.912,36.223,36.527,946119,0
1997-11-19,36.658,37.441,36.13,37.093,784308,0
1997-11-20,37.35,38.528,37.35,38.224,812346,0
1997-11-21,38.396,38.438,37.482,38.315,647012,0
1997-11-24,37.654,39.049,37.616,38.357,883240,0
1997-11-25,38.66,38.874,38.315,38.438,638276,0
1997-11-26,38.487,38.66,37.827,38.438,396583,0
1997-11-28,38.832,39.311,38.793,39.005,165335,0
1997-12-01,39.311,40.052,39.005,39.706,600518,0
1997-12-02,40.012,40.052,39.354,39.532,810160,0
1997-12-03,39.354,39.617,39.18,39.311,829585,0
1997-12-04,39.486,39.656,38.701,38.832,581214,0
1997-12-05,38.926,39.788,38.743,39.617,703339,0
1997-12-08,39.656,39.656,39.229,39.442,447446,0
1997-12-09,39.268,39.354,38.926,39.311,553418,0
1997-12-10,39.354,39.4,38.701,39.268,362837,0
1997-12-11,39.354,39.788,39.049,39.575,650899,0
1997-12-12,40.358,40.358,39.005,39.706,664494,0
1997-12-15,39.88,40.621,39.838,40.531,531810,0
1997-12-16,40.358,41.402,40.358,41.229,478032,0
1997-12-17,40.927,41.048,40.397,40.439,468083,0
1997-12-18,40.397,40.397,39.354,39.749,540066,0
1997-12-19,38.528,39.486,38.264,39.136,964326,0
1997-12-22,39.136,39.486,39.097,39.354,496729,0
1997-12-23,39.532,40.225,39.18,40.095,399251,0
1997-12-24,40.012,40.397,39.442,39.442,332246,0
1997-12-26,39.617,40.183,39.617,40.052,169583,0
1997-12-29,40.225,40.358,39.788,40.315,363199,0
1997-12-30,40.571,41.273,40.531,41.273,288545,0
1997-12-31,41.066,41.552,40.455,40.629,1017132,0
1998-01-02,40.498,41.552,40.367,41.503,517246,0
1998-01-05,41.33,41.552,40.455,41.025,654296,0
1998-01-06,40.85,40.85,39.189,39.541,923661,0
1998-01-07,38.883,39.189,38.619,38.971,1300458,0
1998-01-08,38.971,39.103,38.537,38.709,937258,0
1998-01-09,38.619,38.926,37.008,37.044,992854,0
1998-01-12,36.874,38.752,36.831,38.752,1153455,0
1998-01-13,38.926,38.926,37.837,38.446,532299,0
1998-01-14,38.487,38.537,37.402,38.537,629287,0
1998-01-15,38.404,38.404,37.616,37.705,503285,0
1998-01-16,37.796,38.537,37.663,38.404,719481,0
1998-01-20,38.446,38.537,38.051,38.487,657816,0
1998-01-21,38.537,38.883,37.482,38.009,710500,0
1998-01-22,37.837,38.099,37.226,37.226,600644,0
1998-01-23,37.308,38.009,36.831,37.878,965054,0
1998-01-26,38.051,38.273,37.482,37.968,735992,0
1998-01-27,37.968,38.579,37.919,38.233,769374,0
1998-01-28,38.446,38.709,38.051,38.315,515910,0
1998-01-29,38.315,39.362,38.141,38.971,703702,0
1998-01-30,38.8,38.926,37.402,37.402,1135731,0
1998-02-02,37.531,38.8,37.531,38.446,1033883,0
1998-02-03,38.357,38.404,37.616,38.273,1188779,0
1998-02-04,38.273,39.103,38.141,38.487,1011426,0
1998-02-05,38.579,39.058,38.446,39.015,752133,0
1998-02-06,39.146,39.451,38.883,39.058,632930,0
1998-02-09,39.237,39.237,37.919,38.099,1518112,0
1998-02-10,38.184,38.315,37.663,38.233,2896501,0
1998-02-11,38.233,38.841,38.099,38.752,975253,0
1998-02-12,38.752,38.8,38.141,38.709,769980,0
1998-02-13,38.537,38.709,38.357,38.579,493818,0
1998-02-17,38.8,39.015,37.968,38.141,929851,0
1998-02-18,37.226,38.669,37.226,38.487,2079303,0
1998-02-19,39.103,39.103,38.404,38.487,1021987,0
1998-02-20,38.971,39.756,38.669,39.584,1476959,0
1998-02-23,40.019,40.243,39.624,39.848,903267,0
1998-02-24,39.715,39.848,39.492,39.624,849007,0
1998-02-25,39.848,40.72,39.796,40.415,688043,0
1998-02-26,40.548,40.85,40.415,40.68,747649,0
1998-02-27,40.587,40.85,40.548,40.587,515790,0
1998-03-02,40.548,41.158,40.455,40.72,461284,0
1998-03-03,40.802,41.197,40.72,40.894,568107,0
1998-03-04,40.629,40.894,40.587,40.802,573812,0
1998-03-05,40.629,40.85,40.587,40.587,550020,0
1998-03-06,40.762,41.158,40.68,41.158,491755,0
1998-03-09,40.894,41.246,40.762,41.197,420740,0
1998-03-10,41.115,41.158,40.762,40.85,611202,0
1998-03-11,40.936,41.066,40.629,40.894,447323,0
1998-03-12,40.72,41.503,40.587,41.461,539944,0
1998-03-13,41.461,41.941,41.197,41.857,570417,0
1998-03-16,41.197,42.509,41.197,42.203,892947,0
1998-03-17,42.028,42.244,41.594,41.594,1045295,0
1998-03-18,41.552,42.335,41.503,42.16,424622,0
1998-03-19,42.244,42.903,42.203,42.598,385415,0
1998-03-20,43.125,43.685,42.466,43.209,814167,0
1998-03-23,42.64,43.951,42.64,43.866,644951,0
1998-03-24,43.866,43.866,42.946,43.209,382986,0
1998-03-25,43.472,43.63,42.509,42.946,452181,0
1998-03-26,42.771,43.514,42.426,42.466,714265,0
1998-03-27,42.466,42.509,41.503,41.552,1150906,0
1998-03-30,41.461,41.941,41.289,41.726,711350,0
1998-03-31,41.561,41.699,41.246,41.429,1216335,0
1998-04-01,41.429,41.561,40.654,40.746,824241,0
1998-04-02,40.785,40.877,40.421,40.877,923906,0
1998-04-03,40.877,40.927,39.649,39.921,859084,0
1998-04-06,40.283,40.421,39.329,39.378,943813,0
1998-04-07,38.841,39.294,38.47,39.11,877775,0
1998-04-08,38.933,39.074,38.339,38.382,958864,0
1998-04-09,38.752,39.163,38.521,38.701,749345,0
1998-04-13,38.793,38.793,37.739,38.06,1044447,0
1998-04-14,38.108,38.57,38.108,38.429,1150300,0
1998-04-15,38.429,38.47,37.788,37.928,912130,0
1998-04-16,37.739,37.788,36.782,37.556,1095185,0
1998-04-17,37.556,38.883,37.556,38.47,885787,0
1998-04-20,38.521,39.11,38.15,38.382,773864,0
1998-04-21,38.339,38.521,37.466,37.607,852891,0
1998-04-22,37.837,38.108,37.423,37.423,735139,0
1998-04-23,37.235,37.878,36.874,37.053,890762,0
1998-04-24,37.235,37.695,36.551,36.551,849856,0
1998-04-27,35.958,36.278,35.317,35.546,1207593,0
1998-04-28,35.909,36.278,35.589,35.909,2177261,0
1998-04-29,35.816,35.909,35.267,35.909,1201281,0
1998-04-30,36.733,37.878,36.64,37.607,1683934,0
1998-05-01,37.607,38.287,37.235,38.108,839416,0
1998-05-04,38.66,38.933,37.928,38.47,868793,0
1998-05-05,38.47,38.66,38.15,38.47,698239,0
1998-05-06,39.715,39.897,38.933,39.524,1725931,0
1998-05-07,39.756,39.756,39.023,39.345,1002807,0
1998-05-08,39.524,40.901,39.392,39.897,1158309,0
1998-05-11,39.937,40.578,39.294,39.392,891006,0
1998-05-12,39.253,39.803,38.883,39.074,749221,0
1998-05-13,39.11,39.524,39.023,39.392,1214029,0
1998-05-14,39.524,40.306,39.205,40.217,1098464,0
1998-05-15,40.217,40.217,39.163,39.253,749345,0
1998-05-18,39.074,39.392,38.841,39.205,677965,0
1998-05-19,39.205,39.205,37.739,38.883,1570428,0
1998-05-20,39.664,40.306,39.617,40.26,1471619,0
1998-05-21,40.128,40.81,39.756,40.629,1153333,0
1998-05-22,40.439,40.762,39.715,40.72,654778,0
1998-05-26,40.901,41.174,40.26,40.35,842695,0
1998-05-27,40.306,40.538,39.715,40.077,641185,0
1998-05-28,40.077,40.306,39.575,39.897,692412,0
1998-05-29,39.897,40.578,39.897,39.937,607321,0
1998-06-01,39.897,40.306,39.664,40.217,738782,0
1998-06-02,40.578,41.273,40.439,40.99,1177001,0
1998-06-03,41.362,41.635,40.81,41.273,857260,0
1998-06-04,40.99,41.454,40.538,41.362,643008,0
1998-06-05,41.543,41.774,41.043,41.774,724944,0
1998-06-08,41.866,41.866,40.901,41.043,1088632,0
1998-06-09,41.043,41.402,40.953,41.402,685494,0
1998-06-10,41.222,41.814,40.99,41.131,738056,0
1998-06-11,41.131,41.493,40.81,41.222,645676,0
1998-06-12,41.131,41.174,40.35,40.762,818899,0
1998-06-15,40.397,41.174,40.306,40.538,608048,0
1998-06-16,39.392,40.26,38.933,40.026,961292,0
1998-06-17,39.848,41.131,39.345,40.99,1255420,0
1998-06-18,40.81,40.99,39.937,40.306,732473,0
1998-06-19,40.077,40.26,39.253,39.392,1064960,0
1998-06-22,39.433,39.897,38.98,39.163,708072,0
1998-06-23,39.392,39.524,38.883,39.253,635722,0
1998-06-24,39.074,39.345,38.47,39.294,870613,0
1998-06-25,39.294,40.49,39.205,39.664,633292,0
1998-06-26,39.664,40.077,39.345,39.937,412000,0
1998-06-29,40.217,40.306,38.933,39.253,422924,0
1998-06-30,39.253,39.253,38.701,38.933,880448,0
1998-07-01,38.933,39.345,38.793,39.205,987273,0
1998-07-02,38.47,39.074,38.382,38.47,846337,0
1998-07-06,38.382,39.205,38.287,39.205,933981,0
1998-07-07,39.205,39.756,38.933,39.074,605864,0
1998-07-08,39.18,39.502,38.717,39.18,879961,0
1998-07-09,38.996,39.18,38.579,39.18,703217,0
1998-07-10,39.04,39.873,39.04,39.549,862360,0
1998-07-13,39.641,39.681,38.717,38.996,692048,0
1998-07-14,39.732,40.375,39.451,40.234,1280548,0
1998-07-15,40.464,40.833,40.144,40.555,1219978,0
1998-07-16,40.604,40.833,40.052,40.785,420980,0
1998-07-17,40.693,40.693,39.732,40.325,610350,0
1998-07-20,40.375,40.375,39.873,40.095,460071,0
1998-07-21,40.095,40.283,39.362,39.591,599306,0
1998-07-22,39.408,39.912,39.268,39.873,577940,0
1998-07-23,39.451,39.502,38.537,39.09,562767,0
1998-07-24,39.09,39.681,38.628,39.641,546135,0
1998-07-27,39.591,40.234,39.362,40.191,513363,0
1998-07-28,40.004,40.144,38.669,39.408,542131,0
1998-07-29,39.591,39.681,39.222,39.641,769130,0
1998-07-30,39.641,40.004,39.451,39.912,706861,0
1998-07-31,39.732,39.912,39.268,39.732,1645938,0
1998-08-03,39.773,41.429,39.362,40.877,994553,0
1998-08-04,40.877,40.877,39.641,39.641,907033,0
1998-08-05,39.641,39.732,37.432,38.256,975736,0
1998-08-06,38.256,38.537,37.524,37.663,755775,0
1998-08-07,36.972,37.294,36.79,37.023,762821,0
1998-08-10,36.831,37.524,36.511,37.384,839902,0
1998-08-11,37.432,37.432,36.601,37.061,810160,0
1998-08-12,37.155,38.216,37.155,38.076,520278,0
1998-08-13,38.076,38.628,37.342,37.342,601489,0
1998-08-14,37.155,37.755,36.331,36.831,603312,0
1998-08-17,36.691,38.256,36.511,38.256,638392,0
1998-08-18,38.076,39.04,37.565,39.04,756992,0
1998-08-19,39.04,39.04,37.895,38.669,579275,0
1998-08-20,38.768,38.95,37.384,38.487,508142,0
1998-08-21,38.306,38.95,36.882,38.348,420134,0
1998-08-24,38.996,39.362,37.242,38.579,586316,0
1998-08-25,38.858,39.32,38.717,38.996,1307862,0
1998-08-26,38.628,38.95,38.256,38.669,1054399,0
1998-08-27,38.628,40.004,37.985,38.628,1287709,0
1998-08-28,38.628,39.09,37.755,38.669,913953,0
1998-08-31,38.348,39.362,37.061,37.061,1931324,0
1998-09-01,38.256,38.717,36.79,38.537,1284552,0
1998-09-02,38.446,38.446,36.921,36.972,728343,0
1998-09-03,35.317,37.111,35.134,36.741,2060239,0
1998-09-04,36.56,36.56,35.134,35.134,2346481,0
1998-09-08,36.008,37.242,35.778,37.203,1058286,0
1998-09-09,37.111,37.663,35.546,35.685,765124,0
1998-09-10,35.134,36.418,34.351,35.868,830070,0
1998-09-11,35.685,37.524,35.457,37.111,1078435,0
1998-09-14,37.061,38.165,37.023,38.025,963598,0
1998-09-15,37.705,38.117,37.242,37.384,891855,0
1998-09-16,37.616,37.895,37.023,37.845,741332,0
1998-09-17,37.432,37.755,36.972,37.384,1337726,0
1998-09-18,37.384,37.796,37.242,37.524,1251173,0
1998-09-21,37.111,37.705,36.56,37.111,650413,0
1998-09-22,37.111,38.117,37.111,37.985,543346,0
1998-09-23,38.216,39.09,38.117,39.09,826551,0
1998-09-24,38.165,38.256,36.882,37.061,906422,0
1998-09-25,37.061,37.294,36.691,36.831,920141,0
1998-09-28,37.111,38.768,37.061,38.717,554268,0
1998-09-29,38.95,39.362,38.628,38.996,436765,0
1998-09-30,38.768,38.809,36.921,36.921,699209,0
1998-10-01,36.418,37.705,36.191,36.921,815137,0
1998-10-02,37.705,39.32,37.663,38.669,856534,0
1998-10-05,38.579,40.375,38.579,40.283,1149447,0
1998-10-06,40.283,42.623,40.095,41.246,1780440,0
1998-10-07,41.402,41.866,41.354,41.445,826792,0
1998-10-08,41.402,42.417,41.122,42.185,1925742,0
1998-10-09,42.466,42.738,41.445,41.726,1065813,0
1998-10-12,41.914,42.185,40.621,40.711,856896,0
1998-10-13,41.726,41.726,40.85,41.213,608654,0
1998-10-14,41.314,42.787,40.981,42.697,1029515,0
1998-10-15,42.605,44.122,42.185,43.662,981688,0
1998-10-16,44.264,44.264,41.445,42.096,1656255,0
1998-10-19,42.236,43.157,41.914,42.647,800451,0
1998-10-20,42.096,42.738,41.493,41.674,750563,0
1998-10-21,41.635,41.726,41.213,41.314,610472,0
1998-10-22,41.122,41.354,40.11,41.354,633174,0
1998-10-23,41.314,42.045,41.083,41.543,488352,0
1998-10-26,41.493,41.774,40.158,40.43,620428,0
1998-10-27,40.43,40.662,39.509,39.649,901934,0
1998-10-28,39.601,40.524,39.509,39.509,851069,0
1998-10-29,39.557,40.11,38.306,39.742,1295600,0
1998-10-30,40.342,40.43,39.276,39.37,648345,0
1998-11-02,39.557,42.045,39.469,41.354,686220,0
1998-11-03,41.354,41.774,41.034,41.354,682582,0
1998-11-04,41.814,42.417,41.814,42.045,491635,0
1998-11-05,42.005,42.236,41.543,41.726,926575,0
1998-11-06,41.445,41.543,41.034,41.264,729435,0
1998-11-09,41.635,42.509,41.213,41.264,564467,0
1998-11-10,41.314,41.774,40.85,41.213,732957,0
1998-11-11,41.083,41.354,40.391,40.662,686220,0
1998-11-12,40.85,40.944,40.482,40.571,466746,0
1998-11-13,40.711,40.711,39.742,40.158,873770,0
1998-11-16,40.621,42.005,40.621,41.635,716325,0
1998-11-17,41.814,42.045,40.754,40.981,406053,0
1998-11-18,42.005,42.236,41.034,41.674,701519,0
1998-11-19,41.866,42.417,41.635,42.417,717055,0
1998-11-20,42.466,42.697,41.726,42.466,829948,0
1998-11-23,42.276,43.2,41.814,43.157,927908,0
1998-11-24,43.53,43.708,42.928,43.298,1040439,0
1998-11-25,43.298,43.662,42.738,42.877,681732,0
1998-11-27,42.605,43.11,42.605,43.017,295466,0
1998-11-30,42.557,42.877,42.185,42.185,693019,0
1998-12-01,42.185,42.647,41.866,42.276,632807,0
1998-12-02,42.145,42.509,41.493,41.956,553665,0
1998-12-03,41.586,42.276,41.493,41.726,504260,0
1998-12-04,42.005,42.97,41.674,42.647,416856,0
1998-12-07,42.377,42.697,42.005,42.236,457034,0
1998-12-08,42.045,42.276,41.774,42.096,466867,0
1998-12-09,41.445,42.005,40.802,42.005,538491,0
1998-12-10,41.814,41.814,40.802,41.122,550871,0
1998-12-11,40.711,41.314,40.571,41.174,559489,0
1998-12-14,41.354,41.354,40.29,40.342,571750,0
1998-12-15,40.29,40.711,39.829,40.621,754809,0
1998-12-16,40.621,40.754,39.97,40.621,544194,0
1998-12-17,40.802,41.174,40.482,41.083,455095,0
1998-12-18,40.944,41.314,40.754,41.314,831040,0
1998-12-21,40.802,41.174,39.829,39.88,782484,0
1998-12-22,39.88,40.251,39.601,39.97,935803,0
1998-12-23,39.829,41.774,39.649,41.635,536301,0
1998-12-24,41.635,41.674,41.354,41.445,190828,0
1998-12-28,41.354,41.635,40.711,40.981,302262,0
1998-12-29,40.981,41.866,40.85,41.635,413942,0
1998-12-30,41.445,41.61,40.571,40.571,405686,0
1998-12-31,41.314,41.314,40.29,40.621,483500,0
1999-01-04,40.524,41.174,39.509,39.829,831403,0
1999-01-05,39.829,42.276,39.829,40.894,616545,0
1999-01-06,40.415,40.688,39.812,40.507,1060591,0
1999-01-07,40.225,40.596,39.856,39.944,651625,0
1999-01-08,39.904,39.996,38.091,38.743,2881572,0
1999-01-11,34.486,34.853,33.323,33.644,7170664,0
1999-01-12,33.183,33.505,33.002,33.271,4639791,0
1999-01-13,32.631,33.875,32.631,33.783,2999077,0
1999-01-14,34.113,34.807,33.742,34.061,2319411,0
1999-01-15,34.807,34.807,33.092,33.463,1516775,0
1999-01-19,33.373,33.373,32.259,32.811,1275209,0
1999-01-20,32.21,33.233,32.161,32.349,1503422,0
1999-01-21,33.002,33.183,32.441,32.671,1215243,0
1999-01-22,32.721,33.505,32.671,32.86,746312,0
1999-01-25,32.86,34.113,32.86,33.783,966756,0
1999-01-26,33.603,33.742,32.721,32.721,1346466,0
1999-01-27,33.092,34.202,33.092,34.202,1844530,0
1999-01-28,34.202,35.036,33.974,34.853,951217,0
1999-01-29,34.665,34.853,34.061,34.807,1146657,0
1999-02-01,34.807,34.807,34.244,34.244,897927,0
1999-02-02,34.061,34.113,32.441,32.95,1335659,0
1999-02-03,32.903,33.133,32.441,32.631,1314054,0
1999-02-04,32.671,32.811,31.889,32.12,2001246,0
1999-02-05,32.161,32.441,31.93,32.161,1389439,0
1999-02-08,31.98,31.98,31.009,31.418,1790755,0
1999-02-09,30.868,31.05,30.266,30.497,1112058,0
1999-02-10,30.307,31.096,30.307,31.05,1415174,0
1999-02-11,30.868,31.698,30.587,30.728,886640,0
1999-02-12,30.909,31.05,29.664,29.847,1334934,0
1999-02-16,29.936,30.537,29.384,30.166,1757492,0
1999-02-17,29.756,31.15,29.756,30.587,1160130,0
1999-02-18,30.497,31.471,30.356,30.956,1033763,0
1999-02-19,30.816,31.15,30.587,30.868,681000,0
1999-02-22,30.777,31.79,30.675,31.517,879232,0
1999-02-23,31.377,31.377,30.307,30.406,1260884,0
1999-02-24,30.497,31.377,30.217,30.406,1358361,0
1999-02-25,30.217,30.777,29.756,29.985,1084141,0
1999-02-26,29.985,30.166,29.523,29.796,1119827,0
1999-03-01,29.707,30.675,29.523,30.307,1995297,0
1999-03-02,30.307,30.356,28.825,28.825,1240370,0
1999-03-03,28.825,28.922,28.223,28.784,1004384,0
1999-03-04,28.784,30.909,28.784,30.076,1775098,0
1999-03-05,31.331,31.418,30.497,31.15,1787236,0
1999-03-08,30.816,30.956,29.796,30.217,799842,0
1999-03-09,30.127,30.127,29.707,29.936,987514,0
1999-03-10,30.497,30.497,29.707,30.497,1294510,0
1999-03-11,30.307,31.331,30.266,31.28,1145319,0
1999-03-12,31.839,32.069,31.61,31.889,1195334,0
1999-03-15,32.21,32.259,31.236,31.331,950369,0
1999-03-16,31.05,31.418,30.816,31.189,772770,0
1999-03-17,31.236,31.236,30.497,30.816,824241,0
1999-03-18,30.637,31.649,30.537,31.517,879354,0
1999-03-19,31.15,32.12,30.956,31.418,1272418,0
1999-03-22,31.418,31.698,31.189,31.61,522709,0
1999-03-23,31.558,31.558,30.076,30.675,1297423,0
1999-03-24,31.009,31.98,30.587,31.517,1420269,0
1999-03-25,31.79,32.021,29.985,30.728,1382643,0
1999-03-26,30.728,30.909,30.166,30.406,805184,0
1999-03-29,30.307,31.649,30.127,31.28,714990,0
1999-03-30,30.956,31.331,30.868,31.15,837231,0
1999-03-31,30.956,31.558,30.076,30.166,1400850,0
1999-04-01,29.985,31.28,29.936,30.909,1172150,0
1999-04-05,30.956,31.377,30.637,30.956,923297,0
1999-04-06,30.497,30.868,30.166,30.675,613994,0
1999-04-07,30.614,30.754,29.453,29.73,961292,0
1999-04-08,29.54,30.472,29.453,29.453,1331047,0
1999-04-09,29.822,29.918,29.311,29.499,862360,0
1999-04-12,29.453,30.061,29.453,30.011,716935,0
1999-04-13,29.453,30.754,29.359,30.472,1015795,0
1999-04-14,30.383,30.472,29.499,29.78,1142406,0
1999-04-15,29.918,30.894,29.918,30.754,778238,0
1999-04-16,31.078,31.219,30.383,30.894,881537,0
1999-04-19,30.66,32.155,30.43,30.894,1326315,0
1999-04-20,31.314,32.573,31.132,32.155,1256880,0
1999-04-21,31.823,32.803,31.55,32.803,825819,0
1999-04-22,32.803,32.994,31.964,32.573,918442,0
1999-04-23,32.573,32.943,31.783,31.871,483863,0
1999-04-26,30.57,32.155,30.57,32.011,820963,0
1999-04-27,30.939,31.783,30.614,31.361,1651885,0
1999-04-28,31.361,31.682,30.939,31.132,834923,0
1999-04-29,31.078,31.314,30.15,30.66,1188415,0
1999-04-30,30.523,31.034,29.962,30.383,1479874,0
1999-05-03,30.57,31.034,30.383,30.939,809435,0
1999-05-04,30.57,30.57,29.87,30.061,1859944,0
1999-05-05,30.011,30.103,29.78,29.962,1050879,0
1999-05-06,29.918,30.103,29.359,29.822,2073228,0
1999-05-07,29.638,30.472,29.638,30.191,908848,0
1999-05-10,30.15,30.523,29.681,29.962,617514,0
1999-05-11,29.638,32.293,29.54,32.011,1737220,0
1999-05-12,31.314,31.642,30.71,31.453,996251,0
1999-05-13,31.593,31.642,31.034,31.41,773017,0
1999-05-14,30.57,31.271,30.57,31.219,659757,0
1999-05-17,31.078,32.155,30.754,32.011,933249,0
1999-05-18,31.219,31.642,30.57,31.078,988365,0
1999-05-19,31.034,31.871,30.66,31.5,1145566,0
1999-05-20,31.593,32.433,31.314,32.011,1156005,0
1999-05-21,31.823,32.383,31.642,32.011,1256513,0
1999-05-24,32.061,32.383,31.823,31.964,847063,0
1999-05-25,31.783,33.735,31.783,33.133,1929262,0
1999-05-26,33.183,33.313,32.155,32.383,1374144,0
1999-05-27,32.201,32.48,31.783,32.061,1121043,0
1999-05-28,32.011,33.183,31.593,32.994,1053792,0
1999-06-01,32.803,32.803,31.5,32.341,979133,0
1999-06-02,32.155,32.763,31.783,32.662,825092,0
1999-06-03,32.903,33.454,32.763,33.133,761485,0
1999-06-04,33.133,33.644,33.133,33.552,1207107,0
1999-06-07,33.225,33.505,33.082,33.454,458246,0
1999-06-08,33.271,33.271,32.573,32.852,688647,0
1999-06-09,32.712,32.803,31.922,32.155,853013,0
1999-06-10,32.155,32.763,32.103,32.712,701274,0
1999-06-11,32.523,32.943,32.103,32.523,669227,0
1999-06-14,32.523,32.852,32.293,32.852,806518,0
1999-06-15,32.803,33.454,32.803,33.364,747886,0
1999-06-16,33.364,33.644,32.803,32.994,1075155,0
1999-06-17,32.852,33.364,32.624,33.183,520644,0
1999-06-18,33.183,33.505,33.082,33.313,1231268,0
1999-06-21,32.994,33.313,32.662,32.903,680878,0
1999-06-22,32.433,32.803,31.733,32.155,1186955,0
1999-06-23,31.964,32.201,31.5,32.011,527804,0
1999-06-24,31.823,32.011,31.41,31.642,496609,0
1999-06-25,30.66,31.642,30.191,31.41,1987287,0
1999-06-28,31.271,32.341,31.132,31.964,1262341,0
1999-06-29,31.871,32.662,31.871,32.433,956196,0
1999-06-30,31.871,34.674,31.823,34.573,1960581,0
1999-07-01,33.735,33.735,32.48,32.662,1479996,0
1999-07-02,33.183,33.183,32.573,32.763,723366,0
1999-07-06,32.573,32.852,32.341,32.523,644097,0
1999-07-07,32.458,32.645,32.226,32.417,780177,0
1999-07-08,32.277,32.838,32.177,32.365,752133,0
1999-07-09,32.277,32.598,32.226,32.226,618972,0
1999-07-12,32.226,32.365,32.177,32.277,872191,0
1999-07-13,32.226,32.556,32.177,32.226,593115,0
1999-07-14,32.226,32.506,32.177,32.417,814895,0
1999-07-15,32.556,32.556,32.277,32.318,459829,0
1999-07-16,32.226,32.417,32.226,32.417,1157582,0
1999-07-19,32.226,32.277,32.137,32.226,734171,0
1999-07-20,32.226,32.976,32.177,32.746,1134396,0
1999-07-21,32.645,33.115,32.645,33.026,612170,0
1999-07-22,32.976,33.396,32.927,33.026,814411,0
1999-07-23,33.067,33.207,32.927,32.927,759540,0
1999-07-26,32.746,33.496,32.746,32.976,556819,0
1999-07-27,32.976,33.304,32.976,33.026,592143,0
1999-07-28,32.976,33.636,32.927,33.396,694717,0
1999-07-29,33.026,33.636,32.927,33.396,1109267,0
1999-07-30,33.348,33.348,32.458,32.976,1105139,0
1999-08-02,32.976,33.067,32.788,32.838,547711,0
1999-08-03,32.788,33.165,32.788,32.885,516272,0
1999-08-04,32.838,33.535,32.838,32.927,479251,0
1999-08-05,32.927,33.396,32.645,33.207,731985,0
1999-08-06,33.304,33.304,32.417,32.788,438100,0
1999-08-09,32.927,33.348,32.788,33.207,498430,0
1999-08-10,33.255,33.396,32.927,33.207,464316,0
1999-08-11,33.304,33.446,32.788,33.067,408359,0
1999-08-12,33.026,33.304,32.927,33.026,404597,0
1999-08-13,33.026,33.304,32.885,33.207,582310,0
1999-08-16,33.207,33.726,33.207,33.726,840143,0
1999-08-17,33.913,34.095,33.586,34.054,885665,0
1999-08-18,33.956,34.009,33.396,33.446,429236,0
1999-08-19,33.255,33.396,32.645,33.026,614967,0
1999-08-20,33.207,33.348,32.885,33.207,448051,0
1999-08-23,33.026,33.396,33.026,33.255,501951,0
1999-08-24,33.026,33.636,33.026,33.348,469539,0
1999-08-25,33.348,34.195,33.348,33.956,685128,0
1999-08-26,33.956,34.195,33.726,34.095,726765,0
1999-08-27,34.095,34.384,33.775,33.775,300321,0
1999-08-30,33.586,33.956,33.165,33.255,374976,0
1999-08-31,33.304,33.446,32.976,33.115,521252,0
1999-09-01,33.115,33.304,32.927,33.165,407873,0
1999-09-02,32.037,32.696,31.947,32.645,1166321,0
1999-09-03,32.417,32.976,32.417,32.838,1365036,0
1999-09-07,32.226,32.277,31.478,31.947,1236362,0
1999-09-08,31.619,31.664,31.009,31.568,1101013,0
1999-09-09,31.384,31.384,30.587,31.057,1101865,0
1999-09-10,31.245,31.384,30.537,30.777,663763,0
1999-09-13,30.497,30.777,30.208,30.675,493818,0
1999-09-14,30.497,30.777,30.118,30.587,560220,0
1999-09-15,30.728,31.384,30.497,30.816,968819,0
1999-09-16,30.777,31.337,30.728,31.287,504985,0
1999-09-17,31.197,31.427,30.956,31.245,645558,0
1999-09-20,31.057,31.525,30.956,31.427,486292,0
1999-09-21,31.384,31.427,31.105,31.287,707706,0
1999-09-22,31.287,31.427,31.105,31.105,676632,0
1999-09-23,31.105,31.337,30.868,30.917,649924,0
1999-09-24,30.777,31.15,30.777,31.009,480827,0
1999-09-27,30.816,31.287,30.777,30.956,630259,0
1999-09-28,30.816,31.057,30.208,30.587,531084,0
1999-09-29,30.637,31.009,30.027,30.118,1128087,0
1999-09-30,30.118,30.208,29.04,29.318,1848418,0
1999-10-01,28.947,29.367,28.477,29.137,2398923,0
1999-10-04,29.137,29.558,29.04,29.04,1378999,0
1999-10-05,28.858,29.278,28.667,29.278,921720,0
1999-10-06,29.49,31.189,29.49,30.768,1139614,0
1999-10-07,30.578,30.86,30.39,30.668,539705,0
1999-10-08,31.096,31.989,30.807,31.897,594812,0
1999-10-11,31.568,31.657,31.236,31.331,519673,0
1999-10-12,31.141,31.236,30.807,31.141,638755,0
1999-10-13,30.807,30.807,30.061,30.061,453271,0
1999-10-14,29.87,31.05,29.681,30.668,625285,0
1999-10-15,30.668,30.668,29.962,30.25,757966,0
1999-10-18,30.2,31.427,30.2,31.427,502072,0
1999-10-19,30.909,31.141,30.668,31.05,485924,0
1999-10-20,31.05,31.799,31.05,31.517,408962,0
1999-10-21,31.331,32.318,31.331,32.177,559612,0
1999-10-22,32.365,32.556,31.938,32.086,538127,0
1999-10-25,31.758,32.365,31.707,32.037,307968,0
1999-10-26,31.846,32.318,31.427,31.471,380194,0
1999-10-27,31.471,33.264,31.471,33.217,900597,0
1999-10-28,33.405,33.875,33.115,33.875,739391,0
1999-10-29,33.921,34.295,33.684,33.921,976223,0
1999-11-01,33.965,34.533,33.636,34.486,794379,0
1999-11-02,34.486,34.582,33.636,34.344,1121165,0
1999-11-03,34.344,34.914,34.017,34.914,792073,0
1999-11-04,34.721,34.914,33.684,33.826,389057,0
1999-11-05,33.783,34.253,33.595,33.783,492239,0
1999-11-08,33.921,34.721,33.826,34.674,566529,0
1999-11-09,34.394,34.486,33.595,33.921,443321,0
1999-11-10,33.595,33.921,33.074,33.921,636935,0
1999-11-11,33.735,33.875,33.446,33.684,371697,0
1999-11-12,33.595,33.875,33.446,33.783,333947,0
1999-11-15,33.783,33.965,33.115,33.636,474273,0
1999-11-17,34.721,35.431,34.486,35.053,861874,0
1999-11-18,34.862,35.29,34.721,35.142,519916,0
1999-11-19,34.914,34.914,34.295,34.582,616788,0
1999-11-22,34.202,34.442,33.921,34.061,456550,0
1999-11-23,33.921,34.253,33.684,34.113,361136,0
1999-11-24,34.061,34.582,33.595,34.253,348150,0
1999-11-26,34.061,34.253,33.921,34.017,150038,0
1999-11-29,33.543,33.783,33.115,33.783,491635,0
1999-11-30,33.446,33.735,33.405,33.636,525014,0
1999-12-01,33.264,34.061,33.264,33.496,557423,0
1999-12-02,33.496,33.875,33.304,33.446,399736,0
1999-12-03,33.264,34.582,33.264,34.253,588624,0
1999-12-06,34.295,34.674,34.113,34.533,678699,0
1999-12-07,34.295,34.344,33.595,33.595,485441,0
1999-12-08,33.496,33.636,32.086,32.318,978531,0
1999-12-09,30.909,31.707,30.578,31.331,1273266,0
1999-12-10,31.377,31.471,30.909,31.05,422317,0
1999-12-13,30.909,30.947,30.339,30.668,547592,0
1999-12-14,30.2,30.339,29.87,30.2,608411,0
1999-12-15,30.011,30.103,29.21,29.443,1040921,0
1999-12-16,29.54,29.54,28.922,29.21,735628,0
1999-12-17,28.882,29.402,28.69,29.402,1838705,0
1999-12-20,29.21,29.21,28.882,29.047,615084,0
1999-12-21,28.922,29.07,28.223,28.363,710621,0
1999-12-22,28.313,29.591,28.313,29.302,1070909,0
1999-12-23,29.443,29.73,29.07,29.632,612657,0
1999-12-27,29.591,30.48,29.402,30.2,689497,0
1999-12-28,30.011,30.339,29.443,29.443,526108,0
1999-12-29,29.54,29.591,29.114,29.49,409330,0
1999-12-30,29.49,29.54,29.114,29.254,412243,0
1999-12-31,29.254,29.254,28.784,29.161,241812,0
2000-01-03,29.87,29.87,27.844,28.082,1192786,0
2000-01-04,27.892,28.123,26.906,27.044,1222404,0
2000-01-05,27.169,28.066,26.641,26.979,1234299,0
2000-01-06,26.641,27.688,26.6,27.548,902540,0
2000-01-07,27.779,28.207,27.59,28.066,639365,0
2000-01-10,27.878,28.447,26.979,27.169,682943,0
2000-01-11,27.022,28.066,27.022,27.449,1095550,0
2000-01-12,27.449,27.779,26.787,27.118,842206,0
2000-01-13,27.26,28.019,27.208,27.59,861021,0
2000-01-14,26.073,27.309,26.073,26.787,972337,0
2000-01-18,25.456,26.831,25.363,26.641,1045654,0
2000-01-19,25.504,26.123,25.124,25.413,937864,0
2000-01-20,25.315,25.603,24.317,24.416,1429981,0
2000-01-21,24.508,25.363,24.278,25.077,1369042,0
2000-01-24,24.934,25.175,23.041,23.711,971611,0
2000-01-25,23.66,23.989,22.803,23.09,936652,0
2000-01-26,23.326,24.087,23.132,23.519,872555,0
2000-01-27,23.899,23.899,22.713,23.23,731011,0
2000-01-28,23.132,23.181,22.184,22.422,787341,0
2000-01-31,22.663,24.466,22.422,23.85,1107566,0
2000-02-01,23.422,23.561,22.095,22.334,1324493,0
2000-02-02,21.805,22.095,21.426,21.857,1518354,0
2000-02-03,21.857,22.521,21.763,22.234,1126384,0
2000-02-04,22.042,22.042,21.048,21.385,856534,0
2000-02-07,21.385,21.426,20.858,21.096,862118,0
2000-02-08,21.048,21.716,21.008,21.528,707461,0
2000-02-09,21.475,21.475,20.955,21.008,812590,0
2000-02-10,20.48,20.955,19.91,19.962,1422091,0
2000-02-11,19.962,20.049,19.295,19.58,1505002,0
2000-02-14,19.58,20.103,19.58,19.673,699209,0
2000-02-15,19.673,20.911,19.632,20.808,1077827,0
2000-02-16,22.422,22.422,20.48,20.808,1802530,0
2000-02-17,20.669,22.422,20.669,22.283,1489705,0
2000-02-18,22.234,22.614,21.903,22.184,1263070,0
2000-02-22,22.143,22.713,21.857,22.422,1086811,0
2000-02-23,22.422,22.422,21.614,21.903,1454381,0
2000-02-24,21.236,21.236,20.719,21.048,1582448,0
2000-02-25,21.096,21.716,20.858,21.048,1127114,0
2000-02-28,21.048,21.575,20.955,21.426,661336,0
2000-02-29,21.288,21.575,21.096,21.528,822177,0
2000-03-01,21.528,22.143,21.528,21.954,1129418,0
2000-03-02,21.954,22.095,21.575,21.667,1096158,0
2000-03-03,21.575,22.143,21.475,21.996,573086,0
2000-03-06,21.996,22.095,21.667,21.996,817322,0
2000-03-07,21.716,21.716,20.62,20.911,1354840,0
2000-03-08,20.719,23.09,20.529,22.993,1323884,0
2000-03-09,22.374,22.993,22.042,22.901,840143,0
2000-03-10,22.234,22.283,21.147,21.954,989696,0
2000-03-13,21.763,21.763,21.147,21.475,776049,0
2000-03-14,21.288,21.575,21.147,21.288,560704,0
2000-03-15,21.236,22.753,21.147,22.563,1344401,0
2000-03-16,22.713,25.885,22.521,25.793,1752884,0
2000-03-17,25.552,25.603,24.178,24.178,1678833,0
2000-03-20,23.989,26.831,23.422,25.654,1435199,0
2000-03-21,25.694,26.501,23.09,23.797,3309956,0
2000-03-22,22.942,23.132,21.996,22.521,1464821,0
2000-03-23,22.422,23.422,21.335,22.803,1960214,0
2000-03-24,22.614,23.519,22.422,23.132,965177,0
2000-03-27,22.334,22.713,22.042,22.143,885787,0
2000-03-28,21.954,22.563,21.954,21.996,644951,0
2000-03-29,22.042,22.803,21.996,22.713,741940,0
2000-03-30,22.901,23.797,22.901,23.609,881175,0
2000-03-31,23.609,23.609,22.901,23.326,702729,0
2000-04-03,23.37,23.466,22.713,23.283,690834,0
2000-04-04,24.657,25.694,23.609,24.128,1559383,0
2000-04-05,24.111,24.779,23.773,23.92,949275,0
2000-04-06,23.734,23.773,22.588,23.019,874010,0
2000-04-07,22.778,22.827,21.435,21.484,1957786,0
2000-04-10,21.484,22.152,21.056,22.152,1211478,0
2000-04-11,21.912,21.963,21.484,21.823,948792,0
2000-04-12,21.823,23.205,21.823,22.539,1174333,0
2000-04-13,22.728,24.163,22.678,23.633,1742074,0
2000-04-14,22.827,23.633,22.3,22.351,884574,0
2000-04-17,22.539,23.108,22.152,22.917,764273,0
2000-04-18,21.008,22.25,20.727,21.675,1744992,0
2000-04-19,21.393,21.632,21.195,21.435,944176,0
2000-04-20,21.393,21.581,21.195,21.435,686220,0
2000-04-24,21.435,21.772,21.008,21.484,725066,0
2000-04-25,21.534,22.492,20.816,22.152,730406,0
2000-04-26,22.152,22.351,20.678,20.955,1481207,0
2000-04-27,20.769,20.769,20.01,20.388,1670457,0
2000-04-28,20.388,20.388,19.573,19.861,1239517,0
2000-05-01,19.484,20.249,19.433,19.91,1449769,0
2000-05-02,19.91,20.439,19.861,20.249,788067,0
2000-05-03,21.871,23.298,21.245,22.588,2843575,0
2000-05-04,21.393,22.492,20.816,21.823,1406676,0
2000-05-05,22.39,22.539,21.581,21.675,611568,0
2000-05-08,22.3,22.827,22.012,22.539,836748,0
2000-05-09,22.059,22.3,21.772,22.202,457520,0
2000-05-10,22.112,22.3,21.871,21.963,589957,0
2000-05-11,22.152,22.63,22.059,22.351,433000,0
2000-05-12,22.152,22.39,21.772,22.25,537885,0
2000-05-15,22.351,23.158,22.152,22.827,815016,0
2000-05-16,23.633,23.633,22.87,23.256,958015,0
2000-05-17,22.152,23.108,21.581,22.351,1940428,0
2000-05-18,21.724,22.25,21.675,21.772,849373,0
2000-05-19,21.675,21.912,21.393,21.534,803244,0
2000-05-22,21.632,21.912,21.435,21.724,496242,0
2000-05-23,21.772,21.871,21.344,21.724,710621,0
2000-05-24,21.724,24.253,21.724,24.163,2556609,0
2000-05-25,23.684,23.734,23.205,23.684,1736857,0
2000-05-26,23.734,24.401,23.298,24.211,1103682,0
2000-05-30,23.971,24.589,23.492,24.253,958375,0
2000-05-31,23.684,24.063,22.827,23.684,662061,0
2000-06-01,23.492,23.684,22.917,23.019,709770,0
2000-06-02,23.019,23.158,22.588,22.87,584980,0
2000-06-05,24.163,25.448,23.537,23.773,2087679,0
2000-06-06,23.684,23.684,22.012,22.588,2092651,0
2000-06-07,22.588,24.449,22.492,24.163,1828631,0
2000-06-08,23.684,24.211,23.344,24.111,989210,0
2000-06-09,24.063,24.211,23.492,23.734,763305,0
2000-06-12,23.734,23.773,23.205,23.344,585465,0
2000-06-13,23.684,24.016,23.537,23.734,546015,0
2000-06-14,23.684,23.92,23.492,23.876,357498,0
2000-06-15,23.773,24.163,23.633,23.633,688892,0
2000-06-16,22.968,24.016,22.968,23.344,1268172,0
2000-06-19,23.344,23.587,22.827,22.827,532177,0
2000-06-20,22.827,23.397,22.63,23.205,728585,0
2000-06-21,23.298,23.344,22.539,22.778,453271,0
2000-06-22,22.539,22.778,22.44,22.539,682458,0
2000-06-23,22.539,22.968,22.539,22.917,633174,0
2000-06-26,23.108,23.824,22.917,23.344,454972,0
2000-06-27,23.684,23.824,22.968,23.108,583643,0
2000-06-28,23.256,23.684,22.588,22.993,669227,0
2000-06-29,22.63,23.064,22.202,22.3,470265,0
2000-06-30,21.393,22.492,21.195,22.25,1097734,0
2000-07-03,22.059,22.351,21.772,22.25,238167,0
2000-07-05,22.713,22.861,22.036,22.136,526716,0
2000-07-06,22.234,22.374,21.945,22.234,527684,0
2000-07-07,21.746,22.086,21.559,21.701,462865,0
2000-07-10,21.511,21.701,21.074,21.559,631231,0
2000-07-11,21.361,21.361,20.933,21.32,398528,0
2000-07-12,21.32,21.361,20.883,21.171,395854,0
2000-07-13,21.121,21.605,21.074,21.459,547961,0
2000-07-14,21.32,21.85,21.27,21.459,454003,0
2000-07-17,21.27,21.361,20.784,20.98,428994,0
2000-07-18,20.833,21.361,20.833,21.221,363928,0
2000-07-19,21.171,21.797,20.98,21.701,522222,0
2000-07-20,21.894,22.086,21.659,21.746,534362,0
2000-07-21,21.85,22.036,21.074,21.221,536179,0
2000-07-24,21.221,21.746,20.833,21.701,1074062,0
2000-07-25,21.659,22.325,21.659,21.988,837352,0
2000-07-26,21.85,21.85,20.784,20.784,1091665,0
2000-07-27,20.933,21.121,20.119,20.306,892463,0
2000-07-28,20.306,20.406,20.066,20.354,546864,0
2000-07-31,20.496,20.883,20.406,20.406,876077,0
2000-08-01,20.743,20.784,20.258,20.406,531810,0
2000-08-02,20.544,20.883,20.306,20.544,582431,0
2000-08-03,20.743,20.833,20.406,20.544,466262,0
2000-08-04,20.454,20.784,20.119,20.544,409814,0
2000-08-07,20.406,20.496,20.066,20.206,347421,0
2000-08-08,20.206,20.258,20.017,20.206,419649,0
2000-08-09,20.017,20.119,19.58,19.779,994069,0
2000-08-10,19.918,20.258,19.869,20.017,489688,0
2000-08-11,20.158,20.743,20.119,20.594,481801,0
2000-08-14,20.406,20.644,20.206,20.354,389178,0
2000-08-15,20.594,20.98,20.306,20.406,565314,0
2000-08-16,20.496,20.644,20.158,20.306,348513,0
2000-08-17,20.496,20.496,19.97,20.119,315860,0
2000-08-18,20.119,20.258,19.97,20.066,389904,0
2000-08-21,19.97,20.694,19.869,20.496,382745,0
2000-08-22,20.496,20.496,20.017,20.119,272160,0
2000-08-23,20.017,20.354,20.017,20.306,260260,0
2000-08-24,20.158,20.694,20.119,20.454,447568,0
2000-08-25,20.694,20.694,19.97,20.066,366480,0
2000-08-28,20.066,20.354,19.83,19.83,470752,0
2000-08-29,19.729,19.97,19.68,19.68,368058,0
2000-08-30,19.154,19.632,19.154,19.295,620788,0
2000-08-31,19.918,19.918,19.442,19.541,569565,0
2000-09-01,19.493,19.493,19.244,19.341,327389,0
2000-09-05,19.341,19.442,18.955,19.052,782239,0
2000-09-06,19.244,19.341,18.913,19.154,437976,0
2000-09-07,18.288,19.58,18.288,19.341,788067,0
2000-09-08,19.154,20.544,18.913,20.496,1532920,0
2000-09-11,20.306,20.406,19.779,20.066,874255,0
2000-09-12,19.83,20.119,19.729,19.97,765368,0
2000-09-13,20.066,20.066,19.392,19.729,860903,0
2000-09-14,19.493,19.541,19.104,19.442,887730,0
2000-09-15,19.341,19.779,19.244,19.341,975371,0
2000-09-18,19.244,19.392,19.052,19.244,680273,0
2000-09-19,19.244,19.341,18.816,19.006,804695,0
2000-09-20,19.154,19.244,18.717,19.052,420618,0
2000-09-21,18.913,19.58,18.866,19.541,549654,0
2000-09-22,19.58,20.066,19.442,19.632,497340,0
2000-09-25,19.541,19.729,19.341,19.442,479006,0
2000-09-26,19.341,19.632,19.244,19.392,425597,0
2000-09-27,19.2,19.729,19.104,19.541,453392,0
2000-09-28,19.58,20.406,19.493,20.119,718875,0
2000-09-29,20.158,20.496,19.729,19.918,520160,0
2000-10-02,19.918,19.918,19.295,19.68,462135,0
2000-10-03,19.541,19.83,19.341,19.729,443321,0
2000-10-04,19.713,20.292,19.614,19.804,653566,0
2000-10-05,19.804,20.678,19.713,20.586,668983,0
2000-10-06,20.727,20.825,19.903,20.103,686343,0
2000-10-09,20.103,20.292,20.003,20.188,506807,0
2000-10-10,20.337,20.678,20.049,20.586,705644,0
2000-10-11,20.727,20.925,20.242,20.536,547961,0
2000-10-12,20.388,20.586,20.003,20.149,544440,0
2000-10-13,20.242,20.292,19.804,19.903,415884,0
2000-10-16,19.953,21.312,19.953,21.212,1006571,0
2000-10-17,21.164,21.164,20.586,20.678,526833,0
2000-10-18,20.636,20.971,19.953,20.536,440647,0
2000-10-19,20.103,20.825,19.854,20.727,663643,0
2000-10-20,20.777,20.875,20.149,20.678,557304,0
2000-10-23,20.678,20.971,20.636,20.777,436643,0
2000-10-24,20.777,21.074,20.777,21.074,729195,0
2000-10-25,21.312,21.746,21.164,21.746,797660,0
2000-10-26,21.746,22.234,21.511,22.234,1007176,0
2000-10-27,22.086,22.381,21.85,22.381,535088,0
2000-10-30,22.474,22.959,22.283,22.819,867943,0
2000-10-31,22.819,22.959,21.894,22.72,996496,0
2000-11-01,22.521,23.158,22.521,23.01,620788,0
2000-11-02,22.959,23.256,22.72,23.01,969668,0
2000-11-03,23.01,23.158,22.622,22.819,739512,0
2000-11-06,23.108,24.032,22.959,23.594,974038,0
2000-11-07,23.833,24.078,23.544,23.833,868793,0
2000-11-08,23.789,24.128,23.544,24.032,479129,0
2000-11-09,24.229,24.64,24.128,24.566,909460,0
2000-11-10,24.516,24.854,24.178,24.466,1077342,0
2000-11-13,24.566,24.753,23.594,23.742,986056,0
2000-11-14,23.306,23.492,23.055,23.158,1102954,0
2000-11-15,23.397,24.032,23.256,23.883,1680531,0
2000-11-16,23.594,25.05,23.594,24.902,1080985,0
2000-11-17,25.439,25.777,25.101,25.39,2076019,0
2000-11-20,25.488,26.114,25.291,25.338,1352778,0
2000-11-21,25.439,25.973,25.242,25.925,754929,0
2000-11-22,26.362,26.897,25.825,25.925,900475,0
2000-11-24,25.925,25.925,25.291,25.587,230762,0
2000-11-27,25.39,25.678,25.19,25.291,990063,0
2000-11-28,25.488,25.727,25.338,25.627,595786,0
2000-11-29,25.627,26.411,25.587,25.973,865879,0
2000-11-30,25.777,26.362,25.777,25.925,1047966,0
2000-12-01,25.439,25.627,25.101,25.488,1086687,0
2000-12-04,25.627,26.163,25.488,26.024,582797,0
2000-12-05,25.825,25.925,24.804,24.953,913585,0
2000-12-06,24.566,24.804,24.128,24.712,868793,0
2000-12-07,24.953,25.538,24.854,25.19,498067,0
2000-12-08,25.19,25.19,24.516,24.854,561190,0
2000-12-11,25.05,25.05,23.833,23.981,879232,0
2000-12-12,23.981,24.317,23.833,24.128,435912,0
2000-12-13,23.981,24.664,23.981,24.269,462013,0
2000-12-14,24.078,24.516,24.078,24.078,571140,0
2000-12-15,23.693,24.712,23.693,24.078,1326315,0
2000-12-18,24.566,24.712,24.032,24.614,531934,0
2000-12-19,24.953,25.678,24.902,25.39,1290260,0
2000-12-20,25.338,25.973,25.242,25.538,1177001,0
2000-12-21,25.587,25.973,25.488,25.973,561066,0
2000-12-22,25.973,26.024,25.538,25.727,452302,0
2000-12-26,25.727,26.411,25.678,26.362,462619,0
2000-12-27,26.163,26.509,25.777,25.973,850586,0
2000-12-28,25.973,26.311,25.627,26.212,461651,0
2000-12-29,26.6,27.136,26.262,26.897,1323158,0
2001-01-02,26.944,27.522,26.649,26.988,1192905,0
2001-01-03,27.268,27.703,25.603,26.091,2037297,0
2001-01-04,25.9,25.949,24.235,24.673,1798523,0
2001-01-05,24.673,25.552,24.673,25.406,803001,0
2001-01-08,25.456,25.603,25.068,25.603,697510,0
2001-01-09,25.751,26.335,25.406,26.239,1051608,0
2001-01-10,26.239,26.287,25.654,25.9,711835,0
2001-01-11,25.85,25.949,25.308,25.355,981688,0
2001-01-12,25.406,25.406,24.673,25.068,901693,0
2001-01-16,25.355,26.139,25.265,26.091,835410,0
2001-01-17,25.9,26.387,25.8,26.335,942359,0
2001-01-18,26.335,26.335,25.9,25.9,1578565,0
2001-01-19,25.991,25.991,25.216,25.456,1297058,0
2001-01-22,25.265,25.504,24.918,25.504,811980,0
2001-01-23,25.504,25.603,24.822,25.118,1030362,0
2001-01-24,25.068,25.068,24.334,24.721,954737,0
2001-01-25,24.721,25.068,24.532,24.918,939926,0
2001-01-26,24.918,25.265,24.721,24.969,610840,0
2001-01-29,25.406,25.719,25.077,25.372,1043837,0
2001-01-30,25.646,25.834,25.529,25.719,876197,0
2001-01-31,25.561,25.8,25.421,25.719,926575,0
2001-02-01,25.758,25.8,25.291,25.595,662429,0
2001-02-02,25.019,25.413,24.532,24.614,3108450,0
2001-02-05,24.614,25.011,24.548,24.986,1434106,0
2001-02-06,24.978,24.978,24.466,24.779,1607940,0
2001-02-07,24.779,25.011,24.392,24.548,1152240,0
2001-02-08,24.622,24.862,24.548,24.664,1416387,0
2001-02-09,24.779,24.854,24.557,24.649,455944,0
2001-02-12,24.649,24.7,24.221,24.433,1137189,0
2001-02-13,24.433,24.433,23.675,24.023,1685390,0
2001-02-14,24.023,24.023,23.222,23.466,1769875,0
2001-02-15,22.87,22.942,22.63,22.77,1589490,0
2001-02-16,22.811,23.579,22.77,23.38,1632219,0
2001-02-20,23.38,23.726,23.165,23.537,861268,0
2001-02-21,23.693,23.764,23.256,23.389,771558,0
2001-02-22,23.222,23.414,22.483,22.924,1150422,0
2001-02-23,23.082,23.082,22.44,22.744,845969,0
2001-02-26,22.984,22.984,22.399,22.695,639728,0
2001-02-27,22.753,22.959,22.474,22.72,836017,0
2001-02-28,22.553,23.397,22.553,23.397,1408981,0
2001-03-01,23.141,24.039,23.073,24.039,1757492,0
2001-03-02,23.998,24.203,23.561,23.824,1515074,0
2001-03-05,23.842,23.928,23.537,23.92,711106,0
2001-03-06,23.842,23.842,23.461,23.617,1108903,0
2001-03-07,23.57,23.833,23.475,23.718,828128,0
2001-03-08,23.651,24.278,23.651,24.278,691686,0
2001-03-09,24.235,24.392,24.016,24.235,724214,0
2001-03-12,24.155,24.401,24.023,24.063,585953,0
2001-03-13,24.063,24.063,23.587,24.039,825577,0
2001-03-14,23.883,24.032,23.397,23.842,807610,0
2001-03-15,23.842,23.842,23.064,23.764,1242067,0
2001-03-16,23.064,24.039,22.852,23.651,2142546,0
2001-03-19,23.764,24.194,23.537,24.194,738901,0
2001-03-20,23.998,24.146,23.693,23.858,1019078,0
2001-03-21,23.842,23.85,23.222,23.266,728830,0
2001-03-22,23.453,23.475,22.736,23.275,884328,0
2001-03-23,22.87,23.247,22.515,23.141,747886,0
2001-03-26,23.335,23.335,22.753,23.055,634510,0
2001-03-27,23.055,23.055,22.686,22.819,1529034,0
2001-03-28,22.843,23.073,22.67,22.933,664614,0
2001-03-29,22.819,23.23,22.381,23.064,985813,0
2001-03-30,23.09,23.431,22.917,23.353,485323,0
2001-04-02,23.196,23.537,22.778,22.968,781878,0
2001-04-03,23.064,23.064,22.572,22.778,671777,0
2001-04-04,22.87,23.475,22.819,23.461,825700,0
2001-04-05,23.633,23.633,22.877,23.29,565436,0
2001-04-06,23.239,23.406,22.654,22.933,612295,0
2001-04-09,23.01,23.461,22.993,23.266,574544,0
2001-04-10,23.266,23.475,22.951,23.344,550264,0
2001-04-11,22.77,23.049,22.259,23.034,793288,0
2001-04-12,22.885,23.283,22.614,23.283,622125,0
2001-04-16,23.633,23.684,22.924,23.361,1127235,0
2001-04-17,23.561,23.858,23.519,23.797,944540,0
2001-04-18,23.797,23.945,23.447,23.833,1385065,0
2001-04-19,23.913,23.945,23.447,23.718,666192,0
2001-04-20,23.718,23.718,23.001,23.397,719481,0
2001-04-23,23.475,23.675,22.984,23.205,517732,0
2001-04-24,23.239,23.44,22.951,23.29,657329,0
2001-04-25,23.298,23.773,23.15,23.675,453152,0
2001-04-26,23.625,24.229,23.314,23.806,744367,0
2001-04-27,23.806,24.186,23.693,24.186,471848,0
2001-04-30,24.119,24.377,23.842,23.981,591048,0
2001-05-01,23.981,24.302,23.797,24.302,477918,0
2001-05-02,24.302,24.302,23.797,24.103,452789,0
2001-05-03,23.907,23.945,23.447,23.876,442591,0
2001-05-04,23.718,24.194,23.651,24.178,534119,0
2001-05-07,23.981,24.385,23.945,24.385,296315,0
2001-05-08,24.032,24.401,24.032,24.343,425475,0
2001-05-09,24.343,24.343,23.907,24.186,511541,0
2001-05-10,24.302,24.416,24.186,24.308,537516,0
2001-05-11,24.385,24.425,24.032,24.221,456066,0
2001-05-14,24.302,24.36,23.764,23.913,632444,0
2001-05-15,23.519,23.667,23.275,23.594,1027451,0
2001-05-16,23.406,23.773,23.23,23.633,1562660,0
2001-05-17,23.44,23.511,23.055,23.205,1245831,0
2001-05-18,23.165,23.196,22.597,22.663,1507307,0
2001-05-21,22.334,22.924,22.334,22.924,1275453,0
2001-05-22,22.77,22.852,22.53,22.654,1071272,0
2001-05-23,22.77,23.026,22.704,22.803,1093849,0
2001-05-24,22.686,23.196,22.686,22.993,877170,0
2001-05-25,22.852,22.942,22.663,22.77,514213,0
2001-05-29,22.77,23.055,22.728,23.019,464566,0
2001-05-30,22.91,23.196,22.91,23.01,533634,0
2001-05-31,22.968,23.275,22.843,23.275,808218,0
2001-06-01,23.275,23.406,23.01,23.205,643733,0
2001-06-04,23.082,23.37,23.01,23.344,549049,0
2001-06-05,23.187,23.414,23.082,23.318,407387,0
2001-06-06,23.082,23.475,22.761,22.885,697024,0
2001-06-07,23.01,23.125,22.728,22.885,579758,0
2001-06-08,22.885,23.082,22.059,22.63,759057,0
2001-06-11,22.654,22.695,22.374,22.457,550749,0
2001-06-12,22.374,22.457,22.127,22.268,1210267,0
2001-06-13,22.275,22.334,21.981,22.027,1130633,0
2001-06-14,22.027,22.136,21.746,21.912,964326,0
2001-06-15,21.667,21.988,21.534,21.789,3597654,0
2001-06-18,21.879,21.879,21.511,21.675,652718,0
2001-06-19,21.667,21.781,21.426,21.675,521615,0
2001-06-20,21.65,22.202,21.559,21.981,852041,0
2001-06-21,21.903,22.422,21.797,21.945,896351,0
2001-06-22,21.945,22.16,21.716,21.724,615935,0
2001-06-25,21.879,22.042,21.575,21.575,757481,0
2001-06-26,21.667,21.667,21.411,21.542,720939,0
2001-06-27,21.344,21.614,21.13,21.32,664128,0
2001-06-28,21.59,21.903,21.417,21.559,811013,0
2001-06-29,21.52,21.596,20.292,20.292,2738088,0
2001-07-02,20.487,21.667,20.292,21.632,1795003,0
2001-07-03,21.763,21.789,21.089,21.738,403501,0
2001-07-05,21.763,21.797,21.328,21.683,802636,0
2001-07-06,21.683,21.805,21.393,21.451,768522,0
2001-07-09,21.459,21.814,21.344,21.683,451452,0
2001-07-10,21.65,21.724,21.393,21.542,411758,0
2001-07-11,21.369,21.772,21.369,21.692,609380,0
2001-07-12,21.605,21.937,21.288,21.85,937382,0
2001-07-13,21.805,21.937,21.701,21.871,485684,0
2001-07-16,21.945,22.086,21.797,21.912,497218,0
2001-07-17,22.095,22.242,21.928,22.168,469539,0
2001-07-18,22.143,22.499,22.127,22.448,769494,0
2001-07-19,22.499,22.761,22.44,22.72,1089118,0
2001-07-20,22.72,22.819,22.44,22.638,634389,0
2001-07-23,22.63,22.63,22.127,22.225,621882,0
2001-07-24,22.127,22.225,21.865,22.012,371333,0
2001-07-25,21.871,22.483,21.772,22.483,854832,0
2001-07-26,22.283,22.283,21.894,22.05,562523,0
2001-07-27,21.65,21.92,21.164,21.459,1817339,0
2001-07-30,21.466,21.55,21.304,21.426,767672,0
2001-07-31,21.385,21.865,21.361,21.729,979382,0
2001-08-01,21.692,21.692,21.13,21.261,810160,0
2001-08-02,21.385,21.475,21.195,21.385,510932,0
2001-08-03,21.411,21.443,20.94,21.081,548079,0
2001-08-06,21.048,21.138,20.644,20.719,721182,0
2001-08-07,20.751,21.016,20.628,20.669,1080621,0
2001-08-08,20.586,20.735,20.536,20.578,1019078,0
2001-08-09,20.57,20.686,20.363,20.536,1680167,0
2001-08-10,20.578,21.024,20.544,20.644,1269988,0
2001-08-13,20.651,20.94,20.561,20.702,607922,0
2001-08-14,20.651,20.777,20.496,20.636,324964,0
2001-08-15,20.651,20.866,20.561,20.799,715357,0
2001-08-16,20.594,20.911,20.276,20.816,600518,0
2001-08-17,20.561,20.933,20.505,20.651,1126142,0
2001-08-20,20.651,20.892,20.578,20.735,540796,0
2001-08-21,20.651,21.459,20.651,21.328,1012761,0
2001-08-22,21.369,21.912,21.048,21.797,1087297,0
2001-08-23,21.692,22.086,21.614,22.005,978776,0
2001-08-24,21.963,22.521,21.85,22.325,1241219,0
2001-08-27,22.325,22.422,22.042,22.136,467231,0
2001-08-28,22.202,22.342,21.879,22.02,424502,0
2001-08-29,21.937,22.02,21.675,22.012,530478,0
2001-08-30,21.92,22.422,21.92,22.259,655994,0
2001-08-31,22.059,22.638,22.042,22.39,1164745,0
2001-09-04,22.283,22.827,22.283,22.63,949763,0
2001-09-05,22.448,22.794,22.059,22.736,664248,0
2001-09-06,21.65,22.794,21.65,22.563,927306,0
2001-09-07,22.366,22.638,22.168,22.457,733807,0
2001-09-10,22.259,22.827,22.259,22.448,644220,0
2001-09-17,22.72,23.034,22.02,22.521,1188536,0
2001-09-18,22.483,23.23,22.292,22.993,1334325,0
2001-09-19,22.87,23.256,22.686,22.933,1349137,0
2001-09-20,23.034,23.034,22.3,22.448,1076249,0
2001-09-21,21.451,21.963,21.288,21.288,1264407,0
2001-09-24,21.484,21.814,21.378,21.581,1077342,0
2001-09-25,21.568,21.667,21.296,21.435,825700,0
2001-09-26,21.344,21.605,21.254,21.528,794985,0
2001-09-27,21.451,22.25,21.254,22.152,929974,0
2001-09-28,22.16,22.457,22.012,22.242,779086,0
2001-10-01,22.127,22.308,21.823,22.242,624192,0
2001-10-02,22.16,22.686,21.928,22.678,803727,0
2001-10-03,22.208,22.474,21.988,22.208,673232,0
2001-10-04,22.208,22.366,21.789,22.02,516761,0
2001-10-05,22.005,22.366,21.805,22.208,538851,0
2001-10-08,22.208,22.208,21.763,21.879,281260,0
2001-10-09,21.805,21.85,21.484,21.65,645676,0
2001-10-10,21.451,22.208,21.378,22.042,887001,0
2001-10-11,22.112,22.366,21.738,22.136,855805,0
2001-10-12,21.763,22.202,21.493,21.972,709044,0
2001-10-15,21.805,22.208,21.729,21.871,692412,0
2001-10-16,21.885,22.104,21.614,21.945,554268,0
2001-10-17,21.903,22.042,21.55,22.042,532299,0
2001-10-18,21.805,22.25,21.789,21.972,476825,0
2001-10-19,21.831,22.374,21.772,22.366,653202,0
2001-10-22,22.325,22.563,22.259,22.448,630988,0
2001-10-23,22.521,22.597,22.16,22.225,433851,0
2001-10-24,22.042,22.448,21.972,22.086,628316,0
2001-10-25,22.095,22.366,21.781,22.334,372911,0
2001-10-26,22.25,22.77,22.036,22.647,484712,0
2001-10-29,22.492,22.545,22.216,22.374,430087,0
2001-10-30,22.885,23.064,22.597,22.852,1182223,0
2001-10-31,22.663,22.819,22.448,22.553,724701,0
2001-11-01,22.483,23.239,22.457,23.196,719119,0
2001-11-02,23.187,24.007,23.165,23.806,1272905,0
2001-11-05,24.163,24.589,24.047,24.589,1538505,0
2001-11-06,24.442,24.961,24.36,24.961,1218155,0
2001-11-07,24.721,25.118,24.597,24.761,1302398,0
2001-11-08,24.761,24.911,24.278,24.493,785156,0
2001-11-09,24.269,24.484,24.007,24.484,766461,0
2001-11-12,24.36,24.36,23.963,24.194,752256,0
2001-11-13,24.178,24.302,23.789,24.078,1213904,0
2001-11-14,24.401,24.516,23.806,24.253,714504,0
2001-11-15,24.032,24.433,23.907,24.087,836379,0
2001-11-16,24.047,24.36,23.928,24.047,726279,0
2001-11-19,23.963,24.194,23.797,23.945,950126,0
2001-11-20,23.764,23.989,23.718,23.782,797414,0
2001-11-21,23.726,23.963,23.642,23.702,396342,0
2001-11-23,23.642,23.85,23.57,23.85,241203,0
2001-11-26,23.773,23.971,23.475,23.66,620913,0
2001-11-27,23.461,23.609,23.173,23.23,619089,0
2001-11-28,23.344,23.57,23.165,23.406,556455,0
2001-11-29,23.247,23.528,23.165,23.484,687194,0
2001-11-30,23.561,23.561,23.055,23.414,1243647,0
2001-12-03,23.318,23.57,23.247,23.537,539826,0
2001-12-04,23.537,23.75,23.431,23.711,434941,0
2001-12-05,23.711,23.892,23.466,23.883,670198,0
2001-12-06,23.883,23.883,23.475,23.579,689741,0
2001-12-07,23.528,23.842,23.37,23.642,572719,0
2001-12-10,23.773,23.833,23.353,23.422,457398,0
2001-12-11,23.247,23.579,23.082,23.361,699088,0
2001-12-12,23.44,23.667,23.306,23.625,559124,0
2001-12-13,23.528,24.007,23.247,23.651,811862,0
2001-12-14,23.453,23.883,23.44,23.883,713901,0
2001-12-17,23.883,24.128,23.684,23.92,563496,0
2001-12-18,23.92,24.163,23.693,23.883,709652,0
2001-12-19,23.806,24.269,23.675,24.269,743153,0
2001-12-20,24.07,24.352,23.92,24.302,734291,0
2001-12-21,24.308,24.392,23.963,24.392,1498204,0
2001-12-24,24.203,24.343,23.963,24.278,382259,0
2001-12-26,24.229,24.548,23.989,24.278,665586,0
2001-12-27,24.287,24.466,23.764,24.425,797537,0
2001-12-28,24.433,24.433,23.842,24.146,699938,0
2001-12-31,23.945,24.047,23.642,23.858,855805,0
2002-01-02,23.782,23.971,23.326,23.971,680391,0
2002-01-03,23.702,23.711,23.344,23.447,795835,0
2002-01-04,23.447,23.447,22.968,23.239,646649,0
2002-01-07,23.205,23.214,22.695,22.984,777629,0
2002-01-08,22.885,23.484,22.819,23.389,773744,0
2002-01-09,23.389,23.625,23.09,23.247,638152,0
2002-01-10,23.132,23.298,22.968,23.073,775321,0
2002-01-11,23.275,23.275,22.924,22.993,454972,0
2002-01-14,22.786,23.422,22.778,23.141,978287,0
2002-01-15,23.29,23.757,23.266,23.642,1095550,0
2002-01-16,23.642,24.087,22.77,22.77,636088,0
2002-01-17,23.37,23.466,23.165,23.326,971977,0
2002-01-18,23.132,23.484,23.001,23.344,1029640,0
2002-01-22,23.205,23.693,23.049,23.601,665340,0
2002-01-23,23.484,23.587,23.196,23.492,1037282,0
2002-01-24,23.447,23.492,22.892,23.306,800205,0
2002-01-25,23.222,23.222,22.786,23.001,861511,0
2002-01-28,23.01,23.165,22.811,23.125,634389,0
2002-01-29,22.686,22.924,22.407,22.63,1571403,0
2002-01-30,22.457,22.87,22.422,22.794,1181734,0
2002-01-31,22.728,22.843,22.515,22.843,935923,0
2002-02-01,22.647,22.811,22.3,22.492,1113271,0
2002-02-04,22.492,22.686,22.292,22.492,778238,0
2002-02-05,22.492,22.588,21.92,22.127,1146172,0
2002-02-06,21.85,21.85,21.385,21.659,1446249,0
2002-02-07,21.857,22.136,21.55,21.85,662796,0
2002-02-08,21.841,21.903,21.475,21.841,573329,0
2002-02-11,21.871,22.05,21.701,21.954,463955,0
2002-02-12,21.92,22.036,21.763,21.996,432759,0
2002-02-13,21.996,22.077,21.52,21.623,1153694,0
2002-02-14,21.623,21.623,21.229,21.369,1214392,0
2002-02-15,21.32,21.692,21.236,21.344,1237943,0
2002-02-19,21.279,21.369,20.554,20.799,1550400,0
2002-02-20,20.998,21.789,20.554,21.59,1193756,0
2002-02-21,21.195,21.865,21.195,21.378,975495,0
2002-02-22,21.279,22.005,21.041,21.805,929367,0
2002-02-25,21.92,21.92,21.59,21.797,859323,0
2002-02-26,21.805,21.894,21.411,21.542,553906,0
2002-02-27,21.641,21.641,21.328,21.475,809796,0
2002-02-28,21.484,21.879,21.369,21.475,924387,0
2002-03-01,21.411,21.641,21.279,21.596,695202,0
2002-03-04,21.683,21.805,20.825,21.032,1351563,0
2002-03-05,21.138,21.614,21.041,21.559,1246683,0
2002-03-06,21.568,21.675,21.402,21.534,812714,0
2002-03-07,21.426,21.568,20.989,21.204,623462,0
2002-03-08,21.393,21.435,21.112,21.229,562889,0
2002-03-11,21.402,21.534,21.105,21.361,776413,0
2002-03-12,21.344,21.402,21.147,21.279,710378,0
2002-03-13,21.279,21.378,20.841,20.98,799602,0
2002-03-14,20.918,21.402,20.918,21.221,562644,0
2002-03-15,21.041,21.195,20.825,21.105,1251782,0
2002-03-18,20.911,21.121,20.911,20.955,735385,0
2002-03-19,21.081,21.353,20.971,21.156,733564,0
2002-03-20,21.279,21.55,21.221,21.402,886756,0
2002-03-21,21.596,21.879,21.435,21.528,1124806,0
2002-03-22,21.443,21.581,21.32,21.417,364535,0
2002-03-25,21.212,21.443,21.081,21.229,639242,0
2002-03-26,21.279,21.581,21.229,21.534,572719,0
2002-03-27,21.641,21.724,21.417,21.52,466508,0
2002-03-28,21.559,21.814,21.443,21.528,664248,0
2002-04-01,21.459,21.493,21.236,21.402,490661,0
2002-04-02,21.402,21.632,21.171,21.59,590446,0
2002-04-03,21.59,21.805,21.451,21.511,1353142,0
2002-04-04,21.443,21.754,21.393,21.659,831162,0
2002-04-05,21.701,21.701,21.426,21.435,650169,0
2002-04-08,21.229,21.823,21.229,21.701,892223,0
2002-04-09,21.763,21.831,21.614,21.701,813561,0
2002-04-10,21.894,22.614,21.814,22.563,1109146,0
2002-04-11,22.622,22.695,22.492,22.563,1089118,0
2002-04-12,22.563,22.87,22.553,22.736,885910,0
2002-04-15,22.736,22.736,22.242,22.259,584980,0
2002-04-16,22.465,22.572,22.259,22.308,642521,0
2002-04-17,22.308,22.358,22.005,22.193,588624,0
2002-04-18,22.292,22.39,21.857,22.136,418313,0
2002-04-19,22.292,22.521,22.176,22.414,586316,0
2002-04-22,22.414,22.614,22.334,22.374,379588,0
2002-04-23,22.234,22.622,22.216,22.334,606830,0
2002-04-24,22.308,22.58,22.143,22.208,605376,0
2002-04-25,22.012,22.507,21.981,22.225,759783,0
2002-04-26,22.374,22.374,21.981,22.005,652355,0
2002-04-29,22.005,22.407,21.903,21.945,917228,0
2002-04-30,22.05,22.374,22.012,22.3,786490,0
2002-05-01,22.292,22.678,22.216,22.553,630988,0
2002-05-02,22.539,22.901,22.465,22.704,775929,0
2002-05-03,22.72,22.72,22.308,22.474,513845,0
2002-05-06,22.483,22.545,22.112,22.152,662913,0
2002-05-07,22.16,22.422,22.02,22.12,487991,0
2002-05-08,22.292,22.292,21.857,22.216,703096,0
2002-05-09,22.012,22.407,21.928,21.988,640094,0
2002-05-10,22.02,22.104,21.797,21.814,414185,0
2002-05-13,21.763,22.176,21.763,22.005,348513,0
2002-05-14,21.865,22.02,21.692,22.02,798871,0
2002-05-15,22.02,22.358,21.857,22.351,1205165,0
2002-05-16,22.374,22.622,22.325,22.588,740726,0
2002-05-17,22.786,22.811,22.202,22.234,1269136,0
2002-05-20,22.216,22.283,21.928,22.193,658304,0
2002-05-21,22.39,22.539,22.342,22.414,712685,0
2002-05-22,22.414,22.695,22.414,22.663,590080,0
2002-05-23,22.663,22.663,22.414,22.638,458010,0
2002-05-24,22.695,22.819,22.597,22.622,540796,0
2002-05-28,22.457,22.695,22.283,22.374,714384,0
2002-05-29,22.381,22.647,22.374,22.588,500615,0
2002-05-30,22.58,22.843,22.381,22.63,695568,0
2002-05-31,22.622,22.917,22.622,22.819,1115823,0
2002-06-03,22.753,22.942,22.325,22.474,963476,0
2002-06-04,22.268,22.499,22.042,22.242,937985,0
2002-06-05,22.242,22.431,22.012,22.275,861144,0
2002-06-06,22.334,22.334,21.763,21.857,703578,0
2002-06-07,22.02,22.208,21.772,22.036,829220,0
2002-06-10,21.972,22.292,21.912,22.136,482043,0
2002-06-11,22.414,22.713,22.202,22.492,1590946,0
2002-06-12,22.492,22.695,22.168,22.399,1030727,0
2002-06-13,22.399,22.539,21.945,22.05,658179,0
2002-06-14,22.05,22.127,21.451,21.814,755655,0
2002-06-17,22.176,22.695,21.912,22.647,1073094,0
2002-06-18,22.622,22.77,22.351,22.507,572964,0
2002-06-19,22.414,22.597,22.259,22.325,750437,0
2002-06-20,22.334,22.753,22.308,22.597,808098,0
2002-06-21,22.05,22.44,22.05,22.234,1230174,0
2002-06-24,22.234,22.234,21.754,21.879,809677,0
2002-06-25,22.036,22.168,21.459,21.484,837959,0
2002-06-26,21.451,21.797,21.171,21.534,1398180,0
2002-06-27,21.534,22.499,21.475,22.474,1236849,0
2002-06-28,22.431,22.77,22.342,22.342,1365525,0
2002-07-01,22.234,22.614,21.996,22.095,1118977,0
2002-07-02,22.176,22.422,21.857,21.885,1178826,0
2002-07-03,21.805,21.871,21.312,21.393,1000139,0
2002-07-05,21.411,21.841,21.204,21.746,488233,0
2002-07-08,21.814,22.05,21.369,21.466,910913,0
2002-07-09,21.296,21.55,20.925,20.989,854592,0
2002-07-10,20.833,20.989,20.158,20.158,1793546,0
2002-07-11,20.149,20.496,19.953,20.18,940658,0
2002-07-12,20.003,20.258,19.418,19.556,894646,0
2002-07-15,19.556,19.753,18.61,19.698,1144350,0
2002-07-16,19.5,19.665,18.798,18.889,1187203,0
2002-07-17,19.705,20.188,19.433,19.779,1521510,0
2002-07-18,19.623,20.003,18.921,19.037,880687,0
2002-07-19,18.929,19.154,17.77,17.875,1643386,0
2002-07-22,17.833,18.239,17.059,17.827,1928777,0
2002-07-23,17.795,17.99,17.439,17.875,1456446,0
2002-07-24,17.67,18.378,17.268,18.361,1488128,0
2002-07-25,18.568,18.929,18.361,18.61,3909625,0
2002-07-26,18.61,18.634,17.902,18.28,1425976,0
2002-07-29,18.361,18.889,18.215,18.807,1677254,0
2002-07-30,18.568,18.85,18.484,18.61,2330942,0
2002-07-31,18.684,18.991,18.61,18.929,1754702,0
2002-08-01,18.929,19.029,18.576,18.733,1518112,0
2002-08-02,18.684,18.807,17.911,18.239,2154925,0
2002-08-05,18.28,18.453,17.875,17.927,1025872,0
2002-08-06,17.959,18.215,17.696,17.77,1261370,0
2002-08-07,17.833,18.123,17.629,18.033,1400242,0
2002-08-08,18.075,18.313,17.936,18.098,1229444,0
2002-08-09,18.098,18.239,17.841,18.049,1230536,0
2002-08-12,17.67,18.024,17.662,17.841,1238303,0
2002-08-13,17.638,18.033,17.629,17.77,1597380,0
2002-08-14,17.833,18.015,17.439,17.959,1782865,0
2002-08-15,17.959,18.075,17.647,17.803,1262828,0
2002-08-16,17.803,18.049,17.754,17.833,1077222,0
2002-08-19,17.833,17.99,17.547,17.787,1014946,0
2002-08-20,17.795,17.795,17.059,17.144,2178114,0
2002-08-21,17.754,18.28,17.462,17.902,3685178,0
2002-08-22,17.875,19.037,17.629,18.79,3974694,0
2002-08-23,18.781,19.218,18.733,19.006,1862620,0
2002-08-26,18.982,19.2,18.85,19.086,1033159,0
2002-08-27,19.095,19.376,18.913,19.227,1147630,0
2002-08-28,19.227,19.418,18.973,19.086,1696917,0
2002-08-29,18.929,19.095,18.684,18.765,1269867,0
2002-08-30,18.701,19.139,18.642,18.807,1105383,0
2002-09-03,18.684,18.701,18.453,18.625,1776431,0
2002-09-04,18.741,19.013,18.634,18.955,1187931,0
2002-09-05,18.304,18.675,18.304,18.528,1240370,0
2002-09-06,18.61,18.684,18.395,18.584,817930,0
2002-09-09,18.47,18.85,18.412,18.701,701878,0
2002-09-10,18.709,18.859,18.509,18.659,498556,0
2002-09-11,18.866,18.889,18.546,18.617,716446,0
2002-09-12,18.617,18.625,18.075,18.132,735261,0
2002-09-13,18.106,18.378,17.927,18.33,763305,0
2002-09-16,18.387,18.492,18.091,18.479,684767,0
2002-09-17,18.675,18.765,17.966,18.033,689621,0
2002-09-18,18.015,18.199,17.67,18.041,813438,0
2002-09-19,17.841,17.85,17.506,17.539,989696,0
2002-09-20,17.875,18.239,17.745,17.893,1813695,0
2002-09-23,17.795,18.033,17.416,17.556,777022,0
2002-09-24,17.564,17.678,17.2,17.408,941871,0
2002-09-25,17.604,17.959,17.408,17.803,1331654,0
2002-09-26,17.795,18.56,17.71,18.56,1224225,0
2002-09-27,18.56,18.634,18.033,18.091,851918,0
2002-09-30,17.893,18.075,17.506,17.943,754319,0
2002-10-01,18.083,18.667,17.893,18.667,1172028,0
2002-10-02,18.593,18.642,18.075,18.075,1178460,0
2002-10-03,18.155,18.642,18.123,18.28,840266,0
2002-10-04,18.28,18.47,17.875,17.927,1355691,0
2002-10-07,18.199,18.262,17.875,17.998,1601991,0
2002-10-08,18.403,18.518,17.875,18.132,1385796,0
2002-10-09,18.141,18.42,17.745,18.015,1031818,0
2002-10-10,17.919,18.215,17.819,18.163,1611340,0
2002-10-11,18.132,18.675,17.686,18.484,1345252,0
2002-10-14,18.461,18.667,18.353,18.667,793651,0
2002-10-15,18.825,18.938,18.576,18.807,937864,0
2002-10-16,18.807,18.973,18.576,18.642,739150,0
2002-10-17,19.021,19.021,18.453,18.537,921961,0
2002-10-18,18.546,18.842,18.42,18.842,688892,0
2002-10-21,18.755,19.175,18.617,19.161,634750,0
2002-10-22,19.095,19.227,18.479,18.617,922082,0
2002-10-23,18.593,18.684,18.223,18.537,937739,0
2002-10-24,18.741,18.741,18.339,18.461,622371,0
2002-10-25,18.445,18.617,18.246,18.518,650653,0
2002-10-28,18.313,18.387,17.67,17.696,1610248,0
2002-10-29,17.703,17.703,17.067,17.556,1705417,0
2002-10-30,17.578,17.647,17.121,17.307,1212576,0
2002-10-31,17.307,17.382,17.129,17.251,1257727,0
2002-11-01,17.183,17.531,16.913,17.424,851796,0
2002-11-04,17.514,17.564,17.233,17.472,1191206,0
2002-11-05,17.462,17.727,17.382,17.613,736720,0
2002-11-06,17.719,17.736,17.307,17.638,988729,0
2002-11-07,17.432,17.662,17.349,17.408,764885,0
2002-11-08,17.596,17.795,17.151,17.233,721182,0
2002-11-11,17.233,17.292,17.028,17.183,817322,0
2002-11-12,17.059,17.175,16.081,16.194,3641115,0
2002-11-13,16.837,18.412,16.837,17.531,5041232,0
2002-11-14,17.833,18.098,17.596,17.936,1359936,0
2002-11-15,17.833,18.479,17.803,18.395,1330806,0
2002-11-18,18.479,18.479,18.141,18.37,1006936,0
2002-11-19,18.412,19.131,18.387,19.013,1999183,0
2002-11-20,19.095,19.357,18.896,19.309,1456082,0
2002-11-21,19.27,19.309,19.052,19.192,1179554,0
2002-11-22,19.161,19.623,18.982,19.392,1248380,0
2002-11-25,19.641,19.673,19.316,19.565,1834455,0
2002-11-26,19.641,19.771,19.146,19.426,1232842,0
2002-11-27,19.587,19.788,19.433,19.729,1006693,0
2002-11-29,19.804,19.926,19.556,19.762,667285,0
2002-12-02,19.804,19.845,19.295,19.547,1161950,0
2002-12-03,19.547,19.845,19.35,19.673,1662567,0
2002-12-04,19.649,20.298,19.649,20.224,1876333,0
2002-12-05,20.166,20.298,19.705,19.861,744853,0
2002-12-06,19.392,19.918,19.392,19.779,885542,0
2002-12-09,19.673,19.918,19.641,19.744,1187320,0
2002-12-10,19.744,20.076,19.689,20.076,688527,0
2002-12-11,19.953,19.953,19.565,19.845,629896,0
2002-12-12,19.721,19.986,19.632,19.804,730529,0
2002-12-13,19.705,19.705,19.493,19.587,739756,0
2002-12-16,19.596,19.771,19.465,19.641,715477,0
2002-12-17,19.541,19.632,19.227,19.426,621035,0
2002-12-18,19.309,19.484,19.175,19.357,768522,0
2002-12-19,19.341,19.426,18.807,19.114,1005600,0
2002-12-20,19.183,19.433,19.043,19.287,1340517,0
2002-12-23,19.2,19.556,19.029,19.376,1059377,0
2002-12-24,19.3,19.4,19.227,19.295,319742,0
2002-12-26,19.35,19.541,19.227,19.334,355311,0
2002-12-27,19.334,19.334,18.913,18.955,465656,0
2002-12-30,18.973,19.309,18.955,19.262,631595,0
2002-12-31,19.254,19.4,18.947,19.334,701274,0
2003-01-02,19.465,19.978,19.385,19.918,1358361,0
2003-01-03,19.821,19.935,19.729,19.869,1014098,0
2003-01-06,19.935,20.166,19.861,19.944,1002563,0
2003-01-07,19.839,19.935,19.556,19.689,758812,0
2003-01-08,19.729,19.854,19.565,19.68,582310,0
2003-01-09,19.771,20.003,19.649,20.003,895136,0
2003-01-10,19.762,19.935,19.68,19.903,681126,0
2003-01-13,19.944,20.354,19.903,20.215,952189,0
2003-01-14,20.142,20.346,20.142,20.346,706253,0
2003-01-15,20.554,20.554,20.103,20.188,1153210,0
2003-01-16,20.397,20.586,20.346,20.471,673113,0
2003-01-17,20.554,20.561,19.978,20.041,2183939,0
2003-01-21,20.249,20.314,19.978,20.049,858353,0
2003-01-22,19.935,20.397,19.926,20.298,1030606,0
2003-01-23,20.267,20.561,20.049,20.119,1054399,0
2003-01-24,20.158,20.258,19.367,19.587,1647149,0
2003-01-27,19.587,19.771,19.433,19.68,1175793,0
2003-01-28,19.68,19.762,19.334,19.673,989576,0
2003-01-29,19.68,19.68,19.209,19.605,1626880,0
2003-01-30,19.587,19.689,19.146,19.279,1415537,0
2003-01-31,19.07,19.953,19.07,19.744,1657345,0
2003-02-03,19.953,20.017,19.547,19.665,912130,0
2003-02-04,19.894,19.903,19.316,19.58,2153469,0
2003-02-05,19.58,19.698,19.325,19.508,1130993,0
2003-02-06,19.426,19.484,19.192,19.309,896470,0
2003-02-07,19.316,19.357,19.052,19.161,986176,0
2003-02-10,19.161,19.287,18.947,19.192,866973,0
2003-02-11,19.192,19.192,18.428,18.56,1977939,0
2003-02-12,18.56,18.568,17.927,18.015,4438041,0
2003-02-13,18.024,18.114,17.629,17.833,2091680,0
2003-02-14,17.875,18.024,17.795,18.007,1974054,0
2003-02-18,18.007,18.114,17.745,17.803,1527580,0
2003-02-19,17.81,17.858,17.454,17.571,1870506,0
2003-02-20,17.578,17.578,17.175,17.285,1724839,0
2003-02-21,17.445,17.445,17.137,17.349,1931324,0
2003-02-24,17.358,17.358,17.028,17.028,1052334,0
2003-02-25,16.889,17.151,16.773,17.121,1087297,0
2003-02-26,17.129,17.151,16.837,16.88,684882,0
2003-02-27,16.889,17.16,16.846,17.137,1343796,0
2003-02-28,17.137,17.34,16.992,17.085,1176028,0
2003-03-03,17.251,17.373,17.002,17.045,882874,0
2003-03-04,17.045,17.085,16.766,16.782,840025,0
2003-03-05,16.804,16.82,16.493,16.782,916377,0
2003-03-06,16.707,16.796,16.582,16.731,1216213,0
2003-03-07,16.65,16.829,16.501,16.804,858841,0
2003-03-10,16.68,16.804,16.433,16.466,779692,0
2003-03-11,16.615,16.846,16.542,16.698,1262341,0
2003-03-12,16.698,16.889,16.633,16.829,934098,0
2003-03-13,16.913,17.059,16.748,17.019,928395,0
2003-03-14,17.076,17.26,16.88,17.01,984479,0
2003-03-17,17.045,17.858,16.955,17.858,1639378,0
2003-03-18,17.858,17.927,17.506,17.858,1248380,0
2003-03-19,17.927,18.132,17.884,18.024,1023930,0
2003-03-20,18.033,18.123,17.564,17.943,1377420,0
2003-03-21,18.207,18.412,17.966,18.412,1231143,0
2003-03-24,18.37,18.378,17.523,17.539,1176519,0
2003-03-25,17.578,18.058,17.514,17.827,1203831,0
2003-03-26,17.998,17.998,17.71,17.875,884090,0
2003-03-27,17.795,18.223,17.514,17.99,1137433,0
2003-03-28,17.827,17.902,17.462,17.539,1265011,0
2003-03-31,17.34,17.564,17.059,17.3,1147510,0
2003-04-01,17.382,17.696,17.26,17.696,1282612,0
2003-04-02,17.858,18.246,17.795,18.155,1009121,0
2003-04-03,18.163,18.19,17.71,17.761,1270718,0
2003-04-04,17.761,17.959,17.638,17.902,1218884,0
2003-04-07,18.024,18.132,17.719,17.745,890281,0
2003-04-08,17.787,17.998,17.719,17.893,949155,0
2003-04-09,17.761,17.998,17.48,17.514,906422,0
2003-04-10,17.604,17.629,17.439,17.578,1101621,0
2003-04-11,17.77,17.893,17.472,17.514,686584,0
2003-04-14,17.523,17.911,17.523,17.902,752379,0
2003-04-15,17.902,18.141,17.866,18.141,1505002,0
2003-04-16,18.163,18.181,17.662,17.819,911886,0
2003-04-17,17.778,18.132,17.778,18.106,747400,0
2003-04-21,18.123,18.207,17.81,17.866,691321,0
2003-04-22,17.81,18.28,17.678,18.28,657452,0
2003-04-23,18.28,18.28,17.99,18.246,706253,0
2003-04-24,17.998,18.207,17.959,18.024,598333,0
2003-04-25,18.098,18.207,17.893,18.007,732473,0
2003-04-28,17.99,18.42,17.99,18.322,807492,0
2003-04-29,18.387,18.461,18.075,18.304,813316,0
2003-04-30,18.313,18.33,17.998,18.148,1086327,0
2003-05-01,17.998,18.132,17.586,18.075,1532315,0
2003-05-02,18.083,18.288,18.007,18.132,1529401,0
2003-05-05,18.141,18.181,17.875,18.007,811740,0
2003-05-06,18.033,18.148,17.866,18.123,1520295,0
2003-05-07,18.091,18.106,17.919,18.024,1060471,0
2003-05-08,17.819,17.875,17.629,17.745,999044,0
2003-05-09,17.745,17.911,17.67,17.827,2220114,0
2003-05-12,17.795,18.132,17.787,18.132,1296450,0
2003-05-13,18.132,18.141,17.974,18.067,1616315,0
2003-05-14,18.114,18.141,17.858,18.041,1238303,0
2003-05-15,18.041,18.106,17.936,18.024,940534,0
2003-05-16,17.974,17.998,17.67,17.67,1656372,0
2003-05-19,18.453,18.973,18.37,18.905,8125038,0
2003-05-20,18.929,19.262,18.749,19.114,4599006,0
2003-05-21,19.104,19.788,18.896,19.771,3676923,0
2003-05-22,19.779,20.206,19.744,20.188,2513153,0
2003-05-23,20.224,20.423,20.149,20.354,2105035,0
2003-05-27,20.354,20.513,20.172,20.292,2506470,0
2003-05-28,20.292,20.423,20.057,20.188,2265634,0
2003-05-29,20.197,20.258,19.978,20.135,2218293,0
2003-05-30,20.249,20.602,20.166,20.554,2346969,0
2003-06-02,20.554,20.554,20.258,20.346,1505604,0
2003-06-03,20.388,20.735,20.306,20.735,1434716,0
2003-06-04,20.686,21.171,20.57,21.13,1579656,0
2003-06-05,21.065,21.156,20.892,21.089,1131357,0
2003-06-06,21.378,21.378,20.901,20.964,1071150,0
2003-06-09,21.008,21.164,20.841,20.964,794746,0
2003-06-10,21.048,21.089,20.62,20.791,1207473,0
2003-06-11,20.841,21.138,20.777,21.121,711592,0
2003-06-12,21.171,21.417,21.024,21.402,1181131,0
2003-06-13,21.335,21.361,21.105,21.254,1033159,0
2003-06-16,21.312,21.738,21.296,21.738,1225072,0
2003-06-17,21.729,21.772,21.426,21.502,998923,0
2003-06-18,21.417,21.559,20.858,21.18,3023357,0
2003-06-19,21.18,21.18,20.825,20.94,1357635,0
2003-06-20,20.94,21.147,20.816,21.089,1823529,0
2003-06-23,21.008,21.048,20.363,20.446,1415174,0
2003-06-24,20.513,20.66,20.406,20.611,914315,0
2003-06-25,20.554,20.727,20.267,20.298,1004144,0
2003-06-26,20.346,20.346,20.142,20.206,928635,0
2003-06-27,20.158,20.242,19.962,20.034,1357027,0
2003-06-30,20.076,20.188,19.903,20.18,971977,0
2003-07-01,19.978,20.292,19.729,20.249,1351563,0
2003-07-02,20.127,20.431,20.066,20.379,914800,0
2003-07-03,20.379,20.423,20.003,20.034,825211,0
2003-07-07,20.041,20.431,20.003,20.372,1245468,0
2003-07-08,20.363,20.636,20.224,20.636,1138765,0
2003-07-09,20.602,20.628,20.233,20.379,1013126,0
2003-07-10,20.379,20.379,20.041,20.242,1001106,0
2003-07-11,20.284,20.446,20.18,20.33,661457,0
2003-07-14,20.487,20.496,20.135,20.224,780666,0
2003-07-15,20.224,20.379,20.085,20.337,863814,0
2003-07-16,20.463,20.594,20.284,20.594,1270718,0
2003-07-17,20.578,20.719,20.415,20.719,1965556,0
2003-07-18,20.719,20.799,20.48,20.636,1348772,0
2003-07-21,20.554,20.554,19.737,19.953,1496135,0
2003-07-22,20.149,20.249,19.854,20.066,1132212,0
2003-07-23,20.215,20.215,19.903,20.049,698726,0
2003-07-24,20.085,20.242,19.795,19.869,960930,0
2003-07-25,19.953,20.206,19.935,20.188,662184,0
2003-07-28,20.18,20.18,19.737,19.788,1170813,0
2003-07-29,19.861,19.861,19.541,19.623,1009362,0
2003-07-30,19.641,19.839,19.605,19.788,815137,0
2003-07-31,19.839,20.111,19.744,19.894,1130388,0
2003-08-01,19.83,19.91,19.565,19.665,635722,0
2003-08-04,19.587,19.894,19.357,19.729,1062533,0
2003-08-05,19.729,19.771,19.385,19.442,703578,0
2003-08-06,19.442,19.484,19.161,19.409,855925,0
2003-08-07,19.35,19.465,19.244,19.433,530478,0
2003-08-08,19.689,19.753,19.474,19.532,700664,0
2003-08-11,19.541,19.689,19.484,19.657,529505,0
2003-08-12,19.657,20.041,19.657,20.025,1149326,0
2003-08-13,20.025,20.197,19.962,20.057,931065,0
2003-08-14,20.233,20.233,20.041,20.197,759299,0
2003-08-15,20.224,20.224,19.978,20.197,326296,0
2003-08-18,20.267,20.431,20.224,20.224,701154,0
2003-08-19,20.197,20.306,20.057,20.249,593477,0
2003-08-20,20.249,20.431,20.249,20.306,449390,0
2003-08-21,20.292,20.463,20.111,20.215,706738,0
2003-08-22,20.267,20.372,19.935,19.962,650532,0
2003-08-25,19.918,20.135,19.854,19.978,672744,0
2003-08-26,19.894,19.935,19.614,19.729,1138036,0
2003-08-27,19.657,19.762,19.605,19.641,613386,0
2003-08-28,19.673,19.713,19.474,19.68,867578,0
2003-08-29,19.565,19.962,19.565,19.935,715113,0
2003-09-02,20.017,20.536,19.994,20.454,1061925,0
2003-09-03,20.431,20.594,20.18,20.284,924028,0
2003-09-04,20.284,21.204,20.284,20.799,1721927,0
2003-09-05,20.694,21.335,20.669,21.304,2122391,0
2003-09-08,21.304,22.143,21.236,21.92,3254604,0
2003-09-09,21.754,21.789,21.369,21.52,2122516,0
2003-09-10,21.542,21.754,21.426,21.641,1907655,0
2003-09-11,21.254,22.042,20.911,21.879,4534908,0
2003-09-12,21.763,22.39,21.459,22.152,2092290,0
2003-09-15,22.292,22.407,22.152,22.283,3140377,0
2003-09-16,22.283,22.431,22.077,22.366,2634785,0
2003-09-17,22.325,22.483,22.259,22.351,1551737,0
2003-09-18,22.407,22.827,22.381,22.819,1646178,0
2003-09-19,22.984,22.984,22.803,22.933,1570308,0
2003-09-22,22.933,22.933,22.654,22.744,2227641,0
2003-09-23,22.407,22.614,21.996,22.308,2194498,0
2003-09-24,22.308,22.308,21.903,22.077,1641321,0
2003-09-25,22.095,22.242,21.981,22.036,932279,0
2003-09-26,21.954,21.996,21.781,21.841,1160983,0
2003-09-29,21.865,22.02,21.754,21.831,1201281,0
2003-09-30,21.894,21.912,21.724,21.831,1854725,0
2003-10-01,21.772,22.202,21.754,22.193,823392,0
2003-10-02,22.216,22.216,21.937,22.127,835410,0
2003-10-03,22.127,22.292,22.059,22.112,1061925,0
2003-10-06,22.112,22.168,21.988,22.16,707461,0
2003-10-07,22.12,22.184,22.005,22.176,791953,0
2003-10-08,22.168,22.168,21.85,21.954,1115823,0
2003-10-09,21.954,22.036,21.596,21.831,1221553,0
2003-10-10,21.92,21.945,21.605,21.823,591777,0
2003-10-13,21.841,22.136,21.841,22.02,544440,0
2003-10-14,22.104,22.16,21.772,22.136,718875,0
2003-10-15,22.127,22.16,21.841,21.996,625041,0
2003-10-16,21.894,21.954,21.724,21.937,1076249,0
2003-10-17,22.077,22.095,21.772,21.912,1504029,0
2003-10-20,21.871,21.954,21.738,21.954,689257,0
2003-10-21,21.954,22.202,21.841,21.996,712077,0
2003-10-22,21.912,21.912,21.18,21.542,1704932,0
2003-10-23,21.542,21.596,21.279,21.596,844760,0
2003-10-24,21.459,21.528,21.212,21.528,887730,0
2003-10-27,21.528,21.623,21.361,21.435,524286,0
2003-10-28,21.459,21.632,21.353,21.534,1035703,0
2003-10-29,21.393,21.55,21.27,21.55,666554,0
2003-10-30,21.55,21.605,21.138,21.288,904968,0
2003-10-31,21.378,21.475,21.261,21.353,678090,0
2003-11-03,21.52,21.708,21.435,21.641,830404,0
2003-11-04,21.632,21.65,21.393,21.511,674634,0
2003-11-05,21.52,21.52,21.13,21.361,838688,0
2003-11-06,21.361,21.52,21.236,21.484,790983,0
2003-11-07,21.484,21.724,21.417,21.65,865270,0
2003-11-10,21.65,21.988,21.65,21.865,1405705,0
2003-11-11,21.865,21.865,21.738,21.797,981809,0
2003-11-12,21.912,22.059,21.797,22.012,949033,0
2003-11-13,22.02,22.02,21.772,21.857,841114,0
2003-11-14,21.857,21.928,21.417,21.417,2063153,0
2003-11-17,21.417,21.502,20.964,21.484,1823167,0
2003-11-18,21.484,21.502,21.008,21.016,1237820,0
2003-11-19,21.089,21.147,20.955,20.971,961415,0
2003-11-20,20.971,21.056,20.678,20.759,1039831,0
2003-11-21,20.883,20.925,20.651,20.759,828856,0
2003-11-24,20.759,21.502,20.529,21.065,1630643,0
2003-11-25,21.065,21.164,20.933,21.024,1110603,0
2003-11-26,21.008,21.089,20.948,21.048,680637,0
2003-11-28,21.121,21.147,20.989,21.096,461651,0
2003-12-01,21.171,21.171,20.901,21.089,1421606,0
2003-12-02,21.312,21.335,21.13,21.204,753229,0
2003-12-03,21.138,21.411,21.13,21.212,1280668,0
2003-12-04,21.32,21.344,21.13,21.296,1390285,0
2003-12-05,21.296,21.435,21.254,21.27,830434,0
2003-12-08,21.279,21.789,21.279,21.708,1208443,0
2003-12-09,21.708,21.708,21.296,21.353,1355325,0
2003-12-10,21.411,21.411,21.016,21.096,980108,0
2003-12-11,21.096,21.245,21.032,21.221,686465,0
2003-12-12,21.138,21.288,21.081,21.112,780421,0
2003-12-15,21.335,21.945,21.312,21.632,1199462,0
2003-12-16,21.954,22.242,21.831,22.242,1935696,0
2003-12-17,22.242,22.242,21.466,21.871,2003067,0
2003-12-18,22.036,22.077,21.805,21.945,832861,0
2003-12-19,21.857,22.05,21.683,21.781,1210021,0
2003-12-22,21.831,22.3,21.831,22.292,1041047,0
2003-12-23,22.431,22.563,22.25,22.351,968939,0
2003-12-24,22.351,22.448,22.25,22.308,236830,0
2003-12-26,22.308,22.407,22.25,22.268,253342,0
2003-12-29,22.275,22.358,22.005,22.16,1301427,0
2003-12-30,22.16,22.16,21.996,22.136,1146049,0
2003-12-31,22.059,22.242,22.02,22.077,801422,0
2004-01-02,22.077,22.202,21.871,22.005,691076,0
2004-01-05,22.242,22.448,22.042,22.176,1671546,0
2004-01-06,22.283,22.53,22.225,22.3,1156247,0
2004-01-07,22.234,22.234,21.729,21.879,1451104,0
2004-01-08,21.831,21.937,21.772,21.85,798991,0
2004-01-09,21.823,21.894,21.59,21.716,1269988,0
2004-01-12,21.823,22.176,21.814,22.12,1596285,0
2004-01-13,21.417,21.641,21.288,21.426,2760787,0
2004-01-14,21.542,22.02,21.451,21.568,1246438,0
2004-01-15,21.568,21.596,21.296,21.417,1379848,0
2004-01-16,21.426,21.534,21.221,21.353,1023081,0
2004-01-20,21.335,21.511,21.296,21.32,1073701,0
2004-01-21,21.171,21.65,21.171,21.641,1417355,0
2004-01-22,21.738,21.738,21.55,21.701,1132818,0
2004-01-23,21.746,22.193,21.746,21.954,1363946,0
2004-01-26,21.871,22.176,21.871,22.136,828733,0
2004-01-27,22.12,22.225,22.036,22.036,1047480,0
2004-01-28,22.05,22.358,21.963,21.981,1122259,0
2004-01-29,22.184,22.3,21.841,21.996,1022717,0
2004-01-30,21.857,21.981,21.55,21.692,977073,0
2004-02-02,21.708,21.879,21.641,21.879,1016889,0
2004-02-03,21.831,22.042,21.716,22.012,711227,0
2004-02-04,21.988,22.168,21.814,22.077,911524,0
2004-02-05,22.02,22.25,21.871,22.25,1187807,0
2004-02-06,22.143,22.539,22.143,22.507,1446979,0
2004-02-09,22.53,22.704,22.507,22.588,1251540,0
2004-02-10,22.588,22.67,22.515,22.63,879232,0
2004-02-11,22.53,22.753,22.474,22.686,740360,0
2004-02-12,22.686,23.064,22.686,22.917,2112195,0
2004-02-13,23.049,23.173,22.713,22.778,1097131,0
2004-02-17,22.736,23.041,22.736,22.917,803606,0
2004-02-18,22.819,22.819,22.381,22.654,1602719,0
2004-02-19,22.861,23.09,22.704,23.064,1179554,0
2004-02-20,23.064,23.335,23.041,23.23,1703840,0
2004-02-23,23.239,23.326,22.325,23.266,2568137,0
2004-02-24,23.247,23.247,22.399,22.654,1777885,0
2004-02-25,22.736,22.736,22.465,22.507,1127598,0
2004-02-26,22.492,22.597,22.399,22.53,792683,0
2004-02-27,22.654,23.132,22.507,23.034,1813818,0
2004-03-01,23.222,23.579,23.099,23.561,1468707,0
2004-03-02,23.601,23.642,23.326,23.335,1415777,0
2004-03-03,23.205,23.492,23.073,23.422,832256,0
2004-03-04,23.318,23.326,22.984,23.15,634870,0
2004-03-05,23.158,23.314,23.001,23.173,854108,0
2004-03-08,23.181,23.266,23.034,23.125,756628,0
2004-03-09,23.001,23.117,22.843,22.975,1105139,0
2004-03-10,22.968,23.099,22.77,22.993,1536078,0
2004-03-11,23.001,23.23,22.803,22.843,1237211,0
2004-03-12,22.778,22.861,22.545,22.695,851312,0
2004-03-15,22.663,22.753,22.176,22.259,1001716,0
2004-03-16,22.225,22.334,21.981,22.152,958624,0
2004-03-17,22.202,22.515,22.16,22.492,715720,0
2004-03-18,22.381,22.39,22.095,22.308,972098,0
2004-03-19,22.283,22.407,22.176,22.234,953036,0
2004-03-22,22.242,22.242,21.754,21.981,805062,0
2004-03-23,21.963,22.358,21.831,22.136,832377,0
2004-03-24,22.136,22.193,21.831,22.027,815381,0
2004-03-25,22.112,22.366,21.92,22.366,917713,0
2004-03-26,22.381,22.381,22.176,22.283,628683,0
2004-03-29,22.259,22.744,22.259,22.465,951217,0
2004-03-30,22.521,22.545,22.342,22.539,682820,0
2004-03-31,22.448,22.507,22.176,22.465,1029755,0
2004-04-01,22.53,22.53,22.176,22.208,1078798,0
2004-04-02,22.216,22.407,21.92,22.077,1192297,0
2004-04-05,21.954,22.308,21.871,22.308,779571,0
2004-04-06,22.325,22.588,22.259,22.539,774593,0
2004-04-07,22.407,22.492,22.283,22.414,518095,0
2004-04-08,22.553,22.563,22.193,22.268,605496,0
2004-04-12,22.334,22.351,22.242,22.268,419649,0
2004-04-13,22.259,22.351,22.005,22.086,678699,0
2004-04-14,21.996,22.292,21.988,22.292,1183922,0
2004-04-15,22.381,22.39,22.086,22.374,715113,0
2004-04-16,22.381,22.507,22.005,22.112,1205532,0
2004-04-19,22.02,22.184,21.865,22.152,558276,0
2004-04-20,22.176,22.193,21.614,21.667,1176762,0
2004-04-21,21.667,22.127,21.542,21.996,1071516,0
2004-04-22,21.996,22.678,21.928,22.654,1096887,0
2004-04-23,22.507,22.704,22.399,22.678,1157095,0
2004-04-26,22.678,22.728,22.457,22.654,847428,0
2004-04-27,22.778,22.984,22.539,22.63,1219611,0
2004-04-28,22.63,22.803,22.539,22.713,1478415,0
2004-04-29,22.713,22.975,22.713,22.819,886514,0
2004-04-30,22.819,22.968,22.695,22.761,1112668,0
2004-05-03,22.77,23.082,22.654,23.082,1153694,0
2004-05-04,22.942,23.173,22.753,23.064,948669,0
2004-05-05,22.968,23.019,22.819,22.901,1262341,0
2004-05-06,22.761,22.877,22.499,22.819,1038860,0
2004-05-07,22.654,22.67,22.342,22.358,1541784,0
2004-05-10,22.242,22.407,22.16,22.3,1286255,0
2004-05-11,22.3,22.448,22.202,22.292,1091907,0
2004-05-12,22.242,22.242,21.831,22.042,913218,0
2004-05-13,21.963,22.136,21.885,22.042,601125,0
2004-05-14,22.005,22.374,21.945,22.242,616178,0
2004-05-17,22.02,22.234,21.988,22.036,601248,0
2004-05-18,22.12,22.39,21.996,22.112,641915,0
2004-05-19,22.283,22.283,21.781,21.805,720334,0
2004-05-20,21.805,22.027,21.641,21.954,869642,0
2004-05-21,22.216,22.216,21.724,21.746,1517747,0
2004-05-24,21.614,21.701,20.694,20.694,4350034,0
2004-05-25,20.636,21.096,20.62,21.024,2699486,0
2004-05-26,20.901,21.041,20.833,20.948,1070423,0
2004-05-27,21.041,21.121,20.901,21.105,1339183,0
2004-05-28,21.105,21.188,21.016,21.016,766461,0
2004-06-01,21.089,21.204,20.866,21.147,1273266,0
2004-06-02,21.147,21.147,20.94,21.105,786733,0
2004-06-03,21.13,21.254,20.98,21.056,502921,0
2004-06-04,21.335,21.581,21.212,21.32,953160,0
2004-06-07,21.426,21.528,21.18,21.312,1029028,0
2004-06-08,21.254,21.417,21.212,21.385,840266,0
2004-06-09,21.385,21.502,21.261,21.344,637785,0
2004-06-10,21.502,21.502,21.254,21.378,570657,0
2004-06-14,21.335,21.502,21.164,21.188,699819,0
2004-06-15,21.335,21.568,21.288,21.378,765732,0
2004-06-16,21.385,21.502,21.138,21.156,777748,0
2004-06-17,21.195,21.353,21.13,21.32,776172,0
2004-06-18,21.32,21.435,21.212,21.335,1190720,0
2004-06-21,21.385,21.912,21.353,21.746,1603937,0
2004-06-22,21.772,22.16,21.641,22.127,2094598,0
2004-06-23,22.136,22.225,21.614,22.012,1326799,0
2004-06-24,22.059,22.077,21.568,21.596,2024429,0
2004-06-25,21.996,22.059,21.738,22.05,2724612,0
2004-06-28,22.05,22.325,21.988,22.027,1301304,0
2004-06-29,22.112,22.176,21.972,22.05,725673,0
2004-06-30,22.077,22.193,21.963,22.143,815622,0
2004-07-01,22.095,22.234,21.781,21.981,1010454,0
2004-07-02,21.92,22.05,21.85,21.972,793529,0
2004-07-06,21.912,22.012,21.692,21.981,810281,0
2004-07-07,21.894,21.912,21.701,21.763,936891,0
2004-07-08,21.632,21.903,21.542,21.59,793046,0
2004-07-09,21.623,21.632,21.475,21.542,679180,0
2004-07-12,21.542,21.724,21.459,21.667,543221,0
2004-07-13,21.261,21.614,21.261,21.542,398403,0
2004-07-14,21.378,21.596,21.361,21.459,617876,0
2004-07-15,21.417,21.581,21.288,21.369,883478,0
2004-07-16,21.623,21.623,21.138,21.171,888700,0
2004-07-19,21.171,21.361,21.056,21.204,672866,0
2004-07-20,21.221,21.746,21.18,21.729,1206869,0
2004-07-21,21.92,22.095,21.605,21.605,1238303,0
2004-07-22,21.55,21.59,21.393,21.466,1028664,0
2004-07-23,21.466,21.466,21.188,21.27,671895,0
2004-07-26,21.27,21.484,21.229,21.378,995888,0
2004-07-27,21.385,21.459,21.254,21.32,986298,0
2004-07-28,21.32,21.328,20.883,21.171,774718,0
2004-07-29,21.18,21.328,21.081,21.212,745824,0
2004-07-30,21.229,21.229,20.98,21.081,696659,0
2004-08-02,21.089,21.221,20.911,21.204,857504,0
2004-08-03,21.156,21.156,20.94,21.024,850948,0
2004-08-04,20.964,21.229,20.816,21.18,465533,0
2004-08-05,21.105,21.279,21.008,21.074,830920,0
2004-08-06,20.925,21.188,20.883,20.971,817201,0
2004-08-09,20.98,21.065,20.799,20.841,665098,0
2004-08-10,20.94,20.998,20.816,20.925,996373,0
2004-08-11,20.933,21.048,20.825,20.901,862482,0
2004-08-12,20.901,21.032,20.816,20.933,446960,0
2004-08-13,20.918,20.964,20.769,20.883,568471,0
2004-08-16,20.925,21.147,20.799,21.13,763910,0
2004-08-17,21.13,21.335,21.112,21.32,711350,0
2004-08-18,21.361,21.575,21.27,21.542,636815,0
2004-08-19,21.443,21.475,21.138,21.296,580249,0
2004-08-20,21.296,21.493,21.245,21.411,575389,0
2004-08-23,21.411,21.701,21.411,21.502,465166,0
2004-08-24,21.641,21.659,21.466,21.475,487382,0
2004-08-25,21.559,21.667,21.385,21.605,529992,0
2004-08-26,21.542,21.692,21.502,21.692,593237,0
2004-08-27,21.65,21.746,21.596,21.692,310030,0
2004-08-30,21.581,21.667,21.417,21.417,614844,0
2004-08-31,21.417,21.575,21.288,21.385,663643,0
2004-09-01,21.451,21.596,21.402,21.484,516030,0
2004-09-02,21.484,21.724,21.443,21.667,465166,0
2004-09-03,21.729,21.885,21.708,21.724,499039,0
2004-09-07,21.823,21.945,21.724,21.865,488595,0
2004-09-08,21.865,21.885,21.534,21.55,716570,0
2004-09-09,21.65,21.738,21.502,21.641,684522,0
2004-09-10,21.692,21.754,21.484,21.581,999166,0
2004-09-13,21.581,21.581,21.008,21.008,2240752,0
2004-09-14,21.623,21.772,21.466,21.708,1645938,0
2004-09-15,21.763,22.068,21.683,21.92,1091665,0
2004-09-16,21.945,21.945,21.614,21.814,857868,0
2004-09-17,21.831,22.25,21.831,22.193,1798768,0
2004-09-20,22.136,22.136,21.814,22.095,1095794,0
2004-09-21,22.05,22.05,21.831,21.894,925725,0
2004-09-22,21.85,21.937,21.632,21.667,1068967,0
2004-09-23,21.789,21.912,21.52,21.581,627225,0
2004-09-24,21.729,21.729,21.568,21.716,546259,0
2004-09-27,21.667,21.746,21.261,21.328,906546,0
2004-09-28,21.459,21.996,21.426,21.928,1246078,0
2004-09-29,21.937,21.937,21.484,21.623,1182347,0
2004-09-30,21.692,21.763,21.581,21.659,1105020,0
2004-10-01,21.754,22.068,21.675,21.903,880565,0
2004-10-04,22.136,22.176,21.789,21.814,948669,0
2004-10-05,21.865,21.981,21.708,21.772,693752,0
2004-10-06,21.772,21.823,21.575,21.746,581462,0
2004-10-07,21.805,21.823,21.493,21.511,471969,0
2004-10-08,21.575,21.632,21.426,21.534,811617,0
2004-10-11,21.596,21.754,21.575,21.724,619941,0
2004-10-12,21.623,21.738,21.475,21.511,638029,0
2004-10-13,21.667,21.667,21.188,21.328,937013,0
2004-10-14,21.435,21.65,21.378,21.459,809435,0
2004-10-15,21.623,21.746,21.426,21.484,673837,0
2004-10-18,21.443,21.641,21.335,21.596,572234,0
2004-10-19,21.596,21.614,21.32,21.32,607438,0
2004-10-20,21.32,21.402,21.171,21.378,752256,0
2004-10-21,21.335,21.559,21.245,21.466,494788,0
2004-10-22,21.417,21.451,21.171,21.229,550992,0
2004-10-25,21.229,21.385,21.074,21.279,651991,0
2004-10-26,21.254,21.675,20.98,21.675,1112911,0
2004-10-27,21.701,22.136,21.614,22.086,1391501,0
2004-10-28,22.086,22.351,22.027,22.208,963842,0
2004-10-29,22.208,22.316,22.036,22.112,1122259,0
2004-11-01,22.208,22.44,22.02,22.12,751042,0
2004-11-02,21.996,22.3,21.996,22.077,850101,0
2004-11-03,22.325,22.351,22.12,22.208,844392,0
2004-11-04,22.308,22.44,21.996,22.407,1298152,0
2004-11-05,22.492,22.53,22.25,22.381,1206986,0
2004-11-08,22.499,22.499,22.275,22.351,787461,0
2004-11-09,22.399,22.448,22.308,22.374,572840,0
2004-11-10,22.325,22.457,22.275,22.308,805794,0
2004-11-11,22.492,22.53,22.3,22.399,679548,0
2004-11-12,22.399,22.492,22.316,22.374,875593,0
2004-11-15,22.374,22.597,21.981,22.597,1866378,0
2004-11-16,22.545,22.597,22.492,22.58,1372321,0
2004-11-17,22.597,22.654,22.545,22.638,1825470,0
2004-11-18,22.695,22.877,22.63,22.843,1761136,0
2004-11-19,22.87,22.901,22.492,22.539,1378754,0
2004-11-22,23.475,24.36,23.187,23.651,3917517,0
2004-11-23,23.711,23.718,23.019,23.247,2058663,0
2004-11-24,23.37,23.553,23.306,23.466,1377785,0
2004-11-26,23.447,23.642,23.422,23.484,404839,0
2004-11-29,23.601,23.651,23.335,23.447,1131482,0
2004-11-30,23.447,23.561,23.222,23.502,1578440,0
2004-12-01,23.667,24.111,23.633,24.111,2132470,0
2004-12-02,24.111,24.278,24.007,24.096,1193148,0
2004-12-03,24.146,24.409,24.096,24.155,788432,0
2004-12-06,24.155,24.155,23.773,24.023,777988,0
2004-12-07,24.023,24.07,23.66,23.667,1111332,0
2004-12-08,23.667,23.806,23.484,23.718,1403640,0
2004-12-09,23.734,24.178,23.519,24.146,1265617,0
2004-12-10,24.58,24.712,23.928,24.614,1806415,0
2004-12-13,24.631,24.706,24.36,24.649,1168870,0
2004-12-14,24.649,24.994,24.589,24.934,1300092,0
2004-12-15,24.77,24.871,24.664,24.73,1585241,0
2004-12-16,24.788,24.978,24.524,24.969,1369410,0
2004-12-17,24.969,25.142,24.64,24.839,1786872,0
2004-12-20,24.839,24.88,24.392,24.597,930092,0
2004-12-21,24.737,24.813,24.442,24.788,940779,0
2004-12-22,24.871,24.895,24.589,24.737,559852,0
2004-12-23,24.631,24.721,24.516,24.622,458978,0
2004-12-27,24.622,24.7,24.377,24.614,704187,0
2004-12-28,24.631,24.804,24.573,24.779,532782,0
2004-12-29,24.839,24.854,24.682,24.77,768767,0
2004-12-30,24.631,24.77,24.622,24.682,431301,0
2004-12-31,24.779,24.854,24.614,24.622,486414,0
2005-01-03,24.712,24.721,24.334,24.475,1163649,0
2005-01-04,24.664,24.745,24.442,24.622,1066783,0
2005-01-05,24.516,24.69,24.433,24.433,973313,0
2005-01-06,24.548,24.631,24.287,24.433,1245589,0
2005-01-07,24.622,24.622,24.163,24.229,1340152,0
2005-01-10,24.26,24.368,24.128,24.178,799358,0
2005-01-11,24.178,24.178,23.899,24.007,1033641,0
2005-01-12,23.883,24.032,23.711,23.989,1089360,0
2005-01-13,23.907,24.186,23.757,23.824,1576377,0
2005-01-14,23.945,24.007,23.75,23.907,895013,0
2005-01-18,23.789,24.433,23.519,24.433,1215000,0
2005-01-19,24.269,24.409,24.221,24.235,774959,0
2005-01-20,24.221,24.302,23.937,24.119,684882,0
2005-01-21,24.078,24.119,23.899,23.913,571992,0
2005-01-24,23.998,24.178,23.899,24.096,912254,0
2005-01-25,24.128,24.163,23.913,23.954,851679,0
2005-01-26,23.945,24.032,23.702,23.726,937620,0
2005-01-27,23.734,23.876,23.711,23.824,972460,0
2005-01-28,23.907,24.016,23.764,23.963,739512,0
2005-01-31,24.063,24.155,23.892,24.155,899627,0
2005-02-01,24.103,24.308,24.087,24.155,1146534,0
2005-02-02,24.163,24.385,24.032,24.26,764885,0
2005-02-03,24.253,24.334,24.078,24.155,674447,0
2005-02-04,24.235,24.294,23.913,24.056,1158674,0
2005-02-07,23.876,23.954,23.528,23.544,2107463,0
2005-02-08,23.625,23.642,23.205,23.484,1171664,0
2005-02-09,23.544,23.561,23.283,23.38,696418,0
2005-02-10,23.38,23.466,23.318,23.353,1067510,0
2005-02-11,23.353,23.594,23.298,23.314,1920643,0
2005-02-14,23.502,23.633,23.37,23.475,1086079,0
2005-02-15,23.544,23.782,23.484,23.782,1515683,0
2005-02-16,23.782,23.824,23.528,23.764,1655889,0
2005-02-17,23.726,24.401,23.718,24.294,2948333,0
2005-02-18,24.056,24.063,23.326,23.519,4881847,0
2005-02-22,23.275,23.335,22.53,22.686,2183695,0
2005-02-23,23.222,23.222,22.638,22.942,2931338,0
2005-02-24,22.917,22.924,22.572,22.843,1003899,0
2005-02-25,22.852,22.901,22.654,22.778,1619230,0
2005-02-28,22.924,22.942,22.678,22.819,1631126,0
2005-03-01,22.803,23.275,22.761,23.239,1634524,0
2005-03-02,23.247,23.579,23.108,23.422,1617166,0
2005-03-03,23.44,23.492,23.314,23.397,1206380,0
2005-03-04,23.475,23.594,23.266,23.397,1295359,0
2005-03-07,23.475,23.475,23.117,23.256,1193027,0
2005-03-08,23.256,23.256,22.942,23.055,1581356,0
2005-03-09,23.01,23.165,22.861,22.975,1080739,0
2005-03-10,23.049,23.173,23.001,23.073,1069817,0
2005-03-11,23.108,23.181,22.843,22.951,1374144,0
2005-03-14,23.026,23.318,22.959,23.181,1520781,0
2005-03-15,23.187,23.283,23.026,23.034,1119220,0
2005-03-16,23.511,23.876,23.414,23.466,2998345,0
2005-03-17,23.561,23.726,23.335,23.502,2219506,0
2005-03-18,23.726,23.883,23.141,23.397,10157725,0
2005-03-21,23.475,23.633,23.44,23.519,1893330,0
2005-03-22,23.414,23.594,23.361,23.397,1872694,0
2005-03-23,23.326,23.414,23.082,23.196,2195955,0
2005-03-24,23.187,23.187,22.975,23.019,1606967,0
2005-03-28,23.019,23.326,22.778,23.181,1278607,0
2005-03-29,23.132,23.344,23.064,23.158,1407525,0
2005-03-30,23.23,23.475,23.23,23.44,1243769,0
2005-03-31,23.833,24.016,23.702,23.907,1774731,0
2005-04-01,23.971,24.056,23.326,23.453,2014960,0
2005-04-04,23.519,23.693,23.406,23.579,1609761,0
2005-04-05,23.587,23.66,23.447,23.601,1216459,0
2005-04-06,23.601,23.742,23.587,23.675,1231387,0
2005-04-07,23.537,23.726,23.519,23.561,704551,0
2005-04-08,23.44,23.773,23.44,23.734,1620447,0
2005-04-11,23.726,23.892,23.693,23.824,678699,0
2005-04-12,23.824,24.186,23.726,24.07,1134396,0
2005-04-13,24.103,24.221,23.989,24.007,1213664,0
2005-04-14,24.007,24.385,23.945,24.26,2659063,0
2005-04-15,24.178,24.26,23.858,23.883,1454504,0
2005-04-18,23.937,24.278,23.92,24.032,2521285,0
2005-04-19,24.07,24.07,23.726,23.789,1528186,0
2005-04-20,23.734,23.928,23.651,23.892,1366859,0
2005-04-21,23.971,24.269,23.907,24.163,1457535,0
2005-04-22,24.221,24.229,23.594,23.702,1758224,0
2005-04-25,23.726,24.178,23.642,24.17,1170691,0
2005-04-26,24.194,24.416,23.971,24.253,1410195,0
2005-04-27,24.17,24.334,23.971,24.229,932642,0
2005-04-28,24.056,24.163,23.899,23.971,1301067,0
2005-04-29,24.07,24.5,24.016,24.5,1687208,0
2005-05-02,24.508,24.631,24.401,24.442,1434958,0
2005-05-03,24.466,24.795,24.325,24.657,1727754,0
2005-05-04,24.839,25.042,24.753,24.88,1893453,0
2005-05-05,24.804,25.011,24.385,24.682,1078554,0
2005-05-06,24.7,24.779,24.589,24.631,750195,0
2005-05-09,24.532,24.779,24.466,24.712,1466520,0
2005-05-10,24.73,24.961,24.664,24.795,1992505,0
2005-05-11,24.795,24.986,24.737,24.862,1025386,0
2005-05-12,24.839,25.085,24.813,24.813,1306769,0
2005-05-13,24.822,24.822,24.425,24.557,930459,0
2005-05-16,24.631,24.795,24.597,24.77,858111,0
2005-05-17,24.77,24.934,24.606,24.854,1171419,0
2005-05-18,24.953,25.207,24.918,25.077,1134881,0
2005-05-19,25.109,25.207,24.887,25.026,864180,0
2005-05-20,25.124,25.19,24.745,24.994,1377540,0
2005-05-23,25.538,25.619,25.19,25.39,2742578,0
2005-05-24,25.456,25.619,25.257,25.513,1754336,0
2005-05-25,25.48,25.858,25.456,25.743,2148978,0
2005-05-26,25.743,25.842,25.603,25.751,620788,0
2005-05-27,25.701,25.727,25.464,25.579,1039346,0
2005-05-31,25.513,25.701,25.331,25.561,1690851,0
2005-06-01,25.48,25.777,25.355,25.777,1344765,0
2005-06-02,25.743,25.909,25.654,25.909,969668,0
2005-06-03,25.932,26.032,25.751,25.809,700303,0
2005-06-06,25.743,25.8,25.619,25.685,670320,0
2005-06-07,25.719,25.727,25.448,25.456,1509372,0
2005-06-08,25.406,25.488,25.233,25.323,1000868,0
2005-06-09,25.347,25.372,25.035,25.282,1073701,0
2005-06-10,25.331,25.363,25.085,25.3,741940,0
2005-06-13,25.25,25.456,25.19,25.3,583769,0
2005-06-14,25.216,25.39,25.207,25.315,873040,0
2005-06-15,25.372,25.587,25.242,25.587,896835,0
2005-06-16,25.496,25.727,25.399,25.71,908124,0
2005-06-17,25.909,26.032,25.758,25.809,1903040,0
2005-06-20,25.71,25.973,25.669,25.909,1236245,0
2005-06-21,25.909,25.94,25.637,25.816,1173727,0
2005-06-22,25.909,25.909,25.758,25.785,732836,0
2005-06-23,25.751,25.85,25.552,25.701,1547244,0
2005-06-24,25.685,25.743,25.513,25.552,950488,0
2005-06-27,25.579,25.603,25.315,25.544,1317940,0
2005-06-28,25.57,25.867,25.513,25.825,1257120,0
2005-06-29,25.825,25.825,25.347,25.421,1147990,0
2005-06-30,25.456,25.464,25.224,25.347,1072971,0
2005-07-01,25.399,25.561,25.308,25.39,1120917,0
2005-07-05,25.372,25.529,25.199,25.471,599548,0
2005-07-06,25.456,25.538,25.077,25.207,919656,0
2005-07-07,24.649,24.926,24.484,24.902,1114484,0
2005-07-08,24.895,25.207,24.795,25.133,684401,0
2005-07-11,25.159,25.159,24.839,24.994,1701895,0
2005-07-12,24.961,25.059,24.895,24.969,986298,0
2005-07-13,24.934,25.167,24.918,25.142,665947,0
2005-07-14,25.25,25.413,25.183,25.323,684642,0
2005-07-15,25.282,25.43,25.274,25.381,526716,0
2005-07-18,24.64,25.381,24.597,25.291,911643,0
2005-07-19,25.372,25.406,25.207,25.331,502558,0
2005-07-20,25.25,25.39,25.059,25.355,751409,0
2005-07-21,25.308,25.406,25.124,25.207,565922,0
2005-07-22,25.142,25.355,25.109,25.3,837717,0
2005-07-25,25.3,25.331,25.133,25.175,875469,0
2005-07-26,25.291,25.504,25.085,25.142,1244741,0
2005-07-27,25.167,25.381,25.05,25.338,697024,0
2005-07-28,25.372,25.736,25.372,25.595,815988,0
2005-07-29,25.595,25.694,25.399,25.413,592627,0
2005-08-01,25.372,25.456,25.207,25.308,804695,0
2005-08-02,25.347,25.363,25.207,25.291,571384,0
2005-08-03,25.265,25.347,25.159,25.291,680150,0
2005-08-04,25.274,25.274,25.05,25.142,501829,0
2005-08-05,25.085,25.133,24.934,25.05,669227,0
2005-08-08,25.085,25.159,24.994,25.133,561553,0
2005-08-09,25.216,25.274,25.026,25.124,738664,0
2005-08-10,25.224,25.331,25.085,25.124,705156,0
2005-08-11,25.124,25.25,25.068,25.224,449752,0
2005-08-12,25.183,25.233,24.944,25.124,606710,0
2005-08-15,25.124,25.142,24.902,25.101,723366,0
2005-08-16,25.124,25.142,24.88,24.934,857624,0
2005-08-17,24.854,25.085,24.753,25.026,664614,0
2005-08-18,24.961,24.994,24.813,24.926,788432,0
2005-08-19,25.011,25.109,24.926,24.926,593237,0
2005-08-22,24.978,25.085,24.854,25.059,718996,0
2005-08-23,25.035,25.059,24.64,24.64,1609521,0
2005-08-24,24.649,24.69,24.368,24.392,946119,0
2005-08-25,24.416,24.508,24.235,24.294,999774,0
2005-08-26,24.194,24.294,24.111,24.119,844760,0
2005-08-29,23.998,24.334,23.937,24.244,1055853,0
2005-08-30,24.137,24.294,23.998,24.096,1593617,0
2005-08-31,24.096,24.253,23.773,24.221,1751912,0
2005-09-01,24.221,24.854,24.194,24.712,2396978,0
2005-09-02,24.712,24.871,24.649,24.73,878869,0
2005-09-06,24.77,24.887,24.753,24.813,1423910,0
2005-09-07,24.813,24.902,24.745,24.871,1027937,0
2005-09-08,24.712,24.926,24.673,24.862,1509977,0
2005-09-09,24.88,25.619,24.862,25.612,2618519,0
2005-09-12,25.538,25.917,25.381,25.529,4470453,0
2005-09-13,25.331,25.538,24.934,25.456,3188811,0
2005-09-14,25.538,25.579,24.664,24.902,6534940,0
2005-09-15,24.88,24.918,24.649,24.745,2322688,0
2005-09-16,24.631,24.902,24.302,24.706,15601488,0
2005-09-19,24.706,24.761,24.548,24.673,3023357,0
2005-09-20,24.614,24.664,24.26,24.466,2354492,0
2005-09-21,24.466,24.5,24.119,24.194,1914208,0
2005-09-22,24.128,24.26,23.981,24.163,1662323,0
2005-09-23,24.056,24.221,23.92,24.007,1864197,0
2005-09-26,24.007,24.278,24.007,24.103,797537,0
2005-09-27,24.111,24.253,24.056,24.194,1267322,0
2005-09-28,24.178,24.493,24.178,24.377,2091441,0
2005-09-29,24.377,24.433,24.128,24.425,1914449,0
2005-09-30,24.425,24.589,24.343,24.508,861997,0
2005-10-03,24.385,24.493,24.302,24.425,1191331,0
2005-10-04,24.475,24.657,24.425,24.433,1195937,0
2005-10-05,24.425,24.532,24.17,24.17,910187,0
2005-10-06,24.155,24.186,23.842,23.989,1196790,0
2005-10-07,24.056,24.07,23.684,23.867,1394534,0
2005-10-10,23.833,24.016,23.815,23.85,1215119,0
2005-10-11,23.892,23.937,23.675,23.75,832737,0
2005-10-12,23.66,23.971,23.66,23.757,1097247,0
2005-10-13,23.75,23.928,23.601,23.764,1260764,0
2005-10-14,23.773,23.797,23.528,23.66,1402550,0
2005-10-17,23.667,23.867,23.625,23.824,1587912,0
2005-10-18,23.833,23.963,23.824,23.824,1182223,0
2005-10-19,23.726,23.913,23.431,23.913,1208810,0
2005-10-20,23.85,23.907,23.579,23.684,2099330,0
2005-10-21,23.764,23.833,23.519,23.693,1136096,0
2005-10-24,23.764,23.892,23.684,23.85,629776,0
2005-10-25,23.824,23.892,23.561,23.726,695447,0
2005-10-26,23.718,23.764,23.484,23.502,1612189,0
2005-10-27,23.335,23.537,23.306,23.44,1241827,0
2005-10-28,23.537,23.963,23.537,23.963,1557561,0
2005-10-31,24.047,24.087,23.742,23.971,1244011,0
2005-11-01,23.913,24.137,23.907,24.063,996496,0
2005-11-02,23.989,24.287,23.989,24.023,1067146,0
2005-11-03,23.892,24.17,23.314,24.063,514941,0
2005-11-04,24.063,24.119,23.945,23.981,742668,0
2005-11-07,24.039,24.17,23.998,24.023,457034,0
2005-11-08,23.971,24.103,23.892,23.998,585833,0
2005-11-09,24.007,24.039,23.85,23.92,1337362,0
2005-11-10,23.963,24.36,23.963,24.302,944905,0
2005-11-11,24.294,24.317,24.111,24.269,375216,0
2005-11-14,24.302,24.385,24.194,24.294,381895,0
2005-11-15,24.235,24.352,23.971,24.137,790858,0
2005-11-16,24.17,24.17,23.937,24.032,901083,0
2005-11-17,24.111,24.317,24.056,24.26,820963,0
2005-11-18,24.26,24.484,24.155,24.466,1234420,0
2005-11-21,24.753,25.579,24.64,25.513,3374903,0
2005-11-22,25.456,25.751,25.399,25.48,2329241,0
2005-11-23,25.413,25.777,25.413,25.654,1203831,0
2005-11-25,25.727,25.785,25.57,25.587,489324,0
2005-11-28,25.552,25.612,25.381,25.421,746916,0
2005-11-29,25.315,25.43,25.019,25.077,1642900,0
2005-11-30,25.068,25.233,24.887,24.887,1250807,0
2005-12-01,24.88,25.175,24.88,25.109,2097752,0
2005-12-02,25.026,25.133,24.253,25.085,810886,0
2005-12-05,25.002,25.124,24.934,25.094,1050511,0
2005-12-06,25.05,25.167,24.649,24.804,1105626,0
2005-12-07,24.673,24.795,24.5,24.573,1018345,0
2005-12-08,24.493,24.622,24.343,24.433,862118,0
2005-12-09,24.433,24.657,24.433,24.597,752867,0
2005-12-12,24.673,24.779,24.524,24.745,1054641,0
2005-12-13,24.712,24.895,24.589,24.77,931185,0
2005-12-14,24.779,25.011,24.69,24.926,1367588,0
2005-12-15,24.926,24.986,24.822,24.953,1215726,0
2005-12-16,25.042,25.133,24.918,24.969,1028419,0
2005-12-19,24.961,25.05,24.862,24.986,967723,0
2005-12-20,24.944,25.042,24.862,24.926,684642,0
2005-12-21,24.934,25.042,24.88,24.944,643494,0
2005-12-22,24.944,25.035,24.895,24.934,655269,0
2005-12-23,24.934,25.026,24.804,25.002,723731,0
2005-12-27,24.978,25.085,24.839,24.911,865148,0
2005-12-28,24.839,24.887,24.753,24.753,746188,0
2005-12-29,24.813,24.88,24.745,24.77,816961,0
2005-12-30,24.7,24.795,24.493,24.524,823880,0
2006-01-03,24.631,24.745,24.449,24.712,1098464,0
2006-01-04,24.673,24.753,24.597,24.614,662550,0
2006-01-05,24.64,24.813,24.589,24.813,2076631,0
2006-01-06,24.88,25.019,24.871,24.961,1537412,0
2006-01-09,24.918,25.085,24.911,25.059,1136698,0
2006-01-10,25.019,25.124,24.978,25.085,947697,0
2006-01-11,25.124,25.124,24.69,24.77,1147630,0
2006-01-12,24.649,25.011,24.649,24.961,967605,0
2006-01-13,25.701,25.701,24.961,25.068,1071516,0
2006-01-17,24.902,25.042,24.822,25.011,760996,0
2006-01-18,24.944,25.059,24.854,24.961,612536,0
2006-01-19,25.002,25.059,24.934,25.042,785033,0
2006-01-20,25.042,25.118,24.961,25.042,2174469,0
2006-01-23,25.042,25.077,24.788,24.944,1099191,0
2006-01-24,24.918,25.026,24.822,24.88,1054519,0
2006-01-25,24.871,24.911,24.606,24.753,779816,0
2006-01-26,24.779,24.911,24.622,24.73,1141073,0
2006-01-27,24.69,24.77,24.631,24.712,2252522,0
2006-01-30,24.69,24.761,24.466,24.745,1052577,0
2006-01-31,24.712,24.779,24.573,24.657,1430593,0
2006-02-01,24.597,24.779,24.548,24.745,1818432,0
2006-02-02,24.649,24.795,24.524,24.58,979866,0
2006-02-03,24.457,24.597,24.368,24.475,994919,0
2006-02-06,24.475,24.508,24.352,24.385,729801,0
2006-02-07,24.325,24.433,24.078,24.096,1579414,0
2006-02-08,24.137,24.137,23.945,24.016,1399633,0
2006-02-09,24.032,24.078,23.789,23.971,1877672,0
2006-02-10,23.876,24.178,23.876,24.103,958015,0
2006-02-13,24.119,24.352,24.032,24.26,1062533,0
2006-02-14,24.287,24.69,24.278,24.664,1210749,0
2006-02-15,24.64,24.721,24.308,24.622,1240732,0
2006-02-16,24.682,25.124,24.589,25.094,1608667,0
2006-02-17,25.124,25.552,24.969,25.25,2742456,0
2006-02-21,25.242,25.338,24.953,25.05,1502572,0
2006-02-22,25.05,25.529,25.042,25.504,1816853,0
2006-02-23,25.662,25.662,25.464,25.538,1573342,0
2006-02-24,25.587,25.669,25.456,25.662,1240370,0
2006-02-27,25.538,25.751,25.439,25.57,1236728,0
2006-02-28,25.538,25.669,25.323,25.646,1736980,0
2006-03-01,25.654,25.654,25.456,25.57,932642,0
2006-03-02,25.496,25.595,25.347,25.561,1435689,0
2006-03-03,25.513,25.603,25.413,25.529,1161342,0
2006-03-06,25.488,25.579,25.331,25.529,976105,0
2006-03-07,25.529,25.743,25.399,25.71,954128,0
2006-03-08,25.71,26.032,25.654,25.909,1445640,0
2006-03-09,25.909,26.212,25.9,26.195,1020529,0
2006-03-10,26.195,26.37,26.155,26.362,1014460,0
2006-03-13,26.362,26.362,26.091,26.105,1531707,0
2006-03-14,26.091,26.525,25.957,26.492,1315389,0
2006-03-15,26.525,26.585,26.17,26.319,1069209,0
2006-03-16,26.28,26.46,26.262,26.436,1599926,0
2006-03-17,26.525,26.649,26.428,26.607,964813,0
2006-03-20,26.568,26.6,26.37,26.411,785519,0
2006-03-21,26.452,26.452,26.28,26.28,714870,0
2006-03-22,26.328,26.607,26.239,26.6,1645451,0
2006-03-23,26.6,26.6,26.352,26.534,1605391,0
2006-03-24,26.534,26.897,26.295,26.84,4635179,0
2006-03-27,26.765,26.822,26.37,26.501,769980,0
2006-03-28,26.436,26.559,26.328,26.37,566651,0
2006-03-29,26.362,26.912,26.262,26.813,1173482,0
2006-03-30,26.757,26.84,26.568,26.632,738664,0
2006-03-31,26.632,26.773,26.551,26.69,1158429,0
2006-04-03,26.882,26.971,26.794,26.897,1748028,0
2006-04-04,26.882,26.889,26.673,26.716,992975,0
2006-04-05,26.773,26.857,26.6,26.641,1248263,0
2006-04-06,26.492,26.607,26.352,26.594,1080013,0
2006-04-07,26.484,26.607,26.096,26.139,925120,0
2006-04-10,26.123,26.239,25.991,26.188,698239,0
2006-04-11,26.188,26.378,26.024,26.239,1059981,0
2006-04-12,26.303,26.624,26.262,26.525,1266831,0
2006-04-13,26.568,26.682,26.352,26.378,693019,0
2006-04-17,26.319,26.525,26.287,26.419,508869,0
2006-04-18,26.452,26.501,26.203,26.428,741452,0
2006-04-19,26.344,26.7,26.335,26.657,806155,0
2006-04-20,26.657,26.773,26.518,26.551,863936,0
2006-04-21,26.649,26.69,26.46,26.607,886033,0
2006-04-24,26.525,26.6,26.402,26.402,1371109,0
2006-04-25,26.387,26.551,26.28,26.428,1144470,0
2006-04-26,25.662,26.518,25.662,26.484,1177855,0
2006-04-27,26.362,26.594,26.311,26.518,1254572,0
2006-04-28,26.551,26.616,26.428,26.475,800570,0
2006-05-01,26.525,26.906,26.475,26.794,1037282,0
2006-05-02,26.882,27.069,26.69,26.897,1419784,0
2006-05-03,26.936,26.936,26.657,26.743,839416,0
2006-05-04,26.725,26.831,26.657,26.787,745217,0
2006-05-05,26.831,27.102,26.749,27.044,1023566,0
2006-05-08,26.988,27.162,26.988,27.109,1201281,0
2006-05-09,27.109,27.145,26.979,27.077,877047,0
2006-05-10,26.857,27.118,26.857,27.094,1222039,0
2006-05-11,27.038,27.109,26.866,26.988,845969,0
2006-05-12,26.979,27.118,26.773,26.857,1537047,0
2006-05-15,26.857,26.997,26.831,26.928,1552344,0
2006-05-16,26.979,27.186,26.882,27.094,1888593,0
2006-05-17,27.014,27.186,26.906,26.979,1281404,0
2006-05-18,26.979,27.169,26.912,26.971,1202258,0
2006-05-19,27.014,27.061,26.794,26.897,1499174,0
2006-05-22,27.186,27.861,26.46,27.803,5152062,0
2006-05-23,27.637,28.035,27.598,27.835,4045465,0
2006-05-24,27.68,28.759,27.622,28.462,3445794,0
2006-05-25,28.438,28.832,28.388,28.759,2948456,0
2006-05-26,28.792,28.957,28.585,28.914,1765142,0
2006-05-30,28.898,28.957,28.542,28.569,1803862,0
2006-05-31,28.627,29.005,28.594,28.989,2208825,0
2006-06-01,29.04,29.453,28.965,29.35,2293434,0
2006-06-02,29.367,29.681,29.122,29.615,1987409,0
2006-06-05,29.638,29.978,29.55,29.69,2760787,0
2006-06-06,29.738,29.953,29.506,29.756,1988138,0
2006-06-07,29.756,30.035,29.384,29.41,2942754,0
2006-06-08,29.325,29.384,28.477,28.907,4727680,0
2006-06-09,28.866,29.137,28.775,29.005,2238078,0
2006-06-12,29.04,29.237,28.768,28.768,1525275,0
2006-06-13,28.815,29.023,28.718,28.759,1938365,0
2006-06-14,28.709,28.914,28.585,28.882,1942492,0
2006-06-15,28.957,29.254,28.938,29.228,1929747,0
2006-06-16,29.122,29.453,29.014,29.023,2046888,0
2006-06-19,29.263,29.567,29.137,29.245,2649230,0
2006-06-20,29.179,29.707,29.179,29.54,2336287,0
2006-06-21,29.575,29.896,29.49,29.772,1811877,0
2006-06-22,29.747,29.838,29.615,29.664,1679074,0
2006-06-23,29.591,29.878,29.49,29.756,1254815,0
2006-06-26,29.838,30.068,29.624,30.068,2235045,0
2006-06-27,30.8,30.8,29.978,30.488,3742717,0
2006-06-28,30.561,30.675,30.274,30.307,3271476,0
2006-06-29,30.439,30.531,30.191,30.339,3381091,0
2006-06-30,30.356,30.684,30.274,30.57,2288821,0
2006-07-03,30.63,31.096,30.587,31.072,866973,0
2006-07-05,31.305,31.323,30.868,31.057,3061471,0
2006-07-06,31.018,31.305,30.877,30.902,1840162,0
2006-07-07,30.793,30.852,30.399,30.464,2594968,0
2006-07-10,30.606,31.05,30.537,30.917,1973083,0
2006-07-11,30.974,31.305,30.924,31.228,2495429,0
2006-07-12,31.025,31.114,30.737,30.754,2324384,0
2006-07-13,30.646,30.668,30.339,30.356,2670350,0
2006-07-14,30.191,30.315,29.805,29.936,1881310,0
2006-07-17,29.936,30.374,29.936,30.15,1937152,0
2006-07-18,30.234,30.315,29.838,30.226,2030987,0
2006-07-19,30.217,30.348,29.927,30.027,2389575,0
2006-07-20,30.027,30.174,29.822,29.887,1513496,0
2006-07-21,29.847,29.87,29.599,29.615,1789300,0
2006-07-24,29.615,30.035,29.49,29.993,1969806,0
2006-07-25,29.945,30.57,29.763,30.439,3026146,0
2006-07-26,30.191,30.456,29.912,29.912,2441409,0
2006-07-27,30.027,30.266,29.904,29.985,2319895,0
2006-07-28,30.11,30.399,30.103,30.29,1483759,0
2006-07-31,30.29,30.39,30.118,30.217,1675554,0
2006-08-01,30.103,30.439,29.945,30.348,1373658,0
2006-08-02,30.356,30.488,30.25,30.282,1429859,0
2006-08-03,30.282,30.48,30.133,30.421,1188902,0
2006-08-04,30.48,30.561,30.052,30.242,1319274,0
2006-08-07,30.191,30.226,29.936,29.936,1846959,0
2006-08-08,29.945,30.86,29.945,30.728,3700229,0
2006-08-09,30.894,31.132,30.86,30.868,2287118,0
2006-08-10,30.909,31.072,30.833,31.025,1195215,0
2006-08-11,31.042,31.305,30.932,31.287,1204681,0
2006-08-14,31.287,31.626,31.219,31.271,1331901,0
2006-08-15,31.384,31.707,31.323,31.393,1512651,0
2006-08-16,31.593,31.602,31.219,31.314,1755309,0
2006-08-17,31.141,31.331,31.064,31.114,1425122,0
2006-08-18,31.141,31.337,31.064,31.262,1232723,0
2006-08-21,31.262,31.377,31.114,31.296,1178707,0
2006-08-22,31.377,31.558,31.189,31.197,1497598,0
2006-08-23,30.684,30.86,30.166,30.307,3331444,0
2006-08-24,30.472,30.894,30.383,30.728,1600415,0
2006-08-25,30.728,30.807,30.421,30.737,1264407,0
2006-08-28,30.191,30.965,30.191,30.877,1972840,0
2006-08-29,30.762,30.965,30.684,30.924,1499782,0
2006-08-30,30.894,30.965,30.746,30.777,1159524,0
2006-08-31,30.816,30.991,30.784,30.947,1273996,0
2006-09-01,30.894,31.189,30.833,31.158,873284,0
2006-09-05,30.514,31.271,30.43,31.189,1646788,0
2006-09-06,31.212,31.377,30.974,31.377,1718527,0
2006-09-07,31.219,31.436,30.777,30.924,2464596,0
2006-09-08,30.646,30.852,30.561,30.63,2841026,0
2006-09-11,29.78,30.932,29.69,30.852,6397894,0
2006-09-12,30.684,30.746,30.488,30.621,5062839,0
2006-09-13,30.637,30.807,30.43,30.63,2091073,0
2006-09-14,30.675,31.087,30.675,30.8,2549567,0
2006-09-15,30.852,31.018,30.488,30.728,7550623,0
2006-09-18,30.852,30.852,30.57,30.63,2440801,0
2006-09-19,30.464,30.523,30.174,30.282,3258977,0
2006-09-20,30.282,30.488,29.978,29.993,3167325,0
2006-09-21,29.993,30.166,29.427,29.707,4681553,0
2006-09-22,29.575,30.027,29.342,29.813,3674374,0
2006-09-25,30.011,30.15,29.656,30.085,1717924,0
2006-09-26,30.027,30.027,29.723,29.855,2740029,0
2006-09-27,29.78,29.985,29.715,29.878,1342580,0
2006-09-28,29.878,29.878,29.55,29.615,3263830,0
2006-09-29,29.822,30.208,29.813,30.068,2581860,0
2006-10-02,30.085,30.103,29.69,29.838,1747417,0
2006-10-03,29.985,30.142,29.624,29.656,1901707,0
2006-10-04,29.393,29.97,29.286,29.945,2095322,0
2006-10-05,29.945,30.127,29.887,29.985,1529648,0
2006-10-06,29.936,30.127,29.822,29.978,1216088,0
2006-10-09,30.011,30.191,29.863,30.133,1549795,0
2006-10-10,30.15,30.183,29.54,30.027,2027101,0
2006-10-11,29.985,30.11,29.822,30.001,1638167,0
2006-10-12,30.068,30.127,29.953,29.97,1194607,0
2006-10-13,29.796,29.822,29.515,29.591,1329835,0
2006-10-16,29.427,29.87,29.302,29.847,1204681,0
2006-10-17,29.927,30.094,29.763,29.936,1198005,0
2006-10-18,30.578,30.596,29.822,29.887,3473230,0
2006-10-19,29.822,29.962,29.638,29.896,1585846,0
2006-10-20,30.001,30.298,29.83,30.25,2384596,0
2006-10-23,30.166,30.43,30.035,30.406,1967982,0
2006-10-24,30.274,30.274,29.887,30.166,1463122,0
2006-10-25,30.166,30.2,29.978,30.027,1182708,0
2006-10-26,30.02,30.25,29.985,30.2,759299,0
2006-10-27,30.068,30.29,29.896,30.061,1209779,0
2006-10-30,30.061,30.399,29.962,30.29,1269988,0
2006-10-31,30.646,30.917,30.614,30.793,2165243,0
2006-11-01,30.728,30.894,30.606,30.702,1861522,0
2006-11-02,30.684,30.843,30.552,30.833,1484971,0
2006-11-03,30.833,30.833,30.315,30.531,1380696,0
2006-11-06,30.614,30.777,30.421,30.57,1129178,0
2006-11-07,30.654,30.777,30.48,30.537,1214149,0
2006-11-08,30.57,30.886,30.505,30.702,1221675,0
2006-11-09,30.728,30.777,30.587,30.684,920871,0
2006-11-10,30.728,30.909,30.654,30.8,894646,0
2006-11-13,30.843,30.956,30.737,30.868,916744,0
2006-11-14,30.8,30.974,30.606,30.894,1401456,0
2006-11-15,30.768,31.114,30.762,30.843,1827536,0
2006-11-16,30.956,31.114,30.894,31.072,960684,0
2006-11-17,31.057,31.096,30.816,30.932,1637441,0
2006-11-20,31.296,31.305,30.793,30.807,3102258,0
2006-11-21,30.8,31.165,30.768,31.042,2432185,0
2006-11-22,30.956,31.034,30.737,30.894,1487642,0
2006-11-24,30.807,31.042,30.8,30.894,717296,0
2006-11-27,30.894,30.894,30.646,30.807,1426949,0
2006-11-28,30.816,30.974,30.71,30.762,2874651,0
2006-11-29,30.894,31.096,30.807,31.018,1508279,0
2006-11-30,31.009,31.509,30.991,31.361,2700700,0
2006-12-01,31.346,31.5,31.15,31.305,2535727,0
2006-12-04,31.346,31.897,31.346,31.774,2794898,0
2006-12-05,31.88,32.169,31.766,32.161,2551753,0
2006-12-06,32.128,32.155,31.854,32.029,2504046,0
2006-12-07,31.98,32.069,31.649,31.733,1604785,0
2006-12-08,31.741,32.146,31.673,32.021,1579414,0
2006-12-11,32.021,32.161,31.922,32.061,1194727,0
2006-12-12,32.011,32.402,32.011,32.341,2179447,0
2006-12-13,32.449,32.48,32.217,32.393,1995905,0
2006-12-14,32.458,32.624,32.383,32.506,3336422,0
2006-12-15,32.497,32.721,32.194,32.703,2896743,0
2006-12-18,32.696,32.712,32.293,32.615,1645573,0
2006-12-19,32.458,32.696,32.277,32.696,2446387,0
2006-12-20,32.662,32.829,32.556,32.754,1984252,0
2006-12-21,32.838,32.935,32.408,32.582,2273282,0
2006-12-22,32.582,32.631,32.293,32.523,1592278,0
2006-12-26,32.523,32.615,32.357,32.48,1233570,0
2006-12-27,32.638,32.687,32.341,32.458,1329105,0
2006-12-28,32.217,32.417,32.185,32.284,1426701,0
2006-12-29,32.333,32.333,31.989,32.037,1229203,0
2007-01-03,32.045,32.061,31.814,31.964,2184668,0
2007-01-04,31.733,31.964,31.593,31.832,2125791,0
2007-01-05,31.715,31.715,31.189,31.271,2599461,0
2007-01-08,31.189,31.41,31.105,31.384,1951715,0
2007-01-09,31.353,31.634,31.287,31.585,1526244,0
2007-01-10,31.509,31.533,31.181,31.337,1655161,0
2007-01-11,31.305,31.331,31.064,31.219,2242694,0
2007-01-12,31.181,31.296,30.784,31.123,1730300,0
2007-01-16,31.042,31.212,30.86,30.894,1546396,0
2007-01-17,30.932,31.025,30.746,30.974,1849020,0
2007-01-18,31.057,31.158,30.939,31,1569945,0
2007-01-19,31.096,31.245,30.646,31.165,2436676,0
2007-01-22,31.165,31.533,31.165,31.418,1988501,0
2007-01-23,31.384,31.799,31.368,31.525,1684658,0
2007-01-24,31.462,31.733,31.462,31.5,961169,0
2007-01-25,31.75,32.077,31.619,31.69,1778492,0
2007-01-26,31.774,31.774,31.331,31.453,1007785,0
2007-01-29,31.368,31.657,31.368,31.446,1125171,0
2007-01-30,31.525,31.593,31.305,31.471,1770965,0
2007-01-31,31.471,31.741,31.427,31.698,1948441,0
2007-02-01,31.715,31.998,31.715,31.922,1812119,0
2007-02-02,31.88,32.155,31.854,32.095,1479631,0
2007-02-05,32.045,32.103,31.871,32.061,1052460,0
2007-02-06,32.077,32.268,31.964,32.095,1285528,0
2007-02-07,32.095,32.169,31.938,32.103,1407647,0
2007-02-08,32.111,32.161,31.88,32.021,908489,0
2007-02-09,32.052,32.277,32.021,32.155,933129,0
2007-02-12,32.155,32.325,32.128,32.185,783336,0
2007-02-13,32.128,32.169,31.964,32.12,1400357,0
2007-02-14,32.177,32.277,32.029,32.169,1299272,0
2007-02-15,32.251,32.712,32.137,32.606,2226424,0
2007-02-16,33.629,34.967,33.405,34.836,7808698,0
2007-02-20,34.009,35.003,34.009,34.922,3435355,0
2007-02-21,34.844,35.134,34.591,34.674,2878170,0
2007-02-22,34.68,34.995,34.599,34.844,2397464,0
2007-02-23,34.65,34.757,34.394,34.501,1306041,0
2007-02-26,34.599,34.674,34.344,34.351,1574794,0
2007-02-27,34.287,34.311,33.115,33.313,2677031,0
2007-02-28,33.225,34,33.15,33.658,2932432,0
2007-03-01,33.512,33.651,32.869,33.323,2126593,0
2007-03-02,33.323,33.323,32.788,32.803,1690728,0
2007-03-05,32.678,32.959,32.565,32.615,1727395,0
2007-03-06,32.82,32.976,32.565,32.852,1667423,0
2007-03-07,32.052,32.788,32.003,32.293,3723055,0
2007-03-08,32.488,32.638,32.357,32.556,1313205,0
2007-03-09,32.829,33.05,32.638,33.026,1361394,0
2007-03-12,32.911,33.191,32.911,33.115,1567880,0
2007-03-13,32.86,33.05,32.325,32.325,1445276,0
2007-03-14,32.325,32.606,31.964,32.21,1906319,0
2007-03-15,32.277,32.721,32.037,32.565,1633311,0
2007-03-16,32.645,32.654,32.003,32.077,2184788,0
2007-03-19,32.128,32.631,32.052,32.523,1290506,0
2007-03-20,32.374,32.671,32.341,32.654,1184774,0
2007-03-21,32.582,33.264,32.506,33.107,1782988,0
2007-03-22,33.1,33.412,33.1,33.225,1304222,0
2007-03-23,33.323,33.356,32.911,32.935,1447218,0
2007-03-26,32.935,33.05,32.687,32.976,1539717,0
2007-03-27,32.325,32.943,32.268,32.31,2139509,0
2007-03-28,32.31,32.31,31.649,31.724,3569632,0
2007-03-29,31.863,32.003,31.664,31.823,2527232,0
2007-03-30,31.79,32.128,31.766,32.086,1766838,0
2007-04-02,32.217,32.465,31.634,31.733,2321838,0
2007-04-03,31.854,31.964,31.758,31.938,1642414,0
2007-04-04,31.766,32.029,31.649,31.673,2439710,0
2007-04-05,31.698,31.724,31.525,31.657,2500040,0
2007-04-09,31.814,31.922,31.664,31.758,1359331,0
2007-04-10,31.69,31.75,31.593,31.619,1427795,0
2007-04-11,31.707,31.906,31.542,31.783,1358483,0
2007-04-12,32.449,32.449,31.715,32.103,1671622,0
2007-04-13,32.531,32.573,32.003,32.226,1739274,0
2007-04-16,32.21,32.548,32.155,32.465,1628334,0
2007-04-17,32.393,32.78,32.349,32.548,2271218,0
2007-04-18,32.383,32.746,32.349,32.638,1913903,0
2007-04-19,32.458,32.794,32.383,32.631,2279545,0
2007-04-20,32.829,32.927,32.678,32.703,2509954,0
2007-04-23,32.703,32.86,32.548,32.624,1536200,0
2007-04-24,32.696,32.985,32.606,32.903,1670211,0
2007-04-25,33.074,33.115,32.794,32.927,1160398,0
2007-04-26,32.811,33.042,32.78,32.894,1174896,0
2007-04-27,32.869,32.943,32.259,32.293,2551953,0
2007-04-30,32.268,32.474,32.169,32.21,2309301,0
2007-05-01,32.374,32.531,32.045,32.425,1736128,0
2007-05-02,32.458,32.624,32.365,32.514,1896048,0
2007-05-03,32.531,32.703,32.417,32.458,1738800,0
2007-05-04,32.573,32.678,32.449,32.514,1446979,0
2007-05-07,32.531,32.539,32.408,32.449,965339,0
2007-05-08,32.441,32.474,32.161,32.185,1600901,0
2007-05-09,32.128,32.226,31.889,31.938,2689287,0
2007-05-10,31.715,32.128,31.698,31.839,1954392,0
2007-05-11,31.839,31.98,31.707,31.854,2147887,0
2007-05-14,31.938,32.31,31.832,31.98,2725099,0
2007-05-15,31.98,32.185,31.922,32.021,4309850,0
2007-05-16,32.161,32.341,32.077,32.194,4904424,0
2007-05-17,32.301,32.441,32.095,32.268,4005640,0
2007-05-18,32.365,32.606,32.301,32.539,3449497,0
2007-05-21,32.703,33.667,32.169,32.539,7952452,0
2007-05-22,32.539,32.844,32.402,32.591,2817017,0
2007-05-23,32.624,32.662,31.998,32.111,4676331,0
2007-05-24,32.268,32.402,32.103,32.169,2377924,0
2007-05-25,32.31,32.523,32.259,32.318,1832513,0
2007-05-29,32.325,32.539,32.226,32.433,2086522,0
2007-05-30,32.284,32.82,32.259,32.523,2395884,0
2007-05-31,32.514,32.838,32.506,32.703,2088161,0
2007-06-01,32.763,32.976,32.678,32.78,2210404,0
2007-06-04,32.582,32.754,32.556,32.638,1801799,0
2007-06-05,32.591,32.654,32.333,32.349,1806172,0
2007-06-06,32.243,32.506,31.971,31.971,2044477,0
2007-06-07,32.045,32.293,31.766,31.79,2070436,0
2007-06-08,31.724,31.938,31.602,31.938,1961188,0
2007-06-11,32.624,32.624,32.011,32.103,1450289,0
2007-06-12,31.832,32.137,31.75,31.783,2746583,0
2007-06-13,31.906,32.598,31.808,32.598,2652262,0
2007-06-14,32.582,32.721,32.393,32.417,1764777,0
2007-06-15,32.591,32.869,32.433,32.441,2345389,0
2007-06-18,32.458,32.598,32.333,32.357,1931084,0
2007-06-19,32.333,32.488,32.021,32.037,1958636,0
2007-06-20,32.201,32.408,31.774,31.774,1844943,0
2007-06-21,31.715,32.029,31.642,31.998,1645938,0
2007-06-22,31.906,32.061,31.707,31.783,2303630,0
2007-06-25,31.673,32.061,31.593,31.69,2215605,0
2007-06-26,31.846,32.029,31.478,31.478,1989593,0
2007-06-27,31.305,31.715,31.087,31.642,2351190,0
2007-06-28,31.558,31.846,31.393,31.533,1742566,0
2007-06-29,31.634,32.086,31.558,31.971,2870894,0
2007-07-02,32.011,32.357,31.79,31.889,2170176,0
2007-07-03,31.846,31.956,31.5,31.673,1531584,0
2007-07-05,31.55,31.707,31.206,31.219,2395522,0
2007-07-06,31.245,31.384,31.057,31.346,2644296,0
2007-07-09,31.212,31.733,31.15,31.453,2566357,0
2007-07-10,31.41,31.5,31.078,31.078,2917084,0
2007-07-11,31.634,32.268,31.5,32.045,4934529,0
2007-07-12,32.12,32.177,31.799,32.169,2421863,0
2007-07-13,32.045,32.433,31.938,32.341,2031231,0
2007-07-16,32.243,32.341,31.947,31.964,2164882,0
2007-07-17,32.103,32.155,31.41,31.493,2555749,0
2007-07-18,32.21,32.234,31.649,32.177,4382960,0
2007-07-19,32.293,32.624,32.217,32.341,2492759,0
2007-07-20,32.177,32.293,31.568,31.783,2601236,0
2007-07-23,32.003,32.325,31.88,32.086,1979306,0
2007-07-24,31.889,32.086,31.236,31.323,2736644,0
2007-07-25,31.593,32.095,31.533,31.922,2981558,0
2007-07-26,31.808,31.998,31.078,31.478,3979556,0
2007-07-27,31.384,31.471,30.852,30.886,2769816,0
2007-07-30,30.886,31.018,30.637,30.902,1911537,0
2007-07-31,30.965,31.018,30.339,30.339,2261022,0
2007-08-01,30.456,30.86,30.25,30.807,2665328,0
2007-08-02,30.793,31.114,30.464,30.654,2091189,0
2007-08-03,30.746,30.833,30.094,30.094,2183452,0
2007-08-06,30.406,31.296,30.315,31.28,2438496,0
2007-08-07,31.462,31.462,30.737,30.917,2747131,0
2007-08-08,30.833,31.078,29.953,30.439,2967152,0
2007-08-09,30.15,30.439,28.585,29.04,5463088,0
2007-08-10,28.784,29.822,28.681,29.638,3988532,0
2007-08-13,28.947,30.374,28.947,29.945,2233101,0
2007-08-14,29.896,30.166,29.55,29.599,2018725,0
2007-08-15,29.672,30.315,29.105,29.137,3215036,0
2007-08-16,28.775,29.822,28.725,29.715,3321062,0
2007-08-17,30.217,30.406,29.822,30.001,1923433,0
2007-08-20,30.15,30.315,29.443,29.558,1710133,0
2007-08-21,29.402,29.918,29.402,29.615,1312718,0
2007-08-22,30.208,30.824,30.076,30.754,2421379,0
2007-08-23,30.807,30.947,30.456,30.63,1342095,0
2007-08-24,30.552,31.577,30.552,31.568,2636969,0
2007-08-27,31.453,31.568,31.018,31.072,1237854,0
2007-08-28,30.983,31.314,30.488,30.488,1253846,0
2007-08-29,30.488,30.784,30.174,30.514,1941524,0
2007-08-30,30.298,31.114,30.266,31.057,2285419,0
2007-08-31,31.384,31.384,30.991,31.096,1497960,0
2007-09-04,31.236,31.55,31.15,31.453,1321215,0
2007-09-05,31.462,31.79,31.158,31.305,2045555,0
2007-09-06,30.068,30.807,30.068,30.217,3174971,0
2007-09-07,30.217,30.217,29.245,29.278,3372959,0
2007-09-10,29.384,29.384,28.907,29.079,2662828,0
2007-09-11,29.087,29.21,28.907,28.997,4234226,0
2007-09-12,28.858,29.055,28.585,28.938,3848325,0
2007-09-13,29.04,29.567,28.799,29.202,3532224,0
2007-09-14,29.079,29.515,29.063,29.393,2369788,0
2007-09-17,29.202,29.286,28.891,28.914,3081744,0
2007-09-18,29.105,29.384,28.841,29.35,2006103,0
2007-09-19,29.41,29.499,28.775,29.129,4695270,0
2007-09-20,29.219,29.286,28.85,28.882,2867370,0
2007-09-21,29.202,29.41,28.882,29.161,4221115,0
2007-09-24,29.161,29.367,28.997,29.342,2508292,0
2007-09-25,29.245,29.985,29.202,29.945,3835946,0
2007-09-26,30.15,30.242,29.838,30.208,2621672,0
2007-09-27,30.66,30.668,30.399,30.621,3144844,0
2007-09-28,30.621,30.646,30.217,30.48,1947110,0
2007-10-01,30.48,30.614,30.298,30.399,2171435,0
2007-10-02,30.282,30.456,29.838,30.191,2350490,0
2007-10-03,29.962,30.127,29.78,30.068,2098238,0
2007-10-04,29.945,30.15,29.855,29.896,3110510,0
2007-10-05,29.945,30.142,29.838,29.985,1812119,0
2007-10-08,29.985,30.052,29.263,29.418,2862391,0
2007-10-09,29.515,29.747,29.375,29.698,1837124,0
2007-10-10,29.584,29.787,29.271,29.558,2449663,0
2007-10-11,29.772,29.953,29.672,29.863,3878433,0
2007-10-12,29.847,29.993,29.763,29.945,2387360,0
2007-10-15,29.912,30.061,29.715,29.878,2579064,0
2007-10-16,29.763,30.076,29.615,29.715,2808612,0
2007-10-17,29.83,30.001,29.787,29.978,2584893,0
2007-10-18,29.896,29.978,29.707,29.863,1563391,0
2007-10-19,29.664,29.796,29.342,29.342,2008043,0
2007-10-22,29.228,29.591,29.154,29.499,1546880,0
2007-10-23,29.55,29.681,29.254,29.359,1870506,0
2007-10-24,29.278,29.427,29.07,29.375,1713552,0
2007-10-25,29.41,29.87,29.271,29.805,1762715,0
2007-10-26,29.953,30.044,29.599,30.044,1464093,0
2007-10-29,30.02,30.183,29.904,30.142,1389679,0
2007-10-30,30.027,30.166,29.927,29.97,1420514,0
2007-10-31,30.068,30.48,29.822,30.464,2563162,0
2007-11-01,30.226,30.421,29.863,30.001,3169146,0
2007-11-02,30.052,30.48,29.723,30.356,2898808,0
2007-11-05,30.282,30.621,30.15,30.43,1974208,0
2007-11-06,30.406,30.48,30.044,30.399,1337884,0
2007-11-07,29.912,29.918,29.302,29.311,2564751,0
2007-11-08,29.311,29.707,29.055,29.656,2318074,0
2007-11-09,29.35,29.69,29.278,29.333,1725326,0
2007-11-12,29.195,29.311,28.832,28.874,2825125,0
2007-11-13,29.055,29.293,28.965,29.263,2170588,0
2007-11-14,29.161,29.482,29.063,29.114,1474314,0
2007-11-15,28.997,29.35,28.759,28.832,2773775,0
2007-11-16,29.005,29.17,28.799,29.047,2455860,0
2007-11-19,28.627,30.02,28.627,28.784,5208107,0
2007-11-20,29.228,29.228,28.15,28.447,4868751,0
2007-11-21,28.337,28.981,28.265,28.751,4050088,0
2007-11-23,28.751,28.922,28.611,28.882,773744,0
2007-11-26,28.825,29.293,28.742,28.947,2527881,0
2007-11-27,29.04,29.506,28.947,29.482,2763121,0
2007-11-28,29.763,30.133,29.427,30.103,2659692,0
2007-11-29,29.945,30.118,29.838,30.027,1804400,0
2007-11-30,30.323,30.323,30.103,30.25,2646546,0
2007-12-03,30.11,30.298,30.011,30.208,2241963,0
2007-12-04,30.061,30.399,30.061,30.266,2111592,0
2007-12-05,30.331,30.413,30.166,30.307,2435461,0
2007-12-06,30.298,30.523,30.15,30.456,1775521,0
2007-12-07,30.383,30.71,30.315,30.472,1845308,0
2007-12-10,30.606,30.728,30.421,30.702,1152836,0
2007-12-11,30.684,30.86,30.307,30.488,2228237,0
2007-12-12,31.132,31.132,30.044,30.339,3098605,0
2007-12-13,30.133,30.356,30.052,30.323,2190554,0
2007-12-14,29.962,30.068,29.896,29.978,2320018,0
2007-12-17,29.904,29.904,29.55,29.591,2076509,0
2007-12-18,29.69,29.985,29.607,29.87,1582815,0
2007-12-19,30.118,30.118,29.723,29.985,1684986,0
2007-12-20,30.142,30.226,29.647,29.738,1785100,0
2007-12-21,30.027,30.654,29.698,29.945,2572938,0
2007-12-24,30.085,30.242,29.945,30.094,595420,0
2007-12-26,30.052,30.094,29.822,29.896,766026,0
2007-12-27,29.698,29.796,29.499,29.54,789476,0
2007-12-28,29.723,29.838,29.46,29.575,806518,0
2007-12-31,29.427,29.638,29.393,29.436,1242785,0
2008-01-02,29.359,29.367,28.718,28.815,1633860,0
2008-01-03,28.825,29.023,28.734,28.759,1223986,0
2008-01-04,28.569,28.85,28.52,28.542,1358663,0
2008-01-07,28.718,29.087,28.667,28.825,1998640,0
2008-01-08,28.85,28.965,28.363,28.421,2498098,0
2008-01-09,28.477,28.486,28.011,28.273,3211873,0
2008-01-10,28.011,28.603,27.984,28.313,2876302,0
2008-01-11,28.107,28.257,27.646,27.803,2739901,0
2008-01-14,27.966,28.123,27.688,27.746,1705392,0
2008-01-15,27.348,27.614,27.014,27.061,2594602,0
2008-01-16,27.044,27.309,26.953,27.03,2313576,0
2008-01-17,27.162,27.162,26.518,26.641,2384111,0
2008-01-18,26.69,27.022,26.057,26.203,2829479,0
2008-01-22,25.544,25.743,25.05,25.538,4057214,0
2008-01-23,24.871,26.091,24.871,25.949,3110044,0
2008-01-24,26.024,26.147,25.654,26.006,2273901,0
2008-01-25,26.239,26.239,25.627,25.71,2144607,0
2008-01-28,25.793,26.411,25.669,26.065,2031004,0
2008-01-29,26.139,26.37,26.048,26.328,1904500,0
2008-01-30,26.271,26.928,26.239,26.303,2823618,0
2008-01-31,26.256,26.256,25.758,25.999,2650814,0
2008-02-01,26.096,26.866,26.057,26.709,2821651,0
2008-02-04,26.716,26.716,26.428,26.509,1346531,0
2008-02-05,26.203,26.28,25.94,25.94,1768758,0
2008-02-06,26.065,26.163,25.917,25.965,1410799,0
2008-02-07,25.875,26.335,25.875,26.139,1729938,0
2008-02-08,26.048,26.057,25.587,25.595,2100521,0
2008-02-11,25.637,25.701,25.399,25.694,1655429,0
2008-02-12,25.743,26.096,25.619,26.024,1850948,0
2008-02-13,26.195,26.295,25.875,25.94,2215890,0
2008-02-14,25.834,26.096,25.825,25.957,2158269,0
2008-02-15,26.6,27.779,26.032,27.548,6319412,0
2008-02-19,27.853,27.878,26.716,26.831,4014604,0
2008-02-20,26.7,26.794,26.37,26.559,3027431,0
2008-02-21,26.716,27.109,26.682,26.988,4118314,0
2008-02-22,27.102,27.109,26.492,26.912,1767524,0
2008-02-25,26.979,27.208,26.936,27.153,2039504,0
2008-02-26,27.077,27.458,27.069,27.383,2088432,0
2008-02-27,27.169,27.357,26.997,27.038,1874991,0
2008-02-28,27.052,27.226,26.734,27.077,1932174,0
2008-02-29,26.831,27.136,26.46,26.6,3022579,0
2008-03-03,26.525,26.568,26.114,26.387,2504770,0
2008-03-04,26.188,26.444,26.105,26.394,3348858,0
2008-03-05,26.394,26.664,26.319,26.607,2791010,0
2008-03-06,26.534,26.6,26.082,26.131,1778687,0
2008-03-07,26.032,26.287,25.925,26.015,2116845,0
2008-03-10,26.032,26.262,25.965,26.015,1259308,0
2008-03-11,26.492,26.492,25.71,26.147,3195040,0
2008-03-12,26.28,26.953,26.28,26.84,2331797,0
2008-03-13,26.585,26.787,26.352,26.616,1704398,0
2008-03-14,26.757,26.765,26.006,26.105,2244997,0
2008-03-17,25.619,26.212,25.538,26.032,2026942,0
2008-03-18,26.378,26.607,26.163,26.607,1919245,0
2008-03-19,26.822,27.504,26.822,26.874,3290889,0
2008-03-20,27.022,27.637,26.874,27.504,3825979,0
2008-03-24,27.68,27.761,27.178,27.532,2153713,0
2008-03-25,27.488,28.035,27.465,27.887,2827449,0
2008-03-26,27.794,27.869,27.3,27.417,2330999,0
2008-03-27,27.532,27.861,27.441,27.646,2034880,0
2008-03-28,27.729,28.075,27.695,27.819,1707675,0
2008-03-31,27.935,28.075,27.637,27.966,1971784,0
2008-04-01,27.935,28.429,27.935,28.429,2369168,0
2008-04-02,28.405,28.627,28.313,28.388,1772657,0
2008-04-03,28.181,28.181,27.573,27.637,3362216,0
2008-04-04,27.688,28.214,27.654,28.15,2118146,0
2008-04-07,28.288,28.296,27.966,28.107,1408981,0
2008-04-08,27.975,28.027,27.721,27.803,1754537,0
2008-04-09,27.607,28.116,27.607,27.861,1441755,0
2008-04-10,27.662,27.892,27.432,27.474,1950019,0
2008-04-11,27.26,27.646,27.26,27.522,1951248,0
2008-04-14,27.607,27.786,27.474,27.532,1131439,0
2008-04-15,27.581,27.869,27.495,27.794,1320714,0
2008-04-16,27.803,28.288,27.695,28.273,2372320,0
2008-04-17,28.412,28.825,28.412,28.742,2429348,0
2008-04-18,29.161,29.286,28.841,29.005,2096781,0
2008-04-21,28.914,28.997,28.542,28.784,1590802,0
2008-04-22,28.611,28.759,28.248,28.371,1285202,0
2008-04-23,28.611,28.69,28.248,28.511,1203081,0
2008-04-24,28.447,28.699,28.223,28.534,1471557,0
2008-04-25,28.62,28.652,28.28,28.551,1414938,0
2008-04-28,28.503,28.815,28.371,28.455,1333694,0
2008-04-29,28.534,28.799,28.429,28.667,1936317,0
2008-04-30,28.799,29.079,28.644,28.667,1778691,0
2008-05-01,28.477,29.467,28.477,29.219,2241793,0
2008-05-02,29.575,29.656,29.179,29.271,1332776,0
2008-05-05,29.286,29.333,28.898,29.114,1281196,0
2008-05-06,29.063,29.311,28.898,29.286,1348417,0
2008-05-07,29.161,29.293,28.973,28.973,861677,0
2008-05-08,29.07,29.17,28.759,29.114,1638109,0
2008-05-09,28.922,29.293,28.832,29.161,1572333,0
2008-05-12,29.161,29.533,29.114,29.473,1252432,0
2008-05-13,29.599,29.647,29.286,29.443,1322270,0
2008-05-14,29.575,29.772,29.443,29.607,2239206,0
2008-05-15,29.49,29.656,29.333,29.393,2295213,0
2008-05-16,29.342,29.638,29.186,29.615,2086005,0
2008-05-19,29.245,29.985,27.513,27.761,7527606,0
2008-05-20,27.628,27.628,27.044,27.334,5414731,0
2008-05-21,27.391,27.637,27.069,27.102,4409071,0
2008-05-22,26.997,27.607,26.997,27.513,2962062,0
2008-05-23,27.417,27.474,26.962,27.03,3044278,0
2008-05-27,27.085,27.318,26.997,27.234,2154610,0
2008-05-28,27.348,27.4,26.944,27.102,3140582,0
2008-05-29,26.912,27.488,26.906,27.357,2463379,0
2008-05-30,27.284,27.654,27.226,27.581,2138975,0
2008-06-02,27.424,27.564,27.186,27.391,1883661,0
2008-06-03,27.474,27.581,27.186,27.348,2326263,0
2008-06-04,27.251,27.671,27.251,27.607,1743358,0
2008-06-05,27.557,27.598,27.251,27.513,1882872,0
2008-06-06,27.348,27.391,26.857,26.912,2833798,0
2008-06-09,26.92,27.268,26.92,27.2,1749984,0
2008-06-10,26.988,27.646,26.889,27.474,2149565,0
2008-06-11,27.226,27.326,27.038,27.276,2415733,0
2008-06-12,27.504,27.803,27.339,27.513,2792111,0
2008-06-13,28.141,28.62,28.141,28.534,3262704,0
2008-06-16,28.396,28.718,27.966,28.239,2692157,0
2008-06-17,28.305,28.337,27.761,27.811,3510220,0
2008-06-18,27.646,27.892,27.4,27.607,2155718,0
2008-06-19,27.737,27.935,27.598,27.878,1918428,0
2008-06-20,27.835,27.878,27.348,27.532,2543271,0
2008-06-23,27.646,27.703,27.474,27.557,1496238,0
2008-06-24,27.449,27.646,27.391,27.622,1819842,0
2008-06-25,27.581,27.935,27.192,27.68,1869797,0
2008-06-26,27.276,27.4,26.906,26.92,3253176,0
2008-06-27,26.813,27.005,26.475,26.509,2331045,0
2008-06-30,27.208,28.198,27.208,27.564,4936372,0
2008-07-01,27.318,28.107,27.217,28.057,5013150,0
2008-07-02,28.19,28.19,27.671,27.861,3336826,0
2008-07-03,28.082,28.832,28.011,28.569,3723314,0
2008-07-07,28.611,28.832,28.38,28.709,3086416,0
2008-07-08,28.734,28.981,28.667,28.898,3387052,0
2008-07-09,28.981,29.195,28.841,28.85,3402547,0
2008-07-10,28.907,29.105,28.667,28.866,2938997,0
2008-07-11,28.636,28.957,28.447,28.709,2566261,0
2008-07-14,28.989,29.023,28.681,28.751,1996646,0
2008-07-15,28.511,29.087,28.511,28.997,3214497,0
2008-07-16,28.981,29.311,28.825,29.278,3152517,0
2008-07-17,29.245,29.427,28.898,29.333,2494082,0
2008-07-18,29.402,29.402,28.751,29.114,2993637,0
2008-07-21,29.063,29.114,28.69,28.922,1239322,0
2008-07-22,28.85,29.137,28.775,29.079,2458482,0
2008-07-23,29.467,30.001,29.302,30.001,3262915,0
2008-07-24,30.103,30.118,29.723,29.723,3322490,0
2008-07-25,29.838,29.962,29.333,29.599,2136395,0
2008-07-28,29.443,29.656,29.293,29.293,2110874,0
2008-07-29,29.325,30.076,29.245,30.027,2418509,0
2008-07-30,30.2,30.675,30.076,30.365,2729877,0
2008-07-31,30.242,30.413,29.97,29.97,2224753,0
2008-08-01,29.985,30.068,29.499,29.533,1928268,0
2008-08-04,29.473,30.076,29.473,29.985,1299020,0
2008-08-05,30.044,30.274,29.985,30.191,2074158,0
2008-08-06,30.166,30.365,29.945,30.282,2152521,0
2008-08-07,30.157,30.174,29.756,29.787,1803013,0
2008-08-08,29.855,30.824,29.672,30.8,2705602,0
2008-08-11,30.71,31.287,30.497,31.262,2296152,0
2008-08-12,31.141,31.262,31,31.15,2250509,0
2008-08-13,31.096,31.486,30.777,31.132,3816584,0
2008-08-14,31.042,31.305,30.762,31.212,2311516,0
2008-08-15,31.212,31.715,30.909,31.28,1268630,0
2008-08-18,31.361,31.377,30.947,31.096,1867918,0
2008-08-19,30.974,31.018,30.596,30.646,1485583,0
2008-08-20,30.654,30.917,30.456,30.86,1538647,0
2008-08-21,30.637,30.728,30.472,30.614,1294249,0
2008-08-22,30.72,30.965,30.531,30.956,1060806,0
2008-08-25,30.816,30.902,30.596,30.737,1287367,0
2008-08-26,30.614,30.614,30.118,30.26,2658142,0
2008-08-27,30.2,30.614,30.15,30.606,1276331,0
2008-08-28,30.71,30.784,30.472,30.784,1487103,0
2008-08-29,30.587,30.768,30.323,30.323,1126057,0
2008-09-02,30.552,31.072,30.094,30.816,1808203,0
2008-09-03,30.793,30.793,30.094,30.103,2765875,0
2008-09-04,29.863,30.274,29.763,29.847,1825106,0
2008-09-05,29.738,30.242,29.723,30.174,2412868,0
2008-09-08,30.956,31.025,30.544,30.991,2266040,0
2008-09-09,30.974,31.673,30.852,30.852,3567084,0
2008-09-10,30.886,31.262,30.768,30.956,2387136,0
2008-09-11,30.956,32.128,30.894,32.128,3918781,0
2008-09-12,32.061,32.318,31.331,32.293,4515140,0
2008-09-15,31.871,32.844,31.657,32.293,4359834,0
2008-09-16,31.998,32.31,31.181,31.846,3532272,0
2008-09-17,31.427,32.523,31.253,31.462,3869217,0
2008-09-18,31.558,32.037,30.983,31.698,3713339,0
2008-09-19,32.137,32.137,31.034,31.799,2765494,0
2008-09-22,31.585,31.657,30.86,30.86,1428343,0
2008-09-23,30.86,32.994,30.86,31.189,2690850,0
2008-09-24,31.287,31.331,30.746,31,1338610,0
2008-09-25,31.105,31.493,31,31.228,1923613,0
2008-09-26,30.956,31.228,30.768,31,2764074,0
2008-09-29,30.768,31.79,30.596,31.096,4601528,0
2008-09-30,31.55,32.185,31.228,31.799,4910204,0
2008-10-01,31.75,33.651,31.393,33.074,7464021,0
2008-10-02,32.86,32.994,32.243,32.514,5331809,0
2008-10-03,32.638,33.248,32.408,32.645,4038025,0
2008-10-06,32.393,32.794,31.799,32.077,5174172,0
2008-10-07,32.251,32.746,31.832,31.854,4504437,0
2008-10-08,31.75,32.531,30.894,31.105,4767071,0
2008-10-09,30.991,31.323,28.511,28.542,5119565,0
2008-10-10,26.734,29.014,26.734,28.107,8161235,0
2008-10-13,28.841,29.822,28.841,29.367,5198787,0
2008-10-14,29.615,30.48,29.615,29.656,4980018,0
2008-10-15,29.367,29.715,28.52,28.569,4882651,0
2008-10-16,28.636,29.69,28.09,29.632,6139780,0
2008-10-17,29.21,31.189,29.023,30.315,4620401,0
2008-10-20,30.413,30.456,29.83,30.191,2867186,0
2008-10-21,30.234,30.947,30.183,30.29,2908218,0
2008-10-22,30.127,30.315,29.219,29.664,4229325,0
2008-10-23,29.962,31.189,29.738,30.48,5744353,0
2008-10-24,28.898,30.191,28.874,29.482,2891691,0
2008-10-27,29.186,30.637,28.832,29.591,3453977,0
2008-10-28,30.027,32.111,29.615,32.111,4838372,0
2008-10-29,32.137,32.393,30.793,30.843,4478331,0
2008-10-30,31.471,31.602,30.894,31.253,3100929,0
2008-10-31,31.132,31.715,30.702,31.262,2910348,0
2008-11-03,31.253,31.634,31.197,31.493,1841987,0
2008-11-04,31.799,32.194,31.733,32.095,2518713,0
2008-11-05,31.799,32.488,31.436,31.55,2449935,0
2008-11-06,31.368,31.814,30.2,30.323,2724897,0
2008-11-07,30.621,30.868,30.133,30.66,2336613,0
2008-11-10,31.165,31.998,30.315,30.728,2290597,0
2008-11-11,30.464,30.894,30.11,30.531,2239843,0
2008-11-12,30.044,30.784,30.027,30.217,3398630,0
2008-11-13,30.29,32.003,29.69,32.003,4438029,0
2008-11-14,31.568,32.052,30.917,30.917,3779382,0
2008-11-17,30.983,32.045,30.606,31.025,3221367,0
2008-11-18,31.018,31.384,30.406,30.956,4041798,0
2008-11-19,30.924,31.5,30.43,30.43,4631535,0
2008-11-20,30.339,30.956,29.04,29.179,4448870,0
2008-11-21,29.624,30.754,28.042,29.878,6477750,0
2008-11-24,28.494,29.615,26.997,27.614,8935391,0
2008-11-25,27.869,28.011,25.338,25.561,8439913,0
2008-11-26,25.109,26.28,24.895,26.262,4808001,0
2008-11-28,26.203,26.469,25.496,26.402,2634725,0
2008-12-01,26.28,26.28,24.631,24.631,4102385,0
2008-12-02,24.961,25.421,24.416,24.978,3782886,0
2008-12-03,24.449,25.291,24.449,25.002,3052157,0
2008-12-04,24.761,25.439,24.087,24.368,3102774,0
2008-12-05,24.128,24.795,23.842,24.795,3596387,0
2008-12-08,25.331,25.331,24.211,24.597,3637726,0
2008-12-09,24.58,24.804,23.782,23.954,2982936,0
2008-12-10,24.163,24.163,22.835,23.37,5306652,0
2008-12-11,23.601,24.07,23.306,23.57,3179288,0
2008-12-12,23.466,23.75,23.132,23.625,3259003,0
2008-12-15,23.773,23.842,23.165,23.37,3946052,0
2008-12-16,23.561,24.343,23.519,24.269,4031255,0
2008-12-17,24.032,24.36,23.711,23.782,3098406,0
2008-12-18,23.806,24.235,23.275,23.453,4021703,0
2008-12-19,23.625,23.937,22.572,23.38,8190102,0
2008-12-22,23.422,23.422,22.53,22.901,3288207,0
2008-12-23,22.861,23.314,22.861,22.933,2579015,0
2008-12-24,22.917,23.899,22.917,23.797,2373522,0
2008-12-26,23.937,23.937,23.37,23.447,1687280,0
2008-12-29,23.492,23.726,23.239,23.684,3354671,0
2008-12-30,23.75,24.302,23.75,24.302,2592715,0
2008-12-31,24.294,25.002,24.294,24.721,2856500,0
2009-01-02,24.862,25.282,24.532,25.068,2488911,0
2009-01-05,25.019,25.331,24.7,25.042,3565354,0
2009-01-06,25.118,25.25,24.278,24.548,3189004,0
2009-01-07,24.26,24.409,23.989,24.137,3006297,0
2009-01-08,24.096,24.211,23.782,24.087,1955123,0
2009-01-09,24.103,24.221,23.867,23.937,2177959,0
2009-01-12,23.945,24.516,23.757,24.146,2912264,0
2009-01-13,24.178,24.433,23.85,23.907,4036184,0
2009-01-14,23.85,24.186,23.306,23.989,4270556,0
2009-01-15,23.883,24.308,23.726,24.229,2460719,0
2009-01-16,24.516,24.712,24.278,24.484,2207471,0
2009-01-20,24.484,25.068,24.401,24.442,2695570,0
2009-01-21,24.721,24.745,24.023,24.7,2635660,0
2009-01-22,24.096,24.788,24.096,24.706,2384508,0
2009-01-23,24.244,25.011,24.128,24.813,2358892,0
2009-01-26,24.978,25.439,24.795,24.961,2246110,0
2009-01-27,25.315,25.439,24.934,25.323,2141924,0
2009-01-28,25.338,25.85,25.338,25.627,1904492,0
2009-01-29,25.529,25.999,25.372,25.513,1643023,0
2009-01-30,25.662,25.662,24.895,25.019,2077382,0
2009-02-02,24.712,25.456,24.649,25.315,2219975,0
2009-02-03,25.439,25.875,25.15,25.785,1940596,0
2009-02-04,25.85,25.85,25.019,25.439,2838140,0
2009-02-05,25.372,25.57,25.05,25.308,2304420,0
2009-02-06,25.308,25.496,24.978,25.175,2304627,0
2009-02-09,25.183,25.662,24.887,25.544,2576402,0
2009-02-10,25.513,25.595,24.7,24.854,3957731,0
2009-02-11,24.902,25.05,24.73,24.918,2924847,0
2009-02-12,24.69,25.233,24.597,25.233,2316350,0
2009-02-13,25.338,25.561,25.05,25.439,3412796,0
2009-02-17,25.142,25.142,24.334,24.532,3887457,0
2009-02-18,24.606,24.847,23.998,24.194,3962220,0
2009-02-19,24.343,24.813,24.26,24.352,3186425,0
2009-02-20,24.128,24.409,23.892,24.26,4454311,0
2009-02-23,24.493,24.682,23.314,23.587,4806845,0
2009-02-24,23.57,23.899,23.165,23.601,3779460,0
2009-02-25,23.511,23.92,23.453,23.633,3451749,0
2009-02-26,23.773,23.824,22.654,22.654,3876249,0
2009-02-27,22.597,22.654,22.05,22.05,5831237,0
2009-03-02,21.754,22.02,21.559,21.805,5430202,0
2009-03-03,21.85,22.334,21.85,21.981,3933806,0
2009-03-04,22.184,22.381,21.701,21.972,3220986,0
2009-03-05,21.92,21.954,21.511,21.65,4193083,0
2009-03-06,21.754,22.152,21.511,21.871,3453911,0
2009-03-09,21.683,21.789,21.112,21.13,1968589,0
2009-03-10,21.328,21.797,21.188,21.675,3915773,0
2009-03-11,21.632,21.781,21.041,21.081,3667842,0
2009-03-12,21.024,21.692,21.024,21.581,3004845,0
2009-03-13,21.789,22.242,21.65,22.184,4151570,0
2009-03-16,22.407,23.117,22.325,22.553,2689505,0
2009-03-17,22.704,22.713,22.308,22.572,3200217,0
2009-03-18,22.422,22.465,21.903,22.193,2554113,0
2009-03-19,22.16,22.275,21.581,21.716,2221511,0
2009-03-20,21.781,22.202,21.692,21.814,4161808,0
2009-03-23,22.216,22.216,21.596,22.193,2390078,0
2009-03-24,22.05,22.275,21.857,22.095,2756368,0
2009-03-25,22.176,22.545,22.05,22.448,3326046,0
2009-03-26,22.588,22.647,21.831,22.414,3628270,0
2009-03-27,22.193,22.704,22.16,22.614,2787065,0
2009-03-30,22.483,22.521,22.042,22.242,1806279,0
2009-03-31,22.268,22.827,22.059,22.539,2417701,0
2009-04-01,22.374,22.984,22.242,22.852,2245739,0
2009-04-02,23.09,23.397,22.827,22.993,2865441,0
2009-04-03,22.959,23.15,22.3,22.597,1955818,0
2009-04-06,21.894,22.168,21.738,21.937,3425998,0
2009-04-07,21.701,21.92,21.411,21.55,2782058,0
2009-04-08,21.528,21.675,21.378,21.568,2639331,0
2009-04-09,21.871,21.937,21.361,21.52,3025088,0
2009-04-13,21.443,21.581,21.296,21.402,1909592,0
2009-04-14,21.304,21.459,21.008,21.361,2790836,0
2009-04-15,21.288,21.675,21.279,21.534,2458074,0
2009-04-16,21.59,21.963,21.13,21.885,4314344,0
2009-04-17,21.928,22.059,21.534,21.781,2148122,0
2009-04-20,21.59,21.963,21.443,21.754,2651913,0
2009-04-21,21.575,22.068,21.542,21.879,2192827,0
2009-04-22,21.797,21.92,21.534,21.614,2207968,0
2009-04-23,21.484,21.596,21.18,21.312,3213693,0
2009-04-24,21.312,21.402,20.372,20.487,5090802,0
2009-04-27,20.372,20.825,20.292,20.644,4051228,0
2009-04-28,20.636,20.948,20.561,20.816,2713145,0
2009-04-29,21.048,21.164,20.769,21.065,4130324,0
2009-04-30,21.156,21.385,20.925,21.188,4535048,0
2009-05-01,21.105,21.328,20.918,21.254,3832269,0
2009-05-04,21.254,21.493,21.13,21.417,2794013,0
2009-05-05,21.417,21.871,21.417,21.738,5366053,0
2009-05-06,21.857,22.042,21.502,21.738,3414554,0
2009-05-07,21.746,21.996,21.528,21.729,3260894,0
2009-05-08,21.928,22.027,21.623,21.746,2282917,0
2009-05-11,22.077,22.259,21.729,21.92,3867901,0
2009-05-12,22.012,22.448,21.738,22.334,3568067,0
2009-05-13,22.216,22.728,22.143,22.25,4168409,0
2009-05-14,22.316,22.448,21.885,22.036,3550363,0
2009-05-15,22.027,22.308,21.857,22.152,2637682,0
2009-05-18,22.414,22.414,21.996,22.374,2107522,0
2009-05-19,22.374,22.457,22.136,22.3,2681687,0
2009-05-20,22.39,22.545,22.16,22.193,2103962,0
2009-05-21,22.059,22.12,21.831,22.068,3221571,0
2009-05-22,22.572,22.678,22.068,22.53,6538623,0
2009-05-26,22.521,23.318,22.334,23.266,4899045,0
2009-05-27,23.511,23.511,23.019,23.082,4305824,0
2009-05-28,23.15,23.247,22.638,22.959,3890823,0
2009-05-29,22.968,22.993,22.63,22.835,3426836,0
2009-06-01,22.91,23.414,22.819,23.335,3242052,0
2009-06-02,23.344,23.907,23.247,23.734,4298763,0
2009-06-03,23.651,23.815,23.447,23.734,2796540,0
2009-06-04,23.789,23.806,23.561,23.718,2844254,0
2009-06-05,23.85,23.85,23.466,23.702,2854864,0
2009-06-08,23.617,23.928,23.511,23.815,3862652,0
2009-06-09,23.833,23.928,23.617,23.85,3032309,0
2009-06-10,23.937,24.07,23.431,23.797,3654404,0
2009-06-11,23.806,24.186,23.684,23.928,2426499,0
2009-06-12,23.892,24.137,23.726,23.971,2262625,0
2009-06-15,23.824,23.867,23.519,23.579,2702544,0
2009-06-16,23.553,23.601,23.23,23.266,2292354,0
2009-06-17,23.283,23.702,23.15,23.298,3128974,0
2009-06-18,23.275,23.913,23.275,23.789,2322964,0
2009-06-19,23.883,24.111,23.298,23.537,3982401,0
2009-06-22,23.461,23.742,23.422,23.609,2725377,0
2009-06-23,23.625,23.742,23.492,23.675,2447661,0
2009-06-24,23.782,24.039,23.594,23.971,3181118,0
2009-06-25,23.913,24.416,23.757,24.317,3244088,0
2009-06-26,24.302,24.409,23.998,24.325,3893226,0
2009-06-29,24.409,24.516,24.17,24.457,2489936,0
2009-06-30,24.433,24.516,24.016,24.235,2990589,0
2009-07-01,24.119,24.831,24.119,24.649,2614360,0
2009-07-02,24.493,24.566,24.047,24.063,2127096,0
2009-07-06,23.954,24.466,23.937,24.466,2144582,0
2009-07-07,24.352,24.631,24.229,24.244,2543314,0
2009-07-08,24.26,24.433,24.063,24.235,2236003,0
2009-07-09,24.392,24.392,23.876,24.047,1716774,0
2009-07-10,23.937,24.146,23.537,23.757,2745728,0
2009-07-13,23.824,24.352,23.824,24.244,3932792,0
2009-07-14,24.308,24.377,24.063,24.211,2125918,0
2009-07-15,24.352,24.606,24.26,24.5,3188672,0
2009-07-16,24.524,24.804,24.466,24.737,2892665,0
2009-07-17,24.69,24.813,24.566,24.657,2045423,0
2009-07-20,24.69,24.761,24.368,24.606,1917169,0
2009-07-21,24.7,24.871,24.484,24.753,2364551,0
2009-07-22,24.804,24.88,24.64,24.682,1944291,0
2009-07-23,24.779,25.207,24.657,24.994,2248258,0
2009-07-24,24.953,25.175,24.934,25.15,1312630,0
2009-07-27,25.183,25.282,24.902,25.233,2200528,0
2009-07-28,25.118,25.216,24.994,25.124,2199228,0
2009-07-29,25.421,25.736,25.265,25.646,4042409,0
2009-07-30,25.751,25.925,25.646,25.669,2383073,0
2009-07-31,25.701,25.875,25.513,25.561,1773686,0
2009-08-03,25.768,25.809,25.323,25.504,1910048,0
2009-08-04,25.587,25.758,25.347,25.758,2485099,0
2009-08-05,25.71,25.9,25.3,25.331,2049592,0
2009-08-06,25.331,25.603,25.265,25.315,1489556,0
2009-08-07,25.372,25.513,25.323,25.399,1259327,0
2009-08-10,25.372,25.521,25.257,25.413,1470709,0
2009-08-11,25.413,25.529,25.315,25.399,1640862,0
2009-08-12,25.323,25.504,25.207,25.291,1494003,0
2009-08-13,25.381,25.381,25.035,25.216,1466151,0
2009-08-14,25.471,25.471,24.911,25.207,3297280,0
2009-08-17,25.15,25.224,24.918,25.042,2916949,0
2009-08-18,25.019,25.042,24.712,24.737,3308270,0
2009-08-19,24.631,25.331,24.557,25.257,2949714,0
2009-08-20,25.347,25.39,25.077,25.175,2344323,0
2009-08-21,25.257,25.694,25.257,25.637,1438773,0
2009-08-24,25.719,25.719,25.43,25.627,1173770,0
2009-08-25,25.701,25.858,25.579,25.678,1425808,0
2009-08-26,25.678,25.842,25.587,25.685,1088056,0
2009-08-27,25.685,26.006,25.561,25.94,2763952,0
2009-08-28,25.999,25.999,25.758,25.875,1114266,0
2009-08-31,25.685,26.032,25.685,25.834,2196852,0
2009-09-01,25.743,25.909,25.363,25.399,2627519,0
2009-09-02,25.399,25.488,25.274,25.406,1409656,0
2009-09-03,25.448,25.464,25.233,25.439,1147215,0
2009-09-04,25.43,25.751,25.399,25.694,1429003,0
2009-09-08,25.909,26.757,25.768,26.673,3821848,0
2009-09-09,26.757,26.813,26.559,26.657,2255860,0
2009-09-10,26.69,27.366,26.509,27.284,4917675,0
2009-09-11,27.984,27.993,26.928,27.291,5199525,0
2009-09-14,26.725,27.162,26.69,26.912,4670775,0
2009-09-15,26.944,26.944,26.484,26.624,2751893,0
2009-09-16,26.657,26.912,26.262,26.328,4671539,0
2009-09-17,26.335,26.402,26.114,26.247,3163833,0
2009-09-18,26.256,26.649,26.114,26.6,4538423,0
2009-09-21,26.6,27.077,26.6,27.03,4229868,0
2009-09-22,27.136,27.136,26.757,26.874,2696147,0
2009-09-23,26.906,27.291,26.906,26.912,3774679,0
2009-09-24,26.953,27.03,26.813,26.928,2405709,0
2009-09-25,27.005,27.022,26.757,26.794,2643238,0
2009-09-28,26.912,27.102,26.749,27.022,1523663,0
2009-09-29,27.069,27.169,26.92,27.109,2684908,0
2009-09-30,27.136,27.136,26.709,26.874,2706535,0
2009-10-01,26.709,26.709,26.303,26.518,2766668,0
2009-10-02,26.28,26.469,26.256,26.262,3002016,0
2009-10-05,26.328,26.335,26.032,26.203,3178741,0
2009-10-06,26.203,26.773,26.203,26.559,3634070,0
2009-10-07,26.534,26.84,26.452,26.594,2402935,0
2009-10-08,26.641,26.757,26.534,26.682,2638325,0
2009-10-09,26.616,26.757,26.484,26.649,2522290,0
2009-10-12,26.773,27.052,26.594,26.874,2899002,0
2009-10-13,26.866,26.866,26.641,26.7,2614030,0
2009-10-14,26.831,26.997,26.585,26.6,2061105,0
2009-10-15,26.525,26.84,26.469,26.803,1993502,0
2009-10-16,26.657,26.971,26.607,26.874,1849235,0
2009-10-19,26.906,27.268,26.794,27.153,2288791,0
2009-10-20,27.192,27.309,26.953,26.997,2254078,0
2009-10-21,26.944,27.242,26.7,26.734,2579414,0
2009-10-22,26.664,26.734,26.344,26.616,2294207,0
2009-10-23,26.649,26.657,26.221,26.271,2039568,0
2009-10-26,26.335,26.632,25.85,26.231,2030154,0
2009-10-27,26.203,26.534,26.188,26.402,2523320,0
2009-10-28,26.394,26.518,26.256,26.256,1855854,0
2009-10-29,26.352,26.673,26.114,26.624,2100325,0
2009-10-30,26.607,26.773,26.155,26.155,3879689,0
2009-11-02,26.239,26.319,25.957,26.057,3424748,0
2009-11-03,26.006,26.032,25.504,25.727,3151293,0
2009-11-04,25.768,26.335,25.662,26.04,3026783,0
2009-11-05,26.105,26.475,26.04,26.475,2410160,0
2009-11-06,26.411,26.559,26.362,26.518,1658472,0
2009-11-09,26.542,26.912,26.484,26.897,1627471,0
2009-11-10,26.889,27.2,26.857,26.953,2010252,0
2009-11-11,27.118,27.226,26.936,27.208,2195602,0
2009-11-12,27.234,27.564,27.186,27.284,3338387,0
2009-11-13,27.339,27.449,27.192,27.334,1705435,0
2009-11-16,27.488,27.646,27.357,27.581,1963461,0
2009-11-17,27.646,27.703,27.465,27.662,1929951,0
2009-11-18,27.614,27.844,27.432,27.819,2625774,0
2009-11-19,27.737,28.082,27.573,28.05,3504613,0
2009-11-20,28.066,28.288,27.966,28.107,3266821,0
2009-11-23,28.107,28.636,27.901,28.503,5636486,0
2009-11-24,28.734,29.333,28.503,29.161,3799475,0
2009-11-25,29.219,29.219,28.981,29.145,1974094,0
2009-11-27,29.145,29.154,28.603,28.965,1496500,0
2009-11-30,28.957,28.989,28.585,28.807,2775489,0
2009-12-01,28.938,29.325,28.914,29.293,2464055,0
2009-12-02,29.237,29.49,29.137,29.161,2556490,0
2009-12-03,29.245,29.384,29.032,29.122,2431378,0
2009-12-04,29.195,29.402,28.947,29.219,2899977,0
2009-12-07,29.17,29.333,29.07,29.161,1744817,0
2009-12-08,29.137,29.145,28.69,28.891,1944088,0
2009-12-09,28.841,28.997,28.742,28.866,1690191,0
2009-12-10,28.832,28.938,28.578,28.699,2297464,0
2009-12-11,28.652,28.825,28.594,28.667,2593799,0
2009-12-14,28.718,28.799,28.62,28.69,1528721,0
2009-12-15,28.627,28.725,28.396,28.447,3863991,0
2009-12-16,28.52,28.661,28.33,28.337,1561340,0
2009-12-17,28.273,28.322,27.391,27.441,5689755,0
2009-12-18,27.54,27.54,26.682,27.2,8039016,0
2009-12-21,27.284,27.581,27.208,27.573,2370470,0
2009-12-22,27.637,27.844,27.504,27.827,2082578,0
2009-12-23,27.746,28.313,27.703,28.288,3113640,0
2009-12-24,28.19,28.438,28.107,28.429,1266919,0
2009-12-28,28.337,28.337,28.075,28.233,1514642,0
2009-12-29,28.273,28.313,27.917,28.042,1597810,0
2009-12-30,27.926,28.265,27.819,28.174,1660064,0
2009-12-31,28.123,28.265,27.844,27.844,1401601,0
2010-01-04,27.935,27.993,27.77,27.901,1911021,0
2010-01-05,27.943,28.15,27.68,27.95,3031149,0
2010-01-06,27.878,27.943,27.481,27.637,3434744,0
2010-01-07,27.557,27.557,27.162,27.217,3924112,0
2010-01-08,27.217,27.284,26.92,27.044,2674428,0
2010-01-11,27.044,27.186,26.857,27.127,3432530,0
2010-01-12,27.077,27.662,26.997,27.449,3158043,0
2010-01-13,27.564,27.926,27.458,27.861,3017113,0
2010-01-14,27.761,27.827,27.383,27.721,2399030,0
2010-01-15,27.737,27.786,27.022,27.178,4606131,0
2010-01-19,27.208,27.374,27.153,27.226,2255850,0
2010-01-20,27.069,27.102,26.773,27.077,1948772,0
2010-01-21,27.044,27.208,26.69,26.874,2931031,0
2010-01-22,26.857,27.208,26.682,27.005,3324131,0
2010-01-25,27.268,27.268,26.84,26.997,2053340,0
2010-01-26,26.866,27.077,26.673,26.988,2265119,0
2010-01-27,27.022,27.326,26.866,27.226,2847802,0
2010-01-28,27.326,27.671,27.26,27.614,3811040,0
2010-01-29,27.721,27.77,27.226,27.276,3023357,0
2010-02-01,27.417,27.564,27.3,27.474,1442340,0
2010-02-02,27.54,27.729,27.391,27.729,1919333,0
2010-02-03,27.695,27.703,27.417,27.449,2193514,0
2010-02-04,27.614,27.703,26.725,26.725,4163985,0
2010-02-05,26.632,26.781,26.509,26.749,3664491,0
2010-02-08,26.822,27.26,26.765,26.928,2372034,0
2010-02-09,27.136,27.695,27.077,27.449,3427564,0
2010-02-10,27.4,27.581,27.226,27.449,2017794,0
2010-02-11,27.607,27.68,27.217,27.646,1571868,0
2010-02-12,27.449,27.513,27.052,27.217,3563909,0
2010-02-16,27.291,27.721,27.208,27.671,2827292,0
2010-02-17,27.192,27.835,27.118,27.695,3546615,0
2010-02-18,27.598,27.95,27.598,27.887,2897412,0
2010-02-19,27.887,28.082,27.68,27.95,2493338,0
2010-02-22,27.811,27.993,27.357,27.598,3564634,0
2010-02-23,27.162,27.481,27.085,27.339,5461027,0
2010-02-24,27.318,27.54,27.094,27.309,3919396,0
2010-02-25,27.044,27.417,26.962,27.41,3178768,0
2010-02-26,27.449,27.564,27.334,27.458,3045789,0
2010-03-01,27.513,27.573,27.383,27.474,2551234,0
2010-03-02,27.532,28.082,27.488,27.887,3032861,0
2010-03-03,27.754,28.198,27.557,28.042,3250255,0
2010-03-04,28.116,28.33,27.835,28.132,3886360,0
2010-03-05,28.181,28.33,28.098,28.33,2120892,0
2010-03-08,28.265,28.337,28.035,28.141,1374158,0
2010-03-09,28.027,28.174,27.975,28.057,2140824,0
2010-03-10,28.066,28.066,27.819,27.91,2515336,0
2010-03-11,27.819,28.248,27.803,28.214,3013372,0
2010-03-12,28.28,28.447,28.158,28.412,2245009,0
2010-03-15,28.345,28.603,28.337,28.585,2077733,0
2010-03-16,28.667,28.866,28.569,28.832,2478847,0
2010-03-17,28.922,28.965,28.815,28.938,2145981,0
2010-03-18,28.784,28.866,28.62,28.866,1565702,0
2010-03-19,28.898,29.087,28.841,29.087,4565938,0
2010-03-22,28.938,29.186,28.938,29.105,1697174,0
2010-03-23,29.055,29.263,28.981,29.263,1521369,0
2010-03-24,29.145,29.278,28.965,29.032,1464814,0
2010-03-25,29.129,29.129,28.681,28.725,2053060,0
2010-03-26,28.759,28.874,28.652,28.768,2038905,0
2010-03-29,28.807,29.35,28.784,29.293,2536410,0
2010-03-30,29.375,29.453,29.254,29.35,1505361,0
2010-03-31,29.04,29.293,28.93,29.122,1955146,0
2010-04-01,29.228,29.375,29.17,29.293,1417569,0
2010-04-05,29.293,29.375,29.145,29.179,1225252,0
2010-04-06,29.096,29.21,29.087,29.105,1288115,0
2010-04-07,29.154,29.278,29.055,29.161,1876516,0
2010-04-08,29.096,29.21,28.922,28.938,2863915,0
2010-04-09,28.907,29.161,28.907,29.129,3179917,0
2010-04-12,29.055,29.245,28.938,29.179,2789659,0
2010-04-13,29.237,29.54,29.17,29.278,3516033,0
2010-04-14,29.286,29.375,29.186,29.35,2404662,0
2010-04-15,29.302,29.738,29.04,29.624,3049482,0
2010-04-16,29.499,29.69,29.293,29.418,2718774,0
2010-04-19,29.311,29.473,29.179,29.453,2196174,0
2010-04-20,29.558,29.672,29.443,29.656,1845701,0
2010-04-21,29.624,29.73,29.49,29.599,1807683,0
2010-04-22,29.523,29.656,29.17,29.473,1956364,0
2010-04-23,29.434,29.434,29.118,29.315,1979861,0
2010-04-26,29.254,29.384,29.179,29.228,0,0
2010-04-27,29.202,29.237,28.882,28.922,2036488,0
2010-04-28,29.047,29.202,28.815,29.145,2375754,0
2010-04-29,29.311,29.567,29.245,29.427,2707521,0
2010-04-30,29.367,29.863,29.325,29.54,3355737,0
2010-05-03,29.647,29.73,29.41,29.681,2470103,0
2010-05-04,29.41,29.607,29.195,29.359,1980746,0
2010-05-05,29.311,29.533,29.202,29.427,1899593,0
2010-05-06,29.402,29.402,28.158,28.891,4579506,0
2010-05-07,28.891,29.105,28.667,28.866,4608972,0
2010-05-10,29.599,29.887,29.114,29.49,2245247,0
2010-05-11,29.384,29.763,29.254,29.558,2174138,0
2010-05-12,29.599,29.787,29.41,29.672,2795345,0
2010-05-13,29.575,30.001,29.506,29.656,2785061,0
2010-05-14,29.515,29.656,29.005,29.114,2694310,0
2010-05-17,29.129,29.402,29.014,29.384,2447310,0
2010-05-18,29.473,29.647,29.17,29.228,2441324,0
2010-05-19,29.137,29.473,29.032,29.342,3394512,0
2010-05-20,29.014,29.161,28.661,28.799,6437809,0
2010-05-21,28.775,29.263,28.594,29.228,6371675,0
2010-05-24,29.161,29.318,28.667,29.145,4679718,0
2010-05-25,28.644,28.989,28.511,28.981,5152111,0
2010-05-26,29.04,29.07,28.699,28.734,4803937,0
2010-05-27,29.114,29.607,28.997,29.599,4211923,0
2010-05-28,29.567,29.656,29.473,29.499,3140104,0
2010-06-01,29.278,29.715,29.237,29.375,5027741,0
2010-06-02,29.402,30.001,29.402,30.001,3372676,0
2010-06-03,30.157,30.307,30.02,30.191,2613447,0
2010-06-04,29.747,29.847,29.54,29.656,4240448,0
2010-06-07,29.647,29.985,29.607,29.681,3701012,0
2010-06-08,29.647,30.26,29.591,30.242,5616708,0
2010-06-09,30.331,30.621,30.085,30.142,4406782,0
2010-06-10,30.472,30.497,29.927,30.127,5220488,0
2010-06-11,29.87,30.044,29.723,30.044,3739567,0
2010-06-14,30.282,30.365,30.001,30.226,3221764,0
2010-06-15,30.421,30.48,30.242,30.48,2521129,0
2010-06-16,30.266,30.531,30.25,30.472,3362060,0
2010-06-17,30.596,30.894,30.472,30.886,2680989,0
2010-06-18,30.868,30.868,30.523,30.606,2628309,0
2010-06-21,30.894,30.894,30.448,30.57,2549756,0
2010-06-22,30.537,30.675,30.118,30.174,2430832,0
2010-06-23,30.26,30.413,30.052,30.274,3875632,0
2010-06-24,30.133,30.307,29.97,30.035,3666445,0
2010-06-25,30.061,30.085,29.698,29.747,3304855,0
2010-06-28,29.838,30.26,29.78,30.118,2156365,0
2010-06-29,29.887,30.027,29.54,29.681,3003100,0
2010-06-30,29.557,29.716,29.365,29.515,3716211,0
2010-07-01,29.359,29.473,29.047,29.311,5606618,0
2010-07-02,29.263,29.367,28.957,29.087,2618352,0
2010-07-06,29.35,29.473,29.161,29.402,2897441,0
2010-07-07,29.393,29.887,29.325,29.887,3052985,0
2010-07-08,30.001,30.076,29.822,30.052,2311811,0
2010-07-09,30.094,30.094,29.723,29.904,1886756,0
2010-07-12,29.78,29.822,29.584,29.624,3380489,0
2010-07-13,29.887,29.953,29.575,29.681,3842971,0
2010-07-14,29.69,29.69,29.453,29.558,3013659,0
2010-07-15,29.599,29.756,29.402,29.698,3158235,0
2010-07-16,29.638,29.738,29.453,29.506,3341494,0
2010-07-19,29.615,29.83,29.615,29.69,3083932,0
2010-07-20,29.506,30.085,29.482,30.044,4748814,0
2010-07-21,30.052,30.061,29.55,29.615,2462042,0
2010-07-22,29.83,29.993,29.647,29.772,2636770,0
2010-07-23,29.772,29.912,29.624,29.863,3360413,0
2010-07-26,29.747,29.978,29.698,29.822,2198603,0
2010-07-27,29.953,30.282,29.681,30.26,3253203,0
2010-07-28,30.183,30.191,29.87,29.927,2048102,0
2010-07-29,29.878,29.878,29.311,29.467,4371107,0
2010-07-30,29.359,29.656,29.161,29.575,2790822,0
2010-08-02,29.896,29.904,29.523,29.698,3029871,0
2010-08-03,29.591,29.763,29.46,29.575,3288254,0
2010-08-04,29.591,30.035,29.591,29.978,2007606,0
2010-08-05,29.887,29.912,29.54,29.896,3448317,0
2010-08-06,29.73,30.068,29.615,29.805,3770488,0
2010-08-09,29.904,30.044,29.78,29.83,2174241,0
2010-08-10,29.624,30.11,29.624,30.001,2662925,0
2010-08-11,29.681,29.887,29.567,29.738,2966706,0
2010-08-12,29.482,29.805,29.467,29.723,2031578,0
2010-08-13,29.615,29.912,29.575,29.813,1251464,0
2010-08-16,29.698,29.918,29.575,29.878,1845495,0
2010-08-17,30.085,30.537,29.878,30.383,2951716,0
2010-08-18,30.448,30.488,30.208,30.406,1846332,0
2010-08-19,30.29,30.331,29.805,30.076,2364098,0
2010-08-20,29.945,30.208,29.838,30.183,2129468,0
2010-08-23,30.282,30.561,30.103,30.399,2817328,0
2010-08-24,30.183,30.57,30.15,30.406,3282250,0
2010-08-25,30.348,30.816,30.226,30.684,2951431,0
2010-08-26,30.684,30.784,30.315,30.439,2480171,0
2010-08-27,30.57,30.939,30.537,30.868,2987942,0
2010-08-30,30.807,30.965,30.464,30.464,3459644,0
2010-08-31,30.464,30.855,30.42,30.695,3682274,0
2010-09-01,30.852,30.894,30.356,30.456,4625041,0
2010-09-02,30.531,30.754,30.464,30.746,2836364,0
2010-09-03,29.681,30.2,29.506,29.83,6383251,0
2010-09-07,29.342,29.607,29.263,29.575,6431494,0
2010-09-08,29.55,29.698,29.46,29.599,4499658,0
2010-09-09,29.772,29.83,29.607,29.632,4434159,0
2010-09-10,29.632,29.664,29.506,29.647,3417682,0
2010-09-13,29.796,29.796,29.54,29.707,1904187,0
2010-09-14,29.096,29.443,29.096,29.393,4315121,0
2010-09-15,29.393,29.787,29.318,29.78,2817240,0
2010-09-16,29.772,29.912,29.647,29.912,2142960,0
2010-09-17,30.052,30.142,29.805,29.904,3912161,0
2010-09-20,29.912,30.076,29.756,30.068,2705434,0
2010-09-21,30.001,30.02,29.756,29.887,2291217,0
2010-09-22,29.978,30.315,29.97,30.094,2842562,0
2010-09-23,30.02,30.035,29.763,29.796,2086554,0
2010-09-24,29.738,29.97,29.584,29.855,4452817,0
2010-09-27,29.855,29.978,29.698,29.847,1841505,0
2010-09-28,29.962,30.068,29.656,30.027,2478486,0
2010-09-29,29.87,29.953,29.567,29.672,3116177,0
2010-09-30,29.757,29.89,29.292,29.452,4609195,0
2010-10-01,29.632,29.738,29.427,29.73,3358254,0
2010-10-04,29.73,29.813,29.49,29.607,2302939,0
2010-10-05,29.83,29.855,29.584,29.615,3380815,0
2010-10-06,29.615,29.787,29.591,29.723,2295682,0
2010-10-07,29.453,29.567,29.161,29.228,2485995,0
2010-10-08,29.318,29.453,29.122,29.384,2985606,0
2010-10-11,29.359,29.584,29.333,29.55,1978251,0
2010-10-12,29.453,29.575,29.318,29.506,2557598,0
2010-10-13,29.615,30.226,29.584,30.15,5517552,0
2010-10-14,30.15,30.2,30.011,30.11,2139327,0
2010-10-15,30.29,30.356,30.061,30.157,2481839,0
2010-10-18,30.061,30.061,29.878,29.993,2067554,0
2010-10-19,29.664,29.87,29.567,29.672,2282034,0
2010-10-20,29.664,29.936,29.664,29.863,1567191,0
2010-10-21,29.878,30.085,29.747,29.904,1957161,0
2010-10-22,29.838,30.044,29.838,29.962,1654837,0
2010-10-25,30.068,30.183,29.87,29.878,2238538,0
2010-10-26,29.855,29.936,29.73,29.918,2621757,0
2010-10-27,29.73,29.772,29.46,29.715,2035802,0
2010-10-28,29.723,29.87,29.482,29.558,3602397,0
2010-10-29,29.54,29.878,29.531,29.862,1653046,0
2010-11-01,29.896,30.061,29.738,29.822,2517082,0
2010-11-02,29.978,30.061,29.813,29.993,2270116,0
2010-11-03,30.035,30.094,29.796,29.927,1718509,0
2010-11-04,30.11,30.472,30.076,30.2,2579189,0
2010-11-05,30.142,30.166,29.953,30.157,1823125,0
2010-11-08,30.027,30.068,29.953,29.978,1569610,0
2010-11-09,29.945,29.953,29.664,29.698,1736659,0
2010-11-10,28.914,29.54,28.455,28.709,7422598,0
2010-11-11,28.542,28.603,28.158,28.421,4418177,0
2010-11-12,28.33,28.569,28.214,28.438,3101730,0
2010-11-15,28.534,28.652,28.438,28.56,2067675,0
2010-11-16,28.469,28.611,28.33,28.396,3160140,0
2010-11-17,28.33,28.494,28.296,28.371,3378836,0
2010-11-18,28.477,28.636,28.322,28.52,2506928,0
2010-11-22,28.469,28.734,28.447,28.69,3949663,0
2010-11-23,28.405,28.542,27.95,28.011,5966420,0
2010-11-24,27.835,28.002,27.548,27.993,4727702,0
2010-11-26,27.869,28.19,27.754,28.123,1661924,0
2010-11-29,27.943,28.066,27.761,28.035,2967512,0
2010-11-30,27.803,28.085,27.762,27.928,3679090,0
2010-12-01,28.141,28.239,27.853,28.198,4057139,0
2010-12-02,28.116,28.214,27.943,28.057,3074004,0
2010-12-03,28.035,28.158,27.819,28.057,3732680,0
2010-12-06,28.057,28.503,27.917,28.066,2384515,0
2010-12-07,28.132,28.207,27.861,27.926,2969552,0
2010-12-08,27.869,28.011,27.712,27.901,3093101,0
2010-12-09,28.019,28.503,28.002,28.412,6891268,0
2010-12-10,28.447,28.542,28.214,28.405,3347399,0
2010-12-13,28.371,28.447,28.239,28.438,3356839,0
2010-12-14,28.363,28.69,28.363,28.62,2237098,0
2010-12-15,28.52,28.667,28.511,28.652,2384186,0
2010-12-16,28.681,28.973,28.652,28.914,2485779,0
2010-12-17,28.907,29.161,28.784,29.154,2875516,0
2010-12-20,29.096,29.137,28.62,28.644,3419926,0
2010-12-21,28.759,28.807,28.594,28.709,2157504,0
2010-12-22,28.469,28.611,28.116,28.28,2547485,0
2010-12-23,28.273,28.52,28.273,28.405,1913372,0
2010-12-27,28.405,28.511,28.354,28.429,1411168,0
2010-12-28,28.438,28.542,28.354,28.462,924926,0
2010-12-29,28.436,28.627,28.436,28.541,1339478,0
2010-12-30,28.51,28.559,28.411,28.468,1341800,0
2010-12-31,28.417,28.733,28.417,28.631,1371306,0
2011-01-03,28.718,28.718,28.447,28.578,2311914,0
2011-01-04,28.56,28.661,28.33,28.388,3490473,0
2011-01-05,28.38,28.578,28.33,28.477,1928273,0
2011-01-06,28.447,28.542,28.345,28.52,2149150,0
2011-01-07,28.462,28.578,28.305,28.405,2350127,0
2011-01-10,28.265,28.594,28.265,28.503,2272440,0
2011-01-11,28.503,28.585,28.354,28.462,2417977,0
2011-01-12,28.594,28.85,28.469,28.751,2017023,0
2011-01-13,28.603,28.93,28.603,28.768,1717472,0
2011-01-14,28.734,28.815,28.611,28.792,1426438,0
2011-01-18,28.751,28.957,28.718,28.898,2259011,0
2011-01-19,28.751,28.907,28.62,28.709,1893220,0
2011-01-20,28.636,29.245,28.585,29.04,3654149,0
2011-01-21,29.202,29.219,29.005,29.096,2105617,0
2011-01-24,29.154,29.186,28.751,28.882,2741126,0
2011-01-25,28.898,28.914,28.681,28.841,2222919,0
2011-01-26,28.914,28.922,28.627,28.882,3336338,0
2011-01-27,28.807,28.866,28.503,28.578,2626473,0
2011-01-28,28.542,28.661,28.345,28.38,2725244,0
2011-01-31,28.348,28.445,28.077,28.127,2410799,0
2011-02-01,28.181,28.313,28.123,28.257,1984785,0
2011-02-02,28.166,28.503,28.166,28.322,2025821,0
2011-02-03,28.273,28.52,28.273,28.396,2466947,0
2011-02-04,28.455,28.462,28.214,28.354,2184182,0
2011-02-07,28.371,28.396,28.027,28.198,1992700,0
2011-02-08,28.322,28.462,28.174,28.288,1547022,0
2011-02-09,28.288,28.447,28.239,28.438,1195123,0
2011-02-10,28.322,28.462,28.107,28.248,1601530,0
2011-02-11,28.174,28.388,28.057,28.363,1586856,0
2011-02-14,28.296,28.447,28.223,28.405,1606715,0
2011-02-15,28.233,28.462,28.233,28.447,1355520,0
2011-02-16,28.421,28.486,28.233,28.438,2478806,0
2011-02-17,28.447,28.832,28.337,28.784,3675545,0
2011-02-18,27.878,28.019,26.906,27.662,12877676,0
2011-02-22,27.217,27.68,27.208,27.532,3784130,0
2011-02-23,27.441,28.066,27.432,27.901,4873884,0
2011-02-24,27.958,27.975,27.474,27.598,4166400,0
2011-02-25,27.622,27.779,27.607,27.662,2380551,0
2011-02-28,27.786,27.912,27.652,27.729,3102941,0
2011-03-01,27.837,27.837,27.563,27.645,2703946,0
2011-03-02,27.712,27.779,27.53,27.58,2487291,0
2011-03-03,27.653,27.903,27.613,27.829,2384913,0
2011-03-04,27.761,27.901,27.495,27.637,1966276,0
2011-03-07,27.746,27.754,27.504,27.522,1890735,0
2011-03-08,27.564,27.91,27.557,27.844,2367676,0
2011-03-09,27.869,28.233,27.786,28.174,2267479,0
2011-03-10,28.102,28.352,27.888,28.285,2888616,0
2011-03-11,28.207,28.421,28.207,28.239,2410657,0
2011-03-14,28.098,28.141,27.811,27.887,2777847,0
2011-03-15,27.326,27.695,27.26,27.622,3266845,0
2011-03-16,27.504,27.628,27.2,27.513,4104651,0
2011-03-17,27.688,27.73,27.447,27.546,2168308,0
2011-03-18,27.712,27.91,27.521,27.597,3871164,0
2011-03-21,27.721,27.837,27.645,27.661,887100,0
2011-03-22,27.795,27.795,27.503,27.622,1937952,0
2011-03-23,27.522,27.548,27.268,27.488,2355596,0
2011-03-24,27.573,27.737,27.474,27.622,1698843,0
2011-03-25,27.695,27.779,27.597,27.645,1250270,0
2011-03-28,27.614,27.761,27.522,27.54,1276145,0
2011-03-29,27.488,27.573,27.234,27.366,2709581,0
2011-03-30,27.479,27.637,27.354,27.407,2568475,0
2011-03-31,27.471,27.531,27.249,27.275,2434805,0
2011-04-01,27.388,27.429,27.338,27.363,1553333,0
2011-04-04,27.463,27.463,27.23,27.238,1451857,0
2011-04-05,27.23,27.415,27.23,27.363,2382780,0
2011-04-06,27.354,27.762,27.264,27.68,2750701,0
2011-04-07,27.661,27.77,27.606,27.754,2495985,0
2011-04-08,27.786,27.871,27.613,27.645,2333154,0
2011-04-11,27.703,27.903,27.688,27.695,2147898,0
2011-04-12,27.645,28.27,27.645,28.03,3575296,0
2011-04-13,28.102,28.119,27.953,27.996,2225371,0
2011-04-14,27.936,28.203,27.888,28.077,1869603,0
2011-04-15,28.128,28.245,28.044,28.119,2573508,0
2011-04-18,27.879,27.978,27.637,27.637,3391935,0
2011-04-19,27.606,27.695,27.421,27.695,3461364,0
2011-04-20,27.846,27.936,27.58,27.695,1985756,0
2011-04-21,27.688,27.721,27.247,27.331,3017023,0
2011-04-25,27.331,27.415,27.181,27.23,2386407,0
2011-04-26,27.305,27.53,27.247,27.494,1854108,0
2011-04-27,27.538,27.779,27.512,27.606,2085440,0
2011-04-28,27.606,27.795,27.512,27.747,2048175,0
2011-04-29,27.675,27.964,27.675,27.912,1629061,0
2011-05-02,27.936,28.203,27.862,28.085,2186324,0
2011-05-03,27.936,28.186,27.936,28.044,1740598,0
2011-05-04,28.07,28.203,27.894,27.969,2857800,0
2011-05-05,27.846,27.919,27.68,27.779,2931517,0
2011-05-06,27.919,28.145,27.888,27.936,2074759,0
2011-05-09,27.894,27.953,27.747,27.762,3089018,0
2011-05-10,27.871,28.136,27.855,28.053,1781344,0
2011-05-11,28.014,28.178,27.91,27.978,2639363,0
2011-05-12,27.888,28.578,27.888,28.533,3371787,0
2011-05-13,28.501,29.308,28.484,29.243,7115247,0
2011-05-16,29.109,29.33,28.967,29.224,2909678,0
2011-05-17,29.066,29.382,28.967,29.166,2595189,0
2011-05-18,29.166,29.374,29.091,29.315,1890796,0
2011-05-19,29.417,29.632,29.324,29.365,2454225,0
2011-05-20,29.292,29.365,29.059,29.283,3592497,0
2011-05-23,28.627,29.365,28.569,29.043,6773790,0
2011-05-24,29.036,29.41,28.909,29.251,4162577,0
2011-05-25,29.158,29.166,28.709,28.777,3662158,0
2011-05-26,28.777,28.843,28.661,28.709,3259698,0
2011-05-27,28.777,28.893,28.619,28.785,1829420,0
2011-05-31,28.897,28.948,28.728,28.872,1797754,0
2011-06-01,28.808,28.826,28.533,28.619,2278721,0
2011-06-02,28.644,28.691,28.293,28.343,2296017,0
2011-06-03,28.203,28.336,27.987,27.987,2180084,0
2011-06-06,27.961,28.07,27.936,27.969,1828518,0
2011-06-07,28.016,28.106,27.904,28.033,1973935,0
2011-06-08,27.962,28.054,27.821,27.989,2122980,0
2011-06-09,27.989,28.491,27.93,28.281,2733626,0
2011-06-10,28.245,28.27,28.005,28.014,2050173,0
2011-06-13,28.037,28.293,28.005,28.186,2005460,0
2011-06-14,28.203,28.352,28.07,28.293,1813397,0
2011-06-15,28.195,28.195,27.996,28.053,1900607,0
2011-06-16,28.122,28.333,28.007,28.307,1875627,0
2011-06-17,28.425,28.627,28.348,28.391,2168771,0
2011-06-20,28.31,28.55,28.293,28.446,1076275,0
2011-06-21,28.541,28.541,28.285,28.436,1819731,0
2011-06-22,28.409,28.491,28.215,28.24,2028062,0
2011-06-23,27.93,27.962,27.377,27.51,5912430,0
2011-06-24,27.695,28.409,27.644,28.173,5906660,0
2011-06-27,28.249,28.34,28.08,28.266,2099452,0
2011-06-28,28.307,28.366,27.98,28.039,2557276,0
2011-06-29,28.366,29.17,28.366,28.818,5562559,0
2011-06-30,28.877,28.946,28.606,28.707,2937961,0
2011-07-01,28.651,28.853,28.549,28.794,1837035,0
2011-07-05,28.743,28.76,28.517,28.627,2040260,0
2011-07-06,28.567,28.769,28.517,28.743,2437754,0
2011-07-07,29.02,29.02,28.474,28.558,2798721,0
2011-07-08,28.416,28.735,28.416,28.635,2458648,0
2011-07-11,28.434,28.643,28.34,28.61,2753326,0
2011-07-12,28.909,29.345,28.674,28.985,6858172,0
2011-07-13,29.077,29.202,28.661,28.7,5373186,0
2011-07-14,28.76,28.886,28.451,28.54,4215829,0
2011-07-15,28.532,28.532,28.258,28.425,3303842,0
2011-07-18,28.348,28.391,27.955,28.13,2957827,0
2011-07-19,28.173,28.434,28.047,28.434,2278688,0
2011-07-20,28.517,28.576,28.298,28.298,1739042,0
2011-07-21,28.391,28.576,28.348,28.443,2064184,0
2011-07-22,28.54,28.54,28.289,28.333,1377227,0
2011-07-25,28.19,28.233,28.08,28.097,1530754,0
2011-07-26,28.157,28.298,28.007,28.149,1952137,0
2011-07-27,28.106,28.149,27.803,27.856,1797448,0
2011-07-28,27.863,27.938,27.703,27.712,1092591,0
2011-07-29,27.613,27.908,27.485,27.696,2129779,0
2011-08-01,27.803,27.837,27.285,27.621,2491919,0
2011-08-02,27.492,27.536,27.339,27.339,2344901,0
2011-08-03,27.319,27.661,27.242,27.612,2852196,0
2011-08-04,27.413,27.729,26.782,26.782,5503360,0
2011-08-05,27.001,27.26,26.605,26.724,7283384,0
2011-08-08,26.397,26.699,25.651,25.718,10825499,0
2011-08-09,25.869,26.044,25.047,25.736,10858300,0
2011-08-10,25.592,25.758,24.882,24.946,10445224,0
2011-08-11,25.047,25.549,24.928,25.332,5328250,0
2011-08-12,25.265,25.751,25.106,25.718,10827196,0
2011-08-15,25.8,26.07,25.6,26.028,3291023,0
2011-08-16,25.911,26.093,25.844,25.977,3197488,0
2011-08-17,26.079,26.32,26.037,26.238,2216745,0
2011-08-18,25.895,26.07,25.383,25.499,3754239,0
2011-08-19,25.374,25.758,25.164,25.164,3942826,0
2011-08-22,25.525,25.557,25.308,25.339,2304347,0
2011-08-23,25.365,25.869,25.241,25.852,3309704,0
2011-08-24,25.844,26.28,25.726,26.247,3378304,0
2011-08-25,26.296,26.329,25.683,25.736,2651997,0
2011-08-26,25.643,26.079,25.3,25.911,2333153,0
2011-08-29,26.079,26.574,26.079,26.574,2305055,0
2011-08-30,26.514,26.663,26.247,26.565,2388889,0
2011-08-31,26.634,26.78,26.456,26.704,3021864,0
2011-09-01,26.681,26.814,26.53,26.699,2822915,0
2011-09-02,26.721,27.037,26.252,26.362,5040308,0
2011-09-06,25.769,26.132,25.71,26.132,2567853,0
2011-09-07,26.454,26.548,26.293,26.521,1935483,0
2011-09-08,26.462,26.599,26.302,26.362,2528557,0
2011-09-09,26.178,26.178,25.751,25.852,2545781,0
2011-09-12,25.683,25.8,25.357,25.726,2434932,0
2011-09-13,25.8,25.92,25.643,25.869,2591314,0
2011-09-14,25.902,26.38,25.758,26.178,2661753,0
2011-09-15,26.354,26.38,26.128,26.304,2317549,0
2011-09-16,26.395,26.462,26.183,26.278,3648575,0
2011-09-19,26.019,26.178,25.793,26.088,1876937,0
2011-09-20,26.088,26.372,26.037,26.17,2364846,0
2011-09-21,26.128,26.312,25.701,25.701,2601238,0
2011-09-22,25.197,25.911,25.081,25.817,4151605,0
2011-09-23,25.897,26.395,25.548,26.19,4867146,0
2011-09-26,26.312,26.647,26.202,26.63,2803293,0
2011-09-27,26.814,27.492,26.805,27.125,3518783,0
2011-09-28,27.149,27.318,26.745,26.745,2167827,0
2011-09-29,27.005,27.223,26.798,27.038,2022037,0
2011-09-30,26.891,27.553,26.839,27.122,3487376,0
2011-10-03,26.911,27.613,26.911,27.366,6197296,0
2011-10-04,27.214,27.606,26.87,27.606,5636763,0
2011-10-05,27.519,27.646,27.275,27.51,4154336,0
2011-10-06,27.427,27.757,27.358,27.597,3715279,0
2011-10-07,27.597,27.908,27.571,27.696,3087959,0
2011-10-10,27.908,28.128,27.781,28.119,2598831,0
2011-10-11,28.094,28.442,28.02,28.306,2781379,0
2011-10-12,28.474,28.474,28.111,28.119,2543067,0
2011-10-13,28.094,28.154,27.85,28.028,3030168,0
2011-10-14,28.356,28.391,28.028,28.314,1917995,0
2011-10-17,28.231,28.373,27.908,27.976,1837669,0
2011-10-18,28.02,28.645,27.841,28.442,2697525,0
2011-10-19,28.442,28.602,28.296,28.314,2316826,0
2011-10-20,28.28,28.483,27.925,28.137,2924929,0
2011-10-21,28.442,28.746,28.339,28.645,2150834,0
2011-10-24,28.669,28.669,28.331,28.466,1789643,0
2011-10-25,28.459,28.533,28.146,28.171,1332789,0
2011-10-26,28.373,28.451,28.128,28.314,1986123,0
2011-10-27,28.627,28.746,28.314,28.382,3099615,0
2011-10-28,28.442,28.459,28.085,28.296,2255537,0
2011-10-31,28.396,28.396,28.059,28.112,2966541,0
2011-11-01,27.781,28.012,27.662,27.765,4235014,0
2011-11-02,27.899,27.899,27.561,27.671,2586206,0
2011-11-03,27.891,28.187,27.749,28.154,2675058,0
2011-11-04,27.973,28.145,27.872,28.026,1580613,0
2011-11-07,27.994,28.788,27.934,28.788,3806240,0
2011-11-08,28.711,28.847,28.585,28.821,3044449,0
2011-11-09,28.517,28.517,28.094,28.179,2381715,0
2011-11-10,28.391,28.483,28.102,28.408,1713052,0
2011-11-11,28.645,28.693,28.288,28.568,1946094,0
2011-11-14,28.5,28.5,28.288,28.391,1111621,0
2011-11-15,28.339,28.645,28.306,28.54,1369337,0
2011-11-16,28.339,28.611,28.137,28.205,2839371,0
2011-11-17,28.231,28.442,28.037,28.247,2842597,0
2011-11-18,28.382,28.5,28.205,28.451,2170077,0
2011-11-21,28.179,28.577,27.966,28.416,4050110,0
2011-11-22,27.867,28.069,26.574,26.918,8757397,0
2011-11-23,26.709,27.046,26.421,26.421,3337660,0
2011-11-25,26.462,26.961,26.395,26.925,1592047,0
2011-11-28,27.214,27.231,26.7,26.798,3472919,0
2011-11-29,26.911,27.191,26.888,27.054,2809063,0
2011-11-30,27.449,27.622,27.225,27.561,3724309,0
2011-12-01,27.485,27.714,27.427,27.5,2540599,0
2011-12-02,27.616,27.648,27.404,27.512,2548232,0
2011-12-05,27.749,27.816,27.452,27.597,2313968,0
2011-12-06,27.548,27.964,27.522,27.856,2220325,0
2011-12-07,27.769,27.896,27.557,27.803,1963641,0
2011-12-08,27.786,27.881,27.522,27.564,1981132,0
2011-12-09,27.684,27.863,27.557,27.76,2196425,0
2011-12-12,27.718,27.735,27.309,27.454,1998968,0
2011-12-13,27.564,27.709,27.223,27.299,1644122,0
2011-12-14,27.267,27.359,27.12,27.291,2119097,0
2011-12-15,27.454,27.735,27.309,27.631,1939114,0
2011-12-16,27.856,28.093,27.582,27.666,3132348,0
2011-12-19,27.753,27.931,27.454,27.487,1276681,0
2011-12-20,27.64,27.881,27.503,27.837,1917542,0
2011-12-21,27.829,28.323,27.82,28.231,1503277,0
2011-12-22,28.231,28.366,28.118,28.288,1344210,0
2011-12-23,28.34,28.358,28.248,28.28,1277939,0
2011-12-27,28.273,28.484,28.196,28.358,1114784,0
2011-12-28,28.427,28.46,28.248,28.288,723128,0
2011-12-29,28.401,28.581,28.323,28.562,865403,0
2011-12-30,28.606,28.64,28.306,28.348,932978,0
2012-01-03,28.571,28.733,28.084,28.127,2174412,0
2012-01-04,28.127,28.297,27.856,27.912,2018059,0
2012-01-05,27.881,27.912,27.12,27.129,5418609,0
2012-01-06,27.077,27.148,26.626,26.821,5840871,0
2012-01-09,26.892,27.213,26.867,27.148,2063342,0
2012-01-10,27.267,27.666,27.223,27.631,3620680,0
2012-01-11,27.631,27.709,27.275,27.522,4189511,0
2012-01-12,27.648,27.803,27.548,27.786,1746786,0
2012-01-13,27.437,27.786,27.42,27.701,1826644,0
2012-01-17,27.616,27.701,27.267,27.309,3139872,0
2012-01-18,27.291,27.413,27.223,27.299,2712087,0
2012-01-19,27.275,27.624,27.157,27.512,2527207,0
2012-01-20,27.044,27.181,26.721,27.077,3803515,0
2012-01-23,27.069,27.231,26.78,27.052,2744897,0
2012-01-24,26.948,27.052,26.867,26.958,1590823,0
2012-01-25,26.876,27.06,26.721,27.052,2221313,0
2012-01-26,27.086,27.413,26.923,27.012,2299036,0
2012-01-27,27.003,27.02,26.721,26.812,1601820,0
2012-01-30,26.713,26.94,26.651,26.923,2101836,0
2012-01-31,26.958,27.104,26.848,27.038,1835787,0
2012-02-01,27.157,27.205,26.994,27.044,2269182,0
2012-02-02,27.02,27.205,26.958,27.157,1964026,0
2012-02-03,27.318,27.454,27.157,27.205,2051324,0
2012-02-06,27.231,27.531,27.129,27.165,2124532,0
2012-02-07,27.148,27.275,27.029,27.181,1768166,0
2012-02-08,27.19,27.326,27.052,27.181,1525185,0
2012-02-09,27.181,27.377,27.077,27.35,1264852,0
2012-02-10,27.205,27.231,26.867,27.012,1591746,0
2012-02-13,26.994,27.12,26.876,26.976,1447732,0
2012-02-14,26.74,27.139,26.73,27.129,1450996,0
2012-02-15,27.284,27.291,27.06,27.157,1562398,0
2012-02-16,27.148,27.503,27.12,27.34,3156795,0
2012-02-17,28.026,28.972,27.992,28.058,7286305,0
2012-02-21,28.035,28.297,27.939,28.187,3315388,0
2012-02-22,28.136,28.264,28.035,28.238,3460351,0
2012-02-23,28.178,28.671,28.101,28.606,3157417,0
2012-02-24,28.606,28.997,28.606,28.751,4400832,0
2012-02-27,28.614,28.785,28.493,28.588,2203533,0
2012-02-28,28.631,28.649,28.212,28.273,2954740,0
2012-02-29,28.159,28.677,28.15,28.418,2753571,0
2012-03-01,28.41,28.468,28.093,28.28,2281452,0
2012-03-02,28.318,28.396,28.241,28.308,1028146,0
2012-03-05,28.315,28.315,28.084,28.178,1497518,0
2012-03-06,28.094,28.233,27.81,27.862,1873334,0
2012-03-07,27.827,28.01,27.819,28.01,1608225,0
2012-03-08,28.155,28.197,27.921,27.964,1795909,0
2012-03-09,28.067,28.077,27.803,28,1724671,0
2012-03-12,27.992,28.145,27.948,27.992,1503160,0
2012-03-13,28.093,28.145,27.896,28.058,2125577,0
2012-03-14,28,28.205,27.973,28.035,1158912,0
2012-03-15,28.058,28.196,27.973,28.178,1243446,0
2012-03-16,28.084,28.179,27.854,27.973,2167422,0
2012-03-19,27.931,28.28,27.89,28.238,1806937,0
2012-03-20,28.093,28.28,28.084,28.11,1437619,0
2012-03-21,28.067,28.178,27.896,28,1712476,0
2012-03-22,27.881,28.042,27.812,27.982,1801333,0
2012-03-23,27.964,28.119,27.889,28.043,1821169,0
2012-03-26,28.127,28.248,28.035,28.058,2437608,0
2012-03-27,28.119,28.568,28.035,28.189,2277829,0
2012-03-28,28.179,28.259,28.137,28.179,2296123,0
2012-03-29,28.163,28.396,28.05,28.3,2196740,0
2012-03-30,28.445,29.033,28.366,28.87,5220572,0
2012-04-02,28.792,28.91,28.506,28.852,2604856,0
2012-04-03,28.869,29.006,28.783,28.972,3016395,0
2012-04-04,29.015,29.058,28.861,28.955,3504049,0
2012-04-05,28.861,28.963,28.685,28.792,1974865,0
2012-04-09,28.577,28.757,28.516,28.594,2270911,0
2012-04-10,28.594,28.731,28.342,28.396,3299038,0
2012-04-11,28.549,28.678,28.439,28.506,1940993,0
2012-04-12,28.506,28.585,28.387,28.506,1957056,0
2012-04-13,28.457,28.663,28.361,28.396,2167337,0
2012-04-16,28.457,28.783,28.336,28.62,2679860,0
2012-04-17,28.731,29.073,28.516,28.98,2515941,0
2012-04-18,28.869,29.025,28.783,28.963,1733512,0
2012-04-19,28.972,29.11,28.792,29.083,2103049,0
2012-04-20,29.11,29.195,29.006,29.101,1709084,0
2012-04-23,28.869,28.894,28.506,28.602,2537562,0
2012-04-24,28.685,28.997,28.602,28.919,1558183,0
2012-04-25,29.034,29.143,28.877,28.936,1710247,0
2012-04-26,28.972,29.202,28.919,29.16,1474193,0
2012-04-27,29.211,29.282,29.119,29.119,2242661,0
2012-04-30,29.119,29.195,28.936,29.101,1660126,0
2012-05-01,29.058,29.11,28.808,28.919,1905322,0
2012-05-02,28.903,29.058,28.816,28.903,1650276,0
2012-05-03,28.955,29.025,28.826,28.936,1558323,0
2012-05-04,28.91,29.169,28.834,29.091,1738392,0
2012-05-07,28.928,29.34,28.928,29.315,2741176,0
2012-05-08,29.23,29.248,29.091,29.211,1969414,0
2012-05-09,29.006,29.455,29.006,29.275,2777953,0
2012-05-10,29.438,29.651,29.298,29.617,1772111,0
2012-05-11,29.539,29.721,29.487,29.592,1759912,0
2012-05-14,29.42,29.746,29.358,29.626,1129058,0
2012-05-15,29.626,29.737,29.403,29.47,2950023,0
2012-05-16,29.504,29.617,29.257,29.384,2727446,0
2012-05-17,29.42,29.548,29.073,29.073,1653441,0
2012-05-18,29.169,29.42,28.704,28.731,3010712,0
2012-05-21,28.489,28.67,27.449,28.172,6454201,0
2012-05-22,28.214,28.336,28.059,28.102,2213571,0
2012-05-23,27.973,28.119,27.758,27.889,2985594,0
2012-05-24,27.983,28.035,27.895,28.01,2652084,0
2012-05-25,27.964,28.163,27.964,28.027,2246067,0
2012-05-29,28.102,28.172,27.827,27.889,2563801,0
2012-05-30,27.81,27.921,27.431,27.449,3080669,0
2012-05-31,27.482,27.536,27.27,27.27,3195721,0
2012-06-01,27.078,27.199,26.94,26.948,4043534,0
2012-06-04,27.15,27.302,26.976,27.14,4024175,0
2012-06-05,27.099,27.153,26.95,27.081,5636387,0
2012-06-06,27.144,27.334,27.056,27.334,3211268,0
2012-06-07,27.387,27.446,27.134,27.17,2761960,0
2012-06-08,27.199,27.344,27.112,27.286,2119533,0
2012-06-11,27.399,27.466,27.167,27.167,2183600,0
2012-06-12,27.175,27.294,27.012,27.096,1698833,0
2012-06-13,27.078,27.175,26.94,27.012,2335090,0
2012-06-14,27.07,27.336,26.948,27.26,1840964,0
2012-06-15,27.308,27.395,27.178,27.334,2001478,0
2012-06-18,27.183,27.527,27.158,27.508,1367259,0
2012-06-19,27.498,27.992,27.459,27.912,2504830,0
2012-06-20,27.889,28.027,27.527,27.827,2661988,0
2012-06-21,27.895,28.01,27.606,27.628,3170288,0
2012-06-22,27.706,27.828,27.577,27.577,2207667,0
2012-06-25,27.329,27.655,27.329,27.527,3269226,0
2012-06-26,27.57,27.802,27.449,27.733,2214731,0
2012-06-27,27.742,27.913,27.689,27.872,1476693,0
2012-06-28,27.725,27.985,27.595,27.975,2486609,0
2012-06-29,28.147,28.723,28.068,28.714,3452039,0
2012-07-02,28.645,28.723,28.366,28.723,2461561,0
2012-07-03,28.748,28.8,28.636,28.757,1570379,0
2012-07-05,28.835,28.92,28.662,28.8,2848748,0
2012-07-06,28.8,28.808,28.53,28.627,2162431,0
2012-07-09,28.723,28.748,28.296,28.393,3493609,0
2012-07-10,28.662,28.685,27.89,28.296,4564368,0
2012-07-11,28.366,28.636,28.193,28.513,2525585,0
2012-07-12,28.427,28.53,28.305,28.436,1787238,0
2012-07-13,28.436,28.965,28.418,28.938,2443570,0
2012-07-16,28.92,28.982,28.685,28.723,2116901,0
2012-07-17,28.8,28.887,28.418,28.694,2027607,0
2012-07-18,28.636,28.947,28.584,28.862,1554246,0
2012-07-19,28.826,29.137,28.757,29.137,2170140,0
2012-07-20,29.068,29.068,28.713,28.8,2543151,0
2012-07-23,28.513,28.653,28.339,28.504,2144138,0
2012-07-24,28.556,28.584,28.057,28.215,2215642,0
2012-07-25,28.418,28.513,28.097,28.279,2061607,0
2012-07-26,28.53,28.636,28.383,28.418,1982918,0
2012-07-27,28.53,28.817,28.495,28.739,2071437,0
2012-07-30,28.713,29.044,28.627,28.87,2252304,0
2012-07-31,28.853,28.947,28.653,28.73,1745878,0
2012-08-01,28.792,29.06,28.418,28.601,2016073,0
2012-08-02,28.436,28.556,27.975,28.176,2185123,0
2012-08-03,28.504,28.947,28.418,28.455,1883986,0
2012-08-06,28.547,28.808,28.366,28.436,1875779,0
2012-08-07,28.427,28.538,28.15,28.427,1921002,0
2012-08-08,28.446,28.938,28.436,28.862,2376194,0
2012-08-09,28.887,28.887,28.669,28.775,726252,0
2012-08-10,28.713,28.938,28.592,28.904,1023851,0
2012-08-13,29.444,29.964,29.372,29.807,4838096,0
2012-08-14,29.945,30.197,29.78,29.972,3164609,0
2012-08-15,29.989,30.075,29.945,30.059,1725373,0
2012-08-16,29.997,30.224,29.859,30.197,2447341,0
2012-08-17,30.275,30.3,30.066,30.197,1946196,0
2012-08-20,30.152,30.25,30.094,30.25,1453771,0
2012-08-21,30.266,30.353,30.197,30.205,1830835,0
2012-08-22,30.128,30.25,30.015,30.066,1656819,0
2012-08-23,29.98,30.215,29.772,30.11,1907209,0
2012-08-24,30.136,30.371,30.049,30.362,2198663,0
2012-08-27,30.371,30.769,30.318,30.7,2723403,0
2012-08-28,30.597,30.894,30.501,30.786,2446142,0
2012-08-29,30.681,30.82,30.388,30.671,2746400,0
2012-08-30,30.543,30.597,30.094,30.45,2366697,0
2012-08-31,30.474,30.763,30.3,30.493,2474859,0
2012-09-04,31.429,31.483,30.344,30.474,5836851,0
2012-09-05,30.493,30.57,29.972,30.12,5127529,0
2012-09-06,30.152,30.588,30.152,30.528,2480509,0
2012-09-07,30.543,30.588,30.215,30.405,2452466,0
2012-09-10,30.45,30.45,30.085,30.12,2402775,0
2012-09-11,30.094,30.197,29.972,30.015,2404008,0
2012-09-12,30.023,30.12,29.927,30.059,1863794,0
2012-09-13,30.023,30.205,29.902,30.085,3117085,0
2012-09-14,30.12,30.161,29.746,29.98,3257081,0
2012-09-17,30.006,30.215,29.936,30.041,2177633,0
2012-09-18,30.104,30.318,29.997,30.3,2186121,0
2012-09-19,30.283,30.528,30.152,30.493,3534914,0
2012-09-20,30.474,30.769,30.44,30.493,2608396,0
2012-09-21,30.588,30.754,30.421,30.458,2522909,0
2012-09-24,30.388,30.718,30.283,30.535,2168440,0
2012-09-25,30.606,30.622,30.174,30.22,2455590,0
2012-09-26,30.266,30.431,30.152,30.25,1565048,0
2012-09-27,30.3,30.327,30.041,30.152,1803846,0
2012-09-28,30.066,30.242,29.885,30.215,1810495,0
2012-10-01,30.205,30.413,30.085,30.405,2415521,0
2012-10-02,30.398,30.681,30.362,30.528,1577525,0
2012-10-03,30.501,30.754,30.398,30.681,2603127,0
2012-10-04,30.77,30.877,30.632,30.728,1693026,0
2012-10-05,30.84,30.999,30.78,30.904,2271074,0
2012-10-08,30.85,31.018,30.77,30.904,1636691,0
2012-10-09,30.911,30.99,30.649,30.709,1983055,0
2012-10-10,30.763,30.927,30.473,30.622,1456970,0
2012-10-11,30.821,30.821,30.456,30.518,1837538,0
2012-10-12,30.665,30.78,30.229,30.341,1619109,0
2012-10-15,30.428,30.569,30.239,30.473,1197606,0
2012-10-16,30.64,30.681,30.369,30.622,1637919,0
2012-10-17,30.77,30.927,30.649,30.787,1435748,0
2012-10-18,30.787,31.092,30.77,31.025,2039048,0
2012-10-19,30.98,31.06,30.787,30.812,2840426,0
2012-10-22,30.797,30.797,30.438,30.632,1208819,0
2012-10-23,30.456,30.542,30.192,30.359,1672548,0
2012-10-24,30.482,30.587,30.202,30.263,972509,0
2012-10-25,30.448,30.549,30.22,30.402,1378261,0
2012-10-26,30.411,30.499,30.148,30.378,1582276,0
2012-10-31,30.448,31.111,30.448,30.858,2294482,0
2012-11-01,30.858,30.961,30.622,30.812,1984610,0
2012-11-02,30.952,31.166,30.797,30.821,1618187,0
2012-11-05,30.728,30.755,30.448,30.649,1626785,0
2012-11-06,30.69,31.052,30.657,30.886,1996842,0
2012-11-07,30.632,31.06,30.569,30.804,2057924,0
2012-11-08,30.746,31.2,30.746,31.025,2954646,0
2012-11-09,30.904,31.213,30.85,31.044,2096328,0
2012-11-12,31.025,31.472,30.858,31.296,1934579,0
2012-11-13,31.174,32.092,31.101,32.003,5400892,0
2012-11-14,32.003,32.17,31.734,31.83,3037149,0
2012-11-15,31.742,31.853,31.62,31.714,2694659,0
2012-11-16,31.742,32.118,31.612,32.055,3429969,0
2012-11-19,32.188,32.51,32.1,32.328,4279840,0
2012-11-20,31.969,32.188,31.348,31.679,5350552,0
2012-11-21,31.646,31.89,31.547,31.89,2420158,0
2012-11-23,31.961,32.109,31.934,32.109,654900,0
2012-11-26,32.022,32.092,31.778,31.907,2341720,0
2012-11-27,31.778,32.082,31.778,32.022,1474239,0
2012-11-28,31.978,32.188,31.81,31.961,1749518,0
2012-11-29,32.039,32.155,31.872,31.978,2119493,0
2012-11-30,32.003,32.196,31.952,32.155,1583574,0
2012-12-03,32.213,32.302,31.926,32.055,1906086,0
2012-12-04,32.092,32.137,31.9,31.978,3224841,0
2012-12-05,32.046,32.311,32.022,32.092,2038057,0
2012-12-06,32.046,32.145,31.734,31.872,3462520,0
2012-12-07,32.302,32.302,31.82,32.046,1457682,0
2012-12-10,32.039,32.092,31.943,32.046,1479503,0
2012-12-11,32.065,32.276,31.804,31.872,2446729,0
2012-12-12,32.318,32.37,31.819,31.89,3633015,0
2012-12-13,31.927,32.086,31.809,31.845,1955059,0
2012-12-14,31.794,32.024,31.625,31.633,1914107,0
2012-12-17,31.712,32.227,31.633,32.15,2169395,0
2012-12-18,32.15,32.227,31.935,32.227,2587308,0
2012-12-19,32.184,32.219,31.97,31.99,1823456,0
2012-12-20,32.058,32.15,31.589,31.908,2784549,0
2012-12-21,31.731,31.838,31.448,31.561,2971157,0
2012-12-24,31.525,31.642,31.374,31.438,491719,0
2012-12-26,31.41,31.474,31.117,31.156,1004172,0
2012-12-27,31.156,31.18,30.663,31.003,1932409,0
2012-12-28,30.921,31.107,30.717,30.727,959095,0
2012-12-31,30.67,31.021,30.495,31.021,1788180,0
2013-01-02,31.286,31.935,31.163,31.935,2441830,0
2013-01-03,31.927,32.006,31.642,32,1810582,0
2013-01-04,32,32.006,31.419,31.721,3474909,0
2013-01-07,31.65,31.712,31.339,31.561,2785364,0
2013-01-08,31.507,31.551,31.087,31.107,2154057,0
2013-01-09,31.198,31.324,31.078,31.305,1725266,0
2013-01-10,31.339,31.571,31.278,31.391,2107742,0
2013-01-11,31.278,31.466,30.974,31.315,2376537,0
2013-01-14,31.296,31.642,31.296,31.589,1419061,0
2013-01-15,31.589,31.9,31.401,31.703,1399647,0
2013-01-16,31.625,31.863,31.589,31.75,1019790,0
2013-01-17,31.809,32.3,31.809,32.113,1553846,0
2013-01-18,32.166,32.281,31.954,32.264,1444198,0
2013-01-22,32.264,32.399,32.042,32.399,948291,0
2013-01-23,32.326,32.531,32.291,32.326,1075547,0
2013-01-24,32.3,32.485,32.184,32.38,1295214,0
2013-01-25,32.451,32.576,32.335,32.476,1379478,0
2013-01-28,32.416,32.566,32.086,32.227,1506460,0
2013-01-29,32.184,32.36,32.104,32.15,1430919,0
2013-01-30,32.193,32.494,32.104,32.485,1617789,0
2013-01-31,32.485,32.771,32.485,32.637,1959780,0
2013-02-01,32.745,32.806,32.602,32.708,1616442,0
2013-02-04,32.549,32.672,32.441,32.494,1431590,0
2013-02-05,32.621,32.85,32.595,32.781,1077193,0
2013-02-06,32.645,33.019,32.612,32.976,1314090,0
2013-02-07,32.976,33.294,32.932,33.234,1965496,0
2013-02-08,33.226,34.085,33.226,33.722,3140810,0
2013-02-11,33.758,34.076,33.748,33.892,2265631,0
2013-02-12,33.848,34.151,33.713,34.018,1645342,0
2013-02-13,34,34.159,33.858,33.942,1677076,0
2013-02-14,34.69,36.06,34.424,34.424,9278950,0
2013-02-15,34.48,35.285,34.282,35.029,4215967,0
2013-02-19,35.118,35.724,35.118,35.562,3421474,0
2013-02-20,35.598,35.802,35.419,35.572,2655069,0
2013-02-21,35.562,35.715,35.029,35.27,3042071,0
2013-02-22,35.26,35.678,35.208,35.678,2037628,0
2013-02-25,35.749,35.988,35.528,35.545,2926475,0
2013-02-26,35.651,36.053,35.482,35.902,2456598,0
2013-02-27,35.829,36.221,35.715,36.114,1961742,0
2013-02-28,36.086,36.921,36.025,36.593,3735688,0
2013-03-01,36.612,37.482,36.514,37.438,4329274,0
2013-03-04,37.349,37.385,37.036,37.138,3369541,0
2013-03-05,37.305,37.385,37.006,37.064,3115367,0
2013-03-06,37.09,37.27,36.638,36.814,3568160,0
2013-03-07,36.897,37.179,36.764,36.814,1835578,0
2013-03-08,36.967,37.036,36.548,36.789,2022447,0
2013-03-11,36.842,37.09,36.789,36.897,1359534,0
2013-03-12,36.806,36.996,36.701,36.912,1386524,0
2013-03-13,36.921,37.251,36.842,37.199,1460754,0
2013-03-14,37.208,37.297,37.028,37.233,1439128,0
2013-03-15,37.046,37.119,36.861,36.996,2411853,0
2013-03-18,36.814,37.251,36.638,37.165,1161668,0
2013-03-19,37.251,37.545,37.165,37.51,1339755,0
2013-03-20,37.536,38.273,37.536,38.186,2342032,0
2013-03-21,38.034,38.086,37.742,37.963,1239662,0
2013-03-22,38.078,38.631,37.972,38.541,1581309,0
2013-03-25,38.64,38.992,38.621,38.764,1926034,0
2013-03-26,38.824,39.438,38.657,39.385,2972226,0
2013-03-27,39.227,39.858,39.076,39.849,2314346,0
2013-03-28,39.919,40.373,39.776,40.328,2366366,0
2013-04-01,40.309,40.675,40.258,40.675,2011055,0
2013-04-02,40.747,41.297,40.691,40.898,3466400,0
2013-04-03,40.87,40.915,40.166,40.433,4027705,0
2013-04-04,40.45,40.64,40.134,40.203,3036699,0
2013-04-05,39.866,40.124,39.769,39.801,2355349,0
2013-04-08,39.801,40.184,39.659,40.175,1565716,0
2013-04-09,40.291,40.365,39.794,39.937,1735529,0
2013-04-10,40.024,40.541,39.99,40.46,1478516,0
2013-04-11,40.443,40.675,40.275,40.337,1316143,0
2013-04-12,40.328,40.541,40.124,40.45,1410786,0
2013-04-15,40.391,40.63,40.239,40.239,1961349,0
2013-04-16,40.443,41.375,40.213,41.368,1873047,0
2013-04-17,41.216,41.216,40.64,40.789,2828958,0
2013-04-18,40.817,41.127,40.699,40.87,2181754,0
2013-04-19,40.889,41.537,40.789,41.306,1736852,0
2013-04-22,41.233,41.458,41.003,41.271,1374535,0
2013-04-23,41.324,41.651,41.127,41.545,1746539,0
2013-04-24,41.51,41.651,40.934,40.943,1896604,0
2013-04-25,41.056,41.375,40.974,41.076,3053015,0
2013-04-26,41.12,41.316,41.012,41.076,1608737,0
2013-04-29,41.137,41.271,40.967,41.233,1267273,0
2013-04-30,41.127,41.412,40.993,41.261,1604777,0
2013-05-01,41.261,41.466,41.003,41.031,1578768,0
2013-05-02,40.993,41.518,40.915,41.351,1409683,0
2013-05-03,41.592,41.777,41.351,41.642,2305299,0
2013-05-06,41.518,41.599,41.147,41.156,1949230,0
2013-05-07,41.279,41.51,41.19,41.431,1446240,0
2013-05-08,41.375,41.537,41.12,41.359,1432540,0
2013-05-09,41.431,41.608,40.889,40.953,1369200,0
2013-05-10,41.04,41.324,40.889,41.156,1600139,0
2013-05-13,41.066,41.458,41.066,41.261,1527868,0
2013-05-14,41.297,42.451,41.297,42.356,2062799,0
2013-05-15,42.309,42.852,42.043,42.801,1821638,0
2013-05-16,42.648,43.057,42.507,42.542,1507890,0
2013-05-17,42.56,42.587,41.939,42.346,3152574,0
2013-05-20,43.297,43.411,40.665,40.699,4604418,0
2013-05-21,40.774,41.12,40.283,40.943,3307673,0
2013-05-22,40.943,41.618,40.541,40.817,2024072,0
2013-05-23,40.48,40.88,40.175,40.684,1518107,0
2013-05-24,40.551,40.789,40.275,40.576,1352106,0
2013-05-28,40.959,41.316,40.48,40.765,1567120,0
2013-05-29,40.648,40.691,39.544,39.705,1828700,0
2013-05-30,39.688,39.705,39.19,39.26,2533055,0
2013-05-31,38.987,39.167,38.05,38.058,4871900,0
2013-06-03,38.104,38.567,37.625,38.346,2471883,0
2013-06-04,38.346,38.815,38.23,38.7,3342036,0
2013-06-05,38.541,38.621,38.14,38.15,1496600,0
2013-06-06,38.221,38.398,37.935,38.398,1317678,0
2013-06-07,38.64,39.724,38.621,39.715,2968018,0
2013-06-10,39.635,39.715,38.792,39.068,2529021,0
2013-06-11,38.792,39.401,38.541,39.163,1083118,0
2013-06-12,39.378,39.554,39.068,39.352,1670362,0
2013-06-13,39.234,39.659,38.941,39.6,1303256,0
2013-06-14,39.625,40,39.502,39.82,1151687,0
2013-06-17,39.99,40.365,39.811,40.124,1263027,0
2013-06-18,40.042,40.684,39.919,40.656,1912088,0
2013-06-19,40.648,40.851,39.776,39.776,1823534,0
2013-06-20,39.41,39.519,38.452,38.551,2178653,0
2013-06-21,38.683,39.002,38.327,38.736,2243625,0
2013-06-24,38.398,39.19,38.14,38.764,1346969,0
2013-06-25,39.068,39.286,38.755,39.059,1373888,0
2013-06-26,39.342,39.688,39.296,39.438,883063,0
2013-06-27,39.75,40.061,39.697,39.902,1668919,0
2013-06-28,40.376,40.799,40.368,40.419,1665550,0
2013-07-01,39.937,40.309,39.909,40.142,1222558,0
2013-07-02,40.052,40.239,39.715,40,1614079,0
2013-07-03,39.799,39.972,39.463,39.569,879084,0
2013-07-05,39.883,39.953,39.473,39.875,889873,0
2013-07-08,40.099,40.454,40.016,40.376,1026395,0
2013-07-09,40.536,40.714,40.367,40.571,822455,0
2013-07-10,40.536,40.848,40.241,40.454,903020,0
2013-07-11,40.941,41.601,40.941,41.51,1181922,0
2013-07-12,41.458,41.51,40.786,40.921,1517619,0
2013-07-15,40.867,41.467,40.822,41.359,1387866,0
2013-07-16,41.251,41.402,41.019,41.251,994335,0
2013-07-17,41.333,41.375,41.073,41.173,718991,0
2013-07-18,41.173,41.653,41.173,41.502,638407,0
2013-07-19,41.653,42.353,41.619,42.297,1575902,0
2013-07-22,42.236,42.522,42.076,42.372,1471845,0
2013-07-23,42.325,42.468,41.851,42.353,1590728,0
2013-07-24,42.263,42.343,41.51,41.528,1169188,0
2013-07-25,41.439,41.814,41.333,41.736,916842,0
2013-07-26,41.79,42.129,41.26,42.12,875498,0
2013-07-29,41.951,42.306,41.942,42.137,731968,0
2013-07-30,42.325,42.441,41.637,41.653,924368,0
2013-07-31,41.628,42.102,41.619,41.878,911936,0
2013-08-01,42.201,42.593,42.172,42.522,918227,0
2013-08-02,42.496,42.541,42.12,42.425,882177,0
2013-08-05,42.271,42.693,42.038,42.516,627493,0
2013-08-06,42.343,42.772,42.172,42.486,737154,0
2013-08-07,42.397,42.541,42.112,42.129,900362,0
2013-08-08,42.306,42.835,42.129,42.602,1123554,0
2013-08-09,42.541,42.835,42.405,42.719,1323249,0
2013-08-12,42.201,42.818,42.154,42.801,1040244,0
2013-08-13,42.935,43.022,42.665,42.853,848690,0
2013-08-14,42.801,42.889,42.076,42.085,879102,0
2013-08-15,41.78,41.923,41.279,41.288,1391224,0
2013-08-16,41.215,41.343,40.931,41.164,1534490,0
2013-08-19,41.154,41.422,41.028,41.197,812885,0
2013-08-20,41.297,41.485,41.197,41.224,652310,0
2013-08-21,41.154,41.215,40.635,40.652,598809,0
2013-08-22,40.689,41.188,40.491,41.028,778908,0
2013-08-23,41.188,41.556,41.164,41.51,1099257,0
2013-08-26,41.61,41.61,40.616,40.626,1558581,0
2013-08-27,40.311,40.588,40.25,40.331,1337343,0
2013-08-28,40.159,40.205,39.972,40.008,1457215,0
2013-08-29,39.12,39.12,38.362,38.775,3456137,0
2013-08-30,39.321,39.321,38.739,39.222,1979321,0
2013-09-03,38.747,38.826,38.147,38.253,2989943,0
2013-09-04,38.253,38.64,38.012,38.406,4357169,0
2013-09-05,38.422,38.451,37.138,37.475,4271579,0
2013-09-06,37.672,37.745,37.378,37.575,2501113,0
2013-09-09,37.708,37.85,37.484,37.575,1764220,0
2013-09-10,37.619,37.726,36.777,36.9,3434451,0
2013-09-11,36.985,37.305,36.785,37.108,2120059,0
2013-09-12,37.098,37.493,36.84,36.887,2272820,0
2013-09-13,37.08,37.958,37.08,37.833,2766933,0
2013-09-16,38.253,38.381,37.915,37.958,1583853,0
2013-09-17,37.915,38.04,37.493,37.547,2079201,0
2013-09-18,37.475,38.119,37.27,38.119,1439050,0
2013-09-19,38.092,38.317,37.636,37.763,2030824,0
2013-09-20,37.763,37.842,37.359,37.404,1924639,0
2013-09-23,37.314,37.422,37.071,37.369,1376916,0
2013-09-24,37.261,37.332,37.004,37.138,1918022,0
2013-09-25,37.215,37.279,36.9,36.938,919968,0
2013-09-26,37.128,37.27,36.804,37.021,1489556,0
2013-09-27,36.831,36.965,36.409,36.652,1111566,0
2013-09-30,37.03,37.238,36.795,36.978,1645491,0
2013-10-01,36.293,37.004,36.283,36.877,2084168,0
2013-10-02,36.661,36.751,36.07,36.652,2511169,0
2013-10-03,36.642,36.812,36.493,36.572,2474206,0
2013-10-04,36.519,36.799,36.418,36.537,1764547,0
2013-10-07,36.275,36.519,36.177,36.282,1115636,0
2013-10-08,36.302,36.644,36.068,36.068,1459161,0
2013-10-09,36.247,36.36,35.951,36.14,1930351,0
2013-10-10,36.427,37.025,36.36,36.971,1834510,0
2013-10-11,36.863,37,36.681,36.863,1325591,0
2013-10-14,36.815,36.882,36.519,36.807,877143,0
2013-10-15,36.863,37.258,36.7,36.854,1699504,0
2013-10-16,37.05,37.521,37.05,37.447,1631737,0
2013-10-17,37.295,37.556,37.214,37.538,1394973,0
2013-10-18,37.612,37.673,37.349,37.502,1613177,0
2013-10-21,37.566,37.728,37.331,37.728,1170427,0
2013-10-22,37.629,38.549,37.629,38.495,2005599,0
2013-10-23,38.458,38.748,38.378,38.458,2260608,0
2013-10-24,38.601,38.63,37.881,38.234,3418118,0
2013-10-25,38.189,38.467,38.071,38.378,1278604,0
2013-10-28,38.268,38.954,38.268,38.648,2616522,0
2013-10-29,38.648,39.091,38.648,39.007,1422507,0
2013-10-30,39.055,39.114,38.639,38.748,985289,0
2013-10-31,39.059,39.166,38.658,38.666,1514373,0
2013-11-01,38.314,38.593,38.314,38.495,1368354,0
2013-11-04,38.556,38.701,38.006,38.15,1378616,0
2013-11-05,38.063,38.439,37.881,38.179,1262563,0
2013-11-06,38.395,38.593,38.341,38.566,1550902,0
2013-11-07,38.495,38.585,37.673,37.69,1382463,0
2013-11-08,37.673,37.909,37.368,37.808,1260758,0
2013-11-11,37.808,38.079,37.629,37.845,1324368,0
2013-11-12,37.646,37.765,37.295,37.521,1823861,0
2013-11-13,37.547,38.053,37.395,38.034,905389,0
2013-11-14,38.034,38.529,37.971,38.361,1212176,0
2013-11-15,38.341,38.476,37.872,38.251,1294378,0
2013-11-18,38.361,38.369,37.629,37.7,2047386,0
2013-11-19,35.797,35.888,35.06,35.347,7806432,0
2013-11-20,35.275,35.282,34.535,34.807,5926667,0
2013-11-21,34.798,35.148,34.628,35.069,2888976,0
2013-11-22,35.085,35.536,34.958,35.501,2385324,0
2013-11-25,35.237,35.374,34.878,34.986,3361239,0
2013-11-26,34.798,35.374,34.714,34.958,4949714,0
2013-11-27,35.014,35.148,34.831,34.916,1734876,0
2013-11-29,35.214,35.414,35.105,35.179,769828,0
2013-12-02,34.86,35.041,34.599,34.822,1860037,0
2013-12-03,34.907,35.378,34.898,35.25,2194900,0
2013-12-04,35.095,36.613,35.086,36.371,7494605,0
2013-12-05,36.353,37.143,36.095,36.421,7517458,0
2013-12-06,36.177,38.467,36.177,38.258,9025360,0
2013-12-09,38.304,38.872,38.063,38.369,6844417,0
2013-12-10,38.268,38.43,36.825,36.933,5582334,0
2013-12-11,36.904,37.077,36.546,36.644,3592006,0
2013-12-12,36.636,36.899,36.351,36.799,3699749,0
2013-12-13,36.799,36.882,36.456,36.746,2404095,0
2013-12-16,36.924,37.457,36.789,36.943,3368801,0
2013-12-17,37.125,38.756,37.017,38.539,6868050,0
2013-12-18,38.522,39.073,37.909,39.073,5410152,0
2013-12-19,39.292,39.447,38.884,39.239,3305621,0
2013-12-20,39.264,39.33,38.539,38.786,7755672,0
2013-12-23,38.875,38.957,38.549,38.865,1997715,0
2013-12-24,38.965,38.973,38.658,38.903,784221,0
2013-12-26,38.903,39.102,38.684,38.894,1380993,0
2013-12-27,38.757,39.693,38.757,39.33,2185462,0
2013-12-30,39.282,39.457,39.077,39.391,1286781,0
2013-12-31,39.376,39.511,39.166,39.311,1438950,0
2014-01-02,39.127,39.264,38.767,39.094,2388187,0
2014-01-03,38.749,38.857,38.475,38.529,2579179,0
2014-01-06,38.767,38.903,38.367,38.513,2773505,0
2014-01-07,38.786,39.049,38.658,38.939,2238148,0
2014-01-08,38.912,38.965,38.42,38.684,2328895,0
2014-01-09,38.601,38.658,38.149,38.593,2153230,0
2014-01-10,38.838,39.086,38.593,38.903,1702494,0
2014-01-13,38.702,38.973,38.292,38.377,2282349,0
2014-01-14,38.504,38.903,38.377,38.72,1956805,0
2014-01-15,38.857,38.857,38.283,38.429,1716263,0
2014-01-16,38.42,39.068,38.349,38.922,1539894,0
2014-01-17,38.757,38.819,37.803,37.957,3528185,0
2014-01-21,38.149,38.484,37.93,38.24,2455929,0
2014-01-22,38.448,38.692,38.359,38.438,1167488,0
2014-01-23,38.139,38.24,37.776,38.021,1961294,0
2014-01-24,37.966,38.957,37.914,38.412,4387590,0
2014-01-27,38.395,38.494,37.939,38.083,2115514,0
2014-01-28,38.231,38.402,37.876,38.121,1567506,0
2014-01-29,37.693,37.693,36.821,37.331,2910344,0
2014-01-30,37.558,37.649,37.248,37.386,1346926,0
2014-01-31,36.958,37.803,36.921,37.43,1858966,0
2014-02-03,37.585,37.585,36.131,36.223,2267369,0
2014-02-04,36.449,36.449,36.013,36.378,1463687,0
2014-02-05,36.068,36.439,35.968,36.188,1627862,0
2014-02-06,36.284,36.403,35.987,36.353,1611185,0
2014-02-07,36.429,36.777,36.231,36.623,1118439,0
2014-02-10,36.549,37.007,36.469,36.921,1249857,0
2014-02-11,36.785,37.168,36.704,37.152,1717724,0
2014-02-12,37.152,37.503,36.958,37.113,1834213,0
2014-02-13,36.878,37.396,36.878,37.214,2593112,0
2014-02-14,38.601,39.74,38.149,39.068,5699666,0
2014-02-18,39.086,39.384,38.702,39.282,3003607,0
2014-02-19,39.256,39.629,39.203,39.556,2665487,0
2014-02-20,39.476,39.748,39.376,39.683,1797975,0
2014-02-21,39.748,40.019,39.575,39.946,4536470,0
2014-02-24,40.011,40.366,39.993,40.138,1716500,0
2014-02-25,40.238,40.366,39.748,39.91,2373446,0
2014-02-26,40.011,40.093,39.282,39.282,2864257,0
2014-02-27,39.256,39.528,39.029,39.175,2825182,0
2014-02-28,39.247,39.556,39.127,39.339,1450482,0
2014-03-03,39.086,39.366,38.922,39.086,1573632,0
2014-03-04,39.437,40.003,39.428,39.955,2410423,0
2014-03-05,39.929,40.019,39.546,39.766,1273586,0
2014-03-06,39.828,39.866,39.528,39.711,1247735,0
2014-03-07,39.748,39.983,39.493,39.884,1121705,0
2014-03-10,39.857,39.902,39.664,39.848,1303097,0
2014-03-11,39.828,40.11,39.511,39.62,1215575,0
2014-03-12,39.419,40.181,39.409,40.154,1121946,0
2014-03-13,40.257,40.512,39.792,39.983,1457983,0
2014-03-14,39.792,40.419,39.783,40.011,1666791,0
2014-03-17,40.13,40.164,39.674,39.866,1151104,0
2014-03-18,40.003,40.492,39.72,40.3,1309009,0
2014-03-19,40.266,40.375,39.848,39.955,1396265,0
2014-03-20,39.938,40.547,39.884,40.547,1905308,0
2014-03-21,40.809,40.864,40.366,40.454,2084059,0
2014-03-24,40.474,40.638,40.003,40.191,2093199,0
2014-03-25,40.502,40.547,39.993,40.257,1370287,0
2014-03-26,40.338,40.419,39.964,40.011,716396,0
2014-03-27,40.056,40.274,39.929,40.103,676301,0
2014-03-28,40.211,40.537,40.093,40.474,1039881,0
2014-03-31,40.709,40.854,40.573,40.766,746408,0
2014-04-01,39.902,40.825,39.857,40.474,1171282,0
2014-04-02,40.446,40.581,40.257,40.484,1060115,0
2014-04-03,40.655,40.8,40.201,40.757,1447407,0
2014-04-04,40.828,40.887,40.484,40.529,1141720,0
2014-04-07,40.521,41.122,40.521,40.984,1879953,0
2014-04-08,41.042,41.251,40.675,40.867,1426237,0
2014-04-09,40.932,41.186,40.821,41.114,848648,0
2014-04-10,41.132,41.598,40.838,40.877,1192981,0
2014-04-11,40.639,41.013,40.289,40.484,1067766,0
2014-04-14,40.857,40.984,40.521,40.793,867854,0
2014-04-15,40.867,40.867,40.273,40.399,1119801,0
2014-04-16,40.684,40.913,40.529,40.867,978063,0
2014-04-17,40.721,40.821,40.574,40.74,833312,0
2014-04-21,40.691,40.867,40.502,40.629,861432,0
2014-04-22,40.675,40.984,40.492,40.913,1010641,0
2014-04-23,40.896,41.27,40.896,41.096,889790,0
2014-04-24,41.078,41.316,40.951,41.042,781686,0
2014-04-25,41.013,41.142,40.691,41.105,616579,0
2014-04-28,41.241,41.854,41.177,41.782,1316117,0
2014-04-29,41.864,42.092,41.507,41.524,822393,0
2014-04-30,41.443,41.618,41.17,41.608,752591,0
2014-05-01,41.515,41.581,41.068,41.344,683314,0
2014-05-02,41.344,41.481,41.058,41.151,516427,0
2014-05-05,41.048,41.344,40.967,41.334,581129,0
2014-05-06,41.324,41.397,40.984,41.068,723276,0
2014-05-07,41.186,41.49,41.161,41.453,1111969,0
2014-05-08,41.498,41.718,41.186,41.378,680008,0
2014-05-09,41.361,41.571,41.27,41.524,1009699,0
2014-05-12,41.68,41.799,41.49,41.608,928471,0
2014-05-13,41.689,41.939,41.652,41.737,934851,0
2014-05-14,41.756,41.929,41.415,41.443,1037746,0
2014-05-15,41.306,41.591,41.122,41.186,949428,0
2014-05-16,41.122,41.353,40.994,41.27,1441648,0
2014-05-19,38.92,40.601,38.343,40.299,5177476,0
2014-05-20,40.171,40.492,39.906,40.281,2740893,0
2014-05-21,39.97,40.592,39.823,40.582,1660991,0
2014-05-22,40.537,40.547,40.236,40.474,689354,0
2014-05-23,40.555,40.611,40.199,40.299,904463,0
2014-05-27,40.328,40.959,40.289,40.887,1128420,0
2014-05-28,40.867,41.132,40.759,40.802,907215,0
2014-05-29,40.857,41.297,40.656,41.288,1518210,0
2014-05-30,41.461,42.13,41.27,41.981,2633079,0
2014-06-02,41.947,41.991,41.553,41.591,990638,0
2014-06-03,41.698,41.698,41.415,41.524,1097327,0
2014-06-04,41.425,41.883,41.324,41.817,1056061,0
2014-06-05,41.956,42.505,41.792,42.413,2212631,0
2014-06-06,42.302,42.523,42.174,42.413,967432,0
2014-06-09,42.302,42.33,41.782,41.947,1415059,0
2014-06-10,41.901,42.037,41.608,41.756,1414521,0
2014-06-11,41.708,41.782,41.425,41.553,626164,0
2014-06-12,41.453,41.652,41.27,41.397,622835,0
2014-06-13,41.435,41.636,41.27,41.453,510149,0
2014-06-16,41.415,41.825,41.344,41.756,668175,0
2014-06-17,41.652,41.864,41.534,41.792,680700,0
2014-06-18,41.581,42.12,41.471,42.084,813972,0
2014-06-19,42.075,42.688,42.046,42.633,980286,0
2014-06-20,42.633,42.633,42.267,42.467,1342963,0
2014-06-23,42.439,42.439,41.91,42.138,1298558,0
2014-06-24,42.019,42.092,41.698,41.765,831686,0
2014-06-25,41.598,41.598,41.251,41.453,1022756,0
2014-06-26,41.387,41.405,41.17,41.397,768533,0
2014-06-27,41.306,42.001,41.306,41.773,1021018,0
2014-06-30,41.773,42.258,41.618,41.901,940960,0
2014-07-01,41.929,42.285,41.765,42.13,713627,0
2014-07-02,42.156,42.285,42.027,42.248,811779,0
2014-07-03,42.24,42.426,42.019,42.24,636151,0
2014-07-07,42.131,42.294,41.939,42.047,888344,0
2014-07-08,42.103,42.362,41.772,41.824,1396391,0
2014-07-09,41.919,42.019,41.678,41.716,804467,0
2014-07-10,41.329,41.745,41.329,41.687,627335,0
2014-07-11,41.716,41.882,41.578,41.706,751486,0
2014-07-14,41.843,41.965,41.588,41.687,620031,0
2014-07-15,40.987,41.32,40.564,40.648,2232109,0
2014-07-16,40.648,41.208,40.445,41.035,2857650,0
2014-07-17,40.924,40.943,40.243,40.278,1677825,0
2014-07-18,40.397,40.483,40.039,40.473,3279330,0
2014-07-21,40.196,40.83,40.086,40.665,1784131,0
2014-07-22,40.564,40.777,40.564,40.648,1058327,0
2014-07-23,40.592,40.76,40.297,40.297,795298,0
2014-07-24,40.38,40.501,39.965,40.086,1657595,0
2014-07-25,40.029,40.224,40.012,40.059,1056525,0
2014-07-28,40.15,40.344,39.827,40.02,918618,0
2014-07-29,40.086,40.297,39.818,39.847,1144222,0
2014-07-30,39.875,40.004,39.351,39.403,1170929,0
2014-07-31,39.203,39.23,38.226,38.298,1607750,0
2014-08-01,38.236,38.752,38.115,38.641,1217581,0
2014-08-04,38.685,38.917,38.549,38.889,674221,0
2014-08-05,38.77,38.899,38.446,38.503,1207542,0
2014-08-06,38.418,39.146,38.365,38.861,1812699,0
2014-08-07,39.026,39.116,38.676,38.806,885750,0
2014-08-08,38.889,39.312,38.76,39.293,722801,0
2014-08-11,39.293,39.875,39.293,39.746,1063937,0
2014-08-12,39.644,39.782,39.56,39.708,483725,0
2014-08-13,39.737,40.02,39.717,39.939,533487,0
2014-08-14,40.123,40.417,40.086,40.262,709403,0
2014-08-15,40.243,40.483,39.764,40.029,923043,0
2014-08-18,40.278,40.741,40.215,40.39,1126293,0
2014-08-19,40.435,40.722,40.38,40.62,466626,0
2014-08-20,40.611,40.822,40.491,40.722,624569,0
2014-08-21,40.812,41.061,40.803,40.934,517625,0
2014-08-22,40.934,41.155,40.473,40.528,719056,0
2014-08-25,40.722,40.794,40.435,40.768,1608342,0
2014-08-26,40.722,41.051,40.722,40.934,561957,0
2014-08-27,40.905,41.081,40.869,41.071,597951,0
2014-08-28,40.968,41.236,40.934,41.227,821049,0
2014-08-29,41.236,41.292,41.016,41.274,781741,0
2014-09-02,41.208,41.55,40.915,41.109,807114,0
2014-09-03,41.155,41.227,40.924,40.953,738559,0
2014-09-04,40.961,41.146,40.648,40.75,679383,0
2014-09-05,40.785,41.016,40.564,41.016,964495,0
2014-09-08,39.994,40.453,39.507,39.956,2367317,0
2014-09-09,39.884,39.902,39.524,39.798,1204506,0
2014-09-10,39.865,40.158,39.607,39.984,916658,0
2014-09-11,39.893,40.639,39.847,40.629,1269556,0
2014-09-12,40.546,40.665,39.856,39.965,936906,0
2014-09-15,39.994,40.086,39.69,40.059,822751,0
2014-09-16,40.068,40.335,39.994,40.15,605911,0
2014-09-17,39.984,40.012,39.56,39.69,989459,0
2014-09-18,39.921,40.039,39.69,39.965,804661,0
2014-09-19,40.141,40.186,39.625,39.652,1860080,0
2014-09-22,39.7,39.773,39.302,39.403,989389,0
2014-09-23,39.394,39.488,39.184,39.213,869529,0
2014-09-24,39.146,39.782,39.146,39.57,1038296,0
2014-09-25,39.378,39.524,38.961,39.026,781644,0
2014-09-26,39.075,39.273,38.87,39.247,740728,0
2014-09-29,39.056,39.46,39.056,39.46,938958,0
2014-09-30,39.36,39.551,39.136,39.351,999900,0
2014-10-01,39.146,39.283,38.87,38.88,1413452,0
2014-10-02,38.88,39.093,38.602,38.77,1302912,0
2014-10-03,38.841,39.136,38.722,39.093,934810,0
2014-10-06,39.23,39.273,38.823,39.184,796378,0
2014-10-07,39.026,39.431,38.961,38.961,1366186,0
2014-10-08,38.963,39.577,38.89,39.548,1134878,0
2014-10-09,39.585,39.651,38.807,38.852,1276474,0
2014-10-10,38.981,39.399,38.78,39.139,2005279,0
2014-10-13,38.99,39.346,38.881,38.91,982889,0
2014-10-14,39,39.493,38.971,39.233,1217386,0
2014-10-15,38.9,39.139,38.333,38.928,1546463,0
2014-10-16,38.277,38.77,38.176,38.593,1217274,0
2014-10-17,38.862,39.178,38.548,39,912321,0
2014-10-20,38.955,39.744,38.919,39.659,826109,0
2014-10-21,39.771,39.994,39.567,39.797,847413,0
2014-10-22,39.892,40.069,39.781,39.817,1197032,0
2014-10-23,40.04,40.107,39.817,39.864,616882,0
2014-10-24,39.892,40.078,39.753,40.05,711179,0
2014-10-27,39.975,40.625,39.883,40.477,1086027,0
2014-10-28,40.577,40.671,40.411,40.577,703807,0
2014-10-29,40.569,40.661,39.939,40.309,934685,0
2014-10-30,40.142,40.886,40.142,40.737,916862,0
2014-10-31,41.293,41.303,40.876,40.975,1130574,0
2014-11-03,40.856,41.208,40.827,41.125,1765215,0
2014-11-04,41.165,41.515,41.089,41.246,1741695,0
2014-11-05,41.534,41.739,41.413,41.627,1114070,0
2014-11-06,41.786,41.935,41.265,41.459,2000304,0
2014-11-07,41.236,41.375,40.689,40.913,3430969,0
2014-11-10,41.005,41.236,40.783,41.18,1038235,0
2014-11-11,41.174,41.469,41.07,41.18,815132,0
2014-11-12,40.827,40.856,40.411,40.698,2120323,0
2014-11-13,40.827,40.951,40.587,40.68,1133375,0
2014-11-14,40.68,40.922,40.495,40.587,1206621,0
2014-11-17,40.569,41.433,40.569,41.34,1436269,0
2014-11-18,41.34,41.496,41.18,41.34,951844,0
2014-11-19,41.255,41.608,41.108,41.591,1020033,0
2014-11-20,41.515,41.811,41.394,41.479,834974,0
2014-11-21,41.767,41.848,41.375,41.591,1276284,0
2014-11-24,41.571,41.72,41.18,41.367,1609346,0
2014-11-25,41.33,42.11,41.208,41.413,3526631,0
2014-11-26,41.284,41.543,40.819,41.236,2057788,0
2014-11-28,41.367,42.406,41.321,42.007,1216190,0
2014-12-01,41.739,42.015,41.627,41.802,2367683,0
2014-12-02,41.73,41.858,41.198,41.293,2726872,0
2014-12-03,41.227,41.265,39.902,40.625,5976967,0
2014-12-04,40.765,40.904,40.272,40.495,3580758,0
2014-12-05,40.457,40.551,40.198,40.495,2636622,0
2014-12-08,40.514,40.985,40.448,40.959,2284883,0
2014-12-09,40.728,41.145,40.524,41.043,2221251,0
2014-12-10,41.05,41.423,40.837,40.886,1587031,0
2014-12-11,40.913,41.451,40.819,41.208,903573,0
2014-12-12,40.932,41.255,40.577,40.587,1041250,0
2014-12-15,40.671,40.895,39.807,39.965,1950949,0
2014-12-16,39.956,40.541,39.614,39.632,1524751,0
2014-12-17,39.817,40.42,39.762,40.059,3062687,0
2014-12-18,40.42,40.866,40.329,40.866,2596199,0
2014-12-19,41.034,41.357,40.791,41.098,2068555,0
2014-12-22,41.227,41.441,41.145,41.284,985721,0
2014-12-23,41.469,41.563,41.303,41.394,963608,0
2014-12-24,41.451,41.581,41.349,41.349,300843,0
2014-12-26,41.459,41.682,41.34,41.591,555155,0
2014-12-29,41.496,41.811,41.349,41.608,1017709,0
2014-12-30,41.394,41.682,41.312,41.367,618973,0
2014-12-31,41.375,41.459,40.774,40.819,1073691,0
2015-01-02,40.913,41.07,40.634,40.819,1118039,0
2015-01-05,40.559,40.747,40.198,40.198,1457525,0
2015-01-06,40.235,40.477,39.797,39.93,2341518,0
2015-01-07,40.653,41.987,40.448,41.691,3589348,0
2015-01-08,42.069,42.608,41.956,42.536,1867557,0
2015-01-09,42.581,42.721,42.226,42.413,1375438,0
2015-01-12,41.9,42.685,41.9,42.553,2705279,0
2015-01-13,42.74,43.178,42.309,42.536,2482175,0
2015-01-14,42.282,42.608,42.179,42.581,2292747,0
2015-01-15,42.869,43.393,42.675,43.058,1758027,0
2015-01-16,43.105,43.507,42.879,43.488,1750492,0
2015-01-20,43.579,43.907,43.3,43.851,1372368,0
2015-01-21,43.797,44.235,43.542,44.01,1806949,0
2015-01-22,44.151,44.327,43.814,44.31,1216764,0
2015-01-23,44.087,44.159,43.57,43.629,1656360,0
2015-01-26,43.579,43.758,43.263,43.683,1099388,0
2015-01-27,43.319,43.674,43.271,43.488,1385376,0
2015-01-28,43.674,43.898,42.767,42.807,1533025,0
2015-01-29,42.777,43.45,42.477,43.402,1614237,0
2015-01-30,43.086,43.198,42.628,42.731,2139941,0
2015-02-02,42.675,43.31,42.16,43.281,1626582,0
2015-02-03,43.507,43.71,43.31,43.674,2264956,0
2015-02-04,43.579,44.533,43.507,44.31,2687288,0
2015-02-05,44.46,44.804,44.167,44.768,1428396,0
2015-02-06,44.599,45.131,44.327,44.943,1802923,0
2015-02-09,44.832,44.841,44.282,44.421,2020926,0
2015-02-10,44.637,44.961,44.31,44.87,1084998,0
2015-02-11,44.91,44.943,44.254,44.682,1051154,0
2015-02-12,44.47,44.73,44.431,44.58,1186593,0
2015-02-13,42.965,43.833,42.937,43.797,2721767,0
2015-02-17,43.57,43.888,43.357,43.814,1360814,0
2015-02-18,43.898,44.336,43.824,44.206,2699547,0
2015-02-19,44.077,44.206,43.497,43.56,2805938,0
2015-02-20,43.479,43.814,43.357,43.57,3612843,0
2015-02-23,43.57,44.186,43.488,44.104,2262943,0
2015-02-24,44.047,44.235,43.824,44.114,2222337,0
2015-02-25,43.367,44.114,43.132,44.067,2337938,0
2015-02-26,44.047,44.047,43.319,43.411,3082600,0
2015-02-27,43.44,43.647,43.31,43.525,1809848,0
2015-03-02,43.479,43.71,43.208,43.674,2006735,0
2015-03-03,43.629,43.888,43.319,43.86,2125873,0
2015-03-04,43.814,43.927,43.141,43.263,1467131,0
2015-03-05,43.31,43.348,43,43.236,1121061,0
2015-03-06,42.975,43.01,41.956,42.133,2298213,0
2015-03-09,42.282,42.553,42.059,42.497,1166448,0
2015-03-10,42.319,42.497,42.169,42.179,1296397,0
2015-03-11,42.209,42.329,41.599,41.76,1587341,0
2015-03-12,41.871,42.348,41.823,42.3,968312,0
2015-03-13,42.169,42.394,41.751,42.348,1884279,0
2015-03-16,42.394,42.628,42.179,42.282,1626733,0
2015-03-17,42.049,42.377,42.039,42.189,819842,0
2015-03-18,42.114,42.581,41.525,42.449,1529540,0
2015-03-19,42.403,42.6,42.16,42.319,985974,0
2015-03-20,42.394,42.937,42.367,42.74,2145570,0
2015-03-23,42.787,42.991,42.656,42.685,1194385,0
2015-03-24,42.711,43.067,42.394,42.403,1708192,0
2015-03-25,42.637,42.758,41.769,42.413,4853007,0
2015-03-26,42.377,42.536,42.019,42.078,2444540,0
2015-03-27,42.218,42.899,42.133,42.869,1561973,0
2015-03-30,42.787,43.47,42.693,43.393,1698131,0
2015-03-31,43.377,43.758,43.31,43.488,1864865,0
2015-04-01,43.46,43.535,42.991,43.507,1411577,0
2015-04-02,43.44,43.729,43.393,43.56,1062295,0
2015-04-06,43.479,43.992,43.479,43.589,1392523,0
2015-04-07,43.551,43.619,42.956,43.086,1489551,0
2015-04-08,43.132,43.245,42.797,43.188,1411791,0
2015-04-09,43.379,43.547,43.05,43.464,1451488,0
2015-04-10,43.464,43.537,42.983,43.096,1558447,0
2015-04-13,42.983,43.434,42.983,43.379,1417147,0
2015-04-14,43.283,43.904,43.2,43.745,948805,0
2015-04-15,44.035,44.113,43.716,43.803,1319458,0
2015-04-16,43.811,43.914,43.594,43.745,1118935,0
2015-04-17,43.529,43.634,43.19,43.444,1359308,0
2015-04-20,43.52,43.848,43.473,43.643,1256615,0
2015-04-21,43.67,43.745,43.247,43.313,1155147,0
2015-04-22,43.322,43.614,43.19,43.37,1188311,0
2015-04-23,43.171,43.689,43.05,43.331,991335,0
2015-04-24,43.341,43.491,43.03,43.087,833815,0
2015-04-27,43.096,43.096,42.72,42.889,733186,0
2015-04-28,42.869,42.991,42.654,42.766,926509,0
2015-04-29,42.644,42.814,42.174,42.268,1082874,0
2015-04-30,42.239,42.39,41.95,42.053,1269043,0
2015-05-01,42.277,42.889,42.099,42.842,2104616,0
2015-05-04,42.806,43.228,42.7,43.02,1324437,0
2015-05-05,43.001,43.2,42.598,42.691,1604060,0
2015-05-06,42.683,42.879,42.249,42.514,1280867,0
2015-05-07,42.4,43.001,42.277,42.776,1049354,0
2015-05-08,43.237,43.237,42.975,43.106,1415660,0
2015-05-11,43.087,43.406,42.889,43.077,650895,0
2015-05-12,42.947,43.274,42.739,43.2,724760,0
2015-05-13,43.22,43.434,43.02,43.087,939877,0
2015-05-14,43.406,43.764,43.396,43.716,974321,0
2015-05-15,43.745,44.175,43.726,44.065,1373671,0
2015-05-18,43.895,44.131,43.754,44.008,1411586,0
2015-05-19,43.99,44.131,43.726,43.944,1707761,0
2015-05-20,44.035,44.225,43.839,43.924,1803826,0
2015-05-21,43.857,44.254,43.754,44.141,2549356,0
2015-05-22,45.091,45.297,44.535,45.064,3365684,0
2015-05-26,44.957,45.137,44.723,44.904,2150660,0
2015-05-27,44.931,45.297,44.704,45.259,1972139,0
2015-05-28,45.213,45.515,45.054,45.515,1580203,0
2015-05-29,45.515,45.515,45.222,45.466,2380836,0
2015-06-01,45.456,45.506,45.249,45.447,1906349,0
2015-06-02,45.336,45.353,44.743,44.836,3309016,0
2015-06-03,45.005,45.005,44.413,44.562,2103446,0
2015-06-04,44.413,44.572,44.215,44.273,1398436,0
2015-06-05,44.122,44.158,43.396,43.773,2724251,0
2015-06-08,43.821,43.839,43.341,43.529,1218751,0
2015-06-09,43.594,43.953,43.434,43.803,1107802,0
2015-06-10,43.839,44.205,43.793,44.055,1086091,0
2015-06-11,44.075,44.264,44.017,44.045,738586,0
2015-06-12,43.971,44.017,43.803,43.953,650895,0
2015-06-15,43.67,43.971,43.547,43.575,991865,0
2015-06-16,43.643,44.799,43.584,44.723,1698683,0
2015-06-17,44.704,45.064,44.479,44.922,1089467,0
2015-06-18,45.064,45.551,44.948,45.372,1198658,0
2015-06-19,45.39,45.683,45.363,45.4,1651479,0
2015-06-22,45.616,45.824,45.418,45.428,887563,0
2015-06-23,45.486,45.524,45.259,45.418,922080,0
2015-06-24,45.409,45.506,45.034,45.155,976343,0
2015-06-25,45.4,45.4,44.844,44.864,1045661,0
2015-06-26,44.976,45.175,44.844,45.005,917121,0
2015-06-29,44.676,44.836,44.185,44.215,1167719,0
2015-06-30,44.461,46.237,44.31,44.816,4861984,0
2015-07-01,44.939,45.044,44.451,44.995,1743975,0
2015-07-02,45.071,45.259,44.658,44.826,1129761,0
2015-07-06,44.572,45.044,44.301,44.461,1156980,0
2015-07-07,44.471,45.184,44.336,45.128,1413000,0
2015-07-08,44.864,45.128,44.685,44.743,1346232,0
2015-07-09,45.368,45.378,44.554,44.612,1325679,0
2015-07-10,44.951,45.255,44.612,45.085,896952,0
2015-07-13,45.246,45.406,45.028,45.283,841711,0
2015-07-14,45.323,45.673,45.094,45.566,1045395,0
2015-07-15,45.397,45.566,44.907,45.058,761394,0
2015-07-16,45.293,45.558,45.255,45.463,757847,0
2015-07-17,45.397,45.434,44.897,45.303,738412,0
2015-07-20,45.359,45.454,45.028,45.075,692783,0
2015-07-21,44.999,45.16,44.687,44.934,886813,0
2015-07-22,45.349,46.239,45.246,45.747,1827495,0
2015-07-23,45.824,46.108,45.493,45.634,1734862,0
2015-07-24,45.664,46.03,45.513,45.71,1006168,0
2015-07-27,45.521,45.834,45.323,45.71,990428,0
2015-07-28,45.899,46.438,45.71,46.39,1198719,0
2015-07-29,46.515,46.525,45.928,46.117,1668343,0
2015-07-30,46.013,46.722,45.899,46.552,1208118,0
2015-07-31,46.882,46.902,46.599,46.686,1207590,0
2015-08-03,46.79,47.224,46.656,47.224,1551462,0
2015-08-04,47.157,47.376,46.961,47.033,1094257,0
2015-08-05,47.196,47.432,46.902,47.337,1197557,0
2015-08-06,47.556,47.85,47.281,47.802,1441485,0
2015-08-07,47.65,47.811,47.264,47.602,1193543,0
2015-08-10,47.841,47.923,47.528,47.792,903925,0
2015-08-11,47.424,47.709,47.148,47.641,726636,0
2015-08-12,47.367,47.736,46.922,47.717,1094997,0
2015-08-13,47.689,47.923,47.537,47.585,811399,0
2015-08-14,47.612,48.066,47.499,48.001,740947,0
2015-08-17,47.802,48.095,47.537,47.878,759324,0
2015-08-18,47.841,47.841,47.499,47.556,1434893,0
2015-08-19,47.48,47.753,47.043,47.441,866006,0
2015-08-20,47.157,47.405,46.864,46.989,1231883,0
2015-08-21,46.864,46.864,46.021,46.021,1381975,0
2015-08-24,44.488,45.54,42.823,44.507,2689681,0
2015-08-25,45.208,45.349,43.665,43.693,2192527,0
2015-08-26,44.554,44.97,43.646,44.907,2065991,0
2015-08-27,45.198,45.434,44.546,45.179,1997547,0
2015-08-28,45.179,45.558,44.867,45.255,1951496,0
2015-08-31,45.17,45.576,45.018,45.434,1981704,0
2015-09-01,44.669,45.038,44.158,44.374,2099790,0
2015-09-02,44.867,45.226,44.507,45.226,2690435,0
2015-09-03,44.413,46.089,43.618,45.947,2497040,0
2015-09-04,45.664,45.918,44.916,45.387,2132851,0
2015-09-08,45.918,46.78,45.918,46.751,2596853,0
2015-09-09,47.13,47.13,46.003,46.127,2322445,0
2015-09-10,46.174,46.873,45.928,46.533,1607925,0
2015-09-11,46.428,46.77,46.239,46.77,1586357,0
2015-09-14,46.847,46.902,46.458,46.873,1419154,0
2015-09-15,47.053,47.783,46.686,47.593,2377051,0
2015-09-16,47.831,48.872,47.783,48.816,2548266,0
2015-09-17,48.767,49.478,48.559,48.826,2237047,0
2015-09-18,48.398,48.966,48.133,48.436,2486900,0
2015-09-21,48.636,48.882,48.322,48.728,1522137,0
2015-09-22,48.465,48.484,47.859,48.398,1708246,0
2015-09-23,48.332,48.693,48.105,48.626,1639401,0
2015-09-24,48.474,48.655,48.115,48.418,2885381,0
2015-09-25,48.701,49.581,48.465,48.918,1628290,0
2015-09-28,48.675,49.004,48.031,48.095,1626444,0
2015-09-29,48.095,48.531,47.367,47.897,1951814,0
2015-09-30,48.285,48.494,47.745,47.982,1988040,0
2015-10-01,47.906,48.181,46.882,47.357,2062295,0
2015-10-02,46.882,47.923,46.79,47.906,2051310,0
2015-10-05,47.923,48.636,47.906,48.626,2336184,0
2015-10-06,48.757,48.757,48.041,48.066,1307299,0
2015-10-07,48.209,48.445,47.763,48.133,1803069,0
2015-10-08,48.095,48.872,47.85,48.596,1853795,0
2015-10-09,48.647,49.18,48.552,48.848,965901,0
2015-10-12,48.97,48.99,48.399,48.475,1638645,0
2015-10-13,48.313,48.514,47.856,47.913,1367905,0
2015-10-14,47.97,48.074,47.026,47.133,1401282,0
2015-10-15,47.227,47.532,46.608,47.151,1808091,0
2015-10-16,47.419,47.57,47,47.141,1651774,0
2015-10-19,47.115,47.294,46.838,47.055,2174910,0
2015-10-20,47.045,47.208,46.77,47.141,2148350,0
2015-10-21,47.208,47.58,47.095,47.351,2562697,0
2015-10-22,47.58,49.313,47.57,48.99,3299247,0
2015-10-23,49.219,49.228,48.677,48.99,1448217,0
2015-10-26,49.038,49.305,48.886,49.161,1189859,0
2015-10-27,48.97,49.18,48.475,48.76,1225446,0
2015-10-28,48.838,48.942,47.941,48.381,1437091,0
2015-10-29,48.285,48.932,47.99,48.77,1087292,0
2015-10-30,48.686,49.009,48.371,48.381,1243293,0
2015-11-02,48.466,48.57,47.97,48.332,1227914,0
2015-11-03,48.104,48.342,47.341,47.848,1341882,0
2015-11-04,47.98,48.151,47.628,48.048,1163984,0
2015-11-05,47.98,48.048,47.446,48.009,1240878,0
2015-11-06,47.599,47.685,45.989,46.456,2215944,0
2015-11-09,46.294,46.504,45.913,46.361,1679006,0
2015-11-10,46.294,46.618,45.913,46.008,1666681,0
2015-11-11,46.008,46.903,46.008,46.551,1611566,0
2015-11-12,46.218,46.532,45.838,46.008,1878534,0
2015-11-13,45.607,46.171,45.533,45.695,1854599,0
2015-11-16,45.647,46.389,45.505,46.37,1157314,0
2015-11-17,46.37,46.436,45.647,45.76,1289694,0
2015-11-18,45.846,46.741,45.695,46.712,2097946,0
2015-11-19,46.751,47.313,46.656,47.124,2120449,0
2015-11-20,47.341,47.361,46.426,46.504,1862789,0
2015-11-23,46.848,47.561,46.741,47.428,2214683,0
2015-11-24,49.256,49.99,48.504,48.894,3837064,0
2015-11-25,49.018,50.277,48.912,50.027,2743999,0
2015-11-27,50.115,50.779,50.096,50.581,1572304,0
2015-11-30,50.656,50.818,49.57,49.76,3157521,0
2015-12-01,50.543,51.342,49.981,50.303,3944963,0
2015-12-02,50.41,50.466,49.541,50.189,2956222,0
2015-12-03,50.219,51.199,49.714,49.952,4060931,0
2015-12-04,50.141,50.942,50.047,50.598,3271006,0
2015-12-07,50.618,50.877,50.189,50.598,2551884,0
2015-12-08,50.209,51.019,49.999,50.952,2443710,0
2015-12-09,50.896,52.466,50.466,50.99,2778014,0
2015-12-10,50.913,52.068,50.533,51.094,2190434,0
2015-12-11,50.581,50.779,50.179,50.476,1638861,0
2015-12-14,50.533,50.838,50.332,50.725,2936816,0
2015-12-15,50.858,51.161,50.371,50.686,1797803,0
2015-12-16,51.057,51.382,50.523,51.171,2003986,0
2015-12-17,51.019,51.248,50.323,50.618,1185552,0
2015-12-18,50.495,50.513,49.657,49.732,2380343,0
2015-12-21,50.076,50.239,49.76,50.16,1076583,0
2015-12-22,50.285,50.666,49.628,50.628,1098615,0
2015-12-23,50.818,51.086,50.589,51.029,870715,0
2015-12-24,50.99,50.99,50.676,50.789,323855,0
2015-12-28,50.4,51.114,50.39,51.047,1428650,0
2015-12-29,51.303,51.534,51.076,51.133,1137168,0
2015-12-30,51.199,51.342,50.567,50.686,1041318,0
2015-12-31,50.533,50.656,49.838,50.057,982681,0
2016-01-04,49.467,49.533,48.741,49.21,2301987,0
2016-01-05,49.381,49.705,48.904,49.39,2916168,0
2016-01-06,48.98,49.533,48.731,49.305,2789783,0
2016-01-07,48.759,49.162,48.434,48.702,2966946,0
2016-01-08,49.058,49.392,48.789,48.98,2691931,0
2016-01-11,49.077,49.44,48.932,49.258,2350265,0
2016-01-12,49.709,51.308,49.498,51.252,3626018,0
2016-01-13,51.193,52.708,50.445,50.589,4089323,0
2016-01-14,50.647,51.592,50.495,51.261,1931056,0
2016-01-15,49.785,51.05,49.681,50.78,3764596,0
2016-01-19,51.788,52.248,51.49,52.067,2819077,0
2016-01-20,51.481,52.162,50.734,51.846,2693214,0
2016-01-21,51.855,52.277,51.261,51.836,2520955,0
2016-01-22,52.181,52.445,51.793,52.372,2044673,0
2016-01-25,52.432,52.746,52.123,52.333,2080333,0
2016-01-26,52.343,52.871,52.238,52.852,1687966,0
2016-01-27,52.879,53.265,52.449,52.708,1701816,0
2016-01-28,53.024,53.825,52.613,53.409,1352118,0
2016-01-29,53.686,54.271,53.581,54.06,1963008,0
2016-02-01,54.05,54.701,53.869,54.49,2022463,0
2016-02-02,54.145,54.48,53.83,53.963,1687620,0
2016-02-03,54.06,54.542,53.437,53.944,2244798,0
2016-02-04,53.84,53.963,52.679,53.034,1951749,0
2016-02-05,53.128,53.552,52.889,53.512,1993803,0
2016-02-08,53.428,54.04,53.024,53.886,1954206,0
2016-02-09,53.428,54.94,53.428,54.826,2684829,0
2016-02-10,55.162,56.187,54.884,55.477,1795256,0
2016-02-11,54.692,55.208,53.905,54.94,3355966,0
2016-02-12,55.143,55.938,55.055,55.813,1730763,0
2016-02-16,56.244,56.993,55.737,56.964,2115878,0
2016-02-17,58.706,59.033,57.241,58.361,4526646,0
2016-02-18,58.696,58.9,57.644,58.421,2388327,0
2016-02-19,58.286,58.86,57.749,58.401,2152976,0
2016-02-22,59.08,59.08,57.873,58.218,1653688,0
2016-02-23,58.247,58.539,57.854,58.361,1196015,0
2016-02-24,57.777,58.198,57.424,58.01,2094046,0
2016-02-25,58.89,60.03,57.567,60.011,2490611,0
2016-02-26,60.011,61.276,59.233,59.397,3384869,0
2016-02-29,59.417,59.934,58.985,59.178,3047597,0
2016-03-01,59.608,59.618,58.123,58.563,3125997,0
2016-03-02,58.563,58.908,57.537,58.9,2575530,0
2016-03-03,58.746,59.331,58.439,59.292,1991985,0
2016-03-04,59.312,59.711,58.918,59.368,1598588,0
2016-03-07,59.072,59.838,58.775,59.464,1608938,0
2016-03-08,59.302,60.286,59.033,59.906,1566565,0
2016-03-09,59.943,60.615,59.81,60.615,2286302,0
2016-03-10,60.642,60.739,59.79,60.461,1911769,0
2016-03-11,60.825,61.544,60.328,61.324,2253933,0
2016-03-14,61.009,61.236,60.519,60.863,1997830,0
2016-03-15,60.499,61.361,60.135,61.009,1857985,0
2016-03-16,61.016,61.82,60.288,61.573,1660956,0
2016-03-17,61.477,61.946,61.401,61.687,1708564,0
2016-03-18,61.687,62.109,61.362,61.658,5412199,0
2016-03-21,61.62,61.956,61.133,61.63,1560509,0
2016-03-22,61.593,61.811,60.575,60.662,2318247,0
2016-03-23,60.749,61.16,60.338,60.786,2816548,0
2016-03-24,60.519,60.97,60.308,60.538,1821388,0
2016-03-28,60.538,61.217,60.538,60.739,1246742,0
2016-03-29,60.786,61.774,60.749,61.495,1692194,0
2016-03-30,61.63,61.84,60.776,61.486,1381531,0
2016-03-31,61.382,61.687,60.98,61.133,1254439,0
2016-04-01,60.758,62.501,60.758,62.444,2056169,0
2016-04-04,62.435,62.742,61.418,62.742,2108307,0
2016-04-05,62.684,62.751,61.515,61.717,2906278,0
2016-04-06,61.774,61.918,61.448,61.908,2025233,0
2016-04-07,61.631,61.919,61.061,61.495,2208739,0
2016-04-08,61.554,61.832,61.192,61.832,1769092,0
2016-04-11,62.072,62.266,61.39,61.525,1072610,0
2016-04-12,61.621,61.852,61.235,61.611,1111361,0
2016-04-13,61.631,61.688,60.168,60.485,2214036,0
2016-04-14,60.234,60.552,59.396,59.474,2488145,0
2016-04-15,59.56,60.003,59.348,59.724,2473794,0
2016-04-18,59.715,60.239,59.301,60.033,1650144,0
2016-04-19,60.167,60.234,59.416,59.53,1664972,0
2016-04-20,59.618,59.705,59.033,59.126,1674046,0
2016-04-21,58.992,59.012,57.537,57.615,2477914,0
2016-04-22,57.596,58.464,57.528,58.395,1641853,0
2016-04-25,58.156,59.07,57.884,58.78,1265613,0
2016-04-26,58.742,59.07,58.47,58.732,1170078,0
2016-04-27,58.877,59.57,58.752,59.358,1277939,0
2016-04-28,58.934,59.627,58.877,59.213,919213,0
2016-04-29,58.915,59.56,58.8,59.426,1252319,0
2016-05-02,59.416,60.504,59.367,60.332,1405902,0
2016-05-03,59.945,60.36,59.56,59.82,1534973,0
2016-05-04,59.522,60.36,59.32,60.061,1781456,0
2016-05-05,60.1,60.937,60.052,60.725,1280935,0
2016-05-06,60.735,61.554,60.485,61.554,1532865,0
2016-05-09,61.649,62.68,61.544,62.536,2065999,0
2016-05-10,62.883,63.142,62.546,63.008,1782737,0
2016-05-11,62.777,63.267,62.691,63.038,1726363,0
2016-05-12,63.239,64.277,63.043,64.038,1497294,0
2016-05-13,63.941,64.096,63.267,63.653,1473685,0
2016-05-16,63.556,63.683,63.229,63.441,2109980,0
2016-05-17,63.132,63.546,61.371,61.448,2664201,0
2016-05-18,61.121,61.603,59.974,61.121,2768932,0
2016-05-19,60.957,61.756,60.59,61.611,3081773,0
2016-05-20,58.887,59.898,57.307,57.682,8847246,0
2016-05-23,57.778,58.482,57.547,57.682,4048173,0
2016-05-24,57.932,58.702,57.759,58.655,3765874,0
2016-05-25,58.645,58.742,58.076,58.405,2472911,0
2016-05-26,58.558,59.301,58.405,58.992,1758185,0
2016-05-27,59.06,59.367,58.613,58.925,1533985,0
2016-05-31,59.022,59.166,57.992,58.328,4309563,0
2016-06-01,58.395,59.031,58.336,58.8,2797224,0
2016-06-02,58.8,58.809,58.03,58.482,1686169,0
2016-06-03,58.539,59.57,58.434,59.406,2005854,0
2016-06-06,59.301,59.56,58.818,59.146,1595074,0
2016-06-07,59.376,59.752,59.192,59.416,1487767,0
2016-06-08,59.242,59.455,58.962,59.416,1288520,0
2016-06-09,59.406,60.224,59.186,60.196,1766052,0
2016-06-10,60.08,60.745,60.013,60.378,1640567,0
2016-06-13,60.341,60.706,59.56,59.82,1719550,0
2016-06-14,59.916,60.215,59.464,60.109,1360367,0
2016-06-15,60.08,60.177,59.358,59.522,1450053,0
2016-06-16,59.598,60.456,59.353,60.426,1477758,0
2016-06-17,60.426,60.426,59.58,60.128,2143615,0
2016-06-20,60.312,60.812,60.08,60.1,1515544,0
2016-06-21,60.332,60.87,60.177,60.524,1206524,0
2016-06-22,60.745,60.745,59.926,60.272,1449582,0
2016-06-23,60.36,60.59,59.965,60.322,1222145,0
2016-06-24,59.176,61.141,58.79,60.09,3993233,0
2016-06-27,60.033,61.448,59.59,61.216,2577301,0
2016-06-28,61.294,61.342,59.791,60.426,1799984,0
2016-06-29,60.842,61.351,59.733,60.495,2685328,0
2016-06-30,60.628,64.077,60.519,64.068,4471253,0
2016-07-01,64.172,64.172,63.513,63.614,2070432,0
2016-07-05,63.624,65.107,63.546,64.703,2697795,0
2016-07-06,64.558,65.376,64.558,65.049,3159067,0
2016-07-07,65.574,65.574,64.49,64.653,1888687,0
2016-07-08,64.528,64.934,63.861,64.916,1539577,0
2016-07-11,64.868,64.868,64.161,64.538,1389148,0
2016-07-12,64.481,64.636,64.045,64.306,1935704,0
2016-07-13,64.229,64.703,63.92,64.548,1224898,0
2016-07-14,64.423,64.818,64.219,64.364,1160085,0
2016-07-15,64.471,64.733,64.17,64.451,1458337,0
2016-07-18,64.653,64.808,64.128,64.403,915159,0
2016-07-19,64.509,64.509,64.055,64.461,1113333,0
2016-07-20,64.519,64.568,61.588,62.478,3959627,0
2016-07-21,62.169,62.391,60.949,61.278,3583744,0
2016-07-22,61.269,61.563,60.939,61.317,1498755,0
2016-07-25,61.317,61.694,61.239,61.665,1544470,0
2016-07-26,61.607,61.955,60.504,60.571,1624896,0
2016-07-27,60.639,60.659,59.222,59.44,2057283,0
2016-07-28,59.411,59.672,59.053,59.586,1312038,0
2016-07-29,59.362,60.407,59.353,60.242,1410886,0
2016-08-01,60.136,60.271,59.963,60.031,1935589,0
2016-08-02,60.068,60.196,59.207,59.315,1790931,0
2016-08-03,59.411,59.488,58.55,58.889,2025267,0
2016-08-04,58.918,59.411,58.685,59.13,2146943,0
2016-08-05,59.325,59.556,59.13,59.325,1521017,0
2016-08-08,59.19,59.488,58.851,59.353,1053656,0
2016-08-09,59.305,59.536,59.053,59.343,1209008,0
2016-08-10,59.343,59.628,59.266,59.315,1323344,0
2016-08-11,59.546,59.546,58.985,59.101,1399535,0
2016-08-12,59.16,59.411,58.782,58.975,1118718,0
2016-08-15,58.918,59.044,58.478,58.637,1212776,0
2016-08-16,58.365,58.666,57.94,58.173,1307591,0
2016-08-17,58.115,58.53,57.93,58.464,1519019,0
2016-08-18,58.454,59.13,58.454,58.84,1490964,0
2016-08-19,58.724,59.063,58.475,59.044,1381108,0
2016-08-22,59.101,59.343,58.908,59.315,889444,0
2016-08-23,59.226,59.488,58.474,58.482,1453165,0
2016-08-24,58.55,58.908,57.98,58.754,1547485,0
2016-08-25,58.666,59.431,58.501,59.14,1448826,0
2016-08-26,58.995,59.381,58.373,58.511,1253322,0
2016-08-29,58.618,59.202,58.599,59.13,1147769,0
2016-08-30,59.024,59.072,58.385,58.754,1466816,0
2016-08-31,58.82,58.918,58.395,58.744,2288082,0
2016-09-01,55.794,56.547,54.825,55.056,8197471,0
2016-09-02,54.855,56.179,54.855,55.85,3536043,0
2016-09-06,55.802,56.112,55.676,55.821,2217932,0
2016-09-07,55.812,56.005,55.043,55.251,2032154,0
2016-09-08,55.048,55.211,54.255,54.331,2263078,0
2016-09-09,53.906,53.945,52.348,53.161,4529546,0
2016-09-12,52.765,54.225,52.765,54.167,2522303,0
2016-09-13,53.984,54.409,53.568,53.634,2181674,0
2016-09-14,53.664,53.974,53.524,53.684,1844889,0
2016-09-15,53.509,53.994,53.442,53.964,1531373,0
2016-09-16,53.77,53.789,53.268,53.578,3950409,0
2016-09-19,53.2,53.616,52.92,53.509,1759223,0
2016-09-20,53.654,53.915,53.23,53.23,1433637,0
2016-09-21,53.17,54.009,52.959,53.886,1910141,0
2016-09-22,54.041,54.341,53.355,53.588,1652187,0
2016-09-23,53.413,53.654,53.105,53.105,2649526,0
2016-09-26,52.959,52.986,52.6,52.803,1765254,0
2016-09-27,53.113,53.205,52.682,52.832,1513740,0
2016-09-28,52.822,53.22,52.735,53.141,1599561,0
2016-09-29,53.141,53.384,52.6,52.609,1220605,0
2016-09-30,52.9,53.113,52.629,52.92,2095080,0
2016-10-03,52.619,52.977,52.328,52.813,2357619,0
2016-10-04,52.755,52.871,51.855,51.904,2737675,0
2016-10-05,51.904,52.156,51.555,51.991,3269398,0
2016-10-06,51.991,52.422,51.846,52.146,2221474,0
2016-10-07,52.174,52.461,51.844,52.457,2041260,0
2016-10-10,52.585,53.012,52.321,52.73,1922382,0
2016-10-11,52.593,52.642,52.171,52.438,1734092,0
2016-10-12,52.495,53.021,52.369,52.925,1274671,0
2016-10-13,52.711,53.558,52.603,53.422,2157955,0
2016-10-14,53.422,53.568,52.905,52.905,2129160,0
2016-10-17,52.856,52.954,52.106,52.272,2072393,0
2016-10-18,52.681,53.752,52.541,52.982,2922966,0
2016-10-19,53.081,53.081,51.814,52.126,2655213,0
2016-10-20,52.077,52.476,51.561,51.795,2283378,0
2016-10-21,51.688,52.063,51.357,51.912,1131632,0
2016-10-24,52,52.429,51.609,51.736,1078540,0
2016-10-25,51.746,52.126,51.679,52.038,1938842,0
2016-10-26,52.126,52.438,51.892,52.253,950377,0
2016-10-27,52.233,52.339,51.561,51.609,1445738,0
2016-10-28,51.669,53.148,51.669,52.788,1746151,0
2016-10-31,52.798,53.002,52.622,52.915,1685802,0
2016-11-01,52.973,53.101,51.834,52.01,2044471,0
2016-11-02,52.077,52.243,51.453,51.513,1445261,0
2016-11-03,51.571,51.707,51.259,51.347,1519456,0
2016-11-04,51.367,51.599,51.206,51.23,1332281,0
2016-11-07,51.551,52.457,51.386,52.438,1478162,0
2016-11-08,52.438,54.58,52.419,54.151,3505018,0
2016-11-09,52.992,53.752,51.542,53.518,3439920,0
2016-11-10,53.207,53.333,51.727,51.912,4350860,0
2016-11-11,51.882,52.302,51.344,52.097,3342225,0
2016-11-14,51.863,53.076,51.581,53.051,2836199,0
2016-11-15,53.227,53.761,53.227,53.498,2604345,0
2016-11-16,53.538,53.664,52.856,53.021,1525744,0
2016-11-17,52.651,53.021,52.57,52.798,1585790,0
2016-11-18,52.671,52.925,52.213,52.807,3479822,0
2016-11-21,52.603,53.917,52.429,53.596,2886155,0
2016-11-22,55.66,56.324,54.775,55.524,4170016,0
2016-11-23,55.348,56.138,55.116,55.328,2871612,0
2016-11-25,55.504,56.255,55.466,56.011,1250453,0
2016-11-28,55.748,56.332,55.603,55.865,2586844,0
2016-11-29,55.855,56.284,55.748,56.138,2522618,0
2016-11-30,55.719,56.235,55.328,55.398,2436807,0
2016-12-01,55.136,55.7,54.609,55.65,2504705,0
2016-12-02,55.885,56.673,55.655,56.118,3512631,0
2016-12-05,56.138,56.196,55.593,56.031,2647520,0
2016-12-06,56.177,56.431,55.924,56.133,1431759,0
2016-12-07,56.031,57.151,56.031,57.131,2375236,0
2016-12-08,56.742,56.966,56.332,56.751,1566445,0
2016-12-09,56.713,57.745,56.567,57.559,2865636,0
2016-12-12,57.511,58.045,57.248,57.803,1566433,0
2016-12-13,57.891,58.475,57.833,58.417,1599926,0
2016-12-14,57.989,58.835,57.326,57.549,2088523,0
2016-12-15,57.277,58.241,57.151,57.9,2219383,0
2016-12-16,58.281,58.728,57.725,57.969,2357334,0
2016-12-19,58.271,58.475,57.959,58.251,1108806,0
2016-12-20,57.755,58.665,57.755,58.553,1655783,0
2016-12-21,58.085,59.117,58.017,58.631,1169648,0
2016-12-22,58.631,58.913,58.32,58.631,995565,0
2016-12-23,58.631,58.738,58.32,58.698,708613,0
2016-12-27,58.67,59.137,58.641,58.904,908448,0
2016-12-28,58.923,59.244,58.718,58.942,875456,0
2016-12-29,58.971,59.415,58.896,59.351,965639,0
2016-12-30,59.332,59.482,58.748,58.884,1236925,0
2017-01-03,59.011,59.351,58.698,59.049,1217363,0
2017-01-04,59.204,59.839,59.078,59.459,1291323,0
2017-01-05,59.42,59.586,58.981,59.332,1528557,0
2017-01-06,59.214,59.482,58.981,59.108,912388,0
2017-01-09,59.059,59.098,58.315,58.52,1279718,0
2017-01-10,58.813,58.927,58.5,58.775,1594336,0
2017-01-11,58.638,59.245,58.206,58.912,2372147,0
2017-01-12,59.108,60.881,59.02,60.303,2530381,0
2017-01-13,60.156,60.537,59.795,60.45,1222291,0
2017-01-17,60.782,61.136,60.42,60.812,1939247,0
2017-01-18,60.772,61.106,60.627,61.009,1122018,0
2017-01-19,60.832,61.022,60.617,60.959,984966,0
2017-01-20,61.203,61.957,61.047,61.546,1237975,0
2017-01-23,61.517,61.977,61.331,61.82,1482766,0
2017-01-24,61.773,62.154,61.507,61.997,1358951,0
2017-01-25,61.987,62.193,61.429,61.8,1149833,0
2017-01-26,61.733,61.86,61.017,61.331,1310068,0
2017-01-27,61.606,61.683,61.056,61.292,1105231,0
2017-01-30,61.322,61.703,60.924,61.096,1579768,0
2017-01-31,61.155,61.606,60.635,60.949,2451536,0
2017-02-01,60.832,61.487,60.827,61.203,1805582,0
2017-02-02,61.497,62.232,61.419,61.86,1049716,0
2017-02-03,62.184,62.722,61.792,61.977,1419222,0
2017-02-06,61.987,62.184,61.047,61.312,1411932,0
2017-02-07,61.596,62.164,61.429,61.928,1174950,0
2017-02-08,61.87,62.451,61.782,62.095,1235048,0
2017-02-09,62.301,62.908,62.291,62.526,1459926,0
2017-02-10,62.389,62.477,61.815,61.967,1310103,0
2017-02-13,61.938,62.222,61.723,62.124,1365364,0
2017-02-14,61.948,62.134,61.624,61.733,1393092,0
2017-02-15,61.743,62.306,61.322,62.144,1928159,0
2017-02-16,61.919,62.556,60.587,61.263,3431047,0
2017-02-17,57.785,59.245,56.365,57.276,6249746,0
2017-02-21,57.276,57.835,56.923,57.737,4925999,0
2017-02-22,57.54,58.383,57.433,57.952,2557109,0
2017-02-23,58.129,58.343,57.737,57.845,1695048,0
2017-02-24,58.021,58.462,57.785,57.894,1604804,0
2017-02-27,57.884,58.031,57.61,57.757,1119015,0
2017-02-28,57.766,58.256,57.668,58.129,2286388,0
2017-03-01,58.305,58.657,57.942,58.266,1516168,0
2017-03-02,58.186,58.672,58.099,58.599,1908899,0
2017-03-03,58.706,58.706,58.186,58.315,1503081,0
2017-03-06,58.021,58.353,57.815,58.069,1231571,0
2017-03-07,58.031,58.333,57.845,57.874,1460207,0
2017-03-08,57.639,57.688,56.819,57.453,2103093,0
2017-03-09,57.443,57.942,57.393,57.815,989980,0
2017-03-10,58.139,58.216,57.766,57.972,1224349,0
2017-03-13,57.942,58.031,57.403,57.835,2599072,0
2017-03-14,57.854,57.992,57.57,57.737,1156773,0
2017-03-15,57.825,58.378,57.737,58.139,1311177,0
2017-03-16,57.982,57.982,57.365,57.619,1506372,0
2017-03-17,57.864,58.109,57.624,57.982,1750704,0
2017-03-20,58.002,58.119,57.785,57.785,1272249,0
2017-03-21,56.836,57.531,55.866,55.915,3511272,0
2017-03-22,56.052,56.405,55.376,55.739,1737645,0
2017-03-23,56.228,56.801,56.072,56.415,1835477,0
2017-03-24,56.395,56.537,56.116,56.258,1450103,0
2017-03-27,56.268,56.679,56.145,56.307,1020008,0
2017-03-28,56.179,56.639,56.062,56.434,1022713,0
2017-03-29,56.425,56.582,56.072,56.385,1027262,0
2017-03-30,56.375,56.439,55.876,55.935,801946,0
2017-03-31,55.973,56.699,55.798,56.062,1951415,0
2017-04-03,56.091,56.365,55.533,55.719,2148922,0
2017-04-04,55.553,55.798,55.259,55.611,1326809,0
2017-04-05,55.602,56.189,55.426,55.602,1759538,0
2017-04-06,55.484,55.582,55.215,55.426,1111024,0
2017-04-07,55.592,55.767,55.239,55.249,2046470,0
2017-04-10,55.299,55.89,55.259,55.683,1558386,0
2017-04-11,55.604,55.821,55.397,55.821,1294961,0
2017-04-12,55.742,56.323,55.545,56.205,2040521,0
2017-04-13,56.116,56.299,55.327,55.327,1231296,0
2017-04-17,55.456,55.821,55.367,55.771,1978770,0
2017-04-18,55.742,56.608,55.742,56.362,1174670,0
2017-04-19,56.333,56.58,56.096,56.452,1095634,0
2017-04-20,56.392,56.786,55.791,56.668,1439417,0
2017-04-21,56.471,56.826,56.442,56.52,1176213,0
2017-04-24,56.914,57.358,56.708,57.141,1300437,0
2017-04-25,57.131,57.2,56.708,56.756,1433301,0
2017-04-26,56.738,56.796,56.244,56.57,1057893,0
2017-04-27,56.688,56.738,56.185,56.284,733921,0
2017-04-28,56.176,56.88,56.028,56.708,1546145,0
2017-05-01,56.796,56.796,56.037,56.037,757987,0
2017-05-02,56.205,56.323,55.865,56.087,1182460,0
2017-05-03,56.264,56.264,55.663,55.988,1404146,0
2017-05-04,56.057,57.161,55.959,56.412,1564174,0
2017-05-05,56.618,56.708,56.259,56.57,690064,0
2017-05-08,56.618,57.387,56.58,57.013,1634956,0
2017-05-09,56.866,57.023,56.234,56.343,1216596,0
2017-05-10,56.432,56.708,56.224,56.668,1122595,0
2017-05-11,56.51,56.821,56.176,56.806,945588,0
2017-05-12,56.718,56.875,56.205,56.392,1331475,0
2017-05-15,56.362,56.708,56.294,56.658,1520706,0
2017-05-16,56.718,57.023,56.239,56.284,1447087,0
2017-05-17,56.057,56.688,55.855,56.58,1704713,0
2017-05-18,56.452,56.668,55.949,56.116,2619616,0
2017-05-19,53.918,55.289,53.317,54.973,3186874,0
2017-05-22,54.973,57.072,54.923,56.658,3255021,0
2017-05-23,56.747,57.506,56.422,57.279,2902101,0
2017-05-24,57.319,57.585,57.092,57.535,2247935,0
2017-05-25,57.605,58.009,56.816,57.979,1886079,0
2017-05-26,58.067,58.285,57.762,58.107,1531403,0
2017-05-30,57.811,57.929,56.806,57.042,1532433,0
2017-05-31,57.112,57.112,56.471,56.816,3388029,0
2017-06-01,56.914,57.122,56.733,57.122,1847324,0
2017-06-02,57.319,57.486,56.806,56.895,2071119,0
2017-06-05,56.698,56.964,56.352,56.648,2004797,0
2017-06-06,56.618,56.825,56.48,56.738,1946085,0
2017-06-07,56.618,56.904,56.49,56.52,1408598,0
2017-06-08,56.57,56.648,55.781,55.84,1251497,0
2017-06-09,55.89,55.968,55.584,55.722,1322090,0
2017-06-12,55.673,56.274,55.574,56.067,1324257,0
2017-06-13,56.087,56.224,55.565,56.146,744943,0
2017-06-14,56.432,56.638,56.037,56.166,1124211,0
2017-06-15,56.077,56.234,55.771,56.136,1023332,0
2017-06-16,55.86,55.86,54.106,54.254,2656616,0
2017-06-19,54.52,54.52,53.702,54.026,2281923,0
2017-06-20,54.008,54.264,53.682,53.88,1764714,0
2017-06-21,53.958,53.998,53.169,53.317,1683563,0
2017-06-22,53.534,53.732,53.12,53.169,1686269,0
2017-06-23,53.199,53.376,52.745,52.805,2615446,0
2017-06-26,52.992,53.357,52.816,53.012,965925,0
2017-06-27,52.726,52.943,51.977,52.115,1708950,0
2017-06-28,52.479,52.717,51.928,52.125,1385725,0
2017-06-29,52.017,52.549,50.893,51.238,2886153,0
2017-06-30,51.346,51.888,51.258,51.396,1813525,0
2017-07-03,51.544,51.888,51.406,51.435,1081873,0
2017-07-05,51.376,51.73,51.1,51.248,2158426,0
2017-07-06,51.05,51.484,50.873,50.932,2181968,0
2017-07-07,51.04,51.336,50.804,50.834,1475926,0
2017-07-10,50.942,51.021,50.203,50.223,1934448,0
2017-07-11,50.59,50.888,50.233,50.719,2269620,0
2017-07-12,50.987,51.468,50.869,50.997,1718166,0
2017-07-13,50.997,51.294,50.828,50.957,1170181,0
2017-07-14,51.136,51.394,51.086,51.334,1245869,0
2017-07-17,51.364,51.505,51.27,51.394,1170765,0
2017-07-18,51.294,51.453,50.58,50.6,2083243,0
2017-07-19,50.907,52.386,50.866,52.168,2698000,0
2017-07-20,51.959,51.989,51.195,51.523,1614914,0
2017-07-21,51.414,51.622,51.185,51.602,1086607,0
2017-07-24,51.612,51.791,51.265,51.612,1134562,0
2017-07-25,51.761,52.237,51.642,52.128,1485494,0
2017-07-26,52.217,52.327,51.969,52.207,1231548,0
2017-07-27,52.168,52.664,52.078,52.664,995047,0
2017-07-28,52.594,52.664,52.287,52.446,861475,0
2017-07-31,52.307,52.495,51.999,52.426,1057660,0
2017-08-01,52.307,52.416,51.82,52.118,1642887,0
2017-08-02,52.098,52.555,51.672,52.307,1509765,0
2017-08-03,52.346,52.862,52.217,52.604,1479418,0
2017-08-04,52.823,52.986,52.604,52.773,1334529,0
2017-08-07,52.674,53.041,52.585,52.833,1333210,0
2017-08-08,52.624,52.962,52.406,52.843,1422022,0
2017-08-09,52.823,53.19,52.674,52.803,1680322,0
2017-08-10,52.644,53.001,52.475,52.843,1300181,0
2017-08-11,52.813,53.438,52.753,53.2,1491934,0
2017-08-14,53.418,53.726,53.22,53.438,856728,0
2017-08-15,53.448,53.557,53.2,53.319,612835,0
2017-08-16,53.319,53.597,53.319,53.577,631668,0
2017-08-17,53.349,53.854,53.236,53.547,849428,0
2017-08-18,53.458,53.537,52.972,53.279,1531266,0
2017-08-21,53.428,53.656,53.22,53.408,1257129,0
2017-08-22,53.378,53.636,53.15,53.587,1238244,0
2017-08-23,53.527,53.954,53.389,53.775,1999265,0
2017-08-24,53.537,53.542,51.91,52.078,2606910,0
2017-08-25,52.267,52.302,51.007,51.007,3748619,0
2017-08-28,51.126,51.195,49.946,50.352,3436970,0
2017-08-29,50.421,50.739,50.302,50.421,2438248,0
2017-08-30,50.352,50.61,49.796,49.865,4422395,0
2017-08-31,46.63,48.01,45.846,45.846,8786726,0
2017-09-01,46.075,46.184,44.948,45.053,5682733,0
2017-09-05,45.003,46.323,45.003,46.313,4836319,0
2017-09-06,46.382,47.186,46.104,47.166,3770665,0
2017-09-07,47.206,47.563,46.63,47.027,3762091,0
2017-09-08,46.968,47.906,46.759,47.553,2893517,0
2017-09-11,47.573,48.02,47.345,47.365,2201186,0
2017-09-12,47.395,47.752,46.933,47.017,2591452,0
2017-09-13,47.017,47.553,46.898,47.325,1551960,0
2017-09-14,47.335,47.514,47.166,47.385,1465482,0
2017-09-15,47.395,48.367,47.395,48.357,3935347,0
2017-09-18,48.248,48.357,47.643,47.702,2329746,0
2017-09-19,47.692,47.811,46.958,46.958,2572219,0
2017-09-20,45.896,46.482,44.934,46.154,4992548,0
2017-09-21,46.442,46.442,45.092,45.311,3916649,0
2017-09-22,45.509,45.648,44.651,44.785,3487919,0
2017-09-25,44.814,46.452,44.795,46.224,2982520,0
2017-09-26,46.283,46.586,45.946,46.313,1797083,0
2017-09-27,46.293,46.705,45.876,46.69,2258277,0
2017-09-28,46.621,46.938,46.313,46.69,1931157,0
2017-09-29,46.799,47.226,46.422,46.462,2160293,0
2017-10-02,46.442,46.789,46.164,46.501,2118906,0
2017-10-03,46.432,46.492,45.708,45.837,2162487,0
2017-10-04,45.787,46.68,45.598,46.204,1975228,0
2017-10-05,46.303,46.521,46.144,46.233,1705902,0
2017-10-06,46.253,46.372,45.896,46.124,1537869,0
2017-10-09,46.174,46.174,45.018,45.162,2457225,0
2017-10-10,45.321,45.985,45.122,45.886,2644092,0
2017-10-11,45.946,46.154,45.092,45.39,2123298,0
2017-10-12,45.28,46.13,45.28,45.99,1915604,0
2017-10-13,46.2199,46.41,45.86,46.18,1848818,0
2017-10-16,46.17,46.84,45.93,46.65,1996962,0
2017-10-17,46.63,46.74,45.9035,46.14,2170445,0
2017-10-18,46.09,46.25,45.585,45.64,2162924,0
2017-10-19,45.62,46.03,45.32,45.37,2151149,0
2017-10-20,45.5,46.21,45.21,45.97,2164821,0
2017-10-23,46.09,46.5,45.81,46.45,2207929,0
2017-10-24,46.47,46.53,45.995,46.13,2103471,0
2017-10-25,46,46.35,45.185,46.21,2801292,0
2017-10-26,46.25,47.59,46.09,47.52,3831235,0
2017-10-27,47.66,48.25,47.25,48.13,4279499,0
2017-10-30,47.97,48.025,46.2203,46.36,5008139,0
2017-10-31,46.81,48,46.81,47.37,3252373,0
2017-11-01,47.57,47.79,46.93,47.53,1701591,0
2017-11-02,47.5,47.53,46.33,46.85,1560772,0
2017-11-03,46.61,47.08,46.435,46.48,1086500,0
2017-11-06,46.48,46.51,45.07,45.43,2398713,0
2017-11-07,45.53,46.23,45.353,46.23,1636542,0
2017-11-08,46.27,47.265,46.21,47.16,1744552,0
2017-11-09,46.64,47.04,45.58,45.64,3014641,0
2017-11-10,45.67,47.5,45.67,47.42,2385081,0
