Date,Open,High,Low,Close,Volume,OpenInt
1984-10-03,2.0237,2.0315,2.0237,2.0237,100206,0
1984-10-04,2.0237,2.078,2.0237,2.0237,127392,0
1984-10-05,2.0315,2.0315,2.0237,2.0237,97873,0
1984-10-08,2.0237,2.0469,2.0082,2.0237,392271,0
1984-10-09,2.0469,2.0934,2.0315,2.078,1841741,0
1984-10-10,2.078,2.1086,2.078,2.078,324435,0
1984-10-11,2.0934,2.1009,2.0934,2.1009,271613,0
1984-10-12,2.1009,2.1318,2.1009,2.1242,1065223,0
1984-10-15,2.1086,2.1396,2.1009,2.1318,315891,0
1984-10-16,2.1318,2.1549,2.1086,2.1242,225785,0
1984-10-17,2.1086,2.1628,2.1009,2.1396,375445,0
1984-10-18,2.1396,2.1858,2.1396,2.1858,470987,0
1984-10-19,2.1858,2.2245,1.9852,2.1858,552033,0
1984-10-22,2.1706,2.1858,2.1628,2.1628,290256,0
1984-10-23,2.1628,2.1858,2.1549,2.1549,199632,0
1984-10-24,2.1706,2.1706,2.1628,2.1706,170378,0
1984-10-25,2.1706,2.1706,2.1549,2.1549,290256,0
1984-10-26,2.1549,2.1549,2.1242,2.1242,206883,0
1984-10-29,2.1396,2.1549,2.1086,2.1318,216202,0
1984-10-30,2.1242,2.1549,2.1242,2.1549,171406,0
1984-10-31,2.1549,2.1628,2.1396,2.1549,143186,0
1984-11-01,2.1706,2.24,2.1628,2.2245,567568,0
1984-11-02,2.2245,2.3095,2.2245,2.24,2915509,0
1984-11-05,2.24,2.271,2.24,2.271,268505,0
1984-11-06,2.2862,2.3095,2.2787,2.3095,459336,0
1984-11-07,2.3095,2.3095,2.2554,2.271,552033,0
1984-11-08,2.2554,2.2554,2.2245,2.24,148623,0
1984-11-09,2.2245,2.2554,2.2245,2.24,153803,0
1984-11-12,2.2245,2.2554,2.2245,2.2554,681237,0
1984-11-13,2.24,2.2554,2.24,2.24,429302,0
1984-11-14,2.24,2.2554,2.24,2.2554,248053,0
1984-11-15,2.2554,2.2554,2.24,2.2554,245981,0
1984-11-16,2.2554,2.2554,2.2245,2.2245,1394059,0
1984-11-19,2.2245,2.24,2.2091,2.2091,853938,0
1984-11-20,2.2245,2.2245,2.2014,2.2245,2744621,0
1984-11-21,2.2245,2.24,2.2245,2.2245,2491136,0
1984-11-23,2.2167,2.2554,2.2167,2.24,966574,0
1984-11-26,2.271,2.2862,2.24,2.2633,162864,0
1984-11-27,2.2633,2.2862,2.2554,2.271,569896,0
1984-11-28,2.271,2.2942,2.271,2.2862,477720,0
1984-11-29,2.271,2.2862,2.2554,2.2554,302169,0
1984-11-30,2.2554,2.2633,2.24,2.2633,180993,0
1984-12-03,2.2862,2.2862,2.24,2.2862,1121150,0
1984-12-04,2.2942,2.3021,2.271,2.2942,198859,0
1984-12-05,2.2862,2.2862,2.271,2.2862,84671,0
1984-12-06,2.271,2.333,2.2554,2.2633,298544,0
1984-12-07,2.2633,2.2633,2.2554,2.2633,196787,0
1984-12-10,2.2554,2.2633,2.24,2.2554,503868,0
1984-12-11,2.2633,2.2633,2.2554,2.2554,177883,0
1984-12-12,2.2633,2.271,2.24,2.24,296729,0
1984-12-13,2.24,2.2554,2.2245,2.24,196787,0
1984-12-14,2.2554,2.2942,2.24,2.271,443538,0
1984-12-17,2.271,2.2862,2.2633,2.2862,286633,0
1984-12-18,2.2862,2.333,2.2862,2.317,325211,0
1984-12-19,2.317,2.3481,2.317,2.3248,353435,0
1984-12-20,2.333,2.3481,2.3248,2.3481,146550,0
1984-12-21,2.3481,2.3481,2.271,2.2942,284304,0
1984-12-24,2.2862,2.3021,2.2862,2.2862,72499,0
1984-12-26,2.2942,2.3021,2.271,2.2862,133606,0
1984-12-27,2.271,2.2942,2.271,2.2942,629968,0
1984-12-28,2.2942,2.317,2.2862,2.3021,244944,0
1984-12-31,2.333,2.333,2.2942,2.333,290514,0
1985-01-02,2.3248,2.333,2.3021,2.3021,133863,0
1985-01-03,2.2862,2.317,2.2862,2.317,490148,0
1985-01-04,2.2942,2.317,2.2942,2.3021,165716,0
1985-01-07,2.317,2.364,2.3021,2.3558,400560,0
1985-01-08,2.3481,2.3558,2.333,2.333,530024,0
1985-01-09,2.333,2.3558,2.333,2.3481,280676,0
1985-01-10,2.3481,2.3791,2.3481,2.3791,338678,0
1985-01-11,2.3791,2.3868,2.364,2.3791,538048,0
1985-01-14,2.364,2.4102,2.3558,2.3868,356541,0
1985-01-15,2.3791,2.3946,2.3791,2.3868,228894,0
1985-01-16,2.3791,2.3946,2.364,2.3791,206625,0
1985-01-17,2.364,2.3791,2.3481,2.3791,190571,0
1985-01-18,2.3558,2.4102,2.3558,2.3946,308385,0
1985-01-21,2.3868,2.4102,2.3868,2.3946,210251,0
1985-01-22,2.3946,2.4333,2.3868,2.4254,462180,0
1985-01-23,2.4102,2.4175,2.3946,2.4102,198077,0
1985-01-24,2.3946,2.3946,2.364,2.3868,210251,0
1985-01-25,2.364,2.3868,2.3558,2.364,1554595,0
1985-01-28,2.3558,2.364,2.317,2.333,908054,0
1985-01-29,2.3248,2.364,2.3248,2.364,337120,0
1985-01-30,2.364,2.364,2.3558,2.364,369748,0
1985-01-31,2.3481,2.3558,2.333,2.3481,186947,0
1985-02-01,2.3248,2.3481,2.3021,2.3248,1879807,0
1985-02-04,2.3248,2.3481,2.3248,2.3248,210509,0
1985-02-05,2.3248,2.3481,2.3021,2.3021,197562,0
1985-02-06,2.317,2.3248,2.2942,2.2942,185135,0
1985-02-07,2.317,2.3248,2.3021,2.3248,308125,0
1985-02-08,2.317,2.333,2.317,2.3248,340488,0
1985-02-11,2.3248,2.3481,2.317,2.317,419981,0
1985-02-12,2.317,2.3248,2.3021,2.3021,396675,0
1985-02-13,2.3248,2.333,2.317,2.3248,247793,0
1985-02-14,2.333,2.333,2.2942,2.3021,493510,0
1985-02-15,2.317,2.3248,2.3021,2.3248,175811,0
1985-02-19,2.333,2.3481,2.3248,2.333,579999,0
1985-02-20,2.3248,2.333,2.3021,2.333,934726,0
1985-02-21,2.3021,2.3248,2.3021,2.317,132052,0
1985-02-22,2.3248,2.3248,2.3021,2.317,714639,0
1985-02-25,2.3021,2.3095,2.271,2.271,744932,0
1985-02-26,2.2787,2.2862,2.2476,2.271,255042,0
1985-02-27,2.2787,2.3021,2.271,2.2787,863000,0
1985-02-28,2.2787,2.2862,2.271,2.2787,808882,0
1985-03-01,2.271,2.3021,2.271,2.2787,976673,0
1985-03-04,2.271,2.2787,2.2476,2.2554,696257,0
1985-03-05,2.2554,2.271,2.24,2.24,324435,0
1985-03-06,2.2554,2.271,2.24,2.2554,113669,0
1985-03-07,2.2476,2.2554,2.2245,2.2476,4694336,0
1985-03-08,2.2554,2.271,2.2476,2.2554,566794,0
1985-03-11,2.2476,2.2787,2.2476,2.271,302945,0
1985-03-12,2.271,2.2787,2.2554,2.2554,148105,0
1985-03-13,2.2554,2.271,2.2476,2.2554,342044,0
1985-03-14,2.2554,2.271,2.2476,2.2554,613914,0
1985-03-15,2.2554,2.2787,2.2554,2.2554,707648,0
1985-03-18,2.271,2.2787,2.271,2.2787,176591,0
1985-03-19,2.2862,2.3095,2.2787,2.3021,261257,0
1985-03-20,2.3021,2.3405,2.3021,2.317,543746,0
1985-03-21,2.3405,2.364,2.317,2.364,219830,0
1985-03-22,2.364,2.3791,2.3405,2.364,186947,0
1985-03-25,2.3716,2.3716,2.364,2.364,207659,0
1985-03-26,2.3481,2.3716,2.3481,2.3716,146813,0
1985-03-27,2.3716,2.3946,2.3716,2.3791,117295,0
1985-03-28,2.3791,2.3946,2.3716,2.3946,84927,0
1985-03-29,2.3946,2.4486,2.3791,2.4486,614951,0
1985-04-01,2.4333,2.4641,2.4254,2.4561,360945,0
1985-04-02,2.4641,2.4641,2.4333,2.4486,330649,0
1985-04-03,2.4486,2.4486,2.4254,2.4333,118589,0
1985-04-04,2.4486,2.4797,2.4333,2.4641,791535,0
1985-04-08,2.4486,2.4561,2.4102,2.4254,337898,0
1985-04-09,2.4254,2.4486,2.4254,2.4333,266696,0
1985-04-10,2.4486,2.4797,2.4486,2.4641,504390,0
1985-04-11,2.4797,2.495,2.4333,2.4797,1001529,0
1985-04-12,2.4641,2.495,2.4641,2.4873,559798,0
1985-04-15,2.4873,2.495,2.4797,2.4873,136970,0
1985-04-16,2.4797,2.4873,2.4797,2.4873,228115,0
1985-04-17,2.4873,2.495,2.4797,2.495,280416,0
1985-04-18,2.5104,2.518,2.4873,2.5104,623234,0
1985-04-19,2.518,2.549,2.5104,2.5259,351366,0
1985-04-22,2.518,2.5259,2.495,2.5104,260480,0
1985-04-23,2.495,2.5259,2.4873,2.5104,442505,0
1985-04-24,2.495,2.518,2.495,2.5104,141633,0
1985-04-25,2.518,2.5259,2.5104,2.518,178402,0
1985-04-26,2.5259,2.5413,2.518,2.5413,281972,0
1985-04-29,2.5259,2.549,2.5259,2.5259,534423,0
1985-04-30,2.5259,2.5413,2.5104,2.5104,598123,0
1985-05-01,2.518,2.5259,2.495,2.495,130756,0
1985-05-02,2.4873,2.5104,2.4797,2.4873,229151,0
1985-05-03,2.495,2.5104,2.4873,2.495,191348,0
1985-05-06,2.4873,2.5104,2.4873,2.4873,409879,0
1985-05-07,2.4873,2.5259,2.4873,2.518,362235,0
1985-05-08,2.5104,2.5413,2.5104,2.5259,349031,0
1985-05-09,2.5259,2.5413,2.518,2.5413,152505,0
1985-05-10,2.5413,2.5721,2.5259,2.549,548927,0
1985-05-13,2.5259,2.5413,2.5104,2.518,631524,0
1985-05-14,2.518,2.518,2.495,2.518,1533103,0
1985-05-15,2.518,2.549,2.518,2.549,418684,0
1985-05-16,2.549,2.5797,2.5413,2.5797,449493,0
1985-05-17,2.5797,2.7806,2.5721,2.6263,672949,0
1985-05-20,2.6572,2.6572,2.6263,2.6263,1412183,0
1985-05-21,2.6417,2.7189,2.6263,2.6879,3495508,0
1985-05-22,2.6726,2.6879,2.6572,2.6572,311488,0
1985-05-23,2.6417,2.6879,2.6263,2.6572,2263020,0
1985-05-24,2.6417,2.7033,2.6263,2.6417,1810933,0
1985-05-28,2.6339,2.6648,2.6263,2.6417,687192,0
1985-05-29,2.6339,2.6417,2.6107,2.6263,370268,0
1985-05-30,2.6339,2.6417,2.6263,2.6339,467364,0
1985-05-31,2.6263,2.6417,2.6107,2.6339,255564,0
1985-06-03,2.6417,2.6417,2.6263,2.6339,294916,0
1985-06-04,2.6339,2.6572,2.6263,2.6572,307865,0
1985-06-05,2.6648,2.6879,2.6417,2.6726,288703,0
1985-06-06,2.6879,2.7033,2.6648,2.6879,764868,0
1985-06-07,2.6879,2.6879,2.6648,2.6726,681754,0
1985-06-10,2.6648,2.7033,2.6648,2.6879,873360,0
1985-06-11,2.6726,2.7033,2.6726,2.7033,1665932,0
1985-06-12,2.6879,2.7033,2.6879,2.7033,477975,0
1985-06-13,2.7033,2.7189,2.7033,2.7033,151472,0
1985-06-14,2.7189,2.7189,2.7033,2.7189,447946,0
1985-06-17,2.7189,2.7343,2.7033,2.7189,400299,0
1985-06-18,2.7189,2.7422,2.7033,2.7189,252195,0
1985-06-19,2.7422,2.7729,2.7189,2.7651,373890,0
1985-06-20,2.7729,2.7729,2.7498,2.7651,413242,0
1985-06-21,2.7498,2.8504,2.7498,2.8504,640325,0
1985-06-24,2.8193,2.8193,2.796,2.8193,409879,0
1985-06-25,2.796,2.796,2.7498,2.7806,480049,0
1985-06-26,2.7729,2.7806,2.7651,2.7729,170378,0
1985-06-27,2.7651,2.7806,2.7422,2.7729,128945,0
1985-06-28,2.7729,2.796,2.7651,2.796,307865,0
1985-07-01,2.8037,2.8193,2.796,2.8193,258927,0
1985-07-02,2.8037,2.8193,2.7806,2.8193,585432,0
1985-07-03,2.8037,2.8193,2.796,2.8037,148364,0
1985-07-05,2.8037,2.827,2.8037,2.827,456230,0
1985-07-08,2.827,2.8504,2.827,2.8504,317443,0
1985-07-09,2.8349,2.8657,2.827,2.8579,357321,0
1985-07-10,2.8579,2.8889,2.8579,2.8812,987288,0
1985-07-11,2.8579,2.8889,2.8579,2.8657,387092,0
1985-07-12,2.8579,2.8812,2.8504,2.8657,156390,0
1985-07-15,2.8579,2.8812,2.8579,2.8812,461409,0
1985-07-16,2.8812,2.8889,2.8657,2.8812,787913,0
1985-07-17,2.8812,2.8812,2.8504,2.8579,1056423,0
1985-07-18,2.827,2.8349,2.8193,2.827,1085679,0
1985-07-19,2.7729,2.8504,2.7422,2.7498,549444,0
1985-07-22,2.7498,2.7651,2.7033,2.7189,427231,0
1985-07-23,2.7033,2.7033,2.5876,2.6107,1223427,0
1985-07-24,2.6107,2.6263,2.5567,2.5876,1004894,0
1985-07-25,2.5876,2.603,2.5721,2.5876,492739,0
1985-07-26,2.5876,2.5876,2.5104,2.518,1905180,0
1985-07-29,2.495,2.5104,2.4175,2.4561,603556,0
1985-07-30,2.4561,2.518,2.4333,2.518,640845,0
1985-07-31,2.518,2.549,2.5104,2.549,373372,0
1985-08-01,2.5567,2.5721,2.549,2.5567,482638,0
1985-08-02,2.5567,2.5567,2.5413,2.5567,598381,0
1985-08-05,2.549,2.549,2.518,2.5259,341785,0
1985-08-06,2.518,2.5259,2.495,2.495,497658,0
1985-08-07,2.495,2.5104,2.4797,2.5104,766423,0
1985-08-08,2.495,2.5721,2.495,2.5567,645761,0
1985-08-09,2.549,2.5876,2.5259,2.5876,275757,0
1985-08-12,2.5876,2.603,2.5876,2.5876,149660,0
1985-08-13,2.5876,2.603,2.5721,2.5876,246498,0
1985-08-14,2.5876,2.5876,2.5721,2.5876,293363,0
1985-08-15,2.5876,2.6107,2.5876,2.6107,218533,0
1985-08-16,2.603,2.6107,2.5876,2.603,568342,0
1985-08-19,2.603,2.6107,2.5876,2.603,380882,0
1985-08-20,2.603,2.6263,2.5876,2.6263,518371,0
1985-08-21,2.6263,2.6339,2.6107,2.6339,338678,0
1985-08-22,2.6339,2.6572,2.6339,2.6339,338156,0
1985-08-23,2.6339,2.6417,2.6107,2.6107,3826936,0
1985-08-26,2.6107,2.6263,2.5876,2.6107,879832,0
1985-08-27,2.6107,2.6572,2.5953,2.6417,386320,0
1985-08-28,2.6263,2.6879,2.6263,2.6726,400299,0
1985-08-29,2.6726,2.7189,2.6572,2.6956,146290,0
1985-08-30,2.6956,2.6956,2.6726,2.6879,270578,0
1985-09-03,2.6879,2.6956,2.6572,2.6572,234069,0
1985-09-04,2.6726,2.6726,2.6263,2.6495,581290,0
1985-09-05,2.6417,2.6572,2.6107,2.6184,191348,0
1985-09-06,2.6107,2.6184,2.5876,2.5953,369226,0
1985-09-09,2.6107,2.6184,2.5876,2.6107,571969,0
1985-09-10,2.6107,2.6107,2.5334,2.5567,187982,0
1985-09-11,2.5413,2.5567,2.5334,2.5413,452085,0
1985-09-12,2.5413,2.5413,2.4561,2.4641,392017,0
1985-09-13,2.4641,2.4873,2.4641,2.4873,316666,0
1985-09-16,2.5104,2.5259,2.4873,2.5104,202481,0
1985-09-17,2.5259,2.5334,2.4873,2.5259,427231,0
1985-09-18,2.5104,2.5334,2.4873,2.495,265400,0
1985-09-19,2.495,2.5413,2.495,2.5334,238214,0
1985-09-20,2.5334,2.5413,2.495,2.5104,412210,0
1985-09-23,2.5413,2.5413,2.4873,2.495,260742,0
1985-09-24,2.495,2.495,2.4641,2.4797,399265,0
1985-09-25,2.4873,2.4873,2.4561,2.4641,315373,0
1985-09-26,2.4641,2.4873,2.4641,2.4873,97873,0
1985-09-30,2.5104,2.5104,2.4797,2.5104,512933,0
1985-10-01,2.5104,2.5259,2.495,2.5104,329356,0
1985-10-02,2.5259,2.5259,2.5104,2.5259,502316,0
1985-10-03,2.5334,2.5413,2.5259,2.5259,156650,0
1985-10-04,2.5334,2.5567,2.5259,2.5567,204809,0
1985-10-07,2.5413,2.5643,2.5413,2.5567,296211,0
1985-10-08,2.5643,2.5643,2.5567,2.5643,156650,0
1985-10-09,2.5567,2.5876,2.5567,2.5721,467619,0
1985-10-10,2.5876,2.5876,2.5567,2.5721,170890,0
1985-10-11,2.5721,2.5876,2.5643,2.5721,148881,0
1985-10-14,2.5721,2.5876,2.5643,2.5876,56188,0
1985-10-15,2.5876,2.5876,2.5643,2.5721,110561,0
1985-10-16,2.5876,2.6184,2.5721,2.6184,226562,0
1985-10-17,2.6107,2.6184,2.5953,2.5953,253750,0
1985-10-18,2.5953,2.6107,2.5876,2.5953,263845,0
1985-10-21,2.5721,2.5953,2.5643,2.5953,263068,0
1985-10-22,2.5953,2.6495,2.5876,2.6495,434481,0
1985-10-23,2.6495,2.6879,2.6417,2.6495,332721,0
1985-10-24,2.6495,2.6726,2.6495,2.6572,173222,0
1985-10-25,2.6495,2.6726,2.6495,2.6572,71979,0
1985-10-28,2.6495,2.6956,2.6417,2.6879,225525,0
1985-10-29,2.7033,2.7576,2.6956,2.7343,267469,0
1985-10-30,2.7343,2.796,2.7343,2.7806,1654022,0
1985-10-31,2.796,2.796,2.7343,2.7651,393568,0
1985-11-01,2.7651,2.8349,2.7498,2.8349,357062,0
1985-11-04,2.8349,2.8579,2.8116,2.8349,401338,0
1985-11-05,2.8349,2.8504,2.8116,2.8504,264364,0
1985-11-06,2.8349,2.8504,2.8116,2.8349,209731,0
1985-11-07,2.8349,2.8349,2.8037,2.8193,254264,0
1985-11-08,2.8193,2.8504,2.8116,2.8349,362235,0
1985-11-11,2.8349,2.8966,2.8116,2.8966,1489605,0
1985-11-12,2.8889,2.8966,2.8579,2.8812,724736,0
1985-11-13,2.8889,2.8889,2.8504,2.8579,334014,0
1985-11-14,2.8504,2.8812,2.8504,2.8812,472279,0
1985-11-15,2.8657,2.8657,2.8504,2.8579,257631,0
1985-11-18,2.8579,2.8657,2.8504,2.8657,346700,0
1985-11-19,2.8579,2.8657,2.8349,2.8657,458298,0
1985-11-20,2.8657,2.8657,2.8504,2.8657,221385,0
1985-11-21,2.8657,2.8812,2.8504,2.8657,736388,0
1985-11-22,2.8425,2.8504,2.8193,2.8425,1112089,0
1985-11-25,2.8349,2.8349,2.7806,2.8037,457262,0
1985-11-26,2.8037,2.8504,2.8037,2.8349,972785,0
1985-11-27,2.8425,2.8504,2.8349,2.8349,769015,0
1985-11-29,2.8425,2.8657,2.8349,2.8657,472021,0
1985-12-02,2.8657,2.8734,2.8504,2.8504,243393,0
1985-12-03,2.8657,2.8734,2.8504,2.8657,291813,0
1985-12-04,2.8657,2.8966,2.8504,2.8812,311488,0
1985-12-05,2.8734,2.92,2.8657,2.8812,405220,0
1985-12-06,2.8812,2.9121,2.8734,2.9121,226562,0
1985-12-09,2.9121,2.9431,2.8966,2.9275,245723,0
1985-12-10,2.9431,2.9891,2.9275,2.9508,570933,0
1985-12-11,2.9741,2.997,2.9583,2.9891,170634,0
1985-12-12,2.9891,2.9891,2.9583,2.9891,419462,0
1985-12-13,2.9891,3.0124,2.9891,2.997,312522,0
1985-12-16,2.9891,3.1437,2.9891,3.0895,487816,0
1985-12-17,3.1207,3.2519,3.1051,3.1592,494292,0
1985-12-18,3.1824,3.1824,3.1207,3.1284,620903,0
1985-12-19,3.1437,3.1745,3.1051,3.1284,584918,0
1985-12-20,3.1051,3.1284,3.1051,3.1207,840216,0
1985-12-23,3.1207,3.1207,3.0124,3.0124,486004,0
1985-12-24,3.0279,3.051,3.0202,3.0432,285856,0
1985-12-26,3.0588,3.0742,3.0432,3.051,81563,0
1985-12-27,3.051,3.0974,3.0432,3.0974,698845,0
1985-12-30,3.0974,3.1207,3.0742,3.1207,314598,0
1985-12-31,3.1284,3.1515,3.1051,3.1437,550218,0
1986-01-02,3.1284,3.1284,3.0742,3.0895,339453,0
1986-01-03,3.0974,3.1207,3.0895,3.1207,1006965,0
1986-01-06,3.1207,3.1284,3.0895,3.1207,334791,0
1986-01-07,3.1284,3.1592,3.1207,3.1592,1222648,0
1986-01-08,3.1745,3.1745,3.0124,3.0742,447163,0
1986-01-09,3.0279,3.0432,2.9891,3.0202,880351,0
1986-01-10,3.051,3.0895,3.0279,3.0742,605631,0
1986-01-13,3.051,3.0974,3.0432,3.0974,1043216,0
1986-01-14,3.1207,3.1207,3.0588,3.0742,405477,0
1986-01-15,3.0895,3.1051,3.0742,3.0974,495846,0
1986-01-16,3.0974,3.1051,3.0742,3.0742,511119,0
1986-01-17,3.0974,3.1051,3.0588,3.0895,284820,0
1986-01-20,3.0895,3.0895,3.0588,3.0742,360424,0
1986-01-21,3.0742,3.0974,3.0588,3.0742,248053,0
1986-01-22,3.0742,3.1051,3.0742,3.0974,274722,0
1986-01-23,3.0974,3.1051,3.0895,3.0974,234069,0
1986-01-24,3.0742,3.1515,3.0742,3.1515,333240,0
1986-01-27,3.1437,3.1902,3.1207,3.1824,301909,0
1986-01-28,3.1745,3.2441,3.1745,3.2441,421534,0
1986-01-29,3.2441,3.2596,3.2288,3.2288,244427,0
1986-01-30,3.2054,3.2441,3.1902,3.2054,246240,0
1986-01-31,3.1824,3.2905,3.1824,3.275,437843,0
1986-02-03,3.275,3.3137,3.2596,3.3137,232516,0
1986-02-04,3.3137,3.3446,3.3058,3.3137,298544,0
1986-02-05,3.3137,3.3446,3.3137,3.3446,138523,0
1986-02-06,3.3446,3.3446,3.2827,3.3137,507496,0
1986-02-07,3.2905,3.3446,3.2596,3.3295,249862,0
1986-02-10,3.3295,3.3446,3.3058,3.3446,420236,0
1986-02-11,3.3446,3.4064,3.3446,3.3831,367935,0
1986-02-12,3.3754,3.3909,3.3599,3.3909,206366,0
1986-02-13,3.4064,3.4142,3.3754,3.3909,636182,0
1986-02-14,3.4064,3.445,3.3909,3.4142,331425,0
1986-02-18,3.4295,3.5379,3.4295,3.5379,723440,0
1986-02-19,3.5301,3.5379,3.4992,3.507,539086,0
1986-02-20,3.507,3.5686,3.4992,3.5686,542970,0
1986-02-21,3.5609,3.6071,3.5453,3.5839,1058232,0
1986-02-24,3.5839,3.6071,3.5301,3.5917,3547295,0
1986-02-25,3.5609,3.576,3.5379,3.5609,1022243,0
1986-02-26,3.5609,3.5609,3.5453,3.5609,623756,0
1986-02-27,3.5609,3.5686,3.507,3.507,625826,0
1986-02-28,3.5609,3.5609,3.5224,3.5453,356541,0
1986-03-03,3.5453,3.576,3.5379,3.5609,859377,0
1986-03-04,3.576,3.5917,3.5609,3.5917,211546,0
1986-03-05,3.576,3.5994,3.5609,3.5917,320031,0
1986-03-06,3.576,3.5994,3.5686,3.5686,499987,0
1986-03-07,3.5686,3.5994,3.5453,3.5609,272651,0
1986-03-10,3.5609,3.576,3.5453,3.5686,237437,0
1986-03-11,3.576,3.6382,3.5686,3.6071,253229,0
1986-03-12,3.6071,3.6457,3.5994,3.5994,517594,0
1986-03-13,3.6071,3.6071,3.576,3.5917,723700,0
1986-03-14,3.5917,3.6457,3.576,3.6071,301132,0
1986-03-17,3.6382,3.6382,3.5686,3.576,443538,0
1986-03-18,3.5994,3.5994,3.5453,3.5453,401338,0
1986-03-19,3.5686,3.5686,3.4758,3.4834,460887,0
1986-03-20,3.4834,3.4834,3.4218,3.4682,335567,0
1986-03-21,3.4682,3.4682,3.4218,3.4372,819764,0
1986-03-24,3.445,3.507,3.4218,3.507,426969,0
1986-03-25,3.4992,3.5224,3.4372,3.507,1412443,0
1986-03-26,3.507,3.5686,3.4834,3.5609,267212,0
1986-03-27,3.5686,3.6071,3.5379,3.6071,585432,0
1986-03-31,3.5994,3.6227,3.5917,3.6071,488333,0
1986-04-01,3.6071,3.6227,3.5224,3.5609,683308,0
1986-04-02,3.5686,3.5686,3.4758,3.5609,281972,0
1986-04-03,3.5453,3.6071,3.5379,3.5453,686414,0
1986-04-04,3.507,3.5453,3.4992,3.5453,383212,0
1986-04-07,3.5453,3.5453,3.5224,3.5379,691334,0
1986-04-08,3.5224,3.5686,3.5224,3.5686,706093,0
1986-04-09,3.5686,3.5994,3.5609,3.5686,250902,0
1986-04-10,3.5609,3.5994,3.5609,3.5686,185909,0
1986-04-11,3.5686,3.5686,3.5224,3.5609,498952,0
1986-04-14,3.5609,3.576,3.5379,3.576,261257,0
1986-04-15,3.576,3.5994,3.5609,3.5994,396675,0
1986-04-16,3.5994,3.692,3.5994,3.6768,532611,0
1986-04-17,3.692,3.7311,3.669,3.7155,338156,0
1986-04-18,3.7,3.7311,3.5994,3.7155,294139,0
1986-04-21,3.7155,3.7695,3.7,3.7311,303205,0
1986-04-22,3.7155,3.7311,3.7,3.7311,579999,0
1986-04-23,3.7,3.7,3.6382,3.6613,305791,0
1986-04-24,3.669,3.6768,3.5994,3.6071,187462,0
1986-04-25,3.6071,3.6071,3.5686,3.5917,598123,0
1986-04-28,3.5917,3.5917,3.5453,3.576,300614,0
1986-04-29,3.5917,3.5917,3.445,3.507,631779,0
1986-04-30,3.4992,3.4992,3.3754,3.445,1330882,0
1986-05-01,3.4218,3.4372,3.3986,3.4218,543746,0
1986-05-02,3.445,3.4834,3.4218,3.445,682789,0
1986-05-05,3.4834,3.5609,3.4758,3.5609,372338,0
1986-05-06,3.5609,3.5686,3.5224,3.5453,835813,0
1986-05-07,3.5453,3.5609,3.4758,3.5379,688226,0
1986-05-08,3.5609,3.5917,3.5453,3.576,582843,0
1986-05-09,3.576,3.576,3.5453,3.5686,785323,0
1986-05-12,3.5686,3.5686,3.5453,3.5609,272133,0
1986-05-13,3.5686,3.5686,3.4758,3.5224,564719,0
1986-05-14,3.5453,3.5453,3.4834,3.5453,479788,0
1986-05-15,3.5453,3.576,3.5379,3.5453,467104,0
1986-05-16,3.5453,3.5453,3.4992,3.5224,453900,0
1986-05-19,3.507,3.5224,3.4992,3.5224,532353,0
1986-05-20,3.507,3.5224,3.4834,3.507,819244,0
1986-05-21,3.507,3.5686,3.4992,3.5686,4660676,0
1986-05-22,3.5686,3.576,3.5379,3.5532,2139766,0
1986-05-23,3.576,3.5839,3.5532,3.576,3228813,0
1986-05-27,3.576,3.6227,3.576,3.5994,1267444,0
1986-05-28,3.6071,3.6071,3.5839,3.6071,1258901,0
1986-05-29,3.6071,3.6382,3.5839,3.6071,329096,0
1986-05-30,3.6382,3.6382,3.5994,3.6227,933426,0
1986-06-02,3.6382,3.6382,3.5994,3.6227,535719,0
1986-06-03,3.6227,3.6227,3.5994,3.6071,141116,0
1986-06-04,3.6071,3.6071,3.576,3.5994,572485,0
1986-06-05,3.5994,3.6535,3.5994,3.6535,539342,0
1986-06-06,3.6535,3.6535,3.6227,3.6227,122473,0
1986-06-09,3.6382,3.6382,3.6071,3.6227,278603,0
1986-06-10,3.6227,3.6227,3.5686,3.5839,831155,0
1986-06-11,3.5839,3.6071,3.5532,3.6071,620387,0
1986-06-12,3.6071,3.6071,3.576,3.5839,114705,0
1986-06-13,3.5994,3.6382,3.5839,3.6382,315116,0
1986-06-16,3.6227,3.6457,3.5994,3.6457,324176,0
1986-06-17,3.6457,3.6535,3.5839,3.6071,221385,0
1986-06-18,3.6227,3.6382,3.5994,3.6382,193936,0
1986-06-19,3.6227,3.6457,3.5994,3.6227,271613,0
1986-06-20,3.6071,3.669,3.5994,3.669,466846,0
1986-06-23,3.669,3.7,3.6535,3.7,1554338,0
1986-06-24,3.7,3.8003,3.7,3.8003,968387,0
1986-06-25,3.8003,3.8622,3.7926,3.8313,938609,0
1986-06-26,3.8622,3.8622,3.8313,3.8389,687707,0
1986-06-27,3.8545,3.8927,3.8313,3.8389,369491,0
1986-06-30,3.8389,3.8545,3.8158,3.8545,335049,0
1986-07-01,3.8389,3.9317,3.8389,3.9317,337381,0
1986-07-02,3.9471,4.0321,3.9085,4.0321,448459,0
1986-07-03,4.0089,4.0321,3.9624,4.0089,209216,0
1986-07-07,3.9933,3.9933,3.9317,3.9545,599675,0
1986-07-08,3.8927,3.9317,3.8545,3.9317,366381,0
1986-07-09,3.9471,4.0012,3.9238,3.9778,307865,0
1986-07-10,3.9933,4.0089,3.9778,4.0089,430593,0
1986-07-11,4.0321,4.0784,4.0089,4.0628,736126,0
1986-07-14,4.0628,4.1171,4.0474,4.0862,626605,0
1986-07-15,4.0784,4.1865,4.0784,4.1712,902100,0
1986-07-16,4.1403,4.1865,4.1403,4.1555,700397,0
1986-07-17,4.1479,4.1865,4.1171,4.1403,678131,0
1986-07-18,4.1555,4.1712,4.1016,4.1479,662594,0
1986-07-21,4.1555,4.1712,4.1016,4.1247,765643,0
1986-07-22,4.1403,4.2794,4.1247,4.2638,900806,0
1986-07-23,4.2794,4.4029,4.2484,4.4029,833744,0
1986-07-24,4.4413,4.511,4.3872,4.4181,1423319,0
1986-07-25,4.4029,4.4799,4.4029,4.4106,660004,0
1986-07-28,4.4413,4.4569,4.3026,4.3487,656892,0
1986-07-29,4.3336,4.4029,4.2869,4.4029,779111,0
1986-07-30,4.3872,4.3872,4.3026,4.3336,533647,0
1986-07-31,4.3336,4.3487,4.3103,4.3336,210766,0
1986-08-01,4.3336,4.3487,4.3103,4.341,137490,0
1986-08-04,4.3178,4.3795,4.3103,4.3795,436807,0
1986-08-05,4.3643,4.3795,4.3336,4.3487,556434,0
1986-08-06,4.3336,4.4029,4.3103,4.3872,545558,0
1986-08-07,4.4029,4.4799,4.4029,4.4337,412986,0
1986-08-08,4.4413,4.4799,4.3795,4.3795,1057715,0
1986-08-11,4.4029,4.4799,4.3795,4.4719,488333,0
1986-08-12,4.4799,4.4953,4.4337,4.4953,424638,0
1986-08-13,4.4953,4.5419,4.4569,4.5032,1101476,0
1986-08-14,4.4953,4.5265,4.4719,4.5265,394602,0
1986-08-15,4.5419,4.5804,4.511,4.5804,312782,0
1986-08-18,4.5804,4.5958,4.5419,4.5804,410659,0
1986-08-19,4.5804,4.6732,4.5804,4.6732,1160767,0
1986-08-20,4.6732,4.7657,4.6653,4.7582,972527,0
1986-08-21,4.7582,4.7736,4.7271,4.7736,511119,0
1986-08-22,4.7657,4.7657,4.7039,4.7039,4505322,0
1986-08-25,4.6037,4.6961,4.6037,4.6037,4039256,0
1986-08-26,4.6037,4.6578,4.6037,4.6268,2253176,0
1986-08-27,4.6346,4.6423,4.6114,4.6346,443282,0
1986-08-28,4.6268,4.6346,4.6114,4.6268,223452,0
1986-08-29,4.6268,4.6346,4.6114,4.6268,286113,0
1986-09-02,4.6268,4.6346,4.5419,4.5496,822864,0
1986-09-03,4.5496,4.5496,4.4799,4.5341,566794,0
1986-09-04,4.5032,4.5341,4.4719,4.5341,380105,0
1986-09-05,4.4719,4.5032,4.426,4.4491,626605,0
1986-09-08,4.426,4.4413,4.341,4.372,834520,0
1986-09-09,4.3872,4.3872,4.3178,4.3336,651974,0
1986-09-10,4.3178,4.3336,4.3026,4.3178,331684,0
1986-09-11,4.3103,4.3103,4.1942,4.2407,994796,0
1986-09-12,4.2175,4.2251,3.9933,4.1247,1349786,0
1986-09-15,4.0862,4.1247,4.0089,4.0784,486004,0
1986-09-16,4.0628,4.0784,4.0321,4.0784,231479,0
1986-09-17,4.0862,4.2098,4.0862,4.1712,470729,0
1986-09-18,4.1942,4.2251,4.1403,4.1712,255818,0
1986-09-19,4.1555,4.1555,4.0862,4.1555,326766,0
1986-09-22,4.1479,4.1479,4.0862,4.1403,383988,0
1986-09-23,4.1555,4.1942,4.1555,4.1712,340747,0
1986-09-24,4.1942,4.2484,4.1712,4.2407,289480,0
1986-09-25,4.2407,4.2407,4.1479,4.1555,280676,0
1986-09-26,4.1479,4.1712,4.1171,4.1247,312264,0
1986-09-29,4.1171,4.1247,4.0628,4.0862,738975,0
1986-09-30,4.0784,4.1403,4.0784,4.1247,195749,0
1986-10-01,4.1247,4.1712,4.1247,4.1403,146813,0
1986-10-02,4.1403,4.1555,4.1247,4.1403,127908,0
1986-10-03,4.1479,4.2098,4.1403,4.1479,407292,0
1986-10-06,4.1479,4.1712,4.1247,4.1555,562132,0
1986-10-07,4.1479,4.1555,4.1403,4.1555,710495,0
1986-10-08,4.1479,4.1555,4.1247,4.1403,560058,0
1986-10-09,4.1247,4.1479,4.1247,4.1479,691594,0
1986-10-10,4.1479,4.1555,4.1247,4.1555,142148,0
1986-10-13,4.1479,4.1479,4.1016,4.1247,348775,0
1986-10-14,4.1247,4.1403,4.1171,4.1247,223452,0
1986-10-15,4.1016,4.1555,4.0862,4.1555,196787,0
1986-10-16,4.1555,4.1942,4.1479,4.1712,563681,0
1986-10-17,4.1942,4.2407,4.1712,4.2407,516041,0
1986-10-20,4.2484,4.2484,4.2098,4.2251,240804,0
1986-10-21,4.2175,4.2638,4.2175,4.2407,372078,0
1986-10-22,4.2484,4.2794,4.2251,4.2794,342817,0
1986-10-23,4.2794,4.2869,4.2407,4.2794,542192,0
1986-10-24,4.2794,4.3026,4.2484,4.2638,142412,0
1986-10-27,4.2794,4.3336,4.2251,4.3178,409621,0
1986-10-28,4.3336,4.4029,4.3178,4.372,559542,0
1986-10-29,4.3564,4.426,4.3336,4.426,441988,0
1986-10-30,4.4413,4.4799,4.3872,4.4106,465033,0
1986-10-31,4.3872,4.4106,4.3795,4.4029,381658,0
1986-11-03,4.426,4.426,4.3795,4.4029,370526,0
1986-11-04,4.4029,4.4646,4.372,4.4491,421275,0
1986-11-05,4.4413,4.4491,4.4106,4.4413,274204,0
1986-11-06,4.4106,4.4106,4.3178,4.4106,286633,0
1986-11-07,4.4029,4.4029,4.3795,4.3872,434481,0
1986-11-10,4.4029,4.4029,4.372,4.3872,300355,0
1986-11-11,4.3872,4.4491,4.3795,4.4491,469952,0
1986-11-12,4.4646,4.4953,4.4491,4.4799,414025,0
1986-11-13,4.4719,4.4799,4.4491,4.4646,293363,0
1986-11-14,4.4646,4.4953,4.4413,4.4953,707129,0
1986-11-17,4.4646,4.4799,4.4491,4.4646,809404,0
1986-11-18,4.4491,4.4719,4.3795,4.3795,504908,0
1986-11-19,4.4029,4.426,4.372,4.4029,343332,0
1986-11-20,4.4029,4.4413,4.3795,4.4029,1266147,0
1986-11-21,4.426,4.4953,4.4029,4.4719,5799957,0
1986-11-24,4.4646,4.4799,4.4413,4.4646,1840967,0
1986-11-25,4.4646,4.4799,4.4413,4.4719,1725746,0
1986-11-26,4.4646,4.4719,4.4106,4.426,3081227,0
1986-11-28,4.4413,4.4719,4.426,4.4719,633591,0
1986-12-01,4.4413,4.4799,4.426,4.4799,526399,0
1986-12-02,4.4799,4.5187,4.4719,4.4953,891226,0
1986-12-03,4.5032,4.5341,4.4799,4.5187,392531,0
1986-12-04,4.5032,4.5341,4.4953,4.5187,384766,0
1986-12-05,4.4953,4.5187,4.4719,4.4799,171406,0
1986-12-08,4.4719,4.4799,4.4106,4.4646,327536,0
1986-12-09,4.4646,4.4646,4.4106,4.4106,190830,0
1986-12-10,4.3872,4.426,4.3795,4.3872,710751,0
1986-12-11,4.3872,4.4106,4.341,4.3564,274204,0
1986-12-12,4.341,4.3795,4.3178,4.341,397195,0
1986-12-15,4.3178,4.3336,4.2717,4.3336,486782,0
1986-12-16,4.3336,4.3795,4.3103,4.3795,601487,0
1986-12-17,4.372,4.3795,4.3336,4.3336,400299,0
1986-12-18,4.3336,4.4106,4.3103,4.3178,380105,0
1986-12-19,4.3103,4.3336,4.2946,4.3178,730692,0
1986-12-22,4.2946,4.3103,4.2559,4.2794,637221,0
1986-12-23,4.2946,4.2946,4.2175,4.2407,790503,0
1986-12-24,4.2251,4.2484,4.2251,4.2407,385545,0
1986-12-26,4.2407,4.2484,4.2251,4.2251,135417,0
1986-12-29,4.2251,4.2251,4.1633,4.1865,309677,0
1986-12-30,4.1865,4.1865,4.1555,4.1633,704539,0
1986-12-31,4.1633,4.2021,4.1633,4.179,290774,0
1987-01-02,4.1865,4.2484,4.1865,4.2407,198859,0
1987-01-05,4.2484,4.4106,4.2484,4.4106,754253,0
1987-01-06,4.4029,4.4029,4.372,4.3872,467364,0
1987-01-07,4.3872,4.4413,4.372,4.426,520959,0
1987-01-08,4.4106,4.4413,4.4106,4.4106,1118821,0
1987-01-09,4.4106,4.4413,4.3872,4.3872,215426,0
1987-01-12,4.372,4.4413,4.3564,4.4413,339453,0
1987-01-13,4.4106,4.4413,4.3872,4.426,204294,0
1987-01-14,4.4106,4.4799,4.4029,4.4719,434997,0
1987-01-15,4.4799,4.5187,4.4413,4.4646,436807,0
1987-01-16,4.4799,4.5341,4.4106,4.4491,370268,0
1987-01-19,4.4413,4.4953,4.4106,4.4799,424384,0
1987-01-20,4.4953,4.5187,4.4799,4.4953,492996,0
1987-01-21,4.4799,4.5341,4.4719,4.5032,579735,0
1987-01-22,4.4953,4.65,4.4953,4.65,424123,0
1987-01-23,4.6268,4.7039,4.6268,4.6268,445093,0
1987-01-26,4.6268,4.6268,4.5804,4.6037,298801,0
1987-01-27,4.6037,4.6346,4.5958,4.6268,389686,0
1987-01-28,4.6268,4.6268,4.5958,4.6268,213095,0
1987-01-29,4.6268,4.6653,4.5419,4.5804,480824,0
1987-01-30,4.5958,4.6037,4.5419,4.6037,141375,0
1987-02-02,4.6037,4.6346,4.5496,4.6268,354993,0
1987-02-03,4.6268,4.6653,4.6114,4.6114,237175,0
1987-02-04,4.6037,4.65,4.5728,4.6346,112892,0
1987-02-05,4.6346,4.6346,4.5728,4.6037,318477,0
1987-02-06,4.6037,4.6346,4.5958,4.6037,548410,0
1987-02-09,4.5958,4.5958,4.5496,4.5804,955179,0
1987-02-10,4.5728,4.5804,4.4799,4.4953,450013,0
1987-02-11,4.4799,4.5032,4.4719,4.5032,182546,0
1987-02-12,4.4953,4.5032,4.4106,4.426,492219,0
1987-02-13,4.4106,4.4799,4.3872,4.4719,336607,0
1987-02-17,4.4491,4.4953,4.4491,4.4953,759432,0
1987-02-18,4.5187,4.5187,4.4413,4.4413,501539,0
1987-02-19,4.4413,4.4719,4.4029,4.4413,704539,0
1987-02-20,4.4413,4.4491,4.3872,4.4106,2380310,0
1987-02-23,4.3643,4.3795,4.2794,4.3643,1862975,0
1987-02-24,4.3487,4.3872,4.3487,4.3795,2353899,0
1987-02-25,4.3178,4.3643,4.3103,4.341,3029440,0
1987-02-26,4.3336,4.341,4.3178,4.3336,540640,0
1987-02-27,4.341,4.3487,4.3178,4.341,381399,0
1987-03-02,4.3643,4.3643,4.3103,4.341,705835,0
1987-03-03,4.3487,4.3487,4.3103,4.3178,359390,0
1987-03-04,4.3178,4.341,4.3103,4.341,502835,0
1987-03-05,4.3336,4.341,4.2946,4.3103,363275,0
1987-03-06,4.2946,4.3487,4.2946,4.3487,792315,0
1987-03-09,4.3487,4.3487,4.2794,4.2794,602263,0
1987-03-10,4.2717,4.2946,4.2331,4.2331,612361,0
1987-03-11,4.2717,4.2717,4.1865,4.1865,514226,0
1987-03-12,4.1865,4.2484,4.1712,4.2175,262810,0
1987-03-13,4.2484,4.2717,4.2175,4.2331,356282,0
1987-03-16,4.2175,4.3795,4.1865,4.2098,612878,0
1987-03-17,4.1942,4.2794,4.1712,4.2717,485227,0
1987-03-18,4.2794,4.3178,4.2717,4.2946,309415,0
1987-03-19,4.2946,4.3487,4.2946,4.3336,576112,0
1987-03-20,4.3336,4.426,4.3336,4.4029,912975,0
1987-03-23,4.4029,4.4646,4.3795,4.4491,724995,0
1987-03-24,4.4719,4.4799,4.4106,4.4106,421014,0
1987-03-25,4.426,4.4953,4.3795,4.4799,235107,0
1987-03-26,4.5032,4.5187,4.4719,4.4953,371562,0
1987-03-27,4.4799,4.4799,4.3795,4.426,736905,0
1987-03-30,4.3795,4.3795,4.3103,4.3336,676055,0
1987-03-31,4.3336,4.3487,4.3336,4.341,192125,0
1987-04-01,4.3336,4.341,4.2946,4.3336,428781,0
1987-04-02,4.3336,4.341,4.2946,4.2946,614691,0
1987-04-03,4.2946,4.3487,4.2717,4.3103,1486754,0
1987-04-06,4.3336,4.3336,4.2946,4.3103,1782451,0
1987-04-07,4.3103,4.3178,4.2559,4.2559,692890,0
1987-04-08,4.2717,4.2946,4.2175,4.2331,357836,0
1987-04-09,4.2331,4.2331,4.0628,4.0628,1299295,0
1987-04-10,4.0243,4.0862,3.9933,4.0166,711014,0
1987-04-13,4.0398,4.0628,3.9855,4.0166,582843,0
1987-04-14,3.9933,3.9933,3.8545,3.8622,1107946,0
1987-04-15,3.9238,3.9855,3.8699,3.9701,554105,0
1987-04-16,4.0243,4.1171,4.0012,4.0784,433444,0
1987-04-20,4.1016,4.1171,4.0243,4.1016,545299,0
1987-04-21,4.0784,4.2175,4.0551,4.2098,444316,0
1987-04-22,4.1942,4.1942,4.1403,4.1403,534681,0
1987-04-23,4.1479,4.1555,4.1247,4.1247,553325,0
1987-04-24,4.1479,4.1479,4.0166,4.0243,1146783,0
1987-04-27,4.0012,4.0784,3.9238,4.0012,1043216,0
1987-04-28,4.0012,4.0551,3.9933,4.0012,388908,0
1987-04-29,4.0243,4.0862,4.0166,4.0784,469174,0
1987-04-30,4.0784,4.2098,4.0628,4.1712,341785,0
1987-05-01,4.1712,4.1865,4.1479,4.1479,459594,0
1987-05-04,4.1403,4.1479,4.1171,4.1479,563163,0
1987-05-05,4.1479,4.1942,4.1479,4.1942,1188730,0
1987-05-06,4.1865,4.1942,4.1479,4.1479,770049,0
1987-05-07,4.1555,4.1712,4.1016,4.1171,486524,0
1987-05-08,4.1247,4.1479,4.1016,4.1016,644468,0
1987-05-11,4.1016,4.1712,4.1016,4.1171,716707,0
1987-05-12,4.1171,4.1403,4.1016,4.1403,346185,0
1987-05-13,4.1403,4.1403,4.1016,4.1171,398490,0
1987-05-14,4.1403,4.1403,4.1016,4.1171,660004,0
1987-05-15,4.0862,4.1016,4.0012,4.0398,304758,0
1987-05-18,4.0551,4.0551,3.9933,4.0398,724477,0
1987-05-19,4.0398,4.0551,3.9701,3.9701,813030,0
1987-05-20,3.9471,4.0012,3.9238,3.9855,331944,0
1987-05-21,4.0012,4.0166,3.9701,3.9855,661556,0
1987-05-22,4.0012,4.0243,3.9855,4.0012,3417831,0
1987-05-26,4.0628,4.0628,4.0012,4.0628,4246393,0
1987-05-27,4.0398,4.0784,4.0243,4.0551,4272288,0
1987-05-28,4.0628,4.0784,4.0398,4.0628,469174,0
1987-05-29,4.0862,4.1016,4.0551,4.0628,659483,0
1987-06-01,4.0862,4.0862,4.0551,4.0628,810180,0
1987-06-02,4.0628,4.0862,4.0012,4.0628,408324,0
1987-06-03,4.0784,4.1171,4.0628,4.1171,530024,0
1987-06-04,4.1016,4.1247,4.0784,4.1016,169858,0
1987-06-05,4.1171,4.1171,4.0551,4.1016,685899,0
1987-06-08,4.1016,4.179,4.0784,4.1633,623756,0
1987-06-09,4.179,4.2098,4.1403,4.2098,428781,0
1987-06-10,4.1942,4.2794,4.1942,4.2484,654047,0
1987-06-11,4.2407,4.2407,4.1633,4.1865,144224,0
1987-06-12,4.2098,4.2484,4.2098,4.2484,886826,0
1987-06-15,4.2484,4.2484,4.2251,4.2484,209991,0
1987-06-16,4.2407,4.2407,4.1942,4.2098,872583,0
1987-06-17,4.2251,4.2407,4.1865,4.1942,547113,0
1987-06-18,4.1942,4.2098,4.1865,4.2098,881646,0
1987-06-19,4.1942,4.1942,4.1865,4.1942,710751,0
1987-06-22,4.1942,4.2484,4.1942,4.2484,977705,0
1987-06-23,4.2559,4.2717,4.2251,4.2484,166231,0
1987-06-24,4.2251,4.2407,4.1865,4.2251,574302,0
1987-06-25,4.2251,4.2794,4.2251,4.2559,289480,0
1987-06-26,4.2717,4.2717,4.2407,4.2484,379067,0
1987-06-29,4.2559,4.2559,4.2098,4.2407,211026,0
1987-06-30,4.2484,4.2484,4.1865,4.2251,329872,0
1987-07-01,4.2098,4.2484,4.1942,4.2098,433444,0
1987-07-02,4.2098,4.2717,4.1942,4.2717,481601,0
1987-07-06,4.2559,4.2717,4.179,4.2098,273426,0
1987-07-07,4.1942,4.2407,4.179,4.179,218533,0
1987-07-08,4.1633,4.179,4.1403,4.1555,273685,0
1987-07-09,4.1403,4.179,4.1247,4.1555,365085,0
1987-07-10,4.1555,4.1633,4.1403,4.1633,126618,0
1987-07-13,4.1555,4.1555,4.1171,4.1247,412470,0
1987-07-14,4.1247,4.1403,4.1016,4.1171,291032,0
1987-07-15,4.1016,4.1171,3.8622,4.0398,2951764,0
1987-07-16,4.0551,4.341,4.0551,4.0628,1247767,0
1987-07-17,4.0784,4.1403,4.0628,4.1171,763573,0
1987-07-20,4.1016,4.1171,4.1016,4.1171,673726,0
1987-07-21,4.1171,4.1171,4.0784,4.0784,351105,0
1987-07-22,4.1016,4.1016,4.0551,4.0784,171668,0
1987-07-23,4.0628,4.0784,4.0398,4.0398,545299,0
1987-07-24,4.0398,4.0398,3.9933,4.0012,517855,0
1987-07-27,4.0012,4.0398,4.0012,4.0398,163642,0
1987-07-28,4.0551,4.0628,4.0243,4.0398,300614,0
1987-07-29,4.0243,4.0398,4.0012,4.0398,222938,0
1987-07-30,4.0398,4.0628,4.0166,4.0628,197045,0
1987-07-31,4.0398,4.0784,4.0166,4.0784,234588,0
1987-08-03,4.0551,4.0784,4.0166,4.0551,481866,0
1987-08-04,4.0551,4.0628,3.9933,4.0166,369748,0
1987-08-05,4.0166,4.0784,4.0166,4.0243,374146,0
1987-08-06,4.0551,4.1016,4.0166,4.1016,360683,0
1987-08-07,4.1016,4.1247,4.0628,4.1016,783771,0
1987-08-10,4.1247,4.1942,4.0784,4.1942,1153257,0
1987-08-11,4.1942,4.2484,4.1865,4.2484,642398,0
1987-08-12,4.2407,4.2794,4.2251,4.2794,695474,0
1987-08-13,4.2794,4.4106,4.2717,4.3952,839699,0
1987-08-14,4.372,4.4413,4.372,4.4106,490664,0
1987-08-17,4.4181,4.4569,4.3952,4.4413,684344,0
1987-08-18,4.4413,4.4413,4.372,4.4106,277570,0
1987-08-19,4.3952,4.4181,4.3795,4.3952,369226,0
1987-08-20,4.4181,4.4413,4.3952,4.4337,525881,0
1987-08-21,4.4337,4.4569,4.3952,4.4337,351105,0
1987-08-24,4.3952,4.3952,4.341,4.3795,1075322,0
1987-08-25,4.3564,4.372,4.341,4.3564,5245849,0
1987-08-26,4.3564,4.3564,4.3178,4.3178,4914426,0
1987-08-27,4.3336,4.3336,4.2946,4.3103,132314,0
1987-08-28,4.3103,4.3103,4.2331,4.2559,221385,0
1987-08-31,4.2484,4.2794,4.2175,4.2484,986512,0
1987-09-01,4.2559,4.2946,4.1865,4.2098,805262,0
1987-09-02,4.1942,4.2098,4.1479,4.2098,456743,0
1987-09-03,4.2175,4.2484,4.1555,4.2098,349031,0
1987-09-04,4.2098,4.2484,4.1865,4.2175,181769,0
1987-09-08,4.2175,4.2175,4.1479,4.2098,465291,0
1987-09-09,4.1942,4.1942,4.1479,4.1865,294916,0
1987-09-10,4.1942,4.2175,4.1479,4.1479,368192,0
1987-09-11,4.1712,4.2098,4.1555,4.2098,321326,0
1987-09-14,4.1942,4.2098,4.1479,4.1479,163900,0
1987-09-15,4.1555,4.1555,4.0474,4.1094,331684,0
1987-09-16,4.1171,4.1479,4.0704,4.1171,287928,0
1987-09-17,4.1324,4.1712,4.0937,4.1712,181507,0
1987-09-18,4.1712,4.1712,4.1479,4.1479,308385,0
1987-09-21,4.1479,4.1865,4.0704,4.0937,461150,0
1987-09-22,4.1324,4.1942,4.1094,4.1942,401593,0
1987-09-23,4.1942,4.2098,4.1094,4.1712,378292,0
1987-09-24,4.1712,4.2331,4.0704,4.0704,355504,0
1987-09-25,4.0937,4.1324,4.0704,4.1094,366122,0
1987-09-28,4.1479,4.1865,4.1479,4.1555,903655,0
1987-09-29,4.1712,4.1865,4.1479,4.1555,429044,0
1987-09-30,4.1324,4.1712,4.1324,4.1479,361459,0
1987-10-01,4.1479,4.2098,4.1479,4.2098,296729,0
1987-10-02,4.2098,4.2717,4.1942,4.2175,776777,0
1987-10-05,4.2175,4.2717,4.2098,4.2559,447687,0
1987-10-06,4.2484,4.2946,4.2484,4.2559,513194,0
1987-10-07,4.2559,4.3103,4.2559,4.2794,486265,0
1987-10-08,4.2946,4.3336,4.2946,4.3178,1018358,0
1987-10-09,4.3178,4.372,4.3178,4.3564,755808,0
1987-10-12,4.341,4.3564,4.3103,4.3178,408324,0
1987-10-13,4.341,4.5419,4.341,4.5341,2017295,0
1987-10-14,4.5341,4.5341,4.4181,4.4413,1296446,0
1987-10-15,4.4181,4.5341,4.3952,4.5032,978485,0
1987-10-16,4.4799,4.4953,4.3564,4.3564,989361,0
1987-10-19,4.2946,4.2946,3.669,3.7075,1230938,0
1987-10-20,3.754,3.9933,3.6382,3.8236,2252660,0
1987-10-21,4.0704,4.2098,4.0474,4.1324,1222909,0
1987-10-22,4.0704,4.3178,4.0321,4.2331,1685872,0
1987-10-23,4.1865,4.372,4.1712,4.3336,707905,0
1987-10-26,4.2717,4.2794,4.1942,4.2331,1045025,0
1987-10-27,4.2946,4.3103,4.2175,4.2559,723956,0
1987-10-28,4.1712,4.2717,4.1555,4.2175,463997,0
1987-10-29,4.1712,4.1942,4.1479,4.1712,628932,0
1987-10-30,4.1712,4.2484,4.1712,4.1942,1045801,0
1987-11-02,4.1712,4.2175,4.1479,4.2175,391497,0
1987-11-03,4.1942,4.2559,4.1712,4.2484,231997,0
1987-11-04,4.2098,4.2717,4.1942,4.2559,473319,0
1987-11-05,4.3178,4.3564,4.2946,4.341,447946,0
1987-11-06,4.341,4.3952,4.2717,4.2946,504908,0
1987-11-09,4.2717,4.341,4.2717,4.3178,397453,0
1987-11-10,4.3103,4.341,4.2794,4.3178,1016289,0
1987-11-11,4.3178,4.341,4.3103,4.3178,332980,0
1987-11-12,4.372,4.3952,4.341,4.372,535719,0
1987-11-13,4.3795,4.3952,4.3564,4.372,189276,0
1987-11-16,4.3952,4.4181,4.372,4.3952,570933,0
1987-11-17,4.372,4.3795,4.341,4.3564,336087,0
1987-11-18,4.341,4.372,4.341,4.3564,242872,0
1987-11-19,4.372,4.3795,4.3336,4.341,215944,0
1987-11-20,4.3564,4.3564,4.2946,4.3103,5197950,0
1987-11-23,4.2946,4.3103,4.2717,4.2946,475645,0
1987-11-24,4.2946,4.3178,4.2484,4.2717,6123868,0
1987-11-25,4.2559,4.2717,4.2331,4.2559,6069753,0
1987-11-27,4.2717,4.2717,4.2175,4.2175,73533,0
1987-11-30,4.1865,4.1865,3.9855,4.0704,856271,0
1987-12-01,4.1171,4.1479,4.0937,4.1479,665440,0
1987-12-02,4.1479,4.1865,4.1324,4.1479,134900,0
1987-12-03,4.1479,4.1479,4.1094,4.1171,302945,0
1987-12-04,4.1094,4.1094,4.0474,4.0862,295177,0
1987-12-07,4.0862,4.1555,4.0862,4.1479,698845,0
1987-12-08,4.1324,4.1712,4.1324,4.1712,229668,0
1987-12-09,4.1712,4.1942,4.1555,4.1942,259186,0
1987-12-10,4.1712,4.2331,4.1555,4.1712,266180,0
1987-12-11,4.1865,4.1942,4.1171,4.1555,226818,0
1987-12-14,4.1555,4.2331,4.1555,4.2331,259702,0
1987-12-15,4.2331,4.2717,4.2331,4.2717,204551,0
1987-12-16,4.2794,4.2794,4.2331,4.2484,383212,0
1987-12-17,4.2484,4.2484,4.2098,4.2098,232516,0
1987-12-18,4.2098,4.2484,4.1865,4.2484,767457,0
1987-12-21,4.2484,4.2484,4.2175,4.2331,114188,0
1987-12-22,4.2484,4.2484,4.1865,4.1942,353435,0
1987-12-23,4.2175,4.2484,4.2098,4.2175,238732,0
1987-12-24,4.2331,4.2331,4.2098,4.2175,114188,0
1987-12-28,4.1942,4.2331,4.1712,4.1942,466067,0
1987-12-29,4.2175,4.2175,4.1865,4.1942,270838,0
1987-12-30,4.1865,4.2331,4.1865,4.2175,341785,0
1987-12-31,4.1865,4.2175,4.1555,4.1865,354993,0
1988-01-04,4.1865,4.2559,4.1865,4.2484,251418,0
1988-01-05,4.2717,4.2794,4.2331,4.2559,616246,0
1988-01-06,4.2794,4.2946,4.2484,4.2717,661040,0
1988-01-07,4.2946,4.2946,4.2559,4.2946,204809,0
1988-01-08,4.3103,4.3178,4.1942,4.1942,214136,0
1988-01-11,4.2175,4.2559,4.1555,4.2559,260222,0
1988-01-12,4.2559,4.2559,4.2175,4.2559,162606,0
1988-01-13,4.2175,4.2331,4.1712,4.1942,658450,0
1988-01-14,4.2175,4.2175,4.1712,4.1942,248827,0
1988-01-15,4.2484,4.2717,4.2175,4.2484,467104,0
1988-01-18,4.2484,4.2717,4.2331,4.2717,374668,0
1988-01-19,4.2717,4.3564,4.2559,4.3487,381914,0
1988-01-20,4.3336,4.3336,4.2794,4.3336,472279,0
1988-01-21,4.3487,4.372,4.3178,4.3487,579219,0
1988-01-22,4.3487,4.4491,4.3487,4.4337,444316,0
1988-01-25,4.4181,4.5496,4.4181,4.5265,501798,0
1988-01-26,4.5496,4.5496,4.5032,4.5496,262293,0
1988-01-27,4.5496,4.5881,4.511,4.5728,342044,0
1988-01-28,4.5496,4.65,4.5496,4.65,637736,0
1988-01-29,4.6732,4.7736,4.6653,4.7657,490664,0
1988-02-01,4.7506,4.7506,4.6346,4.65,757103,0
1988-02-02,4.6268,4.65,4.6114,4.6268,926440,0
1988-02-03,4.6268,4.6268,4.5032,4.5419,2004091,0
1988-02-04,4.5265,4.5419,4.4646,4.5265,301649,0
1988-02-05,4.5496,4.5881,4.5419,4.5728,767457,0
1988-02-08,4.5419,4.5496,4.511,4.5265,181507,0
1988-02-09,4.5496,4.5651,4.5265,4.5651,225525,0
1988-02-10,4.5728,4.6037,4.5651,4.6037,389168,0
1988-02-11,4.5651,4.5881,4.5032,4.5032,789726,0
1988-02-12,4.511,4.5419,4.5032,4.511,863258,0
1988-02-16,4.5265,4.5265,4.511,4.5265,258150,0
1988-02-17,4.5265,4.5419,4.4646,4.4719,403668,0
1988-02-18,4.4646,4.511,4.4646,4.4877,159757,0
1988-02-19,4.4719,4.5265,4.4719,4.5265,207659,0
1988-02-22,4.5265,4.5419,4.4877,4.5265,10929807,0
1988-02-23,4.5265,4.5265,4.4877,4.5265,17550814,0
1988-02-24,4.511,4.5265,4.4877,4.5032,4622355,0
1988-02-25,4.5032,4.5265,4.4413,4.4491,4255198,0
1988-02-26,4.4719,4.4719,4.4413,4.4491,668293,0
1988-02-29,4.4181,4.4646,4.4106,4.4413,480824,0
1988-03-01,4.4646,4.4646,4.4181,4.4646,408067,0
1988-03-02,4.4491,4.5419,4.4491,4.5419,1121150,0
1988-03-03,4.511,4.511,4.4719,4.4719,356282,0
1988-03-04,4.4877,4.4877,4.4413,4.4646,290514,0
1988-03-07,4.4181,4.4181,4.4029,4.4029,159757,0
1988-03-08,4.4106,4.4106,4.341,4.3795,1272366,0
1988-03-09,4.4029,4.4029,4.341,4.372,441209,0
1988-03-10,4.372,4.372,4.2794,4.3103,674764,0
1988-03-11,4.3336,4.3564,4.2946,4.341,1631752,0
1988-03-14,4.3336,4.372,4.3336,4.341,269025,0
1988-03-15,4.3336,4.3564,4.3178,4.3564,151213,0
1988-03-16,4.3564,4.4413,4.341,4.4181,252974,0
1988-03-17,4.4106,4.4491,4.4029,4.4029,292068,0
1988-03-18,4.4106,4.4181,4.3795,4.4181,566532,0
1988-03-21,4.3795,4.3795,4.372,4.372,122729,0
1988-03-22,4.4029,4.4029,4.372,4.4029,314076,0
1988-03-23,4.3795,4.4029,4.3795,4.3795,272133,0
1988-03-24,4.372,4.3795,4.341,4.341,402371,0
1988-03-25,4.341,4.372,4.2946,4.3178,287149,0
1988-03-28,4.3103,4.3178,4.2717,4.2946,214650,0
1988-03-29,4.3103,4.3336,4.3103,4.3103,1092670,0
1988-03-30,4.3103,4.3336,4.3103,4.3178,406776,0
1988-03-31,4.3178,4.3336,4.3178,4.3178,360424,0
1988-04-04,4.3178,4.3336,4.2794,4.2794,651974,0
1988-04-05,4.2717,4.3336,4.2717,4.3103,409621,0
1988-04-06,4.3103,4.4029,4.2946,4.4029,369748,0
1988-04-07,4.4029,4.4181,4.3564,4.3795,359908,0
1988-04-08,4.4029,4.4719,4.372,4.4719,240544,0
1988-04-11,4.4719,4.4719,4.4106,4.4181,148623,0
1988-04-12,4.4029,4.4106,4.3795,4.4029,165195,0
1988-04-13,4.4181,4.4181,4.4029,4.4181,166231,0
1988-04-14,4.3795,4.4106,4.2484,4.2794,755288,0
1988-04-15,4.2717,4.3103,4.2098,4.2946,529768,0
1988-04-18,4.3103,4.3178,4.2559,4.3103,359650,0
1988-04-19,4.3178,4.341,4.2559,4.2559,235364,0
1988-04-20,4.2717,4.3103,4.2717,4.2946,246240,0
1988-04-21,4.3103,4.372,4.2559,4.2946,364569,0
1988-04-22,4.2946,4.3564,4.2794,4.3564,247793,0
1988-04-25,4.3336,4.3564,4.2794,4.3178,220604,0
1988-04-26,4.3103,4.341,4.2946,4.3336,584659,0
1988-04-27,4.3336,4.3795,4.3178,4.3564,267730,0
1988-04-28,4.3336,4.372,4.3336,4.3564,179697,0
1988-04-29,4.3564,4.3564,4.3178,4.3336,136970,0
1988-05-02,4.3336,4.3336,4.2946,4.2946,210251,0
1988-05-03,4.2946,4.341,4.2946,4.3336,156132,0
1988-05-04,4.3336,4.341,4.3103,4.3178,249087,0
1988-05-05,4.341,4.3564,4.3178,4.341,264105,0
1988-05-06,4.341,4.372,4.3336,4.3564,888636,0
1988-05-09,4.341,4.3564,4.3178,4.3336,282748,0
1988-05-10,4.341,4.341,4.3178,4.3336,221385,0
1988-05-11,4.3336,4.341,4.3103,4.3178,876467,0
1988-05-12,4.2946,4.3336,4.2946,4.3178,119622,0
1988-05-13,4.3178,4.372,4.3178,4.3564,292326,0
1988-05-16,4.3564,4.3795,4.3564,4.3795,198859,0
1988-05-17,4.3795,4.4029,4.3564,4.3564,100723,0
1988-05-18,4.3564,4.372,4.341,4.3564,315373,0
1988-05-19,4.372,4.3795,4.341,4.372,413765,0
1988-05-20,4.3795,4.3795,4.341,4.3564,359390,0
1988-05-23,4.3564,4.372,4.341,4.3564,1486238,0
1988-05-24,4.3487,4.3872,4.3336,4.3872,3453560,0
1988-05-25,4.4029,4.4413,4.3872,4.4106,3386238,0
1988-05-26,4.3872,4.4413,4.3872,4.4413,97357,0
1988-05-27,4.426,4.4491,4.426,4.4491,85447,0
1988-05-31,4.4491,4.5573,4.4491,4.5573,567826,0
1988-06-01,4.5341,4.5804,4.5341,4.5573,815621,0
1988-06-02,4.5573,4.5958,4.5341,4.5958,473837,0
1988-06-03,4.6268,4.6268,4.5728,4.5728,336350,0
1988-06-06,4.5728,4.5804,4.5032,4.5341,760208,0
1988-06-07,4.5187,4.5187,4.4491,4.4646,516300,0
1988-06-08,4.4646,4.5804,4.4491,4.5573,649129,0
1988-06-09,4.5341,4.5419,4.5032,4.5341,333499,0
1988-06-10,4.5341,4.5728,4.5187,4.5341,285078,0
1988-06-13,4.5341,4.5728,4.5032,4.5573,520700,0
1988-06-14,4.5728,4.65,4.5573,4.6114,476941,0
1988-06-15,4.6114,4.6268,4.5958,4.6114,446647,0
1988-06-16,4.6114,4.6114,4.5573,4.5573,248053,0
1988-06-17,4.5804,4.5958,4.5573,4.5958,639550,0
1988-06-20,4.5573,4.5728,4.5341,4.5419,268505,0
1988-06-21,4.5728,4.5958,4.5419,4.5804,866107,0
1988-06-22,4.6114,4.6653,4.5958,4.65,593977,0
1988-06-23,4.6346,4.65,4.6268,4.6268,218792,0
1988-06-24,4.6268,4.65,4.6114,4.6268,160274,0
1988-06-27,4.6268,4.6268,4.5187,4.5419,890968,0
1988-06-28,4.5573,4.5728,4.5341,4.5573,291032,0
1988-06-29,4.5573,4.5728,4.4953,4.5187,357577,0
1988-06-30,4.5187,4.5341,4.5032,4.5341,193679,0
1988-07-01,4.5341,4.5419,4.4646,4.5341,191348,0
1988-07-05,4.5032,4.5804,4.4953,4.5804,312264,0
1988-07-06,4.5804,4.5804,4.4953,4.5187,203257,0
1988-07-07,4.5032,4.5187,4.4799,4.5187,323662,0
1988-07-08,4.4953,4.5341,4.4799,4.4799,167783,0
1988-07-11,4.4799,4.5187,4.4799,4.4953,251418,0
1988-07-12,4.5032,4.5032,4.4799,4.4953,404187,0
1988-07-13,4.4799,4.5032,4.4491,4.5032,215426,0
1988-07-14,4.5032,4.5419,4.4799,4.5187,186425,0
1988-07-15,4.5187,4.5187,4.4491,4.4646,641621,0
1988-07-18,4.4491,4.4491,4.4029,4.4413,216723,0
1988-07-19,4.4413,4.4413,4.4106,4.4413,114705,0
1988-07-20,4.4491,4.4646,4.4413,4.4646,157946,0
1988-07-21,4.4491,4.4646,4.426,4.4413,157427,0
1988-07-22,4.4413,4.4413,4.3336,4.3487,204038,0
1988-07-25,4.3795,4.4029,4.3487,4.4029,164414,0
1988-07-26,4.4106,4.426,4.3795,4.3872,261774,0
1988-07-27,4.3872,4.4029,4.3487,4.3564,165716,0
1988-07-28,4.3795,4.4413,4.3564,4.426,231221,0
1988-07-29,4.4029,4.4953,4.4029,4.4953,374146,0
1988-08-01,4.4953,4.4953,4.4413,4.4646,226818,0
1988-08-02,4.4491,4.4646,4.4106,4.4106,191606,0
1988-08-03,4.4413,4.5032,4.426,4.4799,383988,0
1988-08-04,4.4646,4.4953,4.4491,4.4799,143966,0
1988-08-05,4.4491,4.4646,4.426,4.4491,152247,0
1988-08-08,4.4491,4.4953,4.4491,4.4491,126098,0
1988-08-09,4.4491,4.4799,4.4029,4.4106,512416,0
1988-08-10,4.426,4.426,4.3487,4.3795,260222,0
1988-08-11,4.3872,4.4029,4.3487,4.3872,144998,0
1988-08-12,4.3872,4.426,4.3564,4.426,745188,0
1988-08-15,4.4029,4.4106,4.3872,4.3872,216462,0
1988-08-16,4.3795,4.4491,4.3795,4.4413,215426,0
1988-08-17,4.4413,4.4646,4.426,4.4646,258927,0
1988-08-18,4.4491,4.4799,4.426,4.4491,183062,0
1988-08-19,4.4413,4.4646,4.4413,4.4646,162348,0
1988-08-22,4.4491,4.4799,4.4491,4.4646,330132,0
1988-08-23,4.4646,4.4799,4.4491,4.4646,310713,0
1988-08-24,4.4646,4.4799,4.4491,4.4799,250643,0
1988-08-25,4.4491,4.4491,4.4413,4.4413,782219,0
1988-08-26,4.4413,4.4413,4.4106,4.4413,1775719,0
1988-08-29,4.4337,4.4719,4.4106,4.4491,2555604,0
1988-08-30,4.4491,4.4799,4.4337,4.4491,2377206,0
1988-08-31,4.4719,4.4953,4.4491,4.4799,444576,0
1988-09-01,4.4799,4.4799,4.4491,4.4719,245723,0
1988-09-02,4.4799,4.5651,4.4799,4.5496,430854,0
1988-09-06,4.5496,4.5496,4.5265,4.5496,187203,0
1988-09-07,4.5651,4.5728,4.5341,4.5496,465033,0
1988-09-08,4.5496,4.5728,4.5496,4.5728,274461,0
1988-09-09,4.5496,4.5881,4.5496,4.5728,314598,0
1988-09-12,4.5881,4.5881,4.5496,4.5651,121178,0
1988-09-13,4.5496,4.5496,4.4953,4.5032,369748,0
1988-09-14,4.5265,4.5496,4.4953,4.5496,196010,0
1988-09-15,4.5496,4.5496,4.5265,4.5265,254008,0
1988-09-16,4.5032,4.5496,4.5032,4.5341,466846,0
1988-09-19,4.5341,4.5496,4.4953,4.5341,157170,0
1988-09-20,4.5265,4.5496,4.5032,4.5496,164414,0
1988-09-21,4.5496,4.5651,4.5265,4.5496,102535,0
1988-09-22,4.5651,4.5651,4.5265,4.5496,148623,0
1988-09-23,4.5265,4.5651,4.4953,4.5651,216462,0
1988-09-26,4.5496,4.5651,4.5265,4.5496,1005671,0
1988-09-27,4.5341,4.5651,4.5032,4.5265,1072994,0
1988-09-28,4.5265,4.5496,4.5032,4.5496,578702,0
1988-09-29,4.5341,4.6423,4.5341,4.6268,429044,0
1988-09-30,4.6114,4.681,4.5881,4.5881,326766,0
1988-10-03,4.6114,4.6268,4.5881,4.6114,166231,0
1988-10-04,4.6114,4.6268,4.6114,4.6114,136456,0
1988-10-05,4.6423,4.6653,4.6114,4.6423,234848,0
1988-10-06,4.6578,4.6653,4.6423,4.6653,204551,0
1988-10-07,4.681,4.7965,4.6653,4.789,685380,0
1988-10-10,4.7657,4.7657,4.7348,4.7657,667774,0
1988-10-11,4.7348,4.7657,4.7348,4.7348,437843,0
1988-10-12,4.7348,4.7428,4.681,4.681,454673,0
1988-10-13,4.6653,4.7039,4.6653,4.6961,734571,0
1988-10-14,4.7039,4.7428,4.7039,4.7348,171406,0
1988-10-17,4.7348,4.7736,4.7271,4.7736,108749,0
1988-10-18,4.7657,4.7736,4.7348,4.7736,222681,0
1988-10-19,4.7736,4.7736,4.6578,4.681,257113,0
1988-10-20,4.6653,4.7428,4.6578,4.7428,485486,0
1988-10-21,4.7348,4.7736,4.7271,4.7736,472279,0
1988-10-24,4.7428,4.7428,4.6961,4.7348,426448,0
1988-10-25,4.7271,4.7348,4.7039,4.7348,271872,0
1988-10-26,4.7348,4.7657,4.7271,4.7428,651717,0
1988-10-27,4.7348,4.7428,4.6961,4.6961,189019,0
1988-10-28,4.7271,4.7428,4.7039,4.7428,122729,0
1988-10-31,4.7428,4.7657,4.7348,4.7657,109525,0
1988-11-01,4.7657,4.7736,4.7348,4.7428,206105,0
1988-11-02,4.7657,4.7657,4.7271,4.7428,230700,0
1988-11-03,4.7736,4.789,4.7428,4.7657,463479,0
1988-11-04,4.7348,4.7736,4.7271,4.7428,317964,0
1988-11-07,4.7348,4.7428,4.7271,4.7271,112892,0
1988-11-08,4.7428,4.7736,4.7271,4.7428,196269,0
1988-11-09,4.7348,4.7348,4.6653,4.6961,249605,0
1988-11-10,4.6961,4.7271,4.6653,4.6961,198859,0
1988-11-11,4.6653,4.681,4.5881,4.5881,188240,0
1988-11-14,4.6114,4.6578,4.6114,4.6268,797494,0
1988-11-15,4.6423,4.6423,4.6114,4.6268,116774,0
1988-11-16,4.6268,4.6423,4.6114,4.6114,472279,0
1988-11-17,4.6423,4.6578,4.6268,4.6423,233294,0
1988-11-18,4.6653,4.6653,4.6268,4.6423,2923280,0
1988-11-21,4.6423,4.6578,4.6037,4.6423,191348,0
1988-11-22,4.6268,4.6578,4.6037,4.6423,288185,0
1988-11-23,4.6578,4.6578,4.6268,4.6423,613656,0
1988-11-25,4.6268,4.6578,4.6268,4.6423,261257,0
1988-11-28,4.6193,4.6423,4.6193,4.6346,2207348,0
1988-11-29,4.6346,4.6346,4.6037,4.6346,2203464,0
1988-11-30,4.6193,4.6732,4.6037,4.6423,499213,0
1988-12-01,4.6423,4.6653,4.6346,4.6423,219051,0
1988-12-02,4.6346,4.6423,4.6037,4.6346,141116,0
1988-12-05,4.6346,4.6961,4.6346,4.6732,122213,0
1988-12-06,4.6653,4.7271,4.6423,4.7271,188758,0
1988-12-07,4.6961,4.7271,4.6885,4.7271,185135,0
1988-12-08,4.7195,4.7271,4.6885,4.6961,99167,0
1988-12-09,4.7195,4.7271,4.6961,4.7271,332200,0
1988-12-12,4.7195,4.7428,4.7195,4.7195,168559,0
1988-12-13,4.7195,4.7271,4.6885,4.6885,368710,0
1988-12-14,4.6885,4.6885,4.6346,4.6653,140596,0
1988-12-15,4.6653,4.6732,4.6037,4.6193,131274,0
1988-12-16,4.6423,4.6961,4.6346,4.6885,754253,0
1988-12-19,4.6732,4.7271,4.6732,4.7271,256596,0
1988-12-20,4.7271,4.7813,4.7195,4.7428,321843,0
1988-12-21,4.7428,4.7657,4.7428,4.7582,475126,0
1988-12-22,4.7428,4.7582,4.7195,4.7195,358095,0
1988-12-23,4.6961,4.7271,4.6885,4.7195,80785,0
1988-12-27,4.7195,4.7195,4.6732,4.6732,117552,0
1988-12-28,4.6885,4.7195,4.6653,4.6961,133086,0
1988-12-29,4.7195,4.7271,4.6732,4.6961,111855,0
1988-12-30,4.6961,4.6961,4.5651,4.5804,626862,0
1989-01-03,4.5958,4.5958,4.5419,4.5651,322363,0
1989-01-04,4.5958,4.5958,4.5496,4.5958,540901,0
1989-01-05,4.5958,4.5958,4.5419,4.5496,1120635,0
1989-01-06,4.5651,4.5958,4.5496,4.5804,622201,0
1989-01-09,4.5804,4.5958,4.5496,4.5496,375961,0
1989-01-10,4.5496,4.5804,4.5496,4.5496,177361,0
1989-01-11,4.5496,4.5804,4.5496,4.5804,650426,0
1989-01-12,4.5804,4.5804,4.5651,4.5804,376737,0
1989-01-13,4.5651,4.5958,4.5651,4.5958,498173,0
1989-01-16,4.5804,4.5958,4.5651,4.5804,335827,0
1989-01-17,4.5804,4.6037,4.5804,4.5804,494806,0
1989-01-18,4.5958,4.6037,4.5651,4.6037,533647,0
1989-01-19,4.6193,4.6193,4.5958,4.6037,389168,0
1989-01-20,4.6037,4.6193,4.5958,4.6037,262033,0
1989-01-23,4.6193,4.6193,4.6037,4.6037,230700,0
1989-01-24,4.5958,4.6346,4.5958,4.6193,640586,0
1989-01-25,4.6193,4.6346,4.6037,4.6193,129982,0
1989-01-26,4.6193,4.6346,4.5958,4.5958,1032859,0
1989-01-27,4.6037,4.6037,4.5804,4.6037,1329070,0
1989-01-30,4.5958,4.6193,4.5958,4.6037,328319,0
1989-01-31,4.6037,4.6193,4.5958,4.6037,556178,0
1989-02-01,4.5958,4.6193,4.5651,4.5958,852905,0
1989-02-02,4.5958,4.6037,4.5651,4.5958,367163,0
1989-02-03,4.5804,4.5958,4.5651,4.5958,112634,0
1989-02-06,4.5804,4.5958,4.5804,4.5958,183580,0
1989-02-07,4.5804,4.6037,4.5651,4.6037,543746,0
1989-02-08,4.6037,4.6037,4.5496,4.5496,649388,0
1989-02-09,4.5419,4.5651,4.5032,4.5032,532092,0
1989-02-10,4.5032,4.5265,4.4719,4.4719,461409,0
1989-02-13,4.4569,4.5265,4.4569,4.5265,305791,0
1989-02-14,4.5265,4.5496,4.4799,4.511,184872,0
1989-02-15,4.4799,4.5651,4.4799,4.5419,444059,0
1989-02-16,4.5651,4.5804,4.5496,4.5804,350584,0
1989-02-17,4.5804,4.6037,4.5651,4.5958,1249838,0
1989-02-21,4.5804,4.6037,4.5651,4.5651,650163,0
1989-02-22,4.5804,4.5804,4.5265,4.5419,14483313,0
1989-02-23,4.5341,4.5573,4.5032,4.5573,2619300,0
1989-02-24,4.5573,4.5573,4.511,4.511,2355712,0
1989-02-27,4.511,4.5341,4.4719,4.5341,382177,0
1989-02-28,4.5341,4.5419,4.511,4.5419,378547,0
1989-03-01,4.5419,4.5573,4.511,4.5341,374146,0
1989-03-02,4.5341,4.5573,4.511,4.5341,191606,0
1989-03-03,4.5341,4.5573,4.5341,4.5419,272651,0
1989-03-06,4.5573,4.6037,4.5419,4.6037,193418,0
1989-03-07,4.5804,4.5804,4.5573,4.5573,103315,0
1989-03-08,4.5573,4.5804,4.5419,4.5573,253750,0
1989-03-09,4.5804,4.5804,4.5419,4.5419,163900,0
1989-03-10,4.5573,4.5573,4.511,4.511,148881,0
1989-03-13,4.511,4.5728,4.5032,4.511,265400,0
1989-03-14,4.5341,4.5341,4.4877,4.511,114188,0
1989-03-15,4.511,4.5728,4.511,4.5573,1013696,0
1989-03-16,4.5573,4.6114,4.5573,4.6037,277827,0
1989-03-17,4.5341,4.5573,4.5341,4.5419,502058,0
1989-03-20,4.5341,4.5341,4.5032,4.5032,222681,0
1989-03-21,4.5341,4.5419,4.4877,4.5032,201705,0
1989-03-22,4.511,4.511,4.4877,4.5032,511639,0
1989-03-23,4.5032,4.511,4.4877,4.4877,201705,0
1989-03-27,4.4719,4.511,4.4719,4.511,267730,0
1989-03-28,4.5032,4.5341,4.4877,4.5032,308638,0
1989-03-29,4.5032,4.511,4.4719,4.511,289999,0
1989-03-30,4.511,4.5341,4.4877,4.5032,222938,0
1989-03-31,4.511,4.5341,4.5032,4.5341,239509,0
1989-04-03,4.5419,4.5804,4.511,4.5573,238471,0
1989-04-04,4.5573,4.5728,4.5419,4.5728,158462,0
1989-04-05,4.5573,4.5804,4.5573,4.5728,164678,0
1989-04-06,4.5728,4.5804,4.5419,4.5804,463739,0
1989-04-07,4.5728,4.6114,4.5573,4.5804,275757,0
1989-04-10,4.5728,4.6037,4.5419,4.5573,87518,0
1989-04-11,4.5804,4.6268,4.5728,4.6114,464513,0
1989-04-12,4.6268,4.6423,4.6037,4.6268,256337,0
1989-04-13,4.6114,4.6114,4.6037,4.6037,170378,0
1989-04-14,4.6268,4.6268,4.6037,4.6268,167267,0
1989-04-17,4.6114,4.6423,4.6037,4.6037,404961,0
1989-04-18,4.6268,4.6653,4.6268,4.6578,304238,0
1989-04-19,4.6423,4.6423,4.6268,4.6423,119880,0
1989-04-20,4.6423,4.6423,4.6037,4.6114,337898,0
1989-04-21,4.6114,4.6423,4.5804,4.6268,835295,0
1989-04-24,4.6114,4.6423,4.6037,4.6114,187203,0
1989-04-25,4.6114,4.6268,4.6114,4.6114,161568,0
1989-04-26,4.6114,4.6268,4.5804,4.6268,221899,0
1989-04-27,4.6423,4.681,4.6268,4.6653,251679,0
1989-04-28,4.681,4.681,4.6653,4.6653,193936,0
1989-05-01,4.6578,4.7119,4.6578,4.7119,390979,0
1989-05-02,4.6961,4.7506,4.6961,4.6961,213615,0
1989-05-03,4.681,4.7348,4.681,4.7271,201962,0
1989-05-04,4.7119,4.7657,4.6961,4.7348,391756,0
1989-05-05,4.7506,4.8043,4.6961,4.7119,334791,0
1989-05-08,4.7119,4.7348,4.6961,4.7271,231479,0
1989-05-09,4.7119,4.7348,4.6423,4.6961,225525,0
1989-05-10,4.681,4.7271,4.681,4.7119,170890,0
1989-05-11,4.7119,4.7506,4.7119,4.7348,153025,0
1989-05-12,4.7965,4.8817,4.7657,4.8817,617539,0
1989-05-15,4.8817,4.9048,4.8587,4.9048,338417,0
1989-05-16,4.9048,4.9203,4.8894,4.9048,591906,0
1989-05-17,4.9048,4.9513,4.9048,4.9513,321843,0
1989-05-18,4.9513,4.9589,4.9048,4.928,686676,0
1989-05-19,4.928,4.9513,4.9203,4.928,334533,0
1989-05-22,4.9513,4.9513,4.9048,4.9203,210509,0
1989-05-23,4.9048,4.9513,4.8199,4.9203,1542686,0
1989-05-24,4.9125,4.9358,4.8971,4.9125,3139486,0
1989-05-25,4.9125,4.928,4.8971,4.928,2019629,0
1989-05-26,4.928,4.9513,4.9125,4.9513,271099,0
1989-05-30,4.9668,4.9668,4.928,4.9358,252974,0
1989-05-31,4.9358,4.9898,4.9358,4.9821,171406,0
1989-06-01,4.9668,4.9898,4.8971,4.8971,551774,0
1989-06-02,4.928,4.9821,4.9125,4.9668,588021,0
1989-06-05,4.9513,4.9898,4.9358,4.9358,257631,0
1989-06-06,4.9513,4.9898,4.9358,4.9898,297250,0
1989-06-07,4.9821,4.9898,4.9358,4.9358,256857,0
1989-06-08,4.9358,4.9668,4.9358,4.9358,353435,0
1989-06-09,4.9358,4.9821,4.9358,4.9513,205845,0
1989-06-12,4.9513,4.9668,4.9513,4.9668,375182,0
1989-06-13,4.9513,4.9668,4.9358,4.9358,131274,0
1989-06-14,4.9358,4.9513,4.928,4.9358,415058,0
1989-06-15,4.928,4.9358,4.928,4.9358,419720,0
1989-06-16,4.928,4.9668,4.928,4.9513,792315,0
1989-06-19,4.9358,4.9513,4.928,4.928,242354,0
1989-06-20,4.928,4.9358,4.928,4.928,122213,0
1989-06-21,4.9513,4.9513,4.928,4.9358,245206,0
1989-06-22,4.928,4.9513,4.928,4.9513,211546,0
1989-06-23,4.9358,4.9898,4.9358,4.9513,599675,0
1989-06-26,4.9821,5.0131,4.9668,5.0131,159238,0
1989-06-27,4.9898,5.0208,4.9821,5.0131,410659,0
1989-06-28,4.9821,4.9898,4.9668,4.9898,162348,0
1989-06-29,4.9668,4.9668,4.9358,4.9358,209731,0
1989-06-30,4.9358,4.9821,4.928,4.9821,171406,0
1989-07-03,4.9668,4.9821,4.9358,4.9513,111082,0
1989-07-05,4.9513,5.0131,4.9358,4.9898,445870,0
1989-07-06,4.9898,5.0515,4.9898,5.0208,600450,0
1989-07-07,5.0131,5.0515,4.9821,5.0362,506978,0
1989-07-10,5.0208,5.0824,5.0208,5.0824,326245,0
1989-07-11,5.0595,5.1057,5.0595,5.0824,505683,0
1989-07-12,5.0901,5.16,5.0824,5.16,254008,0
1989-07-13,5.16,5.1908,5.1521,5.1908,214650,0
1989-07-14,5.1908,5.1908,5.1057,5.16,279383,0
1989-07-17,5.1521,5.16,5.1214,5.1521,139305,0
1989-07-18,5.1214,5.1214,5.0901,5.1057,855233,0
1989-07-19,5.1057,5.1521,5.1057,5.1521,240287,0
1989-07-20,5.1367,5.16,5.0824,5.0824,320293,0
1989-07-21,5.0515,5.0824,5.0515,5.0595,400560,0
1989-07-24,5.0595,5.0595,5.0515,5.0515,313561,0
1989-07-25,5.0515,5.0824,5.0515,5.0595,252195,0
1989-07-26,5.0595,5.0824,5.0515,5.0824,217500,0
1989-07-27,5.0595,5.0824,5.0515,5.0824,184872,0
1989-07-28,5.0901,5.1367,5.0901,5.1367,440953,0
1989-07-31,5.1214,5.2062,5.1057,5.1908,284820,0
1989-08-01,5.2062,5.2062,5.1521,5.16,556434,0
1989-08-02,5.16,5.16,5.1214,5.1521,180473,0
1989-08-03,5.1521,5.1521,5.1057,5.1367,229668,0
1989-08-04,5.1057,5.1367,5.0901,5.1214,211026,0
1989-08-07,5.1214,5.2062,5.0901,5.1828,626344,0
1989-08-08,5.1908,5.1908,5.1367,5.16,292326,0
1989-08-09,5.1521,5.16,5.1521,5.1521,187203,0
1989-08-10,5.1367,5.16,5.1214,5.1367,440435,0
1989-08-11,5.1828,5.1828,5.1367,5.1367,263845,0
1989-08-14,5.1214,5.1828,5.1214,5.1214,473058,0
1989-08-15,5.1367,5.1521,5.1057,5.1214,158205,0
1989-08-16,5.1367,5.1367,5.1057,5.1057,365604,0
1989-08-17,5.0901,5.1214,5.0208,5.0595,221385,0
1989-08-18,5.0515,5.0595,5.0362,5.0595,259702,0
1989-08-21,5.0595,5.0595,4.9821,5.0362,396936,0
1989-08-22,5.0208,5.0362,4.9898,5.0208,412728,0
1989-08-23,5.0362,5.0515,5.0208,5.0515,552551,0
1989-08-24,5.0362,5.1214,5.0362,5.0824,819764,0
1989-08-25,5.0515,5.0515,5.0131,5.0284,1815853,0
1989-08-28,5.0131,5.044,5.0131,5.044,1176304,0
1989-08-29,5.044,5.0515,5.0131,5.0284,224752,0
1989-08-30,5.044,5.0515,4.9975,5.0284,238732,0
1989-08-31,5.044,5.0515,4.9975,5.0131,777556,0
1989-09-01,5.0131,5.0284,4.9975,5.0131,773672,0
1989-09-05,5.0131,5.0284,4.9975,4.9975,321843,0
1989-09-06,4.9975,5.0515,4.9668,5.0131,188240,0
1989-09-07,5.044,5.044,5.0131,5.0131,522771,0
1989-09-08,5.0131,5.044,5.0131,5.0284,445870,0
1989-09-11,5.0284,5.044,5.0131,5.044,112892,0
1989-09-12,5.044,5.044,5.0131,5.0284,292068,0
1989-09-13,5.044,5.0515,4.9358,4.9668,444576,0
1989-09-14,4.9668,5.0131,4.9358,4.9821,103051,0
1989-09-15,4.9821,5.0284,4.9668,5.0284,480568,0
1989-09-18,4.9975,5.044,4.9975,5.044,326245,0
1989-09-19,5.0284,5.044,5.0131,5.0131,139305,0
1989-09-20,5.0131,5.044,4.9975,5.044,298801,0
1989-09-21,5.044,5.0515,5.0284,5.0515,956475,0
1989-09-22,5.044,5.0982,5.044,5.0748,312264,0
1989-09-25,5.044,5.0515,5.0284,5.0284,146813,0
1989-09-26,5.0284,5.0748,5.0284,5.044,182804,0
1989-09-27,5.0284,5.0515,4.9975,5.0131,55151,0
1989-09-28,4.9975,5.0515,4.9975,5.044,121436,0
1989-09-29,5.0284,5.0748,4.9975,4.9975,759949,0
1989-10-02,4.9975,5.0131,4.9975,5.0131,121693,0
1989-10-03,5.0131,5.0131,4.9821,5.0131,469693,0
1989-10-04,5.0131,5.0131,4.9668,4.9821,268247,0
1989-10-05,4.9668,5.0131,4.9668,5.0131,883458,0
1989-10-06,5.0131,5.0284,4.9975,5.0131,672432,0
1989-10-09,5.0284,5.0515,5.0131,5.044,698845,0
1989-10-10,5.044,5.0824,5.044,5.0515,855753,0
1989-10-11,5.044,5.0515,5.044,5.0515,864036,0
1989-10-12,5.0515,5.0515,5.0284,5.044,364049,0
1989-10-13,5.0284,5.044,4.9125,4.928,916338,0
1989-10-16,4.8817,5.044,4.8664,4.9668,1221356,0
1989-10-17,4.9589,4.9589,4.8817,4.9125,360945,0
1989-10-18,4.8971,4.9589,4.8817,4.9125,406776,0
1989-10-19,4.9358,4.9668,4.928,4.9589,447687,0
1989-10-20,4.9589,4.9821,4.928,4.9668,102277,0
1989-10-23,4.9589,4.9821,4.928,4.9589,312007,0
1989-10-24,4.9358,4.9589,4.8971,4.9358,313819,0
1989-10-25,4.928,4.9668,4.9125,4.9589,161310,0
1989-10-26,4.9589,4.9975,4.9358,4.9975,595015,0
1989-10-27,5.0131,5.044,4.9975,5.044,495585,0
1989-10-30,5.044,5.0748,5.044,5.0515,660522,0
1989-10-31,5.044,5.1134,5.044,5.0982,330390,0
1989-11-01,5.1134,5.2137,5.1134,5.1984,383471,0
1989-11-02,5.1984,5.1984,5.1441,5.1984,187462,0
1989-11-03,5.1753,5.2137,5.1753,5.1753,212579,0
1989-11-06,5.1753,5.1984,5.1441,5.1441,192383,0
1989-11-07,5.1753,5.2447,5.1753,5.2447,615209,0
1989-11-08,5.2524,5.2986,5.2292,5.2833,707390,0
1989-11-09,5.2986,5.3295,5.2755,5.2755,555397,0
1989-11-10,5.2524,5.3141,5.2524,5.3141,126875,0
1989-11-13,5.3141,5.3141,5.2292,5.2292,596826,0
1989-11-14,5.2524,5.2833,5.2447,5.2755,395384,0
1989-11-15,5.2755,5.3141,5.2447,5.3141,581547,0
1989-11-16,5.3141,5.3141,5.2833,5.3141,120662,0
1989-11-17,5.3141,5.3141,5.2755,5.2833,410138,0
1989-11-20,5.2524,5.2833,5.2292,5.2755,564459,0
1989-11-21,5.2755,5.2986,5.2524,5.2986,308385,0
1989-11-22,5.2833,5.2986,5.2755,5.2833,856525,0
1989-11-24,5.2678,5.2986,5.2678,5.2678,2146761,0
1989-11-27,5.2678,5.2678,5.2062,5.2062,2545249,0
1989-11-28,5.2213,5.2524,5.2062,5.2524,1063669,0
1989-11-29,5.2213,5.2524,5.2213,5.2372,361202,0
1989-11-30,5.2678,5.2755,5.2524,5.2524,370268,0
1989-12-01,5.2678,5.3218,5.2678,5.3218,627642,0
1989-12-04,5.3218,5.3374,5.3141,5.3218,244944,0
1989-12-05,5.3374,5.3528,5.3141,5.3374,271356,0
1989-12-06,5.3374,5.3837,5.3374,5.3683,159238,0
1989-12-07,5.3528,5.3683,5.3218,5.3528,213615,0
1989-12-08,5.3528,5.3683,5.3218,5.3528,347740,0
1989-12-11,5.3374,5.3683,5.3218,5.3683,236140,0
1989-12-12,5.3528,5.438,5.3374,5.438,2248776,0
1989-12-13,5.4302,5.4841,5.4071,5.461,293106,0
1989-12-14,5.438,5.461,5.438,5.461,363531,0
1989-12-15,5.438,5.4841,5.4302,5.4841,1228092,0
1989-12-18,5.4998,5.5307,5.4841,5.4998,1449728,0
1989-12-19,5.4998,5.5615,5.4841,5.5384,170378,0
1989-12-20,5.5615,5.5922,5.5307,5.5692,135157,0
1989-12-21,5.6001,5.6001,5.5384,5.5615,205068,0
1989-12-22,5.5692,5.5922,5.5615,5.5692,88293,0
1989-12-26,5.5692,5.5922,5.515,5.515,147589,0
1989-12-27,5.5384,5.5384,5.515,5.5307,502058,0
1989-12-28,5.5307,5.5615,5.4998,5.5307,480049,0
1989-12-29,5.5307,5.5615,5.515,5.5615,365085,0
1990-01-02,5.515,5.6928,5.4998,5.6928,578961,0
1990-01-03,5.6695,5.6695,5.6156,5.631,448459,0
1990-01-04,5.631,5.631,5.438,5.515,499729,0
1990-01-05,5.4841,5.4998,5.3992,5.4302,262552,0
1990-01-08,5.4302,5.4302,5.3837,5.4071,250382,0
1990-01-09,5.4071,5.4302,5.3528,5.3683,195489,0
1990-01-10,5.3683,5.3683,5.3374,5.3683,604335,0
1990-01-11,5.3683,5.3992,5.3683,5.3837,208694,0
1990-01-12,5.3218,5.3528,5.2986,5.3141,228115,0
1990-01-15,5.3141,5.3374,5.3141,5.3218,520183,0
1990-01-16,5.3141,5.3374,5.2678,5.3374,175035,0
1990-01-17,5.3374,5.3683,5.2986,5.2986,731724,0
1990-01-18,5.2678,5.3141,5.2524,5.2755,376219,0
1990-01-19,5.2986,5.3218,5.2678,5.2986,267730,0
1990-01-22,5.3218,5.3374,5.2213,5.2372,271356,0
1990-01-23,5.2213,5.2755,5.1908,5.2524,241320,0
1990-01-24,5.1521,5.2755,5.1521,5.2524,263068,0
1990-01-25,5.2755,5.2986,5.1908,5.1908,587506,0
1990-01-26,5.1908,5.2524,5.1828,5.2213,231997,0
1990-01-29,5.2372,5.2524,5.1521,5.2213,313300,0
1990-01-30,5.2524,5.2524,5.129,5.2062,276015,0
1990-01-31,5.2372,5.2678,5.2213,5.2372,660004,0
1990-02-01,5.2372,5.2372,5.16,5.2372,478497,0
1990-02-02,5.2372,5.2678,5.2213,5.2524,208433,0
1990-02-05,5.2213,5.2678,5.2213,5.2678,912458,0
1990-02-06,5.2524,5.2755,5.2524,5.2755,295954,0
1990-02-07,5.2678,5.3141,5.2678,5.3141,539086,0
1990-02-08,5.2986,5.3218,5.2755,5.3141,211284,0
1990-02-09,5.3528,5.3528,5.2678,5.2755,244169,0
1990-02-12,5.3141,5.3218,5.2524,5.2755,153025,0
1990-02-13,5.3141,5.3528,5.2755,5.3374,333756,0
1990-02-14,5.3528,5.3992,5.3374,5.3837,473319,0
1990-02-15,5.3837,5.438,5.3528,5.438,201187,0
1990-02-16,5.4302,5.438,5.3528,5.3683,300871,0
1990-02-20,5.3218,5.3218,5.2755,5.3218,204809,0
1990-02-21,5.2755,5.3141,5.2678,5.3141,220346,0
1990-02-22,5.3141,5.3141,5.2755,5.3141,27345489,0
1990-02-23,5.2755,5.3064,5.2601,5.3064,543746,0
1990-02-26,5.2755,5.3064,5.2755,5.2912,484968,0
1990-02-27,5.2912,5.3064,5.2601,5.2755,222681,0
1990-02-28,5.2912,5.3374,5.2755,5.3141,280676,0
1990-03-01,5.3064,5.3683,5.3064,5.345,177361,0
1990-03-02,5.3683,5.376,5.3374,5.3683,104087,0
1990-03-05,5.345,5.3683,5.2912,5.3064,136195,0
1990-03-06,5.3064,5.3683,5.2912,5.3683,197824,0
1990-03-07,5.3683,5.376,5.2755,5.3141,243133,0
1990-03-08,5.3064,5.3141,5.2601,5.3064,184615,0
1990-03-09,5.3141,5.3141,5.2755,5.2912,569638,0
1990-03-12,5.2755,5.3141,5.2601,5.3064,330132,0
1990-03-13,5.3064,5.3374,5.2755,5.3064,402892,0
1990-03-14,5.2912,5.3374,5.2755,5.3141,400040,0
1990-03-15,5.3064,5.3374,5.3064,5.3374,201705,0
1990-03-16,5.3683,5.376,5.3374,5.345,341785,0
1990-03-19,5.3141,5.3374,5.2912,5.3374,193936,0
1990-03-20,5.3141,5.3374,5.3064,5.3374,382436,0
1990-03-21,5.3374,5.3374,5.3141,5.3374,163642,0
1990-03-22,5.3141,5.3374,5.2447,5.2755,403150,0
1990-03-23,5.3064,5.3064,5.2601,5.2755,1134097,0
1990-03-26,5.2755,5.2755,5.2447,5.2755,298801,0
1990-03-27,5.2447,5.2755,5.2292,5.2755,157688,0
1990-03-28,5.2755,5.3374,5.2755,5.3374,938349,0
1990-03-29,5.3374,5.345,5.3064,5.345,246498,0
1990-03-30,5.3141,5.3374,5.2912,5.3141,234848,0
1990-04-02,5.2912,5.3141,5.2755,5.2912,199632,0
1990-04-03,5.3064,5.3374,5.2912,5.3374,227083,0
1990-04-04,5.3374,5.3374,5.3064,5.3374,240026,0
1990-04-05,5.3141,5.345,5.3064,5.3374,277570,0
1990-04-06,5.3141,5.3374,5.2912,5.3064,169337,0
1990-04-09,5.3141,5.345,5.3141,5.3374,285078,0
1990-04-10,5.3064,5.3374,5.2912,5.3141,168817,0
1990-04-11,5.3064,5.3374,5.2912,5.3141,173482,0
1990-04-12,5.3141,5.345,5.3064,5.3374,417906,0
1990-04-16,5.345,5.3683,5.3141,5.3683,431888,0
1990-04-17,5.3374,5.3683,5.3141,5.3374,330649,0
1990-04-18,5.3683,5.3683,5.3064,5.3064,338936,0
1990-04-19,5.3064,5.3141,5.2912,5.3064,411694,0
1990-04-20,5.3141,5.3141,5.1828,5.2137,799044,0
1990-04-23,5.2447,5.2447,5.1441,5.1441,271099,0
1990-04-24,5.1441,5.1521,5.1134,5.1441,193936,0
1990-04-25,5.1214,5.1521,5.0901,5.1214,147332,0
1990-04-26,5.1214,5.1214,5.0673,5.0901,223196,0
1990-04-27,5.0901,5.1134,4.9898,5.0054,519662,0
1990-04-30,4.9821,5.0208,4.928,4.9821,501539,0
1990-05-01,4.9821,5.0362,4.9821,5.0208,264364,0
1990-05-02,5.0208,5.0824,5.0208,5.0673,142412,0
1990-05-03,5.0673,5.1521,5.0673,5.1441,215168,0
1990-05-04,5.1753,5.1984,5.1521,5.1984,248827,0
1990-05-07,5.2137,5.2292,5.1828,5.2292,147071,0
1990-05-08,5.2755,5.2912,5.2601,5.2912,569380,0
1990-05-09,5.2912,5.3374,5.2755,5.3374,304238,0
1990-05-10,5.3374,5.345,5.2912,5.345,439656,0
1990-05-11,5.3683,5.4532,5.345,5.4532,435255,0
1990-05-14,5.4532,5.469,5.4224,5.4532,376737,0
1990-05-15,5.438,5.469,5.4224,5.469,814838,0
1990-05-16,5.4532,5.469,5.4224,5.4532,285856,0
1990-05-17,5.4841,5.5075,5.3992,5.3992,506978,0
1990-05-18,5.4224,5.4224,5.3374,5.3683,187462,0
1990-05-21,5.3683,5.376,5.3374,5.376,439137,0
1990-05-22,5.3992,5.4224,5.3683,5.376,271613,0
1990-05-23,5.3683,5.3992,5.3683,5.376,2679112,0
1990-05-24,5.376,5.376,5.3141,5.3218,618838,0
1990-05-25,5.3141,5.3218,5.2986,5.2986,433186,0
1990-05-29,5.2833,5.345,5.2062,5.345,236401,0
1990-05-30,5.345,5.345,5.2986,5.3218,179439,0
1990-05-31,5.3141,5.3218,5.2678,5.2833,697808,0
1990-06-01,5.2986,5.3218,5.2986,5.3218,354993,0
1990-06-04,5.3218,5.469,5.3141,5.4455,560058,0
1990-06-05,5.469,5.4764,5.4071,5.4147,468916,0
1990-06-06,5.438,5.438,5.4071,5.4071,285856,0
1990-06-07,5.438,5.438,5.3837,5.4071,176591,0
1990-06-08,5.4071,5.4147,5.3837,5.4071,175811,0
1990-06-11,5.3837,5.4147,5.376,5.4147,140855,0
1990-06-12,5.4071,5.469,5.4071,5.469,191867,0
1990-06-13,5.4455,5.4455,5.4147,5.438,223196,0
1990-06-14,5.4071,5.438,5.3837,5.4147,298024,0
1990-06-15,5.4071,5.438,5.3837,5.4147,560058,0
1990-06-18,5.4071,5.4147,5.376,5.376,450792,0
1990-06-19,5.4071,5.4147,5.376,5.4147,302945,0
1990-06-20,5.4455,5.4455,5.3837,5.3837,287665,0
1990-06-21,5.4071,5.4147,5.3837,5.4147,341524,0
1990-06-22,5.438,5.438,5.4071,5.4071,346700,0
1990-06-25,5.4071,5.4147,5.3837,5.4071,220346,0
1990-06-26,5.4071,5.438,5.3837,5.3837,478497,0
1990-06-27,5.3837,5.4147,5.3837,5.3837,262293,0
1990-06-28,5.4071,5.4071,5.3837,5.4071,133086,0
1990-06-29,5.3837,5.438,5.3837,5.3837,759687,0
1990-07-02,5.4071,5.438,5.3837,5.3837,348257,0
1990-07-03,5.4071,5.438,5.3837,5.4071,198596,0
1990-07-05,5.4071,5.4147,5.3218,5.345,255300,0
1990-07-06,5.3141,5.376,5.3141,5.376,222419,0
1990-07-09,5.376,5.376,5.3141,5.345,185652,0
1990-07-10,5.3528,5.3528,5.3141,5.3141,163900,0
1990-07-11,5.3218,5.3528,5.3141,5.3528,259186,0
1990-07-12,5.3528,5.376,5.3141,5.376,256078,0
1990-07-13,5.376,5.376,5.3528,5.376,731465,0
1990-07-16,5.376,5.376,5.345,5.3528,177361,0
1990-07-17,5.3528,5.3528,5.3141,5.345,289480,0
1990-07-18,5.3218,5.345,5.2986,5.3141,175295,0
1990-07-19,5.2986,5.3141,5.2833,5.3141,233551,0
1990-07-20,5.3218,5.3528,5.2986,5.3218,706093,0
1990-07-23,5.3141,5.3218,5.2678,5.2833,877238,0
1990-07-24,5.2833,5.2833,5.2372,5.2372,373633,0
1990-07-25,5.2678,5.3141,5.2372,5.3141,267469,0
1990-07-26,5.3218,5.3218,5.2986,5.3218,419462,0
1990-07-27,5.345,5.376,5.3218,5.376,443538,0
1990-07-30,5.3528,5.469,5.3528,5.469,443282,0
1990-07-31,5.4998,5.5384,5.469,5.4764,624532,0
1990-08-01,5.4764,5.5692,5.4764,5.5692,631004,0
1990-08-02,5.5307,5.5384,5.4764,5.5384,545558,0
1990-08-03,5.5075,5.5075,5.4455,5.4764,433702,0
1990-08-06,5.438,5.469,5.3837,5.4147,394087,0
1990-08-07,5.4147,5.438,5.3218,5.3837,548927,0
1990-08-08,5.3837,5.469,5.3837,5.438,829339,0
1990-08-09,5.4147,5.4455,5.4147,5.4147,337120,0
1990-08-10,5.4147,5.5075,5.4071,5.4998,589317,0
1990-08-13,5.5075,5.5384,5.469,5.5307,186947,0
1990-08-14,5.5307,5.5307,5.4764,5.4998,232773,0
1990-08-15,5.5307,5.5384,5.5075,5.5307,226562,0
1990-08-16,5.5307,5.5307,5.4455,5.4764,954143,0
1990-08-17,5.4455,5.469,5.4147,5.438,383471,0
1990-08-20,5.4147,5.469,5.4147,5.438,539342,0
1990-08-21,5.3837,5.438,5.376,5.4071,186682,0
1990-08-22,5.4071,5.4147,5.345,5.376,403150,0
1990-08-23,5.345,5.345,5.2062,5.2213,1237148,0
1990-08-24,5.2213,5.2213,5.044,5.0824,1352373,0
1990-08-27,5.1441,5.1753,5.1214,5.1521,1177597,0
1990-08-28,5.1521,5.2062,5.1441,5.1828,470209,0
1990-08-29,5.1828,5.2372,5.1753,5.2137,1510319,0
1990-08-30,5.2137,5.2137,5.1441,5.1441,1158954,0
1990-08-31,5.1441,5.1828,5.1214,5.1828,395384,0
1990-09-04,5.1753,5.1828,5.1441,5.1753,101758,0
1990-09-05,5.2062,5.2372,5.1753,5.2372,1157398,0
1990-09-06,5.2137,5.2372,5.2062,5.2137,415837,0
1990-09-07,5.2062,5.2678,5.2062,5.2447,199113,0
1990-09-10,5.2755,5.2986,5.2062,5.2372,192383,0
1990-09-11,5.2447,5.2678,5.2372,5.2447,189019,0
1990-09-12,5.2755,5.2755,5.2447,5.2755,248053,0
1990-09-13,5.2755,5.376,5.2372,5.2447,110821,0
1990-09-14,5.2447,5.2986,5.2137,5.2986,265400,0
1990-09-17,5.2986,5.3141,5.2755,5.3141,149398,0
1990-09-18,5.2755,5.3141,5.2372,5.3141,225008,0
1990-09-19,5.3528,5.3837,5.3218,5.376,766940,0
1990-09-20,5.3141,5.3141,5.2678,5.2755,174773,0
1990-09-21,5.2986,5.3141,5.2678,5.3141,566532,0
1990-09-24,5.2755,5.2986,5.1828,5.2372,260222,0
1990-09-25,5.2447,5.2755,5.2372,5.2755,123766,0
1990-09-26,5.2678,5.2986,5.2372,5.2986,301909,0
1990-09-27,5.2986,5.3218,5.2678,5.2986,445610,0
1990-09-28,5.2678,5.2986,5.2447,5.2755,363015,0
1990-10-01,5.2986,5.3837,5.2755,5.376,450271,0
1990-10-02,5.4071,5.5307,5.4071,5.469,358355,0
1990-10-03,5.469,5.4764,5.438,5.4764,144481,0
1990-10-04,5.469,5.5384,5.4147,5.5384,927220,0
1990-10-05,5.4998,5.5384,5.469,5.5384,670099,0
1990-10-08,5.5384,5.5692,5.5307,5.5615,284046,0
1990-10-09,5.5384,5.5384,5.5307,5.5307,357062,0
1990-10-10,5.5384,5.5384,5.469,5.4764,754773,0
1990-10-11,5.5307,5.5307,5.4764,5.4998,269025,0
1990-10-12,5.5615,5.6695,5.5307,5.5692,1128920,0
1990-10-15,5.5384,5.6542,5.5307,5.6001,709975,0
1990-10-16,5.6001,5.6231,5.5384,5.5692,928250,0
1990-10-17,5.5692,5.6231,5.5384,5.5922,434220,0
1990-10-18,5.5922,5.6389,5.5922,5.6231,428263,0
1990-10-19,5.685,5.685,5.6542,5.6695,326504,0
1990-10-22,5.6542,5.7621,5.6542,5.7469,287409,0
1990-10-23,5.7313,5.7931,5.7004,5.7777,379327,0
1990-10-24,5.7621,5.8086,5.7621,5.7931,240544,0
1990-10-25,5.8086,5.824,5.7621,5.7931,287928,0
1990-10-26,5.7777,5.7777,5.7469,5.7621,262033,0
1990-10-29,5.7621,5.7931,5.7159,5.7313,260997,0
1990-10-30,5.7313,5.8395,5.7159,5.824,322882,0
1990-10-31,5.824,5.8707,5.824,5.8395,334274,0
1990-11-01,5.824,5.9323,5.7931,5.9323,149398,0
1990-11-02,5.9478,6.0403,5.9478,6.0249,589575,0
1990-11-05,6.0094,6.0249,5.9784,6.0094,518115,0
1990-11-06,6.0249,6.0249,5.8859,5.9012,495846,0
1990-11-07,5.9012,5.9168,5.824,5.824,459594,0
1990-11-08,5.824,5.9168,5.8086,5.9012,755808,0
1990-11-09,5.9168,5.9323,5.9168,5.9168,392791,0
1990-11-12,5.9478,5.9784,5.9478,5.9631,334274,0
1990-11-13,5.9478,5.9631,5.8548,5.9012,430593,0
1990-11-14,5.9012,5.9168,5.824,5.8859,473837,0
1990-11-15,5.8707,5.8859,5.8395,5.8707,891742,0
1990-11-16,5.8707,5.9323,5.8548,5.8707,357836,0
1990-11-19,5.8859,5.9012,5.8548,5.8707,356798,0
1990-11-20,5.8395,5.8395,5.7931,5.824,214394,0
1990-11-21,5.8086,5.8395,5.7931,5.8395,893299,0
1990-11-23,5.8395,5.8395,5.824,5.8395,1485204,0
1990-11-26,5.824,5.8315,5.7931,5.8005,386576,0
1990-11-27,5.8005,5.8315,5.7931,5.8005,492476,0
1990-11-28,5.824,5.8548,5.8005,5.8315,837109,0
1990-11-29,5.8005,5.824,5.7699,5.7699,345925,0
1990-11-30,5.8005,5.9478,5.7699,5.9168,425935,0
1990-12-03,5.9168,5.9784,5.9168,5.9478,236401,0
1990-12-04,5.9478,6.0403,5.9168,6.0249,158205,0
1990-12-05,6.0403,6.0868,6.0403,6.071,495326,0
1990-12-06,6.1098,6.1177,6.056,6.0868,285338,0
1990-12-07,6.056,6.071,6.0403,6.056,443028,0
1990-12-10,6.0868,6.1716,6.0403,6.1407,240026,0
1990-12-11,6.1177,6.1177,6.0094,6.0249,460111,0
1990-12-12,6.056,6.056,5.9323,5.9784,757103,0
1990-12-13,5.9631,5.9631,5.9323,5.9478,454933,0
1990-12-14,5.9323,5.9478,5.8859,5.9323,264880,0
1990-12-17,5.9168,5.9168,5.8624,5.9168,131796,0
1990-12-18,5.9168,5.9784,5.8934,5.9631,309415,0
1990-12-19,5.9631,5.9631,5.9168,5.9478,364829,0
1990-12-20,5.8859,5.9478,5.8859,5.9323,211546,0
1990-12-21,5.9323,5.9478,5.8934,5.9478,681494,0
1990-12-24,5.9323,5.9323,5.8859,5.9168,115742,0
1990-12-26,5.9323,5.9478,5.8934,5.8934,160018,0
1990-12-27,5.8859,5.9478,5.8859,5.9168,318735,0
1990-12-28,5.9168,5.9323,5.8934,5.9323,144998,0
1990-12-31,5.9478,5.9478,5.8624,5.9168,108749,0
1991-01-02,5.8934,5.9478,5.8934,5.8934,345925,0
1991-01-03,5.9168,5.9168,5.8548,5.8548,234848,0
1991-01-04,5.8548,5.8624,5.8005,5.8624,330132,0
1991-01-07,5.8315,5.8548,5.8005,5.8005,80785,0
1991-01-08,5.8005,5.8315,5.7931,5.824,267989,0
1991-01-09,5.824,5.8548,5.6928,5.7391,432148,0
1991-01-10,5.7699,5.7931,5.7391,5.7621,189276,0
1991-01-11,5.7621,5.8005,5.7621,5.8005,117552,0
1991-01-14,5.7699,5.7699,5.7313,5.7621,259961,0
1991-01-15,5.7313,5.7621,5.7083,5.7313,218275,0
1991-01-16,5.7313,5.7313,5.6774,5.6928,422826,0
1991-01-17,5.8315,5.8859,5.824,5.8859,427231,0
1991-01-18,5.8548,5.9784,5.8548,5.9784,500244,0
1991-01-21,5.9323,5.9631,5.8934,5.9478,204038,0
1991-01-22,5.9323,5.9323,5.8934,5.8934,275498,0
1991-01-23,5.8859,5.8859,5.8548,5.8624,402892,0
1991-01-24,5.8624,5.9168,5.8624,5.9168,516300,0
1991-01-25,5.8859,5.9168,5.7699,5.824,354993,0
1991-01-28,5.8005,5.8005,5.7699,5.7931,165455,0
1991-01-29,5.8315,5.8315,5.7699,5.824,264880,0
1991-01-30,5.7699,5.8005,5.6928,5.7083,874134,0
1991-01-31,5.7083,5.7699,5.7083,5.7699,680977,0
1991-02-01,5.7699,5.7699,5.7391,5.7621,488592,0
1991-02-04,5.7621,5.7931,5.7391,5.7699,447687,0
1991-02-05,5.7699,5.7931,5.7083,5.7391,549956,0
1991-02-06,5.7313,5.7621,5.6928,5.7621,648352,0
1991-02-07,5.7621,5.8315,5.7621,5.824,1208669,0
1991-02-08,5.8005,5.8934,5.8005,5.8934,328839,0
1991-02-11,5.8859,5.994,5.8859,5.994,648870,0
1991-02-12,5.994,6.0249,5.9784,6.0249,624792,0
1991-02-13,5.9631,6.0403,5.9631,6.0249,539086,0
1991-02-14,6.0249,6.0403,5.9784,6.0249,416614,0
1991-02-15,6.0094,6.0249,5.994,6.0249,547630,0
1991-02-19,6.0249,6.071,5.994,6.056,998420,0
1991-02-20,6.0403,6.0403,5.994,6.0249,356798,0
1991-02-21,6.056,6.1098,6.0249,6.071,2071410,0
1991-02-22,6.071,6.1407,6.0171,6.056,1032082,0
1991-02-25,6.1022,6.1177,6.056,6.0868,1235340,0
1991-02-26,6.071,6.0868,6.0403,6.0868,525881,0
1991-02-27,6.071,6.0868,6.0403,6.056,124800,0
1991-02-28,6.056,6.0868,6.0403,6.071,1735586,0
1991-03-01,6.056,6.0868,6.0171,6.0868,259702,0
1991-03-04,6.0868,6.0868,5.9784,5.9784,409362,0
1991-03-05,6.0094,6.0171,5.9478,5.9553,252974,0
1991-03-06,5.9784,5.9863,5.8934,5.9091,269285,0
1991-03-07,5.9091,5.9243,5.8624,5.8624,456743,0
1991-03-08,5.8472,5.8624,5.7546,5.7546,624015,0
1991-03-11,5.7621,5.7931,5.7621,5.7855,466326,0
1991-03-12,5.7621,5.8163,5.7621,5.7855,707129,0
1991-03-13,5.7621,5.8163,5.7621,5.8163,385802,0
1991-03-14,5.8163,5.8782,5.8163,5.8472,442248,0
1991-03-15,5.8472,5.8472,5.8163,5.8472,625307,0
1991-03-18,5.8472,5.9091,5.8472,5.8782,237695,0
1991-03-19,5.8782,5.8934,5.8472,5.8934,222938,0
1991-03-20,5.8934,5.9478,5.8472,5.9091,348516,0
1991-03-21,5.9553,5.9863,5.8934,5.9091,193679,0
1991-03-22,5.9091,6.0403,5.9091,6.0403,603042,0
1991-03-25,6.0403,6.1407,6.0403,6.1407,385025,0
1991-03-26,6.1177,6.1484,6.1022,6.1484,419981,0
1991-03-27,6.1484,6.2026,6.1407,6.2026,810439,0
1991-03-28,6.2026,6.2026,6.1716,6.1868,370782,0
1991-04-01,6.1484,6.1716,6.1177,6.1177,260742,0
1991-04-02,6.1177,6.1484,6.1177,6.1484,144998,0
1991-04-03,6.1484,6.1716,6.1407,6.1484,262810,0
1991-04-04,6.1868,6.2026,6.1407,6.2026,207142,0
1991-04-05,6.1868,6.2026,6.1407,6.1716,103829,0
1991-04-08,6.1716,6.2026,6.1407,6.2026,376995,0
1991-04-09,6.2026,6.2104,6.1716,6.1716,245463,0
1991-04-10,6.1868,6.1868,6.1484,6.1716,233810,0
1991-04-11,6.1716,6.2104,6.1716,6.1868,251418,0
1991-04-12,6.2104,6.2256,6.2026,6.2104,542453,0
1991-04-15,6.2104,6.2256,6.1868,6.2104,190571,0
1991-04-16,6.2104,6.2256,6.1716,6.2104,289480,0
1991-04-17,6.2104,6.2256,6.2026,6.2026,309415,0
1991-04-18,6.2104,6.2104,6.1716,6.1716,196269,0
1991-04-19,6.1716,6.1716,6.056,6.056,996087,0
1991-04-22,6.071,6.0868,6.0171,6.0171,401855,0
1991-04-23,6.056,6.1177,6.056,6.071,213357,0
1991-04-24,6.071,6.071,6.0171,6.056,215944,0
1991-04-25,6.0403,6.056,5.9863,6.0094,384766,0
1991-04-26,6.0171,6.071,5.9784,6.071,128170,0
1991-04-29,6.071,6.1484,6.071,6.071,132314,0
1991-04-30,6.1022,6.2026,6.1022,6.2026,256857,0
1991-05-01,6.1716,6.2026,6.1716,6.1868,651974,0
1991-05-02,6.2104,6.2256,6.1868,6.2026,409621,0
1991-05-03,6.2026,6.2026,6.1716,6.2026,125842,0
1991-05-06,6.2026,6.2104,6.1868,6.2026,228894,0
1991-05-07,6.2026,6.2104,6.2026,6.2026,167783,0
1991-05-08,6.2026,6.2104,6.1868,6.2104,154581,0
1991-05-09,6.2104,6.2256,6.2026,6.2104,192383,0
1991-05-10,6.2256,6.2489,6.2026,6.2026,1263302,0
1991-05-13,6.2104,6.2104,6.2026,6.2104,209991,0
1991-05-14,6.2104,6.2104,6.1868,6.1868,519405,0
1991-05-15,6.2026,6.2026,6.1407,6.1484,497399,0
1991-05-16,6.1868,6.1868,6.1407,6.1868,375182,0
1991-05-17,6.1716,6.2026,6.1407,6.2026,491443,0
1991-05-20,6.2104,6.2104,6.1868,6.2026,169077,0
1991-05-21,6.2026,6.2489,6.1868,6.2104,419203,0
1991-05-22,6.2104,6.2644,6.2026,6.2489,331684,0
1991-05-23,6.2489,6.2644,6.1716,6.2104,363789,0
1991-05-24,6.1484,6.2104,6.1484,6.1793,680200,0
1991-05-28,6.1638,6.2104,6.1331,6.2026,553844,0
1991-05-29,6.2026,6.2104,6.1484,6.1638,307865,0
1991-05-30,6.1484,6.2026,6.1484,6.2026,258150,0
1991-05-31,6.1793,6.2026,6.1484,6.2026,217239,0
1991-06-03,6.1638,6.2026,6.1638,6.2026,179697,0
1991-06-04,6.1638,6.1638,6.0944,6.1177,302169,0
1991-06-05,6.0868,6.1177,6.0868,6.0944,820275,0
1991-06-06,6.0944,6.1177,6.071,6.071,340229,0
1991-06-07,6.0479,6.1177,6.0479,6.0944,173997,0
1991-06-10,6.0944,6.1484,6.0944,6.1331,286113,0
1991-06-11,6.1484,6.2026,6.1331,6.2026,98653,0
1991-06-12,6.2026,6.2026,6.1177,6.1484,1048913,0
1991-06-13,6.1484,6.1793,6.1177,6.1793,320553,0
1991-06-14,6.1793,6.2104,6.1331,6.1484,1052019,0
1991-06-17,6.1638,6.1638,6.1331,6.1484,296729,0
1991-06-18,6.1177,6.1484,6.1177,6.1331,241839,0
1991-06-19,6.0944,6.1484,6.0944,6.1484,194713,0
1991-06-20,6.1484,6.1793,6.1331,6.1638,446647,0
1991-06-21,6.1638,6.2026,6.1331,6.1638,804483,0
1991-06-24,6.1484,6.1484,6.1331,6.1484,149919,0
1991-06-25,6.1638,6.1793,6.1484,6.1793,168559,0
1991-06-26,6.1793,6.2104,6.1793,6.1793,112892,0
1991-06-27,6.2104,6.2256,6.2026,6.2256,133606,0
1991-06-28,6.2026,6.2104,6.1638,6.2026,154321,0
1991-07-01,6.2104,6.2799,6.1638,6.2799,239509,0
1991-07-02,6.2644,6.2799,6.2489,6.2799,161049,0
1991-07-03,6.2799,6.2799,6.2489,6.2644,178402,0
1991-07-05,6.2489,6.2799,6.2489,6.2644,76640,0
1991-07-08,6.2644,6.2644,6.2026,6.2489,285856,0
1991-07-09,6.2644,6.2644,6.2026,6.2256,264364,0
1991-07-10,6.2489,6.2489,6.2104,6.2256,403150,0
1991-07-11,6.2104,6.2489,6.2104,6.2489,265138,0
1991-07-12,6.2644,6.2644,6.2256,6.2489,162348,0
1991-07-15,6.2644,6.2799,6.2489,6.2644,115222,0
1991-07-16,6.2954,6.2954,6.2489,6.2644,193936,0
1991-07-17,6.2644,6.2799,6.2489,6.2489,198341,0
1991-07-18,6.2256,6.2799,6.2104,6.2644,1060303,0
1991-07-19,6.2644,6.2954,6.2489,6.2799,346443,0
1991-07-22,6.2954,6.2954,6.2104,6.2954,137490,0
1991-07-23,6.2954,6.3109,6.2489,6.2644,172447,0
1991-07-24,6.2954,6.2954,6.2644,6.2954,161310,0
1991-07-25,6.2954,6.3109,6.2799,6.2954,203257,0
1991-07-26,6.2954,6.3415,6.2799,6.3262,158722,0
1991-07-29,6.3415,6.3958,6.3415,6.3958,218014,0
1991-07-30,6.3958,6.4418,6.3803,6.4265,568086,0
1991-07-31,6.4265,6.4265,6.3569,6.3803,363531,0
1991-08-01,6.3803,6.3958,6.3262,6.3803,439137,0
1991-08-02,6.3803,6.4111,6.3569,6.4111,223196,0
1991-08-05,6.4111,6.4574,6.3958,6.4574,160274,0
1991-08-06,6.4418,6.5346,6.4265,6.5271,238990,0
1991-08-07,6.5346,6.5732,6.5271,6.5579,183319,0
1991-08-08,6.5579,6.5889,6.5346,6.5732,223967,0
1991-08-09,6.5889,6.5889,6.5579,6.5732,145774,0
1991-08-12,6.5732,6.6042,6.5579,6.6042,279902,0
1991-08-13,6.5732,6.6428,6.5732,6.6197,393308,0
1991-08-14,6.6197,6.6891,6.6042,6.6657,553065,0
1991-08-15,6.6657,6.6891,6.6581,6.6657,144998,0
1991-08-16,6.6657,6.6891,6.6581,6.6891,1108201,0
1991-08-19,6.5889,6.6657,6.5732,6.6042,511897,0
1991-08-20,6.6428,6.6657,6.6042,6.6581,420754,0
1991-08-21,6.6891,6.751,6.6428,6.7354,441988,0
1991-08-22,6.7354,6.751,6.7047,6.7201,204551,0
1991-08-23,6.751,6.7974,6.7047,6.7354,865332,0
1991-08-26,6.7354,6.751,6.6503,6.6815,1069887,0
1991-08-27,6.6657,6.6657,6.6197,6.6197,755547,0
1991-08-28,6.6197,6.6197,6.5732,6.6197,1181482,0
1991-08-29,6.6349,6.6503,6.5732,6.5732,1163098,0
1991-08-30,6.5732,6.5889,6.5501,6.5889,999196,0
1991-09-03,6.5732,6.5889,6.496,6.496,561356,0
1991-09-04,6.5346,6.5501,6.4806,6.4806,912975,0
1991-09-05,6.5193,6.5346,6.496,6.5346,358095,0
1991-09-06,6.5346,6.5501,6.496,6.5346,470987,0
1991-09-09,6.5346,6.5346,6.4806,6.5193,469174,0
1991-09-10,6.5193,6.5501,6.496,6.5501,853162,0
1991-09-11,6.5501,6.6197,6.5346,6.5964,173997,0
1991-09-12,6.5964,6.6349,6.5889,6.6197,143966,0
1991-09-13,6.5964,6.6349,6.5889,6.6197,312522,0
1991-09-16,6.6503,6.6657,6.6349,6.6503,262552,0
1991-09-17,6.6503,6.7201,6.6349,6.7047,452345,0
1991-09-18,6.7047,6.7047,6.6815,6.7047,206105,0
1991-09-19,6.7201,6.751,6.7047,6.7354,265138,0
1991-09-20,6.7663,6.7897,6.7201,6.7354,710236,0
1991-09-23,6.7897,6.7897,6.7047,6.7047,229151,0
1991-09-24,6.7354,6.751,6.6503,6.7354,475645,0
1991-09-25,6.7354,6.7354,6.7047,6.7201,238471,0
1991-09-26,6.7354,6.8129,6.7201,6.8129,193679,0
1991-09-27,6.8129,6.9208,6.7974,6.9208,288185,0
1991-09-30,6.9208,7.0212,6.9056,7.0212,497658,0
1991-10-01,7.0212,7.1138,7.0212,7.1138,755808,0
1991-10-02,7.1138,7.1138,7.052,7.0829,321070,0
1991-10-03,7.0678,7.1138,7.052,7.0678,278087,0
1991-10-04,7.1061,7.1296,7.0829,7.1061,451047,0
1991-10-07,7.0829,7.1061,7.052,7.1061,214394,0
1991-10-08,7.0829,7.0829,7.0678,7.0678,233551,0
1991-10-09,7.0367,7.052,6.9056,6.9516,224491,0
1991-10-10,6.9671,7.0212,6.9516,6.9671,216202,0
1991-10-11,6.9981,6.9981,6.8514,6.8825,497914,0
1991-10-14,6.8825,6.9287,6.8825,6.9287,183319,0
1991-10-15,6.9516,7.0212,6.9208,7.0212,299060,0
1991-10-16,7.0212,7.0212,6.9287,6.9981,217755,0
1991-10-17,6.9981,6.9981,6.9208,6.9828,181252,0
1991-10-18,6.9828,6.9828,6.8825,6.9516,453382,0
1991-10-21,6.9828,7.0367,6.9671,7.0212,265138,0
1991-10-22,7.0212,7.0678,7.0212,7.052,445870,0
1991-10-23,7.0678,7.1061,7.052,7.1061,255564,0
1991-10-24,7.1061,7.1296,7.0678,7.1138,279383,0
1991-10-25,7.1138,7.1681,7.1061,7.1681,242354,0
1991-10-28,7.1681,7.2221,7.1526,7.2221,514489,0
1991-10-29,7.2375,7.2375,7.1991,7.2221,575335,0
1991-10-30,7.2221,7.2221,7.1681,7.1834,272133,0
1991-10-31,7.2221,7.2375,7.1526,7.2375,250382,0
1991-11-01,7.2684,7.315,7.2221,7.2684,273426,0
1991-11-04,7.2451,7.2993,7.2451,7.284,581290,0
1991-11-05,7.284,7.315,7.2684,7.315,323144,0
1991-11-06,7.2993,7.3997,7.284,7.3997,306310,0
1991-11-07,7.4154,7.4846,7.4154,7.4463,358095,0
1991-11-08,7.4463,7.4846,7.3997,7.4154,169858,0
1991-11-11,7.3997,7.3997,7.3535,7.3846,386576,0
1991-11-12,7.3846,7.5157,7.3846,7.5003,335049,0
1991-11-13,7.5003,7.5003,7.4463,7.4846,365340,0
1991-11-14,7.5003,7.5311,7.4846,7.5311,299060,0
1991-11-15,7.5157,7.5157,7.4463,7.4615,264622,0
1991-11-18,7.4463,7.5157,7.4305,7.5003,402371,0
1991-11-19,7.5003,7.5003,7.4463,7.4846,241577,0
1991-11-20,7.5003,7.5157,7.4846,7.5003,376995,0
1991-11-21,7.4846,7.5542,7.4615,7.5311,402892,0
1991-11-22,7.5311,7.5311,7.4615,7.4846,730176,0
1991-11-25,7.4694,7.4846,7.3687,7.3997,1023281,0
1991-11-26,7.4305,7.4694,7.3846,7.4463,729654,0
1991-11-27,7.4694,7.5697,7.4463,7.5697,223967,0
1991-11-29,7.5697,7.6548,7.5542,7.6238,87774,0
1991-12-02,7.5852,7.7396,7.5852,7.7009,289480,0
1991-12-03,7.7396,7.7396,7.6548,7.6548,331684,0
1991-12-04,7.6238,7.6314,7.5389,7.5852,404445,0
1991-12-05,7.5852,7.6083,7.4846,7.6083,157688,0
1991-12-06,7.5542,7.6083,7.5389,7.5697,445610,0
1991-12-09,7.6083,7.6083,7.5003,7.5389,376737,0
1991-12-10,7.5542,7.5697,7.4846,7.5003,261774,0
1991-12-11,7.5003,7.5157,7.4694,7.5003,391237,0
1991-12-12,7.5003,7.5157,7.4846,7.5157,270578,0
1991-12-13,7.5003,7.5389,7.5003,7.5157,276535,0
1991-12-16,7.4846,7.5157,7.4694,7.5003,226302,0
1991-12-17,7.5003,7.5003,7.4846,7.5003,179177,0
1991-12-18,7.4694,7.5157,7.4694,7.5157,267469,0
1991-12-19,7.4846,7.5157,7.4846,7.5157,405220,0
1991-12-20,7.5542,7.7009,7.5389,7.6548,1193913,0
1991-12-23,7.6548,7.6932,7.6083,7.6548,568601,0
1991-12-24,7.6548,7.6548,7.5852,7.6238,220087,0
1991-12-26,7.6238,7.6548,7.6083,7.6548,175811,0
1991-12-27,7.6548,7.6548,7.6083,7.6238,178919,0
1991-12-30,7.6238,7.6314,7.5697,7.6238,424123,0
1991-12-31,7.6238,7.7009,7.6238,7.7009,405996,0
1992-01-02,7.7009,7.7009,7.6548,7.7009,294139,0
1992-01-03,7.7009,7.8092,7.6932,7.7009,490664,0
1992-01-06,7.7396,7.7704,7.7009,7.7396,256078,0
1992-01-07,7.7396,7.7396,7.5697,7.6548,614174,0
1992-01-08,7.6548,7.6701,7.6314,7.6701,496103,0
1992-01-09,7.6701,7.6932,7.5697,7.5852,460111,0
1992-01-10,7.6083,7.6083,7.5697,7.5852,222681,0
1992-01-13,7.5852,7.5852,7.5003,7.5389,363275,0
1992-01-14,7.5697,7.6083,7.5003,7.5389,414281,0
1992-01-15,7.5003,7.5003,7.4463,7.4694,358870,0
1992-01-16,7.4463,7.4694,7.3535,7.3846,698584,0
1992-01-17,7.3846,7.423,7.2993,7.3302,531316,0
1992-01-20,7.3302,7.3302,7.2993,7.315,274461,0
1992-01-21,7.2993,7.2993,7.2451,7.284,797494,0
1992-01-22,7.284,7.4846,7.2606,7.4694,421791,0
1992-01-23,7.4694,7.4694,7.3997,7.4305,342304,0
1992-01-24,7.4463,7.6314,7.4463,7.5774,308125,0
1992-01-27,7.5774,7.6314,7.5234,7.6314,709715,0
1992-01-28,7.6314,7.6314,7.5234,7.5542,636439,0
1992-01-29,7.5234,7.6314,7.5234,7.5774,1078687,0
1992-01-30,7.6083,7.6548,7.5542,7.5774,347481,0
1992-01-31,7.6083,7.6083,7.4463,7.5003,378032,0
1992-02-03,7.5003,7.5234,7.4463,7.4772,311488,0
1992-02-04,7.5003,7.5234,7.4772,7.5003,252195,0
1992-02-05,7.5234,7.5234,7.4772,7.5003,491703,0
1992-02-06,7.4772,7.4772,7.3535,7.3997,416094,0
1992-02-07,7.3997,7.4305,7.3535,7.3766,457779,0
1992-02-10,7.3997,7.5542,7.3766,7.5003,367418,0
1992-02-11,7.4463,7.6083,7.4305,7.6083,347481,0
1992-02-12,7.5774,7.6083,7.5003,7.5774,398749,0
1992-02-13,7.6083,7.6083,7.4463,7.5003,332200,0
1992-02-14,7.5234,7.5234,7.4463,7.5003,506978,0
1992-02-18,7.5003,7.5234,7.4772,7.5003,314853,0
1992-02-19,7.5003,7.5003,7.4463,7.5003,1220580,0
1992-02-20,7.5234,7.5542,7.4772,7.5003,638770,0
1992-02-21,7.4772,7.5003,7.4305,7.4305,588021,0
1992-02-24,7.3997,7.3997,7.3225,7.3535,1355998,0
1992-02-25,7.3687,7.5003,7.3458,7.5003,407032,0
1992-02-26,7.5003,7.5697,7.4772,7.5003,750631,0
1992-02-27,7.5234,7.5234,7.3921,7.423,1214106,0
1992-02-28,7.423,7.423,7.315,7.315,1522484,0
1992-03-02,7.315,7.3458,7.2606,7.2917,418943,0
1992-03-03,7.2917,7.315,7.2451,7.2606,366903,0
1992-03-04,7.2917,7.2917,7.137,7.137,865850,0
1992-03-05,7.1681,7.1834,7.0601,7.137,1134876,0
1992-03-06,7.137,7.1681,7.1138,7.1138,443796,0
1992-03-09,7.1138,7.2606,7.091,7.2451,414281,0
1992-03-10,7.2606,7.315,7.2451,7.2451,351625,0
1992-03-11,7.2451,7.2606,7.1138,7.1138,672171,0
1992-03-12,7.137,7.137,7.091,7.091,523031,0
1992-03-13,7.1681,7.1681,7.1138,7.137,233294,0
1992-03-16,7.1834,7.1834,7.137,7.1834,285856,0
1992-03-17,7.2451,7.2917,7.2143,7.2917,1330882,0
1992-03-18,7.2917,7.2917,7.2451,7.2917,655344,0
1992-03-19,7.2917,7.315,7.2451,7.2606,532611,0
1992-03-20,7.315,7.423,7.2606,7.423,1244920,0
1992-03-23,7.423,7.423,7.2451,7.2917,375699,0
1992-03-24,7.2917,7.315,7.2451,7.2917,502316,0
1992-03-25,7.2606,7.315,7.1834,7.2143,630747,0
1992-03-26,7.2606,7.2606,7.137,7.1834,538569,0
1992-03-27,7.1834,7.2143,7.1681,7.1681,186168,0
1992-03-30,7.1834,7.2143,7.1681,7.1834,228115,0
1992-03-31,7.1834,7.2917,7.1834,7.2917,336863,0
1992-04-01,7.2606,7.2606,7.2451,7.2606,271356,0
1992-04-02,7.2451,7.2606,7.2143,7.2451,359390,0
1992-04-03,7.2451,7.2606,7.1834,7.2143,520959,0
1992-04-06,7.1834,7.2143,7.1681,7.1681,238990,0
1992-04-07,7.1834,7.1834,7.1138,7.137,352400,0
1992-04-08,7.137,7.137,7.0601,7.091,720854,0
1992-04-09,7.091,7.2606,7.0367,7.2451,566013,0
1992-04-10,7.2606,7.315,7.2143,7.2143,519662,0
1992-04-13,7.2143,7.2606,7.1681,7.2606,272908,0
1992-04-14,7.2451,7.315,7.1681,7.315,573782,0
1992-04-15,7.315,7.4463,7.2917,7.4463,451308,0
1992-04-16,7.4463,7.5234,7.3458,7.5003,1376199,0
1992-04-20,7.4772,7.4772,7.3687,7.4772,612361,0
1992-04-21,7.4463,7.5542,7.4463,7.5234,326504,0
1992-04-22,7.5542,7.5542,7.4772,7.5003,468916,0
1992-04-23,7.4772,7.5234,7.4772,7.5234,311488,0
1992-04-24,7.5003,7.5542,7.4772,7.5003,424384,0
1992-04-27,7.5003,7.5234,7.4772,7.5234,182546,0
1992-04-28,7.5003,7.5697,7.4772,7.5542,368192,0
1992-04-29,7.5697,7.6548,7.5542,7.6548,229151,0
1992-04-30,7.6314,7.6314,7.5542,7.5697,561872,0
1992-05-01,7.6314,7.6314,7.5234,7.5697,326245,0
1992-05-04,7.5697,7.6779,7.5697,7.6548,436551,0
1992-05-05,7.6548,7.7551,7.6314,7.7009,402892,0
1992-05-06,7.7551,7.7783,7.7009,7.7551,198341,0
1992-05-07,7.7551,7.7551,7.7321,7.7551,283522,0
1992-05-08,7.7551,7.7783,7.7009,7.7783,441988,0
1992-05-11,7.8092,7.8631,7.7783,7.8631,358095,0
1992-05-12,7.8631,7.8631,7.7551,7.7551,693663,0
1992-05-13,7.8092,7.8631,7.7783,7.8324,436807,0
1992-05-14,7.8092,7.8324,7.7551,7.8092,498432,0
1992-05-15,7.8092,7.8324,7.7783,7.8092,338678,0
1992-05-18,7.8092,7.8324,7.7321,7.8092,602003,0
1992-05-19,7.8092,7.9867,7.7783,7.9867,302428,0
1992-05-20,7.9404,7.9867,7.9097,7.9637,408324,0
1992-05-21,7.9637,7.9637,7.8092,7.8324,1823616,0
1992-05-22,7.7704,7.8245,7.7474,7.8012,786619,0
1992-05-26,7.8012,7.8012,7.7474,7.7704,694956,0
1992-05-27,7.8012,7.8012,7.7474,7.7704,202998,0
1992-05-28,7.7704,7.8245,7.7704,7.8245,577666,0
1992-05-29,7.8245,7.8245,7.7164,7.7164,330907,0
1992-06-01,7.7164,7.7704,7.6701,7.7474,464774,0
1992-06-02,7.7474,7.7474,7.6701,7.7474,220087,0
1992-06-03,7.8012,7.8245,7.7704,7.8245,221899,0
1992-06-04,7.8245,7.8245,7.7164,7.7164,232259,0
1992-06-05,7.7704,7.8788,7.7704,7.8788,262810,0
1992-06-08,7.8788,7.8788,7.8012,7.8245,235883,0
1992-06-09,7.8479,7.8479,7.8245,7.8479,268768,0
1992-06-10,7.8012,7.9019,7.8012,7.8479,273685,0
1992-06-11,7.8788,7.8788,7.8245,7.8788,176330,0
1992-06-12,7.8788,7.9019,7.8479,7.9019,170378,0
1992-06-15,7.9019,7.9019,7.8479,7.9019,231997,0
1992-06-16,7.9019,7.9019,7.8788,7.9019,211284,0
1992-06-17,7.8788,7.9019,7.8479,7.9019,256596,0
1992-06-18,7.8788,7.9558,7.8479,7.9558,513194,0
1992-06-19,7.9558,8.0331,7.9326,8.0098,841250,0
1992-06-22,8.0098,8.0098,7.9558,7.9867,280676,0
1992-06-23,8.0331,8.0331,7.9867,8.0098,218533,0
1992-06-24,8.0098,8.0331,7.9326,7.9867,372595,0
1992-06-25,8.0098,8.0098,7.9019,7.9558,227856,0
1992-06-26,7.9558,8.0098,7.9326,8.0098,177883,0
1992-06-29,8.0098,8.0098,7.9867,8.0098,218014,0
1992-06-30,8.0098,8.0331,7.9867,8.0098,242612,0
1992-07-01,7.9558,8.0641,7.9558,8.0641,269025,0
1992-07-02,8.1183,8.1954,8.0098,8.0331,432406,0
1992-07-06,8.0874,8.1183,8.0641,8.1183,350843,0
1992-07-07,8.0874,8.1412,8.0641,8.1183,1469667,0
1992-07-08,8.1183,8.2186,8.1183,8.1954,345925,0
1992-07-09,8.1412,8.2494,8.1412,8.2494,294661,0
1992-07-10,8.2725,8.2725,8.1645,8.2725,185394,0
1992-07-13,8.2186,8.3499,8.2186,8.3499,197562,0
1992-07-14,8.3499,8.3499,8.2494,8.2725,279383,0
1992-07-15,8.2725,8.2725,8.2186,8.2725,360424,0
1992-07-16,8.2494,8.2725,8.1412,8.1954,408067,0
1992-07-17,8.1954,8.2186,8.1412,8.2186,552033,0
1992-07-20,8.2186,8.2186,8.1183,8.1645,1108201,0
1992-07-21,8.1645,8.1645,8.0874,8.1183,448459,0
1992-07-22,8.0874,8.1183,8.0874,8.1183,291291,0
1992-07-23,8.1183,8.1183,8.0874,8.1183,337898,0
1992-07-24,8.0641,8.1954,8.0641,8.1954,359908,0
1992-07-27,8.1645,8.1954,8.1183,8.1954,357836,0
1992-07-28,8.2186,8.3499,8.1954,8.3499,336863,0
1992-07-29,8.3499,8.4582,8.3499,8.4272,513967,0
1992-07-30,8.4272,8.4582,8.4035,8.4272,399005,0
1992-07-31,8.4582,8.5588,8.4272,8.4814,339712,0
1992-08-03,8.4272,8.4582,8.3268,8.4272,558764,0
1992-08-04,8.4582,8.4582,8.4035,8.4582,320553,0
1992-08-05,8.4272,8.4582,8.4035,8.4272,175553,0
1992-08-06,8.4272,8.4272,8.3806,8.4035,241839,0
1992-08-07,8.4272,8.4272,8.3806,8.4272,548147,0
1992-08-10,8.4582,8.4582,8.4035,8.4272,455968,0
1992-08-11,8.4272,8.4272,8.4035,8.4272,433444,0
1992-08-12,8.4035,8.4272,8.3806,8.4035,333499,0
1992-08-13,8.4035,8.4035,8.3268,8.3806,447946,0
1992-08-14,8.3806,8.4272,8.3499,8.4272,428521,0
1992-08-17,8.4035,8.4272,8.4035,8.4272,360945,0
1992-08-18,8.4272,8.5115,8.4035,8.5115,350843,0
1992-08-19,8.5356,8.5356,8.4814,8.5115,344372,0
1992-08-20,8.4814,8.5356,8.4814,8.5115,224752,0
1992-08-21,8.5588,8.5891,8.5115,8.5891,929287,0
1992-08-24,8.5043,8.6043,8.4194,8.4733,1027163,0
1992-08-25,8.5043,8.5043,8.4504,8.4733,955179,0
1992-08-26,8.4504,8.5274,8.4504,8.5043,391497,0
1992-08-27,8.5043,8.5043,8.4504,8.4733,285338,0
1992-08-28,8.4733,8.4733,8.4194,8.4733,140337,0
1992-08-31,8.4194,8.4504,8.3966,8.4504,230963,0
1992-09-01,8.4194,8.4504,8.4194,8.4194,198859,0
1992-09-02,8.4194,8.4733,8.4194,8.4733,251679,0
1992-09-03,8.4733,8.4733,8.3966,8.4194,266180,0
1992-09-04,8.3966,8.5274,8.3966,8.5043,181252,0
1992-09-08,8.4733,8.5043,8.3966,8.4194,362235,0
1992-09-09,8.4194,8.4194,8.365,8.3966,420754,0
1992-09-10,8.4194,8.4194,8.288,8.342,1719786,0
1992-09-11,8.342,8.365,8.288,8.319,243133,0
1992-09-14,8.342,8.342,8.288,8.319,525624,0
1992-09-15,8.319,8.319,8.203,8.203,289480,0
1992-09-16,8.18,8.288,8.18,8.288,310459,0
1992-09-17,8.288,8.288,8.234,8.265,184358,0
1992-09-18,8.234,8.265,8.18,8.203,651974,0
1992-09-21,8.18,8.234,8.18,8.234,244686,0
1992-09-22,8.234,8.234,8.1337,8.18,263327,0
1992-09-23,8.1491,8.203,8.0486,8.1337,2324642,0
1992-09-24,8.1337,8.18,8.1026,8.18,712568,0
1992-09-25,8.18,8.234,8.1337,8.234,466585,0
1992-09-28,8.203,8.234,8.0486,8.234,313042,0
1992-09-29,8.234,8.265,8.18,8.203,568860,0
1992-09-30,8.234,8.288,8.203,8.288,631524,0
1992-10-01,8.288,8.288,8.1491,8.203,883717,0
1992-10-02,8.203,8.203,8.1337,8.18,233551,0
1992-10-05,8.18,8.18,7.9945,8.18,629453,0
1992-10-06,8.18,8.203,8.1337,8.1337,288444,0
1992-10-07,8.1026,8.1026,8.0178,8.0178,335827,0
1992-10-08,8.0178,8.1026,8.0178,8.1026,555914,0
1992-10-09,8.0794,8.0794,7.9945,8.0178,469693,0
1992-10-12,8.0178,8.0794,7.9945,8.0794,256078,0
1992-10-13,8.1337,8.1337,8.0486,8.1026,319257,0
1992-10-14,8.0794,8.1026,8.0486,8.0794,174773,0
1992-10-15,8.0794,8.1337,8.0178,8.1337,465033,0
1992-10-16,8.1337,8.1337,8.0178,8.0486,471762,0
1992-10-19,8.0486,8.0794,7.9945,7.9945,605631,0
1992-10-20,8.0178,8.1337,7.9637,8.1026,383212,0
1992-10-21,8.1026,8.1337,8.0794,8.0794,390718,0
1992-10-22,8.0794,8.1026,8.0486,8.1026,501278,0
1992-10-23,8.1026,8.1337,8.0486,8.1337,305531,0
1992-10-26,8.1026,8.18,8.0794,8.18,238990,0
1992-10-27,8.18,8.203,8.1491,8.203,315891,0
1992-10-28,8.203,8.288,8.18,8.288,224230,0
1992-10-29,8.319,8.3966,8.265,8.342,505166,0
1992-10-30,8.342,8.365,8.319,8.365,299060,0
1992-11-02,8.4504,8.4504,8.3966,8.4504,364829,0
1992-11-03,8.4194,8.4504,8.288,8.319,286113,0
1992-11-04,8.319,8.319,8.265,8.319,236401,0
1992-11-05,8.319,8.365,8.288,8.342,339712,0
1992-11-06,8.3966,8.3966,8.288,8.342,565754,0
1992-11-09,8.342,8.365,8.288,8.319,640068,0
1992-11-10,8.319,8.319,8.265,8.319,299835,0
1992-11-11,8.288,8.319,8.203,8.265,376995,0
1992-11-12,8.265,8.288,8.203,8.288,374925,0
1992-11-13,8.265,8.319,8.234,8.234,421791,0
1992-11-16,8.265,8.265,8.234,8.234,328579,0
1992-11-17,8.234,8.342,8.234,8.342,197562,0
1992-11-18,8.319,8.4504,8.319,8.4504,275238,0
1992-11-19,8.4504,8.4733,8.365,8.4733,530284,0
1992-11-20,8.4733,8.5043,8.4504,8.5043,2395588,0
1992-11-23,8.4424,8.4424,8.3887,8.4115,1574014,0
1992-11-24,8.3887,8.4115,8.3887,8.4115,728360,0
1992-11-25,8.3887,8.4115,8.3579,8.3887,190051,0
1992-11-27,8.4115,8.4115,8.3344,8.3579,265921,0
1992-11-30,8.3344,8.3344,8.2572,8.3114,1214625,0
1992-12-01,8.3114,8.4115,8.3114,8.4115,229928,0
1992-12-02,8.4115,8.4115,8.3344,8.3887,180993,0
1992-12-03,8.3887,8.4115,8.3579,8.3887,246240,0
1992-12-04,8.3887,8.4424,8.3887,8.4424,294916,0
1992-12-07,8.4963,8.4963,8.4424,8.4963,494028,0
1992-12-08,8.4424,8.4662,8.3887,8.4424,478756,0
1992-12-09,8.4424,8.4662,8.4424,8.4662,198596,0
1992-12-10,8.4662,8.4662,8.4115,8.4424,385287,0
1992-12-11,8.4115,8.4662,8.4115,8.4424,492219,0
1992-12-14,8.4424,8.5274,8.4115,8.4963,302428,0
1992-12-15,8.4963,8.581,8.4963,8.5274,258415,0
1992-12-16,8.5508,8.6359,8.5274,8.6043,640586,0
1992-12-17,8.6043,8.6043,8.5508,8.6043,230963,0
1992-12-18,8.6043,8.6585,8.5508,8.6585,961396,0
1992-12-21,8.6585,8.6585,8.581,8.6359,194197,0
1992-12-22,8.6822,8.7898,8.6585,8.7898,243907,0
1992-12-23,8.7358,8.7898,8.6359,8.6359,443538,0
1992-12-24,8.6822,8.7132,8.6822,8.7132,67580,0
1992-12-28,8.7132,8.7358,8.6822,8.7132,146033,0
1992-12-29,8.7132,8.7132,8.6043,8.6359,655602,0
1992-12-30,8.6043,8.6359,8.5274,8.581,1815332,0
1992-12-31,8.581,8.581,8.5274,8.5274,347222,0
1993-01-04,8.5508,8.581,8.4662,8.4963,221385,0
1993-01-05,8.4963,8.5508,8.4963,8.5274,296472,0
1993-01-06,8.5274,8.5274,8.4115,8.4115,366122,0
1993-01-07,8.4115,8.4115,8.2572,8.3114,4170530,0
1993-01-08,8.3114,8.3344,8.2804,8.3114,439397,0
1993-01-11,8.2804,8.3887,8.2804,8.3887,1141607,0
1993-01-12,8.4424,8.4424,8.3579,8.4115,499729,0
1993-01-13,8.4115,8.4662,8.3887,8.4424,366381,0
1993-01-14,8.4662,8.4963,8.4115,8.4662,334533,0
1993-01-15,8.4662,8.5274,8.4115,8.5274,2333186,0
1993-01-18,8.5274,8.5508,8.4963,8.5508,219051,0
1993-01-19,8.5508,8.581,8.5274,8.581,215426,0
1993-01-20,8.581,8.6043,8.5508,8.5508,299317,0
1993-01-21,8.5508,8.6359,8.5274,8.6359,344629,0
1993-01-22,8.6359,8.6359,8.5508,8.5508,461665,0
1993-01-25,8.5508,8.6043,8.5508,8.581,336350,0
1993-01-26,8.6043,8.6359,8.5508,8.5508,947409,0
1993-01-27,8.581,8.6585,8.581,8.6359,700654,0
1993-01-28,8.6043,8.7679,8.6043,8.7358,1240519,0
1993-01-29,8.7358,8.8197,8.7358,8.8197,475645,0
1993-02-01,8.8197,8.8197,8.7358,8.8197,256596,0
1993-02-02,8.8197,8.8522,8.7679,8.8197,651198,0
1993-02-03,8.8197,8.9287,8.8197,8.9287,516300,0
1993-02-04,8.9287,9.0067,8.8754,9.0067,448719,0
1993-02-05,8.984,9.0359,8.8754,9.0359,463218,0
1993-02-08,9.0359,9.092,9.0067,9.0359,745188,0
1993-02-09,9.0067,9.0614,8.984,9.0614,681754,0
1993-02-10,9.0614,9.0614,9.0067,9.0359,433186,0
1993-02-11,9.0359,9.0359,8.984,9.0067,417130,0
1993-02-12,8.984,9.0359,8.984,8.984,564204,0
1993-02-16,8.984,9.0067,8.9604,9.0067,264105,0
1993-02-17,9.0067,9.0614,8.984,9.0067,995052,0
1993-02-18,9.0359,9.0359,8.8754,8.9287,799564,0
1993-02-19,8.9287,9.1775,8.9061,9.1775,1067038,0
1993-02-22,9.1444,9.554,9.1139,9.554,569638,0
1993-02-23,9.4932,9.525,9.3871,9.416,716190,0
1993-02-24,9.3302,9.525,9.2784,9.3007,632814,0
1993-02-25,9.3302,9.3871,9.2784,9.3007,1179926,0
1993-02-26,9.3007,9.3302,9.2784,9.3007,344888,0
1993-03-01,9.3616,9.3616,9.3007,9.3302,512933,0
1993-03-02,9.3302,9.3302,9.2784,9.3302,913752,0
1993-03-03,9.3616,9.3871,9.3007,9.3871,386576,0
1993-03-04,9.416,9.4932,9.3616,9.4378,468141,0
1993-03-05,9.416,9.4378,9.3871,9.416,383729,0
1993-03-08,9.416,9.4932,9.3616,9.4932,540121,0
1993-03-09,9.4932,9.525,9.416,9.4704,409105,0
1993-03-10,9.4378,9.4704,9.3616,9.416,362235,0
1993-03-11,9.416,9.4932,9.416,9.4704,361720,0
1993-03-12,9.416,9.416,9.3007,9.3616,366122,0
1993-03-15,9.3616,9.3616,9.2784,9.2784,463479,0
1993-03-16,9.3007,9.4378,9.2784,9.4378,477975,0
1993-03-17,9.416,9.4378,9.3871,9.3871,371562,0
1993-03-18,9.416,9.4932,9.416,9.4704,294661,0
1993-03-19,9.4932,9.4932,9.416,9.4932,1138501,0
1993-03-22,9.4704,9.4704,9.416,9.4704,438362,0
1993-03-23,9.4704,9.4932,9.4378,9.4378,459336,0
1993-03-24,9.4932,9.4932,9.416,9.4704,843063,0
1993-03-25,9.4704,9.4704,9.416,9.4378,298544,0
1993-03-26,9.4378,9.4704,9.3871,9.416,403668,0
1993-03-29,9.4378,9.4704,9.416,9.4378,382436,0
1993-03-30,9.4704,9.554,9.4378,9.4932,583877,0
1993-03-31,9.4932,9.608,9.4704,9.608,363531,0
1993-04-01,9.554,9.578,9.525,9.554,345925,0
1993-04-02,9.525,9.554,9.4704,9.4704,423081,0
1993-04-05,9.4932,9.608,9.4704,9.554,286892,0
1993-04-06,9.608,9.608,9.4932,9.525,631004,0
1993-04-07,9.554,9.578,9.525,9.578,283267,0
1993-04-08,9.578,9.578,9.4932,9.525,238214,0
1993-04-12,9.578,9.741,9.578,9.741,444576,0
1993-04-13,9.741,9.855,9.687,9.825,329096,0
1993-04-14,9.855,9.855,9.741,9.825,431888,0
1993-04-15,9.825,9.855,9.795,9.855,198341,0
1993-04-16,9.88,9.902,9.795,9.825,43758,0
1993-04-19,9.825,9.855,9.741,9.825,273948,0
1993-04-20,9.825,9.825,9.741,9.763,336350,0
1993-04-21,9.763,9.795,9.687,9.741,1069107,0
1993-04-22,9.709,9.709,9.633,9.663,381914,0
1993-04-23,9.663,9.687,9.663,9.663,530542,0
1993-04-26,9.663,9.663,9.578,9.608,770308,0
1993-04-27,9.578,9.633,9.578,9.608,197824,0
1993-04-28,9.578,9.633,9.525,9.578,257631,0
1993-04-29,9.578,9.608,9.4932,9.608,300355,0
1993-04-30,9.608,9.633,9.554,9.578,195231,0
1993-05-03,9.608,9.633,9.4932,9.608,358870,0
1993-05-04,9.608,9.663,9.578,9.633,399005,0
1993-05-05,9.633,9.741,9.608,9.741,377775,0
1993-05-06,9.709,9.741,9.687,9.687,209476,0
1993-05-07,9.709,9.741,9.687,9.709,153803,0
1993-05-10,9.687,9.763,9.663,9.687,491703,0
1993-05-11,9.709,9.709,9.663,9.687,198341,0
1993-05-12,9.633,9.663,9.608,9.663,262552,0
1993-05-13,9.633,9.633,9.4704,9.4704,803189,0
1993-05-14,9.4704,9.4932,9.4378,9.4378,402630,0
1993-05-17,9.4378,9.4704,9.416,9.4378,675279,0
1993-05-18,9.416,9.4378,9.2784,9.3302,441468,0
1993-05-19,9.3007,9.4378,9.193,9.4378,472799,0
1993-05-20,9.4378,9.4704,9.3871,9.416,316666,0
1993-05-21,9.416,9.4704,9.3616,9.4378,664143,0
1993-05-24,9.4378,9.578,9.3538,9.3538,1121929,0
1993-05-25,9.3782,9.3782,9.3007,9.3221,2329564,0
1993-05-26,9.3538,9.608,9.3221,9.608,631779,0
1993-05-27,9.546,9.578,9.4378,9.4932,206625,0
1993-05-28,9.4932,9.516,9.4378,9.516,299835,0
1993-06-01,9.546,9.608,9.4932,9.546,283267,0
1993-06-02,9.546,9.578,9.4932,9.546,179177,0
1993-06-03,9.516,9.546,9.4932,9.546,156908,0
1993-06-04,9.546,9.546,9.4704,9.4932,126356,0
1993-06-07,9.516,9.578,9.4932,9.546,247535,0
1993-06-08,9.546,9.546,9.4704,9.516,226302,0
1993-06-09,9.516,9.546,9.4704,9.516,221121,0
1993-06-10,9.516,9.546,9.4704,9.4932,159238,0
1993-06-11,9.4932,9.546,9.4932,9.546,205325,0
1993-06-14,9.546,9.578,9.516,9.546,124284,0
1993-06-15,9.546,9.578,9.4932,9.516,194197,0
1993-06-16,9.516,9.546,9.4378,9.516,221640,0
1993-06-17,9.516,9.546,9.4932,9.546,196787,0
1993-06-18,9.546,9.546,9.516,9.516,412986,0
1993-06-21,9.516,9.578,9.516,9.578,401079,0
1993-06-22,9.578,9.663,9.546,9.663,323144,0
1993-06-23,9.608,9.771,9.608,9.771,585175,0
1993-06-24,9.771,9.771,9.717,9.747,399005,0
1993-06-25,9.801,9.825,9.747,9.771,173997,0
1993-06-28,9.801,9.801,9.747,9.771,560318,0
1993-06-29,9.771,9.771,9.747,9.771,497914,0
1993-06-30,9.747,9.88,9.717,9.88,230963,0
1993-07-01,9.88,9.909,9.825,9.88,272651,0
1993-07-02,9.855,9.88,9.825,9.825,208180,0
1993-07-06,9.825,9.855,9.801,9.825,324692,0
1993-07-07,9.825,9.88,9.801,9.88,204809,0
1993-07-08,9.943,9.963,9.855,9.943,245981,0
1993-07-09,9.943,10.017,9.909,9.995,358613,0
1993-07-12,10.017,10.103,9.995,9.995,255564,0
1993-07-13,10.017,10.103,10.017,10.017,263845,0
1993-07-14,10.05,10.05,9.995,10.05,299060,0
1993-07-15,10.017,10.134,10.017,10.072,471762,0
1993-07-16,10.103,10.21,10.072,10.158,378809,0
1993-07-19,10.21,10.242,10.189,10.242,218014,0
1993-07-20,10.242,10.266,10.189,10.21,241839,0
1993-07-21,10.21,10.21,10.189,10.21,282229,0
1993-07-22,10.21,10.21,10.103,10.158,283267,0
1993-07-23,10.158,10.21,10.103,10.21,203257,0
1993-07-26,10.21,10.304,10.189,10.304,380105,0
1993-07-27,10.304,10.304,10.242,10.266,233551,0
1993-07-28,10.304,10.304,10.189,10.189,625047,0
1993-07-29,10.242,10.304,10.21,10.266,858859,0
1993-07-30,10.304,10.326,10.266,10.326,419203,0
1993-08-02,10.326,10.326,10.266,10.326,240287,0
1993-08-03,10.326,10.405,10.304,10.405,233810,0
1993-08-04,10.383,10.468,10.383,10.434,161827,0
1993-08-05,10.434,10.498,10.383,10.498,204038,0
1993-08-06,10.434,10.468,10.383,10.468,225785,0
1993-08-09,10.498,10.575,10.468,10.519,300871,0
1993-08-10,10.498,10.543,10.434,10.519,151991,0
1993-08-11,10.543,10.575,10.519,10.575,478235,0
1993-08-12,10.575,10.606,10.498,10.519,312782,0
1993-08-13,10.543,10.543,10.468,10.519,176330,0
1993-08-16,10.519,10.543,10.519,10.543,262810,0
1993-08-17,10.519,10.543,10.498,10.543,274461,0
1993-08-18,10.543,10.606,10.519,10.543,263068,0
1993-08-19,10.543,10.575,10.498,10.543,295954,0
1993-08-20,10.543,10.543,10.519,10.543,418684,0
1993-08-23,10.519,10.575,10.519,10.543,443796,0
1993-08-24,10.519,10.575,10.519,10.519,1121413,0
1993-08-25,10.543,10.575,10.519,10.575,1202715,0
1993-08-26,10.575,10.66,10.543,10.635,323144,0
1993-08-27,10.599,10.691,10.575,10.691,156390,0
1993-08-30,10.66,10.776,10.66,10.714,381658,0
1993-08-31,10.714,10.776,10.66,10.776,339712,0
1993-09-01,10.743,10.776,10.714,10.776,446906,0
1993-09-02,10.776,10.776,10.691,10.714,260742,0
1993-09-03,10.776,10.852,10.743,10.828,263327,0
1993-09-07,10.798,10.852,10.776,10.828,485486,0
1993-09-08,10.798,10.798,10.714,10.798,227339,0
1993-09-09,10.798,10.798,10.743,10.776,283522,0
1993-09-10,10.798,10.906,10.776,10.906,230445,0
1993-09-13,10.906,10.906,10.884,10.906,254783,0
1993-09-14,10.906,10.906,10.884,10.906,309677,0
1993-09-15,10.884,10.906,10.828,10.906,486004,0
1993-09-16,10.884,10.937,10.852,10.906,297767,0
1993-09-17,10.852,10.969,10.852,10.969,1092928,0
1993-09-20,10.969,10.992,10.906,10.969,173222,0
1993-09-21,10.992,10.992,10.828,10.852,299578,0
1993-09-22,10.906,10.992,10.884,10.937,632299,0
1993-09-23,10.906,10.937,10.884,10.906,342817,0
1993-09-24,10.906,10.937,10.852,10.884,428781,0
1993-09-27,10.906,10.969,10.906,10.969,313042,0
1993-09-28,10.969,10.969,10.937,10.969,157688,0
1993-09-29,10.969,10.969,10.906,10.906,150694,0
1993-09-30,10.906,10.906,10.852,10.884,183838,0
1993-10-01,10.852,10.906,10.852,10.906,322105,0
1993-10-04,10.884,10.906,10.884,10.906,138265,0
1993-10-05,10.906,10.906,10.828,10.852,401855,0
1993-10-06,10.828,10.852,10.798,10.852,450271,0
1993-10-07,10.852,10.852,10.743,10.743,394342,0
1993-10-08,10.776,10.798,10.776,10.798,275757,0
1993-10-11,10.798,10.798,10.714,10.743,202481,0
1993-10-12,10.743,10.743,10.691,10.691,322620,0
1993-10-13,10.691,10.743,10.691,10.743,382693,0
1993-10-14,10.743,10.884,10.743,10.884,451308,0
1993-10-15,10.906,10.992,10.884,10.992,413242,0
1993-10-18,11.023,11.107,11.023,11.107,250643,0
1993-10-19,11.107,11.107,11.023,11.084,337120,0
1993-10-20,11.023,11.138,11.023,11.084,652498,0
1993-10-21,11.084,11.084,10.937,10.937,355247,0
1993-10-22,10.937,10.969,10.884,10.884,312264,0
1993-10-25,10.906,10.906,10.691,10.776,567311,0
1993-10-26,10.776,10.828,10.714,10.798,175553,0
1993-10-27,10.776,10.798,10.743,10.798,195231,0
1993-10-28,10.798,10.884,10.776,10.884,505166,0
1993-10-29,10.884,10.884,10.776,10.852,406254,0
1993-11-01,10.798,10.798,10.743,10.776,196787,0
1993-11-02,10.714,10.714,10.459,10.519,449237,0
1993-11-03,10.459,10.491,10.043,10.204,958548,0
1993-11-04,10.204,10.242,10.095,10.126,662335,0
1993-11-05,10.126,10.181,9.988,10.095,958288,0
1993-11-08,10.072,10.15,10.01,10.095,328839,0
1993-11-09,10.126,10.204,10.126,10.15,303462,0
1993-11-10,10.15,10.181,10.072,10.126,225525,0
1993-11-11,10.15,10.15,10.072,10.072,173222,0
1993-11-12,10.126,10.181,10.095,10.15,318223,0
1993-11-15,10.15,10.181,10.095,10.181,1053572,0
1993-11-16,10.15,10.289,10.15,10.289,550218,0
1993-11-17,10.35,10.405,10.181,10.204,631524,0
1993-11-18,10.204,10.242,10.181,10.242,1191061,0
1993-11-19,10.242,10.242,10.181,10.204,503611,0
1993-11-22,10.126,10.181,10.095,10.181,352658,0
1993-11-23,10.181,10.204,10.126,10.126,1643669,0
1993-11-24,10.095,10.21,10.095,10.126,5066675,0
1993-11-26,10.15,10.189,10.126,10.15,1990113,0
1993-11-29,10.15,10.266,10.15,10.21,749593,0
1993-11-30,10.21,10.21,10.095,10.095,279383,0
1993-12-01,10.126,10.189,10.095,10.15,270321,0
1993-12-02,10.095,10.15,10.01,10.126,300614,0
1993-12-03,10.126,10.189,10.072,10.095,454933,0
1993-12-06,10.095,10.266,10.095,10.242,391756,0
1993-12-07,10.242,10.266,10.189,10.266,337898,0
1993-12-08,10.21,10.242,10.189,10.242,167009,0
1993-12-09,10.21,10.242,10.15,10.15,447946,0
1993-12-10,10.126,10.326,10.072,10.326,555141,0
1993-12-13,10.242,10.266,10.21,10.266,316927,0
1993-12-14,10.266,10.297,10.21,10.297,310713,0
1993-12-15,10.266,10.266,10.242,10.266,234588,0
1993-12-16,10.297,10.35,10.266,10.326,371562,0
1993-12-17,10.39,10.551,10.35,10.519,710236,0
1993-12-20,10.498,10.583,10.468,10.551,221121,0
1993-12-21,10.519,10.519,10.443,10.468,364049,0
1993-12-22,10.468,10.519,10.39,10.468,520959,0
1993-12-23,10.498,10.498,10.39,10.39,312782,0
1993-12-27,10.39,10.412,10.326,10.412,590354,0
1993-12-28,10.39,10.468,10.39,10.468,755808,0
1993-12-29,10.468,10.519,10.443,10.519,355247,0
1993-12-30,10.583,10.583,10.443,10.498,463739,0
1993-12-31,10.468,10.498,10.35,10.35,173997,0
1994-01-03,10.266,10.297,10.189,10.266,716448,0
1994-01-04,10.266,10.35,10.266,10.297,443028,0
1994-01-05,10.266,10.297,10.21,10.21,269542,0
1994-01-06,10.266,10.297,10.072,10.095,319515,0
1994-01-07,10.15,10.242,10.095,10.242,252974,0
1994-01-10,10.21,10.21,10.15,10.21,319515,0
1994-01-11,10.15,10.189,10.043,10.095,586210,0
1994-01-12,10.072,10.095,10.01,10.072,331944,0
1994-01-13,9.988,10.01,9.817,9.988,662852,0
1994-01-14,9.925,9.988,9.842,9.988,467364,0
1994-01-17,9.925,9.925,9.755,9.842,750368,0
1994-01-18,9.842,9.925,9.842,9.895,607958,0
1994-01-19,9.925,9.925,9.733,9.842,289742,0
1994-01-20,9.817,9.956,9.755,9.956,286633,0
1994-01-21,9.895,9.925,9.817,9.817,418425,0
1994-01-24,9.779,9.871,9.64,9.672,458560,0
1994-01-25,9.64,9.64,9.4378,9.554,792832,0
1994-01-26,9.616,9.817,9.616,9.779,614174,0
1994-01-27,9.956,10.072,9.871,9.988,573521,0
1994-01-28,10.072,10.072,9.895,9.895,295435,0
1994-01-31,9.925,9.988,9.842,9.871,379846,0
1994-02-01,9.871,9.871,9.693,9.693,1280908,0
1994-02-02,9.733,9.755,9.616,9.733,1168019,0
1994-02-03,9.755,9.842,9.693,9.779,801894,0
1994-02-04,9.817,9.817,9.586,9.672,639550,0
1994-02-07,9.531,9.693,9.531,9.672,476941,0
1994-02-08,9.672,9.672,9.531,9.554,558503,0
1994-02-09,9.586,9.693,9.531,9.616,484451,0
1994-02-10,9.64,9.64,9.4704,9.4704,433186,0
1994-02-11,9.4704,9.586,9.4704,9.586,235883,0
1994-02-14,9.64,9.672,9.531,9.531,263068,0
1994-02-15,9.64,9.693,9.616,9.64,510605,0
1994-02-16,9.64,9.64,9.4704,9.531,512157,0
1994-02-17,9.554,9.616,9.416,9.416,623756,0
1994-02-18,9.4378,9.501,9.3221,9.3221,840216,0
1994-02-22,9.3871,9.554,9.3616,9.416,889155,0
1994-02-23,9.4378,9.4704,9.3221,9.3221,1744649,0
1994-02-24,9.2784,9.416,9.2132,9.3007,2218998,0
1994-02-25,9.3302,9.4784,9.3302,9.416,2063901,0
1994-02-28,9.4784,9.563,9.4784,9.563,614431,0
1994-03-01,9.531,9.563,9.4457,9.501,553065,0
1994-03-02,9.416,9.531,9.3616,9.531,818988,0
1994-03-03,9.501,9.531,9.3871,9.4457,395121,0
1994-03-04,9.501,9.586,9.4457,9.531,617539,0
1994-03-07,9.586,9.647,9.563,9.625,314598,0
1994-03-08,9.679,9.679,9.531,9.625,692626,0
1994-03-09,9.647,9.679,9.563,9.586,594234,0
1994-03-10,9.586,9.586,9.3871,9.416,699620,0
1994-03-11,9.416,9.563,9.3616,9.531,590093,0
1994-03-14,9.563,9.625,9.531,9.586,772893,0
1994-03-15,9.586,9.679,9.586,9.625,415837,0
1994-03-16,9.625,9.679,9.586,9.647,479015,0
1994-03-17,9.647,9.679,9.586,9.647,516300,0
1994-03-18,9.647,9.647,9.501,9.501,1339688,0
1994-03-21,9.563,9.563,9.501,9.501,425415,0
1994-03-22,9.563,9.679,9.531,9.625,443282,0
1994-03-23,9.625,9.647,9.563,9.563,223196,0
1994-03-24,9.563,9.586,9.3871,9.4457,404701,0
1994-03-25,9.4784,9.501,9.416,9.4457,213615,0
1994-03-28,9.4457,9.625,9.416,9.625,503352,0
1994-03-29,9.586,9.625,9.501,9.531,309157,0
1994-03-30,9.4784,9.501,9.3871,9.416,422047,0
1994-03-31,9.3871,9.416,9.1854,9.2784,1024053,0
1994-04-04,9.2376,9.2784,9.0995,9.1215,1257347,0
1994-04-05,9.1854,9.2784,9.1215,9.2784,1134097,0
1994-04-06,9.3302,9.3616,9.2784,9.3616,441209,0
1994-04-07,9.3616,9.3871,9.3302,9.3871,402630,0
1994-04-08,9.3871,9.3871,9.3007,9.3007,351105,0
1994-04-11,9.3007,9.3616,9.2784,9.3302,395641,0
1994-04-12,9.3616,9.3616,9.2784,9.2784,288185,0
1994-04-13,9.3007,9.3616,9.2376,9.2784,681494,0
1994-04-14,9.3007,9.3007,9.2376,9.3007,364049,0
1994-04-15,9.3007,9.3616,9.2784,9.3302,737683,0
1994-04-18,9.3302,9.3871,9.2784,9.3616,604592,0
1994-04-19,9.3616,9.3616,9.3007,9.3616,593203,0
1994-04-20,9.3616,9.647,9.3616,9.586,1417624,0
1994-04-21,9.679,9.795,9.647,9.763,694698,0
1994-04-22,9.795,9.855,9.647,9.679,594494,0
1994-04-25,9.701,9.795,9.679,9.795,517334,0
1994-04-26,9.795,9.795,9.679,9.741,478497,0
1994-04-28,9.741,9.741,9.625,9.625,502058,0
1994-04-29,9.647,9.795,9.647,9.795,556178,0
1994-05-02,9.795,9.795,9.741,9.795,336087,0
1994-05-03,9.763,9.795,9.741,9.763,478497,0
1994-05-04,9.763,9.763,9.679,9.741,283522,0
1994-05-05,9.741,9.741,9.679,9.701,279639,0
1994-05-06,9.586,9.586,9.2784,9.4457,952591,0
1994-05-09,9.3616,9.3871,9.2132,9.3007,545040,0
1994-05-10,9.3007,9.3871,9.1612,9.1854,1094998,0
1994-05-11,9.2132,9.2132,8.984,8.984,1018877,0
1994-05-12,9.0067,9.0995,8.869,8.984,1055644,0
1994-05-13,8.984,9.0443,8.8366,9.0443,635922,0
1994-05-16,9.0067,9.0443,8.953,8.984,626344,0
1994-05-17,8.984,9.1215,8.984,9.0067,660264,0
1994-05-18,9.069,9.2784,9.0443,9.2784,1534914,0
1994-05-19,9.2784,9.3007,9.1854,9.2376,606926,0
1994-05-20,9.2784,9.3616,9.2784,9.3007,833225,0
1994-05-23,9.3007,9.3616,9.2784,9.2784,1576860,0
1994-05-24,9.2784,9.392,9.2784,9.3007,1815332,0
1994-05-25,9.2784,9.338,9.1854,9.338,2680407,0
1994-05-26,9.3616,9.4457,9.338,9.3616,468659,0
1994-05-27,9.3616,9.3616,9.3007,9.3616,247274,0
1994-05-31,9.3007,9.3616,9.3007,9.338,435514,0
1994-06-01,9.338,9.392,9.2784,9.3007,324692,0
1994-06-02,9.3007,9.392,9.3007,9.338,369491,0
1994-06-03,9.3007,9.392,9.3007,9.3616,255300,0
1994-06-06,9.4239,9.4239,9.3616,9.392,243133,0
1994-06-07,9.392,9.4239,9.392,9.392,280158,0
1994-06-08,9.392,9.4863,9.392,9.4239,583877,0
1994-06-09,9.392,9.4239,9.392,9.4239,446906,0
1994-06-10,9.4457,9.4457,9.392,9.392,291551,0
1994-06-13,9.3616,9.392,9.338,9.3616,602780,0
1994-06-14,9.392,9.392,9.338,9.392,339196,0
1994-06-15,9.392,9.392,9.338,9.338,293620,0
1994-06-16,9.338,9.3616,9.3007,9.338,293106,0
1994-06-17,9.3616,9.3616,9.1612,9.1612,987548,0
1994-06-20,9.1612,9.1854,9.0995,9.1612,285338,0
1994-06-21,9.069,9.069,8.7744,8.7975,1166723,0
1994-06-22,8.7975,8.8606,8.7441,8.8366,928771,0
1994-06-23,8.7975,8.8366,8.7202,8.7202,617280,0
1994-06-24,8.6585,8.6585,8.5356,8.5356,944565,0
1994-06-27,8.4814,8.6585,8.4504,8.6279,513451,0
1994-06-28,8.5962,8.6822,8.5356,8.6585,712309,0
1994-06-29,8.6585,8.7744,8.6585,8.6585,886564,0
1994-06-30,8.6822,8.6822,8.4814,8.5656,1109240,0
1994-07-01,8.6279,8.6279,8.5656,8.6279,293880,0
1994-07-05,8.6279,8.6585,8.5356,8.5962,575851,0
1994-07-06,8.5356,8.6279,8.5115,8.5656,454933,0
1994-07-07,8.5656,8.6585,8.5656,8.5962,1134357,0
1994-07-08,8.5356,8.6279,8.5115,8.5356,457521,0
1994-07-11,8.5356,8.5356,8.4814,8.4814,307605,0
1994-07-12,8.5115,8.5115,8.3966,8.5115,562909,0
1994-07-13,8.4814,8.5115,8.4504,8.4504,325211,0
1994-07-14,8.4814,8.5962,8.4814,8.5656,339970,0
1994-07-15,8.5656,8.5962,8.5115,8.5962,604335,0
1994-07-18,8.5962,8.6279,8.5115,8.5356,506196,0
1994-07-19,8.5656,8.5656,8.4814,8.4814,389168,0
1994-07-20,8.4814,8.5115,8.3966,8.4504,479530,0
1994-07-21,8.4194,8.5115,8.3966,8.4194,328579,0
1994-07-22,8.4504,8.5115,8.4194,8.4504,533132,0
1994-07-25,8.4194,8.4814,8.4194,8.4194,399781,0
1994-07-26,8.4504,8.4814,8.4194,8.4814,491961,0
1994-07-27,8.4504,8.4814,8.4194,8.4504,418164,0
1994-07-28,8.4504,8.4814,8.4194,8.4194,286892,0
1994-07-29,8.4194,8.5656,8.4194,8.5656,326245,0
1994-08-01,8.5356,8.7441,8.5115,8.7441,623497,0
1994-08-02,8.7975,8.9202,8.7744,8.7975,426712,0
1994-08-03,8.7744,8.8606,8.7441,8.8366,553587,0
1994-08-04,8.8366,8.8606,8.7975,8.7975,883976,0
1994-08-05,8.7441,8.7975,8.7202,8.7744,1104064,0
1994-08-08,8.7975,8.8366,8.7441,8.7441,208433,0
1994-08-09,8.7441,8.7441,8.6585,8.6822,348775,0
1994-08-10,8.7202,8.7441,8.6822,8.6822,496103,0
1994-08-11,8.7441,8.7441,8.5962,8.6822,446647,0
1994-08-12,8.6585,8.7744,8.6585,8.7744,518371,0
1994-08-15,8.7744,8.8903,8.7441,8.8366,654047,0
1994-08-16,8.8606,9.0359,8.8606,8.953,875432,0
1994-08-17,8.953,9.0067,8.9202,8.9765,1198570,0
1994-08-18,8.9202,8.953,8.8606,8.8903,1331660,0
1994-08-19,8.9202,8.9765,8.8903,8.9202,546336,0
1994-08-22,8.9202,8.9765,8.9202,8.9765,600192,0
1994-08-23,8.9765,8.9765,8.9202,8.953,1322338,0
1994-08-24,8.953,9.0141,8.9202,8.984,1204265,0
1994-08-25,8.953,9.0141,8.9202,8.953,943790,0
1994-08-26,9.0141,9.0443,8.9202,9.0141,581547,0
1994-08-29,9.0443,9.069,9.0443,9.0443,295696,0
1994-08-30,9.0443,9.1071,9.0443,9.1071,741824,0
1994-08-31,9.0443,9.1071,8.953,9.0141,508789,0
1994-09-01,8.984,8.984,8.8978,8.953,228634,0
1994-09-02,8.953,8.953,8.7132,8.7132,365604,0
1994-09-06,8.7744,8.7975,8.5656,8.6198,479788,0
1994-09-07,8.6585,8.7441,8.6198,8.7441,791018,0
1994-09-08,8.7441,8.7975,8.7132,8.7744,282229,0
1994-09-09,8.7132,8.7441,8.6585,8.6822,761244,0
1994-09-12,8.7132,8.7132,8.6198,8.6198,620903,0
1994-09-13,8.6585,8.6822,8.6198,8.6198,682528,0
1994-09-14,8.6198,8.6585,8.5656,8.5891,537013,0
1994-09-15,8.5656,8.6198,8.5356,8.6198,299835,0
1994-09-16,8.5656,8.5656,8.3499,8.3499,1073508,0
1994-09-19,8.3887,8.6198,8.3887,8.5656,982109,0
1994-09-20,8.5656,8.5891,8.4733,8.5043,640586,0
1994-09-21,8.5356,8.6198,8.4424,8.5891,910902,0
1994-09-22,8.6198,8.6585,8.5891,8.6198,483936,0
1994-09-23,8.6585,8.6822,8.5891,8.5891,310970,0
1994-09-26,8.6198,8.6822,8.5891,8.6585,187982,0
1994-09-27,8.6585,8.7132,8.5891,8.6822,919967,0
1994-09-28,8.6822,8.7744,8.6822,8.7744,382177,0
1994-09-29,8.7975,8.8366,8.7744,8.7975,485227,0
1994-09-30,8.7975,8.9202,8.7975,8.9202,797494,0
1994-10-03,8.953,8.984,8.9202,8.9202,416614,0
1994-10-04,8.9202,8.984,8.9202,8.953,1236633,0
1994-10-05,8.9202,8.984,8.9202,8.953,554621,0
1994-10-06,8.9202,8.953,8.8366,8.8366,579481,0
1994-10-07,8.8366,8.8606,8.7975,8.8606,184872,0
1994-10-10,8.9202,8.984,8.8606,8.953,173742,0
1994-10-11,8.984,9.129,8.953,9.1071,426448,0
1994-10-12,9.0443,9.1071,9.0141,9.0141,347995,0
1994-10-13,9.069,9.129,8.953,8.953,526399,0
1994-10-14,8.8978,9.0141,8.8978,9.0141,950001,0
1994-10-17,9.0141,9.0443,8.984,9.0141,263068,0
1994-10-18,9.0141,9.0141,8.9202,8.953,1054092,0
1994-10-19,8.9202,9.0141,8.8606,8.984,365865,0
1994-10-20,8.984,9.0141,8.8978,8.9202,627899,0
1994-10-21,8.953,9.0443,8.8978,9.0443,576369,0
1994-10-24,8.984,9.0141,8.9202,8.9202,584659,0
1994-10-25,8.8978,8.9202,8.7975,8.8606,517855,0
1994-10-26,8.8606,8.8978,8.7975,8.7975,367935,0
1994-10-27,8.7975,8.8366,8.7744,8.7975,860411,0
1994-10-28,8.7975,8.9202,8.7744,8.9202,683308,0
1994-10-31,8.9202,8.984,8.8978,8.8978,676834,0
1994-11-01,8.8366,8.8606,8.7441,8.7975,682789,0
1994-11-02,8.7744,8.8978,8.7744,8.8366,703240,0
1994-11-03,8.7975,8.8978,8.7975,8.8366,553844,0
1994-11-04,8.8366,8.8606,8.6822,8.6822,685638,0
1994-11-07,8.7132,8.7744,8.6822,8.7441,203518,0
1994-11-08,8.7441,8.7441,8.6585,8.6822,436807,0
1994-11-09,8.7441,8.7744,8.6198,8.6198,439397,0
1994-11-10,8.6585,8.6585,8.5043,8.5043,494549,0
1994-11-11,8.4733,8.5656,8.4115,8.4733,369226,0
1994-11-14,8.5356,8.5656,8.4424,8.5356,753996,0
1994-11-15,8.5356,8.6198,8.5043,8.5656,783252,0
1994-11-16,8.5356,8.6198,8.5356,8.5891,505424,0
1994-11-17,8.5891,8.6822,8.5891,8.6198,815362,0
1994-11-18,8.6585,8.6585,8.5356,8.5656,1154552,0
1994-11-21,8.5656,8.5656,8.5356,8.5356,744671,0
1994-11-22,8.5656,8.7441,8.5356,8.6198,1413223,0
1994-11-23,8.5656,8.8606,8.5656,8.8366,4391910,0
1994-11-25,8.8978,8.9604,8.8366,8.9604,1191839,0
1994-11-28,8.9287,8.9604,8.869,8.9287,1689758,0
1994-11-29,8.9905,9.0528,8.9604,9.0217,1634602,0
1994-11-30,9.0217,9.0851,8.7825,9.0528,1448694,0
1994-12-01,9.0217,9.0528,8.9604,8.9905,3890889,0
1994-12-02,8.9905,9.0528,8.9604,8.9905,918670,0
1994-12-05,8.9905,9.0851,8.9604,9.0851,711791,0
1994-12-06,9.0217,9.0528,8.9287,8.9604,764093,0
1994-12-07,8.9604,8.9905,8.9287,8.9287,428521,0
1994-12-08,8.9287,8.9905,8.8978,8.9287,399005,0
1994-12-09,8.8978,9.1071,8.8366,9.1071,555914,0
1994-12-12,9.0528,9.0528,8.9905,9.0528,749593,0
1994-12-13,9.0851,9.1775,9.0851,9.1071,804225,0
1994-12-14,9.1071,9.1775,9.0851,9.0851,1001009,0
1994-12-15,9.0851,9.1071,8.9287,8.9287,879574,0
1994-12-16,8.9604,8.9905,8.9287,8.9905,1476401,0
1994-12-19,8.9604,8.9905,8.9604,8.9905,363275,0
1994-12-20,8.9604,9.0217,8.9287,8.9905,691852,0
1994-12-21,8.9905,9.0217,8.9604,8.9604,775483,0
1994-12-22,8.9905,8.9905,8.8051,8.869,1093447,0
1994-12-23,8.8366,8.8978,8.8051,8.8366,300871,0
1994-12-27,8.869,8.9604,8.8051,8.8051,526917,0
1994-12-28,8.8051,8.8978,8.8051,8.8366,1076875,0
1994-12-29,8.869,8.8978,8.8051,8.8051,396936,0
1994-12-30,8.8051,8.869,8.7202,8.7825,454411,0
1995-01-03,8.7202,8.8978,8.7202,8.8978,472799,0
1995-01-04,8.8978,8.9287,8.8366,8.869,598381,0
1995-01-05,8.8366,8.869,8.7441,8.7825,458042,0
1995-01-06,8.7825,8.8051,8.7441,8.7441,694956,0
1995-01-09,8.7825,8.7825,8.7202,8.7202,486782,0
1995-01-10,8.7202,8.7825,8.7202,8.7202,1118300,0
1995-01-11,8.7441,8.7441,8.6585,8.7202,814322,0
1995-01-12,8.7202,8.8366,8.7202,8.7825,896921,0
1995-01-13,8.8366,8.8366,8.7825,8.8051,1396391,0
1995-01-16,8.8366,8.9905,8.8366,8.8978,494292,0
1995-01-17,8.869,9.0217,8.8366,9.0217,509568,0
1995-01-18,9.0217,9.0217,8.9287,8.9604,578181,0
1995-01-19,8.9287,8.9905,8.9287,8.9905,1017319,0
1995-01-20,8.9905,8.9905,8.8978,8.9287,599153,0
1995-01-23,8.9287,9.0217,8.8978,9.0217,645504,0
1995-01-24,8.9905,9.0851,8.9905,9.0851,675799,0
1995-01-25,9.1071,9.1444,9.0528,9.1071,427745,0
1995-01-26,9.1071,9.1775,9.0851,9.1775,777037,0
1995-01-27,9.1775,9.1775,9.1444,9.1775,603556,0
1995-01-30,9.1775,9.2006,9.1444,9.1775,343073,0
1995-01-31,9.1775,9.3221,9.1444,9.3007,1014732,0
1995-02-01,9.2617,9.3221,9.2376,9.2376,560577,0
1995-02-02,9.2376,9.2617,9.2376,9.2617,947673,0
1995-02-03,9.3221,9.4784,9.3221,9.4457,582066,0
1995-02-06,9.4784,9.539,9.4457,9.507,522255,0
1995-02-07,9.539,9.539,9.4457,9.4784,473319,0
1995-02-08,9.507,9.507,9.3871,9.3871,258927,0
1995-02-09,9.3221,9.3871,9.2376,9.2617,420496,0
1995-02-10,9.2376,9.3007,9.2376,9.2617,191606,0
1995-02-13,9.3221,9.3616,9.2006,9.2006,726806,0
1995-02-14,9.2617,9.2617,9.1444,9.1775,857307,0
1995-02-15,9.2006,9.2006,9.1444,9.2006,1028200,0
1995-02-16,9.2006,9.3221,9.1775,9.3007,672949,0
1995-02-17,9.3221,9.3221,9.2617,9.2617,464253,0
1995-02-21,9.3007,9.416,9.2617,9.3871,676834,0
1995-02-22,9.3871,9.4784,9.3616,9.4784,706349,0
1995-02-23,9.539,9.571,9.4457,9.4784,2482849,0
1995-02-24,9.3871,9.4457,9.3221,9.3221,1857541,0
1995-02-27,9.3616,9.4239,9.3007,9.3221,1387588,0
1995-02-28,9.3616,9.4239,9.3007,9.4239,283781,0
1995-03-01,9.3871,9.4239,9.2376,9.3007,871029,0
1995-03-02,9.3007,9.3007,9.1444,9.2006,2208902,0
1995-03-03,9.1775,9.2617,9.1071,9.2617,1038555,0
1995-03-06,9.2376,9.2376,9.0443,9.1071,2003832,0
1995-03-07,9.0851,9.1775,9.0443,9.1071,568601,0
1995-03-08,9.0851,9.1071,8.984,9.0851,784028,0
1995-03-09,9.0443,9.0851,8.984,8.984,564974,0
1995-03-10,9.0217,9.1444,8.9202,9.0851,577666,0
1995-03-13,9.0851,9.1444,9.0217,9.0217,226302,0
1995-03-14,9.0851,9.1071,9.0217,9.0443,329872,0
1995-03-15,9.0851,9.0851,9.0217,9.0443,159500,0
1995-03-16,9.0443,9.1071,9.0217,9.0217,295696,0
1995-03-17,9.0217,9.0217,8.9604,8.984,867403,0
1995-03-20,8.9604,8.984,8.8606,8.9202,532353,0
1995-03-21,8.9202,8.9202,8.8366,8.8606,554621,0
1995-03-22,8.8606,8.8978,8.8366,8.8606,487043,0
1995-03-23,8.8978,8.8978,8.7975,8.8978,521735,0
1995-03-24,8.9202,8.984,8.8978,8.9604,748559,0
1995-03-27,9.0217,9.0217,8.8978,8.9202,252451,0
1995-03-28,8.9202,9.0443,8.8978,9.0443,486524,0
1995-03-29,9.0217,9.1444,8.9604,9.0443,542970,0
1995-03-30,9.1071,9.1444,9.0217,9.0443,299835,0
1995-03-31,9.0217,9.0217,8.8606,8.9202,880609,0
1995-04-03,8.8978,8.984,8.8978,8.9604,383729,0
1995-04-04,9.0443,9.1071,8.984,9.1071,433956,0
1995-04-05,9.0851,9.1775,9.0851,9.1775,575076,0
1995-04-06,9.2006,9.2376,9.1071,9.2376,548670,0
1995-04-07,9.2006,9.2376,9.1071,9.1071,1128142,0
1995-04-10,9.1071,9.1071,9.0217,9.1071,642139,0
1995-04-11,9.1444,9.1444,9.0443,9.1071,446647,0
1995-04-12,9.0851,9.1071,9.0217,9.0443,201962,0
1995-04-13,9.0443,9.0851,8.984,9.0851,456230,0
1995-04-17,9.1071,9.1071,8.9202,8.9202,466846,0
1995-04-18,8.9604,8.9604,8.8978,8.9604,314598,0
1995-04-19,8.9604,9.0217,8.9202,9.0217,224230,0
1995-04-20,9.0443,9.0443,8.984,9.0217,275238,0
1995-04-21,9.0851,9.0851,8.9202,8.9202,673469,0
1995-04-24,8.9202,9.0851,8.8978,9.0443,323402,0
1995-04-25,9.0443,9.1071,8.984,8.984,430854,0
1995-04-26,9.0443,9.1071,8.9604,9.0443,430854,0
1995-04-27,8.984,9.0443,8.9604,8.984,265921,0
1995-04-28,8.984,9.0443,8.9604,9.0443,289480,0
1995-05-01,9.0443,9.0443,8.9202,9.0443,726031,0
1995-05-02,9.0443,9.0443,8.9604,9.0217,219051,0
1995-05-03,9.0217,9.0851,8.984,9.0443,330649,0
1995-05-04,9.0443,9.1071,8.8606,9.0443,900288,0
1995-05-05,9.1071,9.1071,9.0217,9.0851,1134097,0
1995-05-08,9.1071,9.1071,9.0443,9.0851,603556,0
1995-05-09,9.1071,9.1775,9.1071,9.1444,1541128,0
1995-05-10,9.1444,9.2006,9.1071,9.1775,838402,0
1995-05-11,9.3007,9.3007,9.2006,9.2376,630747,0
1995-05-12,9.2006,9.3007,9.2006,9.2617,326245,0
1995-05-15,9.3007,9.3007,9.2376,9.3007,228115,0
1995-05-16,9.3007,9.3616,9.2376,9.3616,650939,0
1995-05-17,9.3221,9.3616,9.3007,9.3221,387614,0
1995-05-18,9.3221,9.3221,9.1775,9.2006,749593,0
1995-05-19,9.1444,9.2376,9.1071,9.2006,423603,0
1995-05-22,9.2006,9.2617,9.1775,9.2376,198077,0
1995-05-23,9.2376,9.2617,9.1775,9.2617,553065,0
1995-05-24,9.2617,9.3221,9.1775,9.2006,1013959,0
1995-05-25,9.1444,9.3007,9.1139,9.2376,1992699,0
1995-05-26,9.3007,9.338,9.2784,9.338,1716425,0
1995-05-30,9.338,9.3616,9.3007,9.3616,2606354,0
1995-05-31,9.338,9.3616,9.3007,9.3616,1263042,0
1995-06-01,9.3616,9.4625,9.338,9.4298,1269262,0
1995-06-02,9.4625,9.625,9.4625,9.586,746225,0
1995-06-05,9.586,9.747,9.554,9.709,535719,0
1995-06-06,9.647,9.647,9.586,9.647,675279,0
1995-06-07,9.625,9.647,9.4932,9.554,389168,0
1995-06-08,9.554,9.554,9.338,9.3616,628155,0
1995-06-09,9.338,9.4008,9.2784,9.338,690040,0
1995-06-12,9.3007,9.4932,9.3007,9.4932,729654,0
1995-06-13,9.554,9.554,9.4932,9.525,234588,0
1995-06-14,9.525,9.586,9.4625,9.586,488333,0
1995-06-15,9.525,9.525,9.4298,9.4625,532872,0
1995-06-16,9.4932,9.525,9.4625,9.4932,1385774,0
1995-06-19,9.525,9.586,9.4932,9.525,226818,0
1995-06-20,9.554,9.554,9.525,9.554,326766,0
1995-06-21,9.586,9.625,9.525,9.554,1431086,0
1995-06-22,9.586,9.647,9.554,9.586,980812,0
1995-06-23,9.525,9.554,9.4298,9.4932,497139,0
1995-06-26,9.4932,9.4932,9.4008,9.4298,491180,0
1995-06-27,9.4298,9.4932,9.4008,9.4298,518115,0
1995-06-28,9.4625,9.4932,9.4298,9.4625,482122,0
1995-06-29,9.4298,9.4298,9.3007,9.338,367935,0
1995-06-30,9.338,9.3616,9.2132,9.2132,999196,0
1995-07-03,9.2132,9.2132,9.1444,9.2132,524843,0
1995-07-05,9.2132,9.2376,9.1444,9.1775,656380,0
1995-07-06,9.1775,9.2376,9.1444,9.2132,695994,0
1995-07-07,9.2132,9.2784,9.1775,9.1775,745967,0
1995-07-10,9.2132,9.2784,9.1775,9.2376,406254,0
1995-07-11,9.1775,9.2132,9.1444,9.2132,393049,0
1995-07-12,9.2132,9.2376,9.1139,9.1775,793867,0
1995-07-13,9.2132,9.2376,9.1444,9.2132,472279,0
1995-07-14,9.1775,9.2376,9.1444,9.2132,539086,0
1995-07-17,9.2376,9.2784,9.2132,9.2784,576888,0
1995-07-18,9.2132,9.2132,9.0217,9.0217,2738407,0
1995-07-19,9.0217,9.0851,8.9202,9.0217,1455424,0
1995-07-20,8.9604,9.0528,8.8978,8.984,828306,0
1995-07-21,8.9604,8.9604,8.7975,8.8606,1474843,0
1995-07-24,8.8978,9.0217,8.8978,8.9604,822610,0
1995-07-25,8.9604,9.0851,8.9604,9.0528,395899,0
1995-07-26,9.0217,9.0528,8.984,8.984,673986,0
1995-07-27,9.0217,9.0528,8.9604,9.0217,815362,0
1995-07-28,9.0217,9.0217,8.9202,8.984,1381630,0
1995-07-31,8.984,8.984,8.9604,8.984,541417,0
1995-08-01,8.9604,8.984,8.9604,8.984,310197,0
1995-08-02,8.984,9.0528,8.984,8.984,973305,0
1995-08-03,8.984,9.0217,8.9604,8.984,1561067,0
1995-08-04,9.0217,9.0528,8.984,9.0217,3690482,0
1995-08-07,9.0528,9.0528,8.984,9.0217,290256,0
1995-08-08,9.0217,9.0851,9.0217,9.0528,421014,0
1995-08-09,9.0528,9.0528,8.9604,8.9604,381139,0
1995-08-10,8.984,9.0217,8.984,8.984,380882,0
1995-08-11,8.984,9.0217,8.9604,8.984,349810,0
1995-08-14,8.984,9.0528,8.9604,9.0217,811220,0
1995-08-15,9.0528,9.0851,8.984,9.0217,906761,0
1995-08-16,9.0217,9.0851,8.984,9.0851,482638,0
1995-08-17,9.0528,9.1139,9.0217,9.0851,594751,0
1995-08-18,9.1139,9.1775,9.0851,9.1775,530802,0
1995-08-21,9.2376,9.2784,9.1444,9.1444,322363,0
1995-08-22,9.1775,9.2784,9.1775,9.2132,702983,0
1995-08-23,9.2132,9.2376,9.1775,9.2132,369226,0
1995-08-24,9.2132,9.2132,9.1444,9.1775,269542,0
1995-08-25,9.2376,9.3616,9.2376,9.338,925410,0
1995-08-28,9.3616,9.4008,9.2376,9.338,1845884,0
1995-08-29,9.3085,9.3085,9.2132,9.2443,1839675,0
1995-08-30,9.2784,9.3085,9.2443,9.3085,1684576,0
1995-08-31,9.2784,9.3085,9.2443,9.2784,184097,0
1995-09-01,9.2443,9.2784,9.2132,9.2443,686676,0
1995-09-05,9.2443,9.2784,9.1775,9.2784,551774,0
1995-09-06,9.2784,9.3449,9.2784,9.3449,833484,0
1995-09-07,9.3085,9.3449,9.2443,9.3085,155097,0
1995-09-08,9.3085,9.3085,9.2132,9.2784,488333,0
1995-09-11,9.2443,9.2784,9.1775,9.2132,407292,0
1995-09-12,9.2443,9.2784,9.2132,9.2132,594751,0
1995-09-13,9.2443,9.2784,9.2132,9.2132,305017,0
1995-09-14,9.2443,9.3085,9.2132,9.2784,884748,0
1995-09-15,9.4298,9.4298,9.3449,9.4077,1107171,0
1995-09-18,9.4077,9.4298,9.3085,9.3694,583102,0
1995-09-19,9.3449,9.3694,9.2784,9.3449,653789,0
1995-09-20,9.3449,9.3449,9.0528,9.3085,856014,0
1995-09-21,9.3449,9.3449,9.2132,9.2132,1655317,0
1995-09-22,9.1775,9.3694,9.1526,9.3694,1402345,0
1995-09-25,9.4077,9.4077,9.3449,9.4077,449237,0
1995-09-26,9.4077,9.563,9.4077,9.4298,892259,0
1995-09-27,9.3694,9.602,9.3694,9.602,526399,0
1995-09-28,9.563,9.693,9.563,9.663,636182,0
1995-09-29,9.625,9.724,9.602,9.663,444576,0
1995-10-02,9.693,9.724,9.663,9.724,393568,0
1995-10-03,9.755,9.817,9.724,9.817,419981,0
1995-10-04,9.855,9.917,9.817,9.888,602263,0
1995-10-05,9.888,9.951,9.855,9.888,1234303,0
1995-10-06,9.888,9.917,9.795,9.888,2092126,0
1995-10-09,9.888,9.988,9.888,9.951,477205,0
1995-10-10,9.951,10.11,9.951,10.081,636960,0
1995-10-11,10.081,10.11,10.05,10.11,448203,0
1995-10-12,10.142,10.142,9.988,10.01,733797,0
1995-10-13,10.081,10.081,10.05,10.05,821055,0
1995-10-16,10.081,10.081,10.05,10.081,434738,0
1995-10-17,10.081,10.11,10.05,10.11,458298,0
1995-10-18,10.081,10.11,10.05,10.05,342561,0
1995-10-19,10.05,10.142,10.05,10.142,416356,0
1995-10-20,10.11,10.397,10.11,10.397,1445068,0
1995-10-23,10.366,10.366,10.273,10.304,481601,0
1995-10-24,10.304,10.334,10.273,10.334,516300,0
1995-10-25,10.366,10.366,10.273,10.304,499729,0
1995-10-26,10.334,10.334,10.273,10.334,384766,0
1995-10-27,10.273,10.304,10.142,10.204,343073,0
1995-10-30,10.242,10.334,10.204,10.304,245463,0
1995-10-31,10.334,10.366,10.204,10.204,215168,0
1995-11-01,10.181,10.334,10.142,10.304,378032,0
1995-11-02,10.304,10.334,10.273,10.334,312264,0
1995-11-03,10.273,10.334,10.273,10.334,496103,0
1995-11-06,10.304,10.334,10.204,10.204,330907,0
1995-11-07,10.181,10.204,10.081,10.142,307087,0
1995-11-08,10.11,10.273,10.11,10.204,742082,0
1995-11-09,10.181,10.204,10.11,10.11,304758,0
1995-11-10,10.081,10.142,10.081,10.142,539605,0
1995-11-13,10.081,10.181,10.081,10.181,922296,0
1995-11-14,10.181,10.181,10.11,10.11,235364,0
1995-11-15,10.204,10.204,10.142,10.181,343596,0
1995-11-16,10.181,10.273,10.142,10.242,2204242,0
1995-11-17,10.242,10.242,10.142,10.242,548410,0
1995-11-20,10.204,10.204,10.142,10.204,390459,0
1995-11-21,10.204,10.204,10.11,10.204,464513,0
1995-11-22,10.204,10.242,10.181,10.181,627121,0
1995-11-24,10.204,10.204,10.181,10.204,189019,0
1995-11-27,10.242,10.304,10.204,10.273,553587,0
1995-11-28,10.273,10.304,10.181,10.304,3625488,0
1995-11-29,10.242,10.374,10.21,10.374,523811,0
1995-11-30,10.374,10.405,10.343,10.343,1026127,0
1995-12-01,10.374,10.405,10.343,10.405,952591,0
1995-12-04,10.405,10.505,10.374,10.468,384504,0
1995-12-05,10.468,10.599,10.468,10.599,452608,0
1995-12-06,10.599,10.727,10.575,10.669,408324,0
1995-12-07,10.635,10.669,10.443,10.505,528210,0
1995-12-08,10.575,10.599,10.443,10.505,484451,0
1995-12-11,10.468,10.575,10.468,10.534,270838,0
1995-12-12,10.505,10.599,10.505,10.575,251418,0
1995-12-13,10.575,10.706,10.534,10.706,530542,0
1995-12-14,10.669,10.706,10.599,10.635,265400,0
1995-12-15,10.669,10.828,10.669,10.798,1245436,0
1995-12-18,10.727,10.798,10.669,10.727,1826207,0
1995-12-19,10.706,10.861,10.669,10.798,1550451,0
1995-12-20,10.828,10.828,10.706,10.706,663368,0
1995-12-21,10.769,10.828,10.727,10.769,447687,0
1995-12-22,10.798,10.861,10.769,10.828,386059,0
1995-12-26,10.861,10.861,10.798,10.798,119363,0
1995-12-27,10.798,10.828,10.769,10.828,125318,0
1995-12-28,10.798,10.828,10.769,10.828,356541,0
1995-12-29,10.798,10.798,10.706,10.769,773412,0
1996-01-02,10.706,10.961,10.706,10.929,816653,0
1996-01-03,10.929,11.052,10.899,11.052,398490,0
1996-01-04,10.992,11.052,10.929,10.961,801894,0
1996-01-05,10.899,11.031,10.798,11.031,857048,0
1996-01-08,10.992,11.092,10.992,11.052,110561,0
1996-01-09,11.052,11.185,11.052,11.185,847983,0
1996-01-10,11.092,11.161,11.031,11.092,1006707,0
1996-01-11,11.123,11.123,10.929,11.031,1261491,0
1996-01-12,11.052,11.052,10.961,10.992,322105,0
1996-01-15,10.992,11.031,10.961,10.961,143966,0
1996-01-16,10.992,11.161,10.961,11.123,467619,0
1996-01-17,11.123,11.161,11.052,11.123,505424,0
1996-01-18,11.092,11.107,11.031,11.092,442248,0
1996-01-19,11.052,11.092,10.961,11.052,473319,0
1996-01-22,11.031,11.052,10.992,11.031,287928,0
1996-01-23,11.031,11.092,10.992,11.052,370268,0
1996-01-24,11.092,11.161,11.052,11.161,386576,0
1996-01-25,11.123,11.123,10.992,11.031,338936,0
1996-01-26,11.031,11.052,10.961,11.052,438620,0
1996-01-29,11.092,11.123,11.031,11.092,423603,0
1996-01-30,11.161,11.161,11.092,11.092,317443,0
1996-01-31,11.092,11.185,11.092,11.185,387092,0
1996-02-01,11.123,11.161,11.031,11.092,257890,0
1996-02-02,11.052,11.052,10.961,10.961,472021,0
1996-02-05,10.961,10.992,10.861,10.992,387092,0
1996-02-06,10.961,11.092,10.961,11.092,587764,0
1996-02-07,11.123,11.185,11.092,11.185,268768,0
1996-02-08,11.161,11.224,11.123,11.185,285856,0
1996-02-09,11.185,11.293,11.161,11.254,679684,0
1996-02-12,11.254,11.386,11.224,11.386,573265,0
1996-02-13,11.386,11.579,11.386,11.448,694439,0
1996-02-14,11.448,11.448,11.293,11.354,470987,0
1996-02-15,11.316,11.354,11.224,11.316,441468,0
1996-02-16,11.293,11.293,11.185,11.254,794905,0
1996-02-20,11.185,11.254,10.992,11.052,1152481,0
1996-02-21,11.052,11.092,10.992,11.052,440953,0
1996-02-22,11.052,11.161,11.052,11.052,823385,0
1996-02-23,11.092,11.123,10.961,10.992,570416,0
1996-02-26,10.992,11.123,10.769,10.798,511381,0
1996-02-27,10.798,10.899,10.727,10.798,5086610,0
1996-02-28,10.835,10.869,10.706,10.735,2761195,0
1996-02-29,10.669,10.735,10.468,10.468,1634863,0
1996-03-01,10.575,10.635,10.534,10.606,1859866,0
1996-03-04,10.606,10.776,10.606,10.776,1014473,0
1996-03-05,10.706,10.735,10.635,10.735,382177,0
1996-03-06,10.706,10.735,10.575,10.606,415317,0
1996-03-07,10.606,10.706,10.534,10.669,573521,0
1996-03-08,10.575,10.575,10.311,10.405,989099,0
1996-03-11,10.334,10.468,10.273,10.443,795939,0
1996-03-12,10.374,10.405,10.142,10.311,941975,0
1996-03-13,10.374,10.405,10.311,10.334,584918,0
1996-03-14,10.334,10.334,10.173,10.173,736126,0
1996-03-15,10.173,10.173,9.972,10.142,1360147,0
1996-03-18,10.204,10.405,10.204,10.374,1020686,0
1996-03-19,10.443,10.534,10.311,10.334,796199,0
1996-03-20,10.405,10.468,10.374,10.468,989619,0
1996-03-21,10.468,10.669,10.468,10.669,3371224,0
1996-03-22,10.706,10.735,10.635,10.669,257631,0
1996-03-25,10.735,10.835,10.706,10.835,413507,0
1996-03-26,10.798,10.835,10.776,10.798,334274,0
1996-03-27,10.798,10.937,10.776,10.869,3430000,0
1996-03-28,10.835,10.835,10.606,10.606,631004,0
1996-03-29,10.669,10.669,10.468,10.468,542970,0
1996-04-01,10.534,10.606,10.505,10.606,562389,0
1996-04-02,10.606,10.635,10.534,10.606,457521,0
1996-04-03,10.575,10.575,10.505,10.534,315631,0
1996-04-04,10.534,10.606,10.505,10.534,635922,0
1996-04-08,10.443,10.443,10.242,10.311,757616,0
1996-04-09,10.311,10.334,10.242,10.334,591129,0
1996-04-10,10.334,10.575,10.242,10.311,1135393,0
1996-04-11,10.311,10.311,10.01,10.11,735867,0
1996-04-12,10.11,10.204,10.11,10.173,467364,0
1996-04-15,10.242,10.242,10.142,10.242,268247,0
1996-04-16,10.273,10.273,10.11,10.142,684601,0
1996-04-17,10.072,10.11,10.043,10.11,511119,0
1996-04-18,10.11,10.142,10.01,10.01,345666,0
1996-04-19,10.043,10.11,10.043,10.043,807590,0
1996-04-22,10.142,10.173,10.072,10.142,417906,0
1996-04-23,10.11,10.142,10.01,10.072,318223,0
1996-04-24,10.142,10.173,10.11,10.142,491961,0
1996-04-25,10.142,10.173,10.043,10.142,682013,0
1996-04-26,10.142,10.242,10.11,10.173,255564,0
1996-04-29,10.173,10.173,10.11,10.142,174514,0
1996-04-30,10.11,10.204,10.043,10.204,313561,0
1996-05-01,10.173,10.311,10.173,10.173,355765,0
1996-05-02,10.11,10.173,10.072,10.173,1430309,0
1996-05-03,10.142,10.204,10.11,10.11,1217730,0
1996-05-06,10.142,10.142,10.043,10.11,599933,0
1996-05-07,10.072,10.142,10.072,10.11,264364,0
1996-05-08,10.11,10.374,10.072,10.374,639808,0
1996-05-09,10.374,10.443,10.334,10.405,1151444,0
1996-05-10,10.534,10.575,10.468,10.505,432667,0
1996-05-13,10.505,10.635,10.505,10.635,332462,0
1996-05-14,10.606,10.635,10.575,10.635,514226,0
1996-05-15,10.606,10.635,10.505,10.534,575335,0
1996-05-16,10.468,10.505,10.443,10.468,665440,0
1996-05-17,10.443,10.468,10.405,10.468,461665,0
1996-05-20,10.534,10.534,10.443,10.468,278087,0
1996-05-21,10.505,10.534,10.468,10.505,481343,0
1996-05-22,10.505,10.635,10.505,10.606,869475,0
1996-05-23,10.635,10.669,10.534,10.575,1241293,0
1996-05-24,10.606,10.669,10.575,10.635,1290750,0
1996-05-28,10.635,10.635,10.505,10.534,3394785,0
1996-05-29,10.512,10.543,10.343,10.405,3618238,0
1996-05-30,10.374,10.405,10.273,10.311,1620361,0
1996-05-31,10.343,10.343,10.134,10.204,551514,0
1996-06-03,10.134,10.173,10.072,10.134,664923,0
1996-06-04,10.134,10.242,10.11,10.134,556953,0
1996-06-05,10.173,10.242,10.134,10.242,664923,0
1996-06-06,10.343,10.343,10.242,10.242,589575,0
1996-06-07,10.11,10.173,9.972,10.173,571713,0
1996-06-10,10.173,10.273,10.173,10.204,439137,0
1996-06-11,10.204,10.273,10.173,10.173,649908,0
1996-06-12,10.173,10.204,10.173,10.173,590868,0
1996-06-13,10.204,10.242,10.173,10.204,1002306,0
1996-06-14,10.204,10.242,10.173,10.204,1152481,0
1996-06-17,10.173,10.242,10.134,10.204,297508,0
1996-06-18,10.204,10.273,10.204,10.204,341269,0
1996-06-19,10.204,10.242,10.204,10.204,225008,0
1996-06-20,10.134,10.311,10.134,10.273,580513,0
1996-06-21,10.343,10.405,10.273,10.273,1635638,0
1996-06-24,10.311,10.343,10.273,10.311,629453,0
1996-06-25,10.343,10.512,10.311,10.405,758397,0
1996-06-26,10.405,10.405,10.273,10.374,1336319,0
1996-06-27,10.343,10.475,10.311,10.475,895366,0
1996-06-28,10.543,10.784,10.343,10.784,1088011,0
1996-07-01,10.743,10.784,10.675,10.784,353694,0
1996-07-02,10.743,10.784,10.675,10.714,368192,0
1996-07-03,10.675,10.675,10.643,10.675,291813,0
1996-07-05,10.443,10.475,10.273,10.311,343855,0
1996-07-08,10.242,10.343,10.173,10.343,690300,0
1996-07-09,10.374,10.475,10.343,10.343,357062,0
1996-07-10,10.405,10.443,10.343,10.374,465033,0
1996-07-11,10.374,10.405,10.204,10.311,554881,0
1996-07-12,10.273,10.374,10.242,10.374,782219,0
1996-07-15,10.343,10.374,10.204,10.242,797754,0
1996-07-16,10.311,10.343,10.034,10.242,814838,0
1996-07-17,10.311,10.311,10.072,10.134,710236,0
1996-07-18,10.173,10.204,10.11,10.134,495585,0
1996-07-19,10.134,10.134,9.972,10.034,560058,0
1996-07-22,10.072,10.134,9.972,10.002,866626,0
1996-07-23,10.034,10.11,9.943,10.034,648611,0
1996-07-24,9.972,10.11,9.943,10.11,417650,0
1996-07-25,10.173,10.173,10.034,10.072,800861,0
1996-07-26,10.134,10.134,10.072,10.11,529504,0
1996-07-29,10.034,10.11,10.002,10.072,788168,0
1996-07-30,10.11,10.134,10.002,10.134,771344,0
1996-07-31,10.11,10.173,10.072,10.134,330907,0
1996-08-01,10.11,10.343,10.11,10.242,802415,0
1996-08-02,10.374,10.443,10.343,10.443,384246,0
1996-08-05,10.443,10.543,10.374,10.405,395641,0
1996-08-06,10.343,10.374,10.242,10.311,394602,0
1996-08-07,10.343,10.343,10.173,10.242,691072,0
1996-08-08,10.204,10.273,10.173,10.273,668034,0
1996-08-09,10.311,10.374,10.273,10.311,368450,0
1996-08-12,10.311,10.475,10.273,10.443,262033,0
1996-08-13,10.374,10.374,10.311,10.343,571713,0
1996-08-14,10.311,10.374,10.311,10.374,487296,0
1996-08-15,10.343,10.343,10.242,10.311,336863,0
1996-08-16,10.311,10.374,10.311,10.343,222681,0
1996-08-19,10.374,10.405,10.343,10.405,170634,0
1996-08-20,10.374,10.443,10.343,10.343,189532,0
1996-08-21,10.343,10.405,10.289,10.405,599675,0
1996-08-22,10.405,10.475,10.374,10.374,312264,0
1996-08-23,10.343,10.405,10.343,10.343,790503,0
1996-08-26,10.343,10.374,10.273,10.343,239509,0
1996-08-27,10.343,10.405,10.311,10.405,1418916,0
1996-08-28,10.412,10.451,10.343,10.383,922815,0
1996-08-29,10.311,10.343,10.204,10.311,1270550,0
1996-08-30,10.273,10.311,10.204,10.242,461409,0
1996-09-03,10.173,10.273,10.11,10.242,650679,0
1996-09-04,10.273,10.311,10.173,10.311,833484,0
1996-09-05,10.273,10.311,10.204,10.242,756327,0
1996-09-06,10.204,10.311,10.142,10.242,657154,0
1996-09-09,10.273,10.311,10.242,10.311,323402,0
1996-09-10,10.311,10.343,10.242,10.311,538310,0
1996-09-11,10.273,10.273,10.173,10.242,417387,0
1996-09-12,10.242,10.273,10.204,10.273,547113,0
1996-09-13,10.343,10.412,10.311,10.383,550218,0
1996-09-16,10.451,10.482,10.412,10.412,343332,0
1996-09-17,10.451,10.451,10.311,10.343,285078,0
1996-09-18,10.311,10.343,10.273,10.311,199632,0
1996-09-19,10.273,10.273,10.173,10.173,382436,0
1996-09-20,10.204,10.242,10.173,10.204,820275,0
1996-09-23,10.242,10.311,10.173,10.311,326504,0
1996-09-24,10.273,10.451,10.226,10.383,937834,0
1996-09-25,10.451,10.451,10.311,10.343,570159,0
1996-09-26,10.343,10.591,10.343,10.482,1963441,0
1996-09-27,10.451,10.482,10.383,10.451,456490,0
1996-09-30,10.451,10.451,10.343,10.343,1133319,0
1996-10-01,10.343,10.383,10.311,10.383,337642,0
1996-10-02,10.412,10.412,10.343,10.383,335827,0
1996-10-03,10.383,10.383,10.311,10.343,327026,0
1996-10-04,10.412,10.591,10.383,10.551,443796,0
1996-10-07,10.591,10.619,10.519,10.551,424897,0
1996-10-08,10.551,10.591,10.482,10.519,282491,0
1996-10-09,10.519,10.551,10.383,10.451,566794,0
1996-10-10,10.451,10.451,10.311,10.311,588540,0
1996-10-11,10.343,10.383,10.311,10.311,421275,0
1996-10-14,10.311,10.343,10.273,10.343,358870,0
1996-10-15,10.343,10.383,10.204,10.242,542453,0
1996-10-16,10.242,10.273,10.173,10.242,433702,0
1996-10-17,10.273,10.311,10.242,10.273,548147,0
1996-10-18,10.273,10.343,10.242,10.311,570416,0
1996-10-21,10.204,10.343,10.204,10.311,663108,0
1996-10-22,10.343,10.343,10.242,10.311,799309,0
1996-10-23,10.242,10.311,10.173,10.242,530284,0
1996-10-24,10.204,10.242,10.173,10.204,202222,0
1996-10-25,10.204,10.273,10.173,10.273,505166,0
1996-10-28,10.273,10.383,10.242,10.311,940940,0
1996-10-29,10.343,10.482,10.311,10.383,653529,0
1996-10-30,10.412,10.412,10.273,10.273,548147,0
1996-10-31,10.311,10.343,10.273,10.343,536496,0
1996-11-01,10.451,10.451,10.383,10.451,1250873,0
1996-11-04,10.451,10.591,10.451,10.551,788433,0
1996-11-05,10.591,10.691,10.551,10.691,582066,0
1996-11-06,10.619,10.899,10.619,10.899,1503069,0
1996-11-07,10.899,10.899,10.792,10.828,1632792,0
1996-11-08,10.861,10.861,10.792,10.828,488074,0
1996-11-11,10.828,10.899,10.828,10.861,417130,0
1996-11-12,10.861,10.929,10.828,10.899,375961,0
1996-11-13,10.899,11.232,10.899,11.061,1250873,0
1996-11-14,11.131,11.131,10.961,10.992,520700,0
1996-11-15,11.061,11.061,10.899,10.961,718780,0
1996-11-18,10.929,10.961,10.792,10.828,946377,0
1996-11-19,10.861,10.961,10.828,10.929,442763,0
1996-11-20,10.929,11.031,10.861,10.929,381658,0
1996-11-21,10.899,10.929,10.861,10.929,496362,0
1996-11-22,10.929,10.929,10.792,10.861,2971697,0
1996-11-25,10.899,10.899,10.76,10.76,1884467,0
1996-11-26,10.798,10.835,10.626,10.699,2374359,0
1996-11-27,10.699,10.727,10.66,10.66,2121904,0
1996-11-29,10.699,10.699,10.519,10.626,1015512,0
1996-12-02,10.591,10.591,10.482,10.591,858080,0
1996-12-03,10.591,10.626,10.412,10.451,929807,0
1996-12-04,10.412,10.551,10.412,10.519,1124772,0
1996-12-05,10.551,10.626,10.519,10.591,1244659,0
1996-12-06,10.519,10.551,10.412,10.482,708421,0
1996-12-09,10.551,10.626,10.519,10.591,868184,0
1996-12-10,10.551,10.591,10.519,10.591,732503,0
1996-12-11,10.482,10.519,10.397,10.519,838402,0
1996-12-12,10.551,10.66,10.519,10.519,1347456,0
1996-12-13,10.591,10.727,10.551,10.699,1389658,0
1996-12-16,10.699,10.727,10.591,10.626,713341,0
1996-12-17,10.551,10.66,10.451,10.551,944049,0
1996-12-18,10.626,10.699,10.519,10.626,1490123,0
1996-12-19,10.699,10.727,10.591,10.699,1181743,0
1996-12-20,10.798,10.798,10.626,10.66,1661276,0
1996-12-23,10.727,10.798,10.66,10.769,628932,0
1996-12-24,10.727,10.769,10.66,10.769,158979,0
1996-12-26,10.727,10.798,10.699,10.769,266438,0
1996-12-27,10.835,10.835,10.769,10.769,207659,0
1996-12-30,10.798,10.835,10.727,10.798,566794,0
1996-12-31,10.727,10.769,10.626,10.727,615209,0
1997-01-02,10.727,10.727,10.451,10.519,1151965,0
1997-01-03,10.591,10.626,10.519,10.591,902359,0
1997-01-06,10.66,10.699,10.551,10.626,498173,0
1997-01-07,10.591,10.769,10.551,10.769,1008262,0
1997-01-08,10.798,10.798,10.626,10.727,814838,0
1997-01-09,10.727,10.769,10.66,10.769,698584,0
1997-01-10,10.626,10.798,10.551,10.798,770049,0
1997-01-13,10.906,11.006,10.835,10.937,878795,0
1997-01-14,10.937,11.038,10.906,10.937,1519382,0
1997-01-15,10.906,11.038,10.699,10.699,955958,0
1997-01-16,10.977,11.006,10.906,10.977,845137,0
1997-01-17,10.977,11.038,10.937,10.977,1098882,0
1997-01-20,11.006,11.006,10.869,10.869,622977,0
1997-01-21,10.835,11.038,10.835,11.038,1798502,0
1997-01-22,11.006,11.215,10.977,11.215,915821,0
1997-01-23,11.246,11.354,11.146,11.177,1495817,0
1997-01-24,11.177,11.215,11.038,11.038,992984,0
1997-01-27,10.977,11.107,10.937,10.977,460631,0
1997-01-28,11.038,11.107,10.977,11.006,452085,0
1997-01-29,11.038,11.107,10.977,11.077,588800,0
1997-01-30,11.107,11.146,11.006,11.146,670881,0
1997-01-31,11.146,11.215,11.006,11.038,455968,0
1997-02-03,10.977,11.107,10.977,11.077,454673,0
1997-02-04,11.077,11.177,11.038,11.177,1013959,0
1997-02-05,11.177,11.316,11.077,11.107,2080474,0
1997-02-06,11.146,11.246,11.077,11.177,650426,0
1997-02-07,11.215,11.285,11.177,11.285,812512,0
1997-02-10,11.285,11.285,11.146,11.177,771602,0
1997-02-11,11.177,11.285,11.146,11.285,664923,0
1997-02-12,11.285,11.316,11.215,11.246,979778,0
1997-02-13,11.316,11.354,11.246,11.285,752699,0
1997-02-14,11.246,11.285,11.177,11.215,496362,0
1997-02-18,11.246,11.246,11.146,11.215,505941,0
1997-02-19,11.246,11.246,11.177,11.246,562132,0
1997-02-20,11.215,11.246,11.146,11.177,817171,0
1997-02-21,11.177,11.285,11.146,11.246,906761,0
1997-02-24,11.215,11.494,11.215,11.494,2186114,0
1997-02-25,11.494,11.533,11.386,11.425,1201934,0
1997-02-26,11.425,11.462,11.246,11.246,3718182,0
1997-02-27,11.224,11.293,11.153,11.224,1716163,0
1997-02-28,11.185,11.433,11.185,11.4,1455424,0
1997-03-03,11.361,11.4,11.293,11.361,463218,0
1997-03-04,11.324,11.361,11.293,11.324,603556,0
1997-03-05,11.293,11.4,11.293,11.361,962689,0
1997-03-06,11.4,11.433,11.254,11.293,1099146,0
1997-03-07,11.361,11.361,11.224,11.254,512674,0
1997-03-10,11.254,11.293,11.185,11.293,663108,0
1997-03-11,11.293,11.324,11.153,11.185,785065,0
1997-03-12,11.185,11.185,11.038,11.115,327026,0
1997-03-13,11.115,11.153,11.006,11.153,947409,0
1997-03-14,11.115,11.254,11.084,11.185,1102512,0
1997-03-17,11.185,11.185,10.977,11.115,1159989,0
1997-03-18,11.153,11.153,11.006,11.038,821831,0
1997-03-19,11.038,11.115,10.977,11.115,738718,0
1997-03-20,11.084,11.084,10.792,10.828,1104582,0
1997-03-21,10.869,10.869,10.76,10.792,2132781,0
1997-03-24,10.869,10.869,10.651,10.691,2041376,0
1997-03-25,10.613,10.651,10.475,10.512,3112557,0
1997-03-26,10.443,10.443,10.374,10.443,1156364,0
1997-03-27,10.405,10.405,10.158,10.196,886564,0
1997-03-31,10.158,10.334,10.057,10.304,847466,0
1997-04-01,10.266,10.304,10.126,10.196,918670,0
1997-04-02,10.158,10.226,10.126,10.126,673986,0
1997-04-03,10.09,10.158,9.951,10.09,776522,0
1997-04-04,9.981,10.057,9.809,9.951,1145492,0
1997-04-07,9.981,10.09,9.951,9.951,768493,0
1997-04-08,9.909,9.909,9.809,9.842,729654,0
1997-04-09,9.842,9.909,9.809,9.88,926179,0
1997-04-10,9.842,9.981,9.809,9.981,1518343,0
1997-04-11,9.909,9.951,9.842,9.842,575335,0
1997-04-14,9.771,9.809,9.663,9.693,734832,0
1997-04-15,9.809,9.842,9.771,9.771,695217,0
1997-04-16,9.771,9.771,9.693,9.771,464253,0
1997-04-17,9.809,9.909,9.693,9.771,499729,0
1997-04-18,9.771,9.951,9.771,9.842,905724,0
1997-04-21,9.88,9.951,9.733,9.733,412210,0
1997-04-22,9.733,9.842,9.693,9.771,914788,0
1997-04-23,9.771,9.88,9.693,9.733,940680,0
1997-04-24,9.693,9.733,9.4863,9.4863,1941431,0
1997-04-25,9.4863,9.516,9.416,9.4457,1087752,0
1997-04-28,9.4457,9.625,9.416,9.563,1611560,0
1997-04-29,9.663,9.842,9.663,9.842,1181482,0
1997-04-30,9.771,9.809,9.663,9.733,853162,0
1997-05-01,9.663,9.733,9.593,9.693,769015,0
1997-05-02,9.733,9.88,9.693,9.842,475386,0
1997-05-05,9.88,10.196,9.88,10.126,1185879,0
1997-05-06,10.126,10.226,10.126,10.196,679421,0
1997-05-07,10.158,10.226,10.017,10.017,563424,0
1997-05-08,9.981,10.126,9.981,10.017,676834,0
1997-05-09,10.09,10.126,10.017,10.057,447163,0
1997-05-12,10.09,10.196,10.057,10.09,852905,0
1997-05-13,10.09,10.126,9.981,10.017,484193,0
1997-05-14,10.09,10.158,10.057,10.09,618318,0
1997-05-15,10.126,10.126,9.809,9.909,2172135,0
1997-05-16,9.909,10.057,9.909,10.017,555657,0
1997-05-19,9.981,10.057,9.951,10.017,412470,0
1997-05-20,9.951,9.981,9.771,9.88,915565,0
1997-05-21,9.909,9.981,9.842,9.951,752436,0
1997-05-22,9.909,9.951,9.771,9.771,468659,0
1997-05-23,9.809,9.951,9.809,9.909,365604,0
1997-05-27,9.88,9.951,9.809,9.951,2631470,0
1997-05-28,9.917,9.951,9.809,9.917,1829318,0
1997-05-29,9.951,10.017,9.88,9.951,1788663,0
1997-05-30,9.88,10.017,9.88,9.988,630486,0
1997-06-02,10.017,10.064,9.917,9.951,591387,0
1997-06-03,9.917,9.917,9.809,9.88,911160,0
1997-06-04,9.88,9.951,9.842,9.88,979003,0
1997-06-05,9.88,9.951,9.842,9.951,1943505,0
1997-06-06,9.917,10.017,9.88,10.017,828306,0
1997-06-09,10.017,10.017,9.917,9.988,377515,0
1997-06-10,10.017,10.064,9.951,9.988,596053,0
1997-06-11,10.017,10.095,9.988,10.064,569896,0
1997-06-12,10.095,10.204,10.095,10.204,1017061,0
1997-06-13,10.242,10.311,10.204,10.204,593203,0
1997-06-16,10.204,10.273,10.165,10.165,422826,0
1997-06-17,10.204,10.242,10.095,10.242,958030,0
1997-06-18,10.165,10.242,10.095,10.242,678645,0
1997-06-19,10.204,10.242,10.134,10.242,1739207,0
1997-06-20,10.273,10.35,10.242,10.242,1591622,0
1997-06-23,10.273,10.35,10.165,10.165,1672407,0
1997-06-24,10.204,10.366,10.204,10.366,1441443,0
1997-06-25,10.366,10.405,10.242,10.311,1882394,0
1997-06-26,10.311,10.39,10.273,10.35,775229,0
1997-06-27,10.35,10.512,10.311,10.512,674764,0
1997-06-30,10.525,10.599,10.418,10.569,866883,0
1997-07-01,10.525,10.691,10.498,10.543,725769,0
1997-07-02,10.599,10.675,10.525,10.599,1136427,0
1997-07-03,10.675,10.784,10.635,10.769,360166,0
1997-07-07,10.769,10.798,10.599,10.635,630486,0
1997-07-08,10.675,10.691,10.599,10.651,799825,0
1997-07-09,10.675,10.743,10.189,10.543,637479,0
1997-07-10,10.543,10.714,10.543,10.599,678387,0
1997-07-11,10.619,10.651,10.583,10.599,692368,0
1997-07-14,10.583,10.619,10.459,10.569,569638,0
1997-07-15,10.569,10.635,10.525,10.619,358613,0
1997-07-16,10.651,10.651,10.512,10.543,495846,0
1997-07-17,10.543,10.569,10.366,10.443,756327,0
1997-07-18,10.418,10.443,10.311,10.366,617021,0
1997-07-21,10.297,10.443,10.259,10.418,944565,0
1997-07-22,10.418,10.569,10.39,10.512,959065,0
1997-07-23,10.498,10.525,10.311,10.39,603819,0
1997-07-24,10.311,10.459,10.259,10.311,693924,0
1997-07-25,10.39,10.475,10.334,10.405,473579,0
1997-07-28,10.405,10.475,10.39,10.39,474358,0
1997-07-29,10.418,10.599,10.405,10.543,364569,0
1997-07-30,10.583,10.635,10.525,10.599,468659,0
1997-07-31,10.599,10.675,10.459,10.599,958548,0
1997-08-01,10.525,10.635,10.418,10.543,857307,0
1997-08-04,10.475,10.551,10.418,10.418,592685,0
1997-08-05,10.475,10.583,10.405,10.512,446906,0
1997-08-06,10.475,10.651,10.459,10.635,498432,0
1997-08-07,10.635,10.691,10.525,10.543,554881,0
1997-08-08,10.498,10.569,10.39,10.405,747263,0
1997-08-11,10.405,10.583,10.405,10.498,564204,0
1997-08-12,10.599,10.691,10.583,10.599,425676,0
1997-08-13,10.675,10.675,10.525,10.543,998420,0
1997-08-14,10.619,10.651,10.443,10.525,722922,0
1997-08-15,10.443,10.498,10.366,10.366,640586,0
1997-08-18,10.39,10.569,10.366,10.569,492739,0
1997-08-19,10.635,10.651,10.525,10.599,511119,0
1997-08-20,10.599,10.714,10.583,10.714,355504,0
1997-08-21,10.675,10.714,10.525,10.543,872320,0
1997-08-22,10.405,10.727,10.405,10.727,722147,0
1997-08-25,10.691,10.784,10.599,10.784,1343570,0
1997-08-26,10.769,10.798,10.675,10.769,6514072,0
1997-08-27,10.751,10.751,10.569,10.643,2722096,0
1997-08-28,10.569,10.751,10.569,10.643,706093,0
1997-08-29,10.591,10.699,10.569,10.569,382177,0
1997-09-02,10.643,10.751,10.606,10.675,683308,0
1997-09-03,10.675,10.843,10.643,10.769,591648,0
1997-09-04,10.699,10.828,10.66,10.699,577927,0
1997-09-05,10.727,10.843,10.727,10.769,715156,0
1997-09-08,10.843,10.899,10.784,10.828,431628,0
1997-09-09,10.806,10.899,10.714,10.899,574562,0
1997-09-10,10.784,10.899,10.751,10.769,465809,0
1997-09-11,10.769,10.806,10.66,10.751,813809,0
1997-09-12,10.769,10.899,10.643,10.884,692890,0
1997-09-15,10.843,11.006,10.843,10.952,694439,0
1997-09-16,11.006,11.131,10.977,11.115,604854,0
1997-09-17,11.115,11.115,10.914,10.929,699362,0
1997-09-18,10.929,11.115,10.914,11.006,693663,0
1997-09-19,11.006,11.084,10.929,10.983,1162319,0
1997-09-22,10.983,11.1,10.977,11.045,683824,0
1997-09-23,11.153,11.153,11.031,11.045,1515238,0
1997-09-24,11.061,11.232,11.045,11.1,1089304,0
1997-09-25,11.084,11.168,10.983,11.1,930067,0
1997-09-26,11.084,11.193,11.045,11.168,746484,0
1997-09-29,11.153,11.193,11.1,11.168,436290,0
1997-09-30,11.131,11.168,11.1,11.115,621423,0
1997-10-01,11.115,11.207,11.115,11.207,585692,0
1997-10-02,11.207,11.207,11.115,11.168,538569,0
1997-10-03,11.246,11.37,11.115,11.193,963209,0
1997-10-06,11.268,11.3,11.153,11.168,419720,0
1997-10-07,11.153,11.425,11.131,11.394,1474068,0
1997-10-08,11.354,11.394,11.131,11.153,1166205,0
1997-10-09,11.084,11.1,10.977,10.983,1027163,0
1997-10-10,10.929,11.232,10.929,11.193,505941,0
1997-10-13,11.268,11.3,11.153,11.207,294661,0
1997-10-14,11.285,11.3,11.193,11.232,700137,0
1997-10-15,11.115,11.193,11.115,11.131,459853,0
1997-10-16,11.153,11.193,11.045,11.1,664923,0
1997-10-17,11.084,11.153,10.983,11.153,627379,0
1997-10-20,11.168,11.3,11.168,11.268,1152481,0
1997-10-21,11.268,11.34,11.193,11.316,454673,0
1997-10-22,11.316,11.354,11.153,11.246,584659,0
1997-10-23,11.193,11.193,10.977,11.031,1166723,0
1997-10-24,11.115,11.153,10.952,10.977,1489864,0
1997-10-27,10.899,10.983,10.606,10.606,1314569,0
1997-10-28,10.498,10.751,10.242,10.699,2306517,0
1997-10-29,10.66,10.929,10.643,10.843,1202198,0
1997-10-30,10.699,10.977,10.699,10.914,1468890,0
1997-10-31,11.006,11.006,10.784,10.914,856788,0
1997-11-03,10.983,11.045,10.929,10.952,707905,0
1997-11-04,10.914,10.914,10.806,10.861,858339,0
1997-11-05,10.828,10.952,10.806,10.899,1053053,0
1997-11-06,10.861,10.884,10.751,10.806,577146,0
1997-11-07,10.675,10.784,10.675,10.751,1280652,0
1997-11-10,10.784,10.929,10.784,10.861,638513,0
1997-11-11,10.914,10.983,10.884,10.983,1087232,0
1997-11-12,10.899,11.084,10.861,10.861,616503,0
1997-11-13,10.899,10.983,10.828,10.884,690814,0
1997-11-14,10.929,10.983,10.899,10.983,1028717,0
1997-11-17,11.045,11.232,11.045,11.232,1244920,0
1997-11-18,11.232,11.285,11.084,11.115,967090,0
1997-11-19,11.153,11.285,11.1,11.232,675799,0
1997-11-20,11.268,11.394,11.207,11.354,891742,0
1997-11-21,11.354,11.416,11.268,11.37,1219283,0
1997-11-24,11.34,11.517,11.316,11.448,4742496,0
1997-11-25,11.454,11.494,11.347,11.494,1736881,0
1997-11-26,11.479,11.508,11.433,11.508,423346,0
1997-11-28,11.508,11.617,11.494,11.6,207142,0
1997-12-01,11.641,11.81,11.641,11.81,620903,0
1997-12-02,11.847,11.864,11.6,11.663,833225,0
1997-12-03,11.696,11.696,11.479,11.588,2185081,0
1997-12-04,11.547,11.6,11.433,11.508,1179926,0
1997-12-05,11.508,11.6,11.494,11.562,634629,0
1997-12-08,11.562,11.663,11.533,11.617,1175787,0
1997-12-09,11.588,11.679,11.533,11.679,1168019,0
1997-12-10,11.641,11.708,11.588,11.679,451308,0
1997-12-11,11.696,11.708,11.479,11.494,887343,0
1997-12-12,11.494,11.641,11.479,11.641,649129,0
1997-12-15,11.708,12.027,11.708,11.996,1118044,0
1997-12-16,11.996,12.09,11.942,11.996,1005156,0
1997-12-17,12.243,12.258,12.065,12.157,1152741,0
1997-12-18,12.243,12.29,12.11,12.29,1421247,0
1997-12-19,12.258,12.311,12.243,12.243,1931332,0
1997-12-22,12.311,12.606,12.258,12.606,2036974,0
1997-12-23,12.606,12.691,12.512,12.553,2578652,0
1997-12-24,12.553,12.575,12.497,12.512,363015,0
1997-12-26,12.553,12.575,12.536,12.553,283005,0
1997-12-29,12.575,12.706,12.467,12.706,657415,0
1997-12-30,12.706,12.799,12.653,12.744,1460343,0
1997-12-31,12.799,12.799,12.668,12.706,1241293,0
1998-01-02,12.668,12.691,12.575,12.606,751407,0
1998-01-05,12.606,12.814,12.444,12.497,1541648,0
1998-01-06,12.428,12.497,12.352,12.405,1717721,0
1998-01-07,12.195,12.311,12.195,12.29,1279096,0
1998-01-08,12.328,12.497,12.29,12.482,1257347,0
1998-01-09,12.536,12.575,12.09,12.09,2374097,0
1998-01-12,12.01,12.195,11.981,12.183,1422543,0
1998-01-13,12.243,12.243,12.01,12.027,636439,0
1998-01-14,12.027,12.157,11.918,12.157,990133,0
1998-01-15,12.142,12.157,12.127,12.127,4856944,0
1998-01-16,12.157,12.183,12.127,12.142,1262526,0
1998-01-20,12.127,12.157,12.127,12.142,1047098,0
1998-01-21,12.127,12.183,12.127,12.183,1184072,0
1998-01-22,12.127,12.127,11.902,12.027,986251,0
1998-01-23,11.996,12.065,11.796,11.81,822864,0
1998-01-26,11.825,11.996,11.825,11.942,748817,0
1998-01-27,11.918,11.942,11.81,11.81,968644,0
1998-01-28,11.772,11.864,11.747,11.847,881126,0
1998-01-29,11.81,12.01,11.796,12.01,1889645,0
1998-01-30,11.942,12.127,11.881,11.918,1970429,0
1998-02-02,11.942,11.981,11.81,11.881,1586958,0
1998-02-03,11.847,11.918,11.81,11.918,997644,0
1998-02-04,11.902,12.01,11.81,11.981,1016028,0
1998-02-05,12.01,12.049,11.864,11.902,709460,0
1998-02-06,12.049,12.11,11.981,12.049,1198312,0
1998-02-09,12.027,12.065,11.956,12.01,772377,0
1998-02-10,12.049,12.157,12.027,12.065,2091092,0
1998-02-11,12.127,12.142,12.027,12.09,636182,0
1998-02-12,12.049,12.09,11.956,12.049,699620,0
1998-02-13,11.981,12.027,11.942,12.01,842806,0
1998-02-17,11.981,12.049,11.981,12.049,677609,0
1998-02-18,12.065,12.183,12.027,12.142,940680,0
1998-02-19,12.065,12.09,12.01,12.027,630486,0
1998-02-20,12.11,12.11,11.981,12.09,581547,0
1998-02-23,12.127,12.183,12.049,12.183,794387,0
1998-02-24,12.157,12.183,12.065,12.157,1086456,0
1998-02-25,12.243,12.311,12.195,12.258,1416846,0
1998-02-26,12.219,12.243,12.157,12.219,4762696,0
1998-02-27,12.174,12.219,12.074,12.09,5682145,0
1998-03-02,12.057,12.19,12.01,12.174,1031824,0
1998-03-03,12.15,12.219,12.15,12.203,605110,0
1998-03-04,12.203,12.266,12.174,12.266,798013,0
1998-03-05,12.243,12.266,12.19,12.219,892777,0
1998-03-06,12.219,12.303,12.203,12.243,773412,0
1998-03-09,12.174,12.359,12.174,12.359,908833,0
1998-03-10,12.336,12.467,12.336,12.467,1710471,0
1998-03-11,12.428,12.467,12.411,12.428,1530250,0
1998-03-12,12.452,12.528,12.32,12.32,2229615,0
1998-03-13,12.359,12.411,12.283,12.32,1066777,0
1998-03-16,12.32,12.359,12.283,12.336,1218769,0
1998-03-17,12.336,12.336,12.243,12.32,2535408,0
1998-03-18,12.336,12.359,12.219,12.219,2077884,0
1998-03-19,12.283,12.303,12.19,12.283,2531784,0
1998-03-20,12.397,12.676,12.336,12.621,4139460,0
1998-03-23,12.636,12.737,12.606,12.714,1722120,0
1998-03-24,12.737,12.884,12.737,12.853,969938,0
1998-03-25,12.853,12.853,12.59,12.698,2833951,0
1998-03-26,12.714,12.714,12.59,12.606,943790,0
1998-03-27,12.606,12.621,12.374,12.452,764350,0
1998-03-30,12.428,12.528,12.374,12.49,900030,0
1998-03-31,12.553,12.76,12.512,12.676,1037776,0
1998-04-01,12.737,12.737,12.568,12.661,1135393,0
1998-04-02,12.661,12.698,12.59,12.698,1049172,0
1998-04-03,12.676,12.76,12.621,12.698,1264082,0
1998-04-06,12.636,12.698,12.568,12.636,878022,0
1998-04-07,12.621,12.636,12.467,12.606,1290496,0
1998-04-08,12.528,12.553,12.374,12.374,1076617,0
1998-04-09,12.452,12.452,12.136,12.243,1434969,0
1998-04-13,12.203,12.203,12.057,12.136,1087232,0
1998-04-14,12.136,12.174,11.981,12.074,2795885,0
1998-04-15,12.074,12.136,11.956,12.074,2406980,0
1998-04-16,12.136,12.136,11.996,12.035,1814818,0
1998-04-17,12.01,12.057,11.942,12.057,1435233,0
1998-04-20,12.057,12.057,11.902,11.956,1019652,0
1998-04-21,11.942,12.057,11.926,11.981,2272336,0
1998-04-22,11.981,12.057,11.981,12.035,1623208,0
1998-04-23,11.996,12.01,11.788,11.864,987288,0
1998-04-24,11.81,11.926,11.679,11.902,1256055,0
1998-04-27,11.825,11.881,11.734,11.788,904429,0
1998-04-28,11.825,11.942,11.802,11.864,808369,0
1998-04-29,11.902,11.926,11.747,11.81,849540,0
1998-04-30,11.902,12.057,11.881,11.996,941717,0
1998-05-01,12.074,12.11,11.772,11.864,713083,0
1998-05-04,11.864,12.01,11.788,11.926,639808,0
1998-05-05,11.902,11.981,11.847,11.942,592426,0
1998-05-06,11.942,11.956,11.825,11.942,481866,0
1998-05-07,12.01,12.01,11.772,11.81,1648844,0
1998-05-08,11.881,11.996,11.864,11.942,2072966,0
1998-05-11,12.01,12.01,11.772,11.81,1179151,0
1998-05-12,11.881,11.926,11.788,11.926,1622432,0
1998-05-13,11.926,11.942,11.864,11.881,478497,0
1998-05-14,11.881,11.881,11.788,11.881,1116231,0
1998-05-15,11.847,11.902,11.847,11.864,1069107,0
1998-05-18,11.864,11.902,11.81,11.864,1253978,0
1998-05-19,11.788,11.847,11.772,11.825,748817,0
1998-05-20,11.81,11.926,11.788,11.926,998159,0
1998-05-21,11.847,11.942,11.772,11.81,1940914,0
1998-05-22,11.81,11.847,11.679,11.772,944306,0
1998-05-26,11.825,11.847,11.679,11.696,3612283,0
1998-05-27,11.702,11.91,11.663,11.872,2816082,0
1998-05-28,11.856,11.965,11.755,11.949,6784910,0
1998-05-29,11.949,12.243,11.934,12.243,874134,0
1998-06-01,12.219,12.59,12.157,12.411,1566245,0
1998-06-02,12.512,12.553,12.32,12.452,1184590,0
1998-06-03,12.411,12.553,12.411,12.49,591906,0
1998-06-04,12.411,12.428,12.336,12.374,659229,0
1998-06-05,12.374,12.467,12.32,12.467,494028,0
1998-06-08,12.512,12.568,12.428,12.49,531577,0
1998-06-09,12.512,12.568,12.467,12.568,3452268,0
1998-06-10,12.528,12.744,12.528,12.644,1762771,0
1998-06-11,12.644,12.76,12.512,12.744,1059009,0
1998-06-12,12.721,12.76,12.528,12.644,1137722,0
1998-06-15,12.644,12.644,12.49,12.49,1446103,0
1998-06-16,12.467,12.553,12.428,12.512,1563657,0
1998-06-17,12.467,12.528,12.352,12.49,2159705,0
1998-06-18,12.452,12.553,12.452,12.49,1417365,0
1998-06-19,12.568,12.59,12.428,12.49,1770022,0
1998-06-22,12.49,12.512,12.428,12.467,1625541,0
1998-06-23,12.606,12.621,12.428,12.528,1391216,0
1998-06-24,12.49,12.606,12.411,12.606,2517542,0
1998-06-25,12.606,12.606,12.467,12.553,1932111,0
1998-06-26,12.568,12.644,12.452,12.528,989099,0
1998-06-29,12.568,12.838,12.568,12.644,1541648,0
1998-06-30,12.644,12.644,12.528,12.568,1072218,0
1998-07-01,12.59,12.684,12.49,12.644,646540,0
1998-07-02,12.644,12.644,12.528,12.644,785843,0
1998-07-06,12.621,12.799,12.621,12.76,1466043,0
1998-07-07,12.785,12.814,12.621,12.644,825455,0
1998-07-08,12.644,12.684,12.621,12.684,961137,0
1998-07-09,12.684,12.684,12.568,12.644,1417365,0
1998-07-10,12.621,12.661,12.528,12.606,801637,0
1998-07-13,12.553,12.553,12.428,12.467,930067,0
1998-07-14,12.452,12.467,12.374,12.428,1092150,0
1998-07-15,12.411,12.428,12.336,12.336,306569,0
1998-07-16,12.336,12.352,12.219,12.296,765902,0
1998-07-17,12.336,12.352,12.142,12.296,680977,0
1998-07-20,12.219,12.243,12.127,12.219,753734,0
1998-07-21,12.195,12.352,12.157,12.32,1480284,0
1998-07-22,12.336,12.452,12.336,12.452,998679,0
1998-07-23,12.452,12.452,12.296,12.32,919967,0
1998-07-24,12.32,12.428,12.296,12.397,871286,0
1998-07-27,12.352,12.528,12.336,12.411,779111,0
1998-07-28,12.428,12.528,12.411,12.528,1481580,0
1998-07-29,12.553,12.553,12.352,12.528,700137,0
1998-07-30,12.512,12.661,12.512,12.661,1767432,0
1998-07-31,12.661,12.684,12.49,12.568,1102250,0
1998-08-03,12.568,12.684,12.452,12.59,2358565,0
1998-08-04,12.59,12.606,12.296,12.352,1426166,0
1998-08-05,12.411,12.467,12.296,12.336,1028973,0
1998-08-06,12.274,12.374,12.258,12.296,719298,0
1998-08-07,12.274,12.553,12.243,12.49,647573,0
1998-08-10,12.452,12.467,12.374,12.467,723183,0
1998-08-11,12.397,12.467,12.352,12.452,1528445,0
1998-08-12,12.49,12.953,12.467,12.916,1467335,0
1998-08-13,12.799,12.838,12.661,12.799,1252945,0
1998-08-14,12.785,12.953,12.76,12.853,812512,0
1998-08-17,12.814,13.009,12.799,12.953,1174490,0
1998-08-18,12.953,13.009,12.877,12.916,755029,0
1998-08-19,12.9,12.9,12.661,12.706,975119,0
1998-08-20,12.684,12.76,12.568,12.684,1524816,0
1998-08-21,12.606,13.009,12.568,13.009,1789183,0
1998-08-24,13.009,13.17,12.938,13.11,1394837,0
1998-08-25,13.069,13.145,12.938,13.03,5308251,0
1998-08-26,12.953,13.153,12.9,13.062,11640043,0
1998-08-27,13.016,13.23,13.016,13.13,1500997,0
1998-08-28,13.062,13.27,12.977,13.27,1090598,0
1998-08-31,13.253,13.37,12.884,13.062,2280105,0
1998-09-01,13.116,13.23,13.037,13.193,2317907,0
1998-09-02,13.116,13.17,12.785,12.799,1201159,0
1998-09-03,12.49,12.785,12.49,12.661,1531809,0
1998-09-04,12.661,12.821,12.59,12.799,1629166,0
1998-09-08,12.838,12.838,12.661,12.838,2189484,0
1998-09-09,12.838,12.9,12.76,12.861,2833432,0
1998-09-10,12.721,12.993,12.721,12.953,1312238,0
1998-09-11,12.884,13.153,12.861,13.153,2605578,0
1998-09-14,13.153,13.153,13.037,13.116,1389401,0
1998-09-15,13.078,13.31,13.062,13.31,834520,0
1998-09-16,13.286,13.463,13.217,13.463,629189,0
1998-09-17,13.394,13.463,13.17,13.354,817689,0
1998-09-18,13.37,13.548,13.354,13.503,1819217,0
1998-09-21,13.503,13.663,13.433,13.641,1480539,0
1998-09-22,13.727,13.818,13.663,13.818,1858057,0
1998-09-23,13.818,14.036,13.818,13.918,2130189,0
1998-09-24,13.836,13.873,13.394,13.503,1433933,0
1998-09-25,13.394,13.679,13.354,13.503,1172159,0
1998-09-28,13.548,13.766,13.463,13.742,936537,0
1998-09-29,13.766,13.873,13.701,13.873,1043733,0
1998-09-30,13.836,14.074,13.818,13.973,2149348,0
1998-10-01,13.959,14.405,13.902,14.275,3511302,0
1998-10-02,14.328,14.638,14.305,14.606,2461096,0
1998-10-05,14.798,15.03,14.677,15.03,3585612,0
1998-10-06,14.955,14.994,14.798,14.955,1357296,0
1998-10-07,14.915,15.078,14.855,14.994,2983355,0
1998-10-08,14.915,15.324,14.915,15.03,5065377,0
1998-10-09,14.977,14.994,14.677,14.738,3880013,0
1998-10-12,14.761,14.785,14.328,14.428,4604489,0
1998-10-13,14.468,14.715,14.428,14.621,1619325,0
1998-10-14,14.66,15.147,14.66,14.915,2341730,0
1998-10-15,14.877,15.27,14.798,15.054,2409053,0
1998-10-16,15.147,15.147,14.484,14.521,2012894,0
1998-10-19,14.544,14.638,14.484,14.544,1000234,0
1998-10-20,14.521,14.584,14.288,14.428,1892238,0
1998-10-21,14.484,14.484,14.196,14.288,1822584,0
1998-10-22,14.275,14.383,14.251,14.383,1063150,0
1998-10-23,14.345,14.468,14.251,14.288,988837,0
1998-10-26,14.275,14.305,14.136,14.251,721883,0
1998-10-27,14.288,14.383,14.212,14.368,867664,0
1998-10-28,14.383,14.521,14.345,14.444,1231196,0
1998-10-29,14.444,14.521,14.368,14.484,1248544,0
1998-10-30,14.544,14.544,14.428,14.444,1373088,0
1998-11-02,14.444,14.677,14.444,14.606,1035706,0
1998-11-03,14.584,14.761,14.569,14.738,669325,0
1998-11-04,14.814,14.838,14.621,14.715,2961601,0
1998-11-05,14.677,14.915,14.677,14.915,907019,0
1998-11-06,14.877,14.915,14.785,14.877,776522,0
1998-11-09,14.838,14.855,14.715,14.761,1061080,0
1998-11-10,14.761,15.116,14.761,15.094,967090,0
1998-11-11,15.007,15.03,14.738,14.798,1046324,0
1998-11-12,14.785,14.855,14.785,14.838,1597318,0
1998-11-13,14.798,14.955,14.798,14.901,801120,0
1998-11-16,14.955,14.977,14.855,14.915,569380,0
1998-11-17,14.938,15.054,14.938,14.938,1099403,0
1998-11-18,14.938,14.938,14.798,14.814,4857463,0
1998-11-19,14.785,14.798,14.638,14.738,867142,0
1998-11-20,14.915,14.938,14.715,14.715,1049172,0
1998-11-23,14.798,14.877,14.66,14.877,4337019,0
1998-11-24,14.922,15.047,14.922,14.977,1235856,0
1998-11-25,15.022,15.022,14.922,14.977,1182259,0
1998-11-27,14.838,15.001,14.821,15.001,552292,0
1998-11-30,14.922,14.938,14.645,14.66,1765101,0
1998-12-01,14.66,14.684,14.606,14.66,1109755,0
1998-12-02,14.645,14.785,14.645,14.761,1305769,0
1998-12-03,14.785,14.922,14.721,14.885,1235340,0
1998-12-04,14.838,15.216,14.838,15.078,1339168,0
1998-12-07,15.163,15.239,15.022,15.047,1606122,0
1998-12-08,14.962,15.078,14.922,15.022,1117265,0
1998-12-09,15.001,15.001,14.838,14.885,716190,0
1998-12-10,14.761,14.785,14.484,14.606,3477643,0
1998-12-11,14.521,14.569,14.383,14.484,1106912,0
1998-12-14,14.569,14.707,14.468,14.66,1156626,0
1998-12-15,14.684,14.922,14.66,14.906,815881,0
1998-12-16,14.977,14.977,14.746,14.922,644988,0
1998-12-17,14.885,15.216,14.885,15.186,1329846,0
1998-12-18,15.001,15.202,15.001,15.202,1043474,0
1998-12-21,15.202,15.379,15.116,15.186,1394059,0
1998-12-22,15.216,15.216,15.001,15.116,1992959,0
1998-12-23,15.116,15.202,15.078,15.139,1965767,0
1998-12-24,15.139,15.139,14.962,15.001,161049,0
1998-12-28,15.001,15.001,14.761,14.798,575076,0
1998-12-29,14.785,14.922,14.785,14.821,960618,0
1998-12-30,14.821,14.861,14.746,14.785,1471741,0
1998-12-31,14.798,14.938,14.761,14.838,617021,0
1999-01-04,14.838,14.938,14.684,14.721,1874368,0
1999-01-05,14.761,14.838,14.746,14.761,741568,0
1999-01-06,14.761,14.785,14.684,14.785,992206,0
1999-01-07,14.785,14.906,14.606,14.684,1155849,0
1999-01-08,14.645,14.66,14.506,14.521,1936252,0
1999-01-11,14.521,14.544,14.305,14.368,1314314,0
1999-01-12,14.368,14.468,14.251,14.251,1757594,0
1999-01-13,14.288,14.569,14.251,14.345,2077366,0
1999-01-14,14.305,14.383,14.167,14.251,1328035,0
1999-01-15,14.268,14.268,14.167,14.228,643952,0
1999-01-19,14.228,14.251,14.066,14.128,511639,0
1999-01-20,14.087,14.251,14.011,14.052,900806,0
1999-01-21,14.128,14.152,13.987,14.128,1315605,0
1999-01-22,14.128,14.328,14.111,14.305,1405713,0
1999-01-25,14.268,14.368,14.251,14.345,1265633,0
1999-01-26,14.288,14.444,14.251,14.368,1427721,0
1999-01-27,14.368,14.444,14.167,14.167,1615444,0
1999-01-28,14.167,14.345,14.167,14.228,1333991,0
1999-01-29,14.268,14.288,14.027,14.205,1713058,0
1999-02-01,14.167,14.187,13.873,13.911,907538,0
1999-02-02,13.836,13.952,13.81,13.873,938092,0
1999-02-03,13.85,14.087,13.836,13.952,1569872,0
1999-02-04,13.952,13.952,13.771,13.771,1676032,0
1999-02-05,13.795,13.85,13.735,13.795,652235,0
1999-02-08,13.771,13.952,13.75,13.911,1431865,0
1999-02-09,13.873,13.911,13.771,13.836,839180,0
1999-02-10,13.873,13.952,13.81,13.85,4375859,0
1999-02-11,13.81,13.81,13.517,13.517,1392505,0
1999-02-12,13.455,13.478,13.217,13.27,1695194,0
1999-02-16,13.339,13.556,13.339,13.478,647835,0
1999-02-17,13.533,13.85,13.478,13.694,1533879,0
1999-02-18,13.672,13.987,13.61,13.911,1050978,0
1999-02-19,13.873,13.873,13.339,13.41,1542686,0
1999-02-22,13.455,13.455,12.698,12.698,4626240,0
1999-02-23,12.102,12.444,12.102,12.303,5604724,0
1999-02-24,12.328,12.661,12.303,12.497,8854771,0
1999-02-25,12.497,12.621,12.397,12.52,5165326,0
1999-02-26,12.512,12.528,12.343,12.467,5364439,0
1999-03-01,12.467,12.528,12.343,12.512,1436781,0
1999-03-02,12.482,12.668,12.467,12.568,1237410,0
1999-03-03,12.59,12.691,12.553,12.668,1172936,0
1999-03-04,12.653,12.829,12.59,12.814,1010590,0
1999-03-05,12.892,12.929,12.729,12.793,2137178,0
1999-03-08,12.829,12.853,12.629,12.691,1028717,0
1999-03-09,12.691,12.814,12.553,12.553,1562360,0
1999-03-10,12.568,12.668,12.482,12.59,1353927,0
1999-03-11,12.512,12.653,12.512,12.653,1895080,0
1999-03-12,12.668,12.814,12.629,12.769,1860907,0
1999-03-15,12.744,12.829,12.653,12.668,608996,0
1999-03-16,12.668,12.691,12.528,12.553,710236,0
1999-03-17,12.553,12.59,12.467,12.553,1573754,0
1999-03-18,12.553,12.706,12.528,12.668,987806,0
1999-03-19,12.691,12.691,12.528,12.528,1068331,0
1999-03-22,12.606,12.653,12.553,12.59,1650916,0
1999-03-23,12.744,12.744,12.528,12.606,2789675,0
1999-03-24,12.629,12.814,12.606,12.793,1151444,0
1999-03-25,12.829,12.829,12.568,12.59,1811450,0
1999-03-26,12.568,12.568,12.266,12.303,1418658,0
1999-03-29,12.343,12.444,12.283,12.283,1613630,0
1999-03-30,12.266,12.266,12.003,12.042,1859351,0
1999-03-31,12.142,12.142,11.902,11.926,1282464,0
1999-04-01,11.926,12.042,11.802,11.942,3483339,0
1999-04-05,11.942,12.102,11.942,12.018,2771288,0
1999-04-06,12.065,12.102,11.942,12.018,8051578,0
1999-04-07,12.102,12.102,11.942,11.989,1912430,0
1999-04-08,11.989,12.203,11.989,12.165,1585149,0
1999-04-09,12.142,12.142,12.018,12.102,845653,0
1999-04-12,12.102,12.328,12.081,12.266,1030265,0
1999-04-13,12.203,12.266,12.165,12.251,7546154,0
1999-04-14,12.251,12.251,12.081,12.102,1959815,0
1999-04-15,12.127,12.251,12.102,12.251,1507210,0
1999-04-16,12.251,12.303,12.142,12.283,982370,0
1999-04-19,12.59,12.953,12.59,12.793,3293029,0
1999-04-20,12.829,13.253,12.829,13.253,2566738,0
1999-04-21,13.253,13.27,12.908,13.03,1507730,0
1999-04-22,12.953,12.993,12.829,12.993,1141863,0
1999-04-23,12.993,13.078,12.953,12.993,1203490,0
1999-04-26,13.009,13.009,12.829,12.953,1271070,0
1999-04-27,12.953,13.078,12.908,13.078,2256023,0
1999-04-28,13.078,13.153,12.977,13.13,2317396,0
1999-04-29,13.217,13.478,13.217,13.317,2885996,0
1999-04-30,13.293,13.339,13.253,13.27,1538799,0
1999-05-03,13.253,13.455,13.239,13.433,1083349,0
1999-05-04,13.417,13.503,13.394,13.394,1527144,0
1999-05-05,13.417,13.417,13.239,13.317,2134850,0
1999-05-06,13.27,13.293,13.217,13.253,1371792,0
1999-05-07,13.293,13.317,13.193,13.217,1876699,0
1999-05-10,13.239,13.27,13.193,13.217,860931,0
1999-05-11,13.217,13.253,13.153,13.239,958288,0
1999-05-12,13.239,13.533,13.13,13.533,4771501,0
1999-05-13,13.533,13.556,13.503,13.517,1882912,0
1999-05-14,13.394,13.394,13.193,13.317,1510059,0
1999-05-17,13.354,13.455,13.317,13.455,1407523,0
1999-05-18,13.455,13.455,13.378,13.433,1770796,0
1999-05-19,13.433,13.601,13.433,13.601,1706066,0
1999-05-20,13.601,13.679,13.601,13.657,1617777,0
1999-05-21,13.641,13.836,13.641,13.836,1651174,0
1999-05-24,13.879,14.144,13.879,14.019,1943765,0
1999-05-25,13.994,14.26,13.994,14.205,2118279,0
1999-05-26,14.205,14.428,14.167,14.328,1864271,0
1999-05-27,14.251,14.288,13.867,13.959,733797,0
1999-05-28,13.959,14.251,13.959,14.152,834520,0
1999-06-01,14.152,14.152,13.742,13.918,1137208,0
1999-06-02,14.002,14.066,13.879,13.959,625826,0
1999-06-03,14.002,14.002,13.843,13.879,1669041,0
1999-06-04,13.959,14.081,13.758,14.002,1443778,0
1999-06-07,14.002,14.027,13.918,14.027,843843,0
1999-06-08,13.987,14.002,13.902,13.959,716969,0
1999-06-09,13.943,14.081,13.818,13.843,530284,0
1999-06-10,13.867,13.943,13.572,13.61,646279,0
1999-06-11,13.61,13.758,13.494,13.594,393308,0
1999-06-14,13.594,13.843,13.572,13.758,722406,0
1999-06-15,13.879,14.128,13.867,14.128,1279356,0
1999-06-16,14.251,14.328,14.205,14.275,1195464,0
1999-06-17,14.251,14.376,14.128,14.328,1342793,0
1999-06-18,14.328,14.428,14.328,14.413,1915538,0
1999-06-21,14.428,14.621,14.376,14.621,2920171,0
1999-06-22,14.598,14.677,14.537,14.638,1633566,0
1999-06-23,14.621,14.66,14.598,14.621,1970429,0
1999-06-24,14.577,14.598,14.413,14.577,657676,0
1999-06-25,14.577,14.598,14.428,14.521,784028,0
1999-06-28,14.521,14.577,14.396,14.553,923850,0
1999-06-29,14.521,14.521,14.352,14.376,1339944,0
1999-06-30,14.352,14.413,14.187,14.187,979778,0
1999-07-01,14.111,14.288,14.081,14.275,1470702,0
1999-07-02,14.251,14.428,14.205,14.413,1198053,0
1999-07-06,14.313,14.428,14.275,14.428,812772,0
1999-07-07,14.352,14.498,14.352,14.452,630227,0
1999-07-08,14.376,14.477,14.251,14.288,1555886,0
1999-07-09,14.288,14.498,14.275,14.396,799564,0
1999-07-12,14.396,14.477,14.288,14.452,1316385,0
1999-07-13,14.452,14.553,14.396,14.521,1316124,0
1999-07-14,14.521,14.553,14.376,14.477,1190544,0
1999-07-15,14.521,14.577,14.452,14.498,848243,0
1999-07-16,14.553,14.598,14.498,14.598,1011884,0
1999-07-19,14.66,14.798,14.598,14.798,2312474,0
1999-07-20,14.746,14.906,14.746,14.869,1283498,0
1999-07-21,14.821,14.838,14.677,14.677,3486704,0
1999-07-22,14.577,14.746,14.537,14.577,969938,0
1999-07-23,14.598,14.746,14.598,14.677,568601,0
1999-07-26,14.621,14.721,14.577,14.66,1383445,0
1999-07-27,14.721,14.721,14.621,14.698,1311204,0
1999-07-28,14.66,14.66,14.553,14.577,553844,0
1999-07-29,14.577,14.577,14.328,14.376,1383187,0
1999-07-30,14.376,14.521,14.328,14.428,1220321,0
1999-08-02,14.413,14.721,14.413,14.638,724220,0
1999-08-03,14.621,14.821,14.621,14.821,1352115,0
1999-08-04,14.906,14.994,14.798,14.922,896406,0
1999-08-05,14.869,15.047,14.869,14.946,948448,0
1999-08-06,14.906,14.994,14.761,14.969,965018,0
1999-08-09,14.922,15.007,14.838,14.994,791796,0
1999-08-10,14.922,15.047,14.922,14.994,655602,0
1999-08-11,14.946,14.994,14.869,14.969,1826467,0
1999-08-12,14.922,14.969,14.721,14.798,1040106,0
1999-08-13,14.906,15.022,14.838,14.885,864557,0
1999-08-16,14.821,14.922,14.821,14.906,671399,0
1999-08-17,14.869,14.969,14.821,14.969,838402,0
1999-08-18,14.906,14.946,14.785,14.946,767720,0
1999-08-19,14.869,14.969,14.761,14.969,1335286,0
1999-08-20,14.946,15.232,14.922,14.969,1042697,0
1999-08-23,15.17,15.27,15.147,15.255,845137,0
1999-08-24,15.216,15.295,15.194,15.295,1107946,0
1999-08-25,15.116,15.654,15.116,15.587,1551748,0
1999-08-26,15.587,15.654,15.487,15.587,887601,0
1999-08-27,15.587,15.671,15.533,15.587,637221,0
1999-08-30,15.612,15.612,15.302,15.302,2111027,0
1999-08-31,15.379,15.411,15.239,15.363,1506176,0
1999-09-01,15.339,15.363,15.216,15.278,1804718,0
1999-09-02,15.324,15.324,15.03,15.155,1651174,0
1999-09-03,15.324,15.448,15.255,15.302,1134357,0
1999-09-07,15.239,15.255,15.03,15.078,702728,0
1999-09-08,14.994,15.094,14.969,15.047,701692,0
1999-09-09,15.03,15.094,14.969,15.094,606926,0
1999-09-10,15.094,15.339,15.078,15.302,1397167,0
1999-09-13,15.255,15.339,15.17,15.339,751663,0
1999-09-14,15.302,15.425,15.278,15.411,933426,0
1999-09-15,15.411,15.547,15.363,15.363,2736599,0
1999-09-16,15.339,15.379,15.202,15.255,2312731,0
1999-09-17,15.324,15.487,15.278,15.463,687449,0
1999-09-20,15.487,15.504,15.324,15.411,1364802,0
1999-09-21,15.448,15.448,15.239,15.255,3631445,0
1999-09-22,15.202,15.324,15.17,15.202,2030246,0
1999-09-23,15.202,15.216,14.946,14.969,1102768,0
1999-09-24,14.946,14.969,14.715,14.761,885789,0
1999-09-27,15.007,15.007,14.798,14.838,701692,0
1999-09-28,14.798,14.798,14.413,14.615,1240257,0
1999-09-29,14.577,14.798,14.577,14.785,692368,0
1999-09-30,14.785,15.007,14.715,14.994,942497,0
1999-10-01,14.969,15.239,14.785,15.202,787137,0
1999-10-04,15.155,15.587,15.155,15.571,761502,0
1999-10-05,15.547,15.547,15.255,15.339,680200,0
1999-10-06,15.487,15.487,15.324,15.411,598381,0
1999-10-07,15.363,15.363,15.155,15.202,857823,0
1999-10-08,15.216,15.339,15.202,15.216,482898,0
1999-10-11,15.202,15.202,14.946,14.946,436807,0
1999-10-12,14.821,14.906,14.746,14.798,747519,0
1999-10-13,14.821,14.946,14.798,14.838,979516,0
1999-10-14,14.798,15.255,14.746,15.216,2887807,0
1999-10-15,15.239,15.239,14.922,14.922,1094741,0
1999-10-18,14.946,15.239,14.922,15.239,1011366,0
1999-10-19,15.239,15.411,15.155,15.17,1801867,0
1999-10-20,15.116,15.239,15.078,15.216,808110,0
1999-10-21,15.13,15.239,14.994,15.13,999456,0
1999-10-22,15.17,15.17,15.078,15.116,629709,0
1999-10-25,15.03,15.239,14.994,15.155,698323,0
1999-10-26,15.078,15.324,15.03,15.13,1291526,0
1999-10-27,15.17,15.533,15.155,15.463,1715131,0
1999-10-28,15.571,15.905,15.571,15.822,2035162,0
1999-10-29,15.905,16.065,15.822,15.988,2341216,0
1999-11-01,15.964,16.029,15.964,16.029,767201,0
1999-11-02,16.029,16.137,16.029,16.088,1318192,0
1999-11-03,16.029,16.115,16.029,16.088,1456718,0
1999-11-04,16.115,16.173,16.088,16.152,1690013,0
1999-11-05,16.237,16.398,16.115,16.115,2163330,0
1999-11-08,16.115,16.152,15.922,15.922,2537739,0
1999-11-09,15.988,15.988,15.88,15.905,2119315,0
1999-11-10,15.88,15.922,15.754,15.796,1212556,0
1999-11-11,15.754,15.905,15.743,15.863,1914243,0
1999-11-12,15.905,15.988,15.863,15.988,1584890,0
1999-11-15,15.905,15.964,15.863,15.943,535463,0
1999-11-17,16.115,16.173,16.042,16.137,1446881,0
1999-11-18,16.137,16.137,16.014,16.029,1136169,0
1999-11-19,15.988,16.014,15.922,15.922,1540092,0
1999-11-22,15.837,15.88,15.671,15.696,2990603,0
1999-11-23,15.463,15.487,15.202,15.216,2266125,0
1999-11-24,15.216,15.363,15.13,15.255,1583073,0
1999-11-26,15.255,15.302,15.13,15.155,409621,0
1999-11-29,15.155,15.17,14.821,14.838,1509281,0
1999-11-30,14.821,15.13,14.821,15.078,2074263,0
1999-12-01,15.03,15.047,14.922,14.946,2326455,0
1999-12-02,14.946,15.047,14.821,14.821,3945264,0
1999-12-03,14.715,14.906,14.715,14.798,3067243,0
1999-12-06,14.785,14.922,14.615,14.638,1319489,0
1999-12-07,14.615,14.785,14.537,14.66,2037751,0
1999-12-08,14.615,14.66,14.383,14.444,1337096,0
1999-12-09,14.444,14.444,14.345,14.345,1799539,0
1999-12-10,14.368,14.428,14.282,14.328,1787109,0
1999-12-13,14.282,14.305,14.205,14.205,966055,0
1999-12-14,14.205,14.345,14.205,14.26,730431,0
1999-12-15,14.328,14.345,14.182,14.26,2241784,0
1999-12-16,14.205,14.219,13.766,13.779,1815332,0
1999-12-17,13.779,13.827,13.618,13.618,2673674,0
1999-12-20,13.641,13.766,13.478,13.601,2964190,0
1999-12-21,13.601,13.827,13.601,13.601,3200071,0
1999-12-22,13.618,13.618,13.478,13.478,1935473,0
1999-12-23,13.494,13.579,13.478,13.494,2195954,0
1999-12-27,13.533,13.579,13.394,13.394,1505917,0
1999-12-28,13.346,13.447,13.31,13.31,1351854,0
1999-12-29,13.31,13.325,13.116,13.202,1708913,0
1999-12-30,13.202,13.246,13.162,13.162,1714353,0
1999-12-31,13.162,13.162,13.037,13.037,1076617,0
2000-01-03,12.953,12.953,12.644,12.661,2684290,0
2000-01-04,12.661,12.993,12.536,12.977,4312162,0
2000-01-05,13.116,13.517,13.116,13.325,8294189,0
2000-01-06,13.494,13.657,13.394,13.478,6257735,0
2000-01-07,13.447,13.601,13.41,13.478,4317860,0
2000-01-10,13.618,13.618,13.447,13.478,3382102,0
2000-01-11,13.447,13.601,13.41,13.517,3076825,0
2000-01-12,13.517,13.827,13.517,13.618,4570058,0
2000-01-13,13.618,13.827,13.618,13.81,6240127,0
2000-01-14,13.85,13.867,13.75,13.827,5101891,0
2000-01-18,13.827,13.867,13.701,13.81,2991638,0
2000-01-19,13.936,14.111,13.867,14.036,4893453,0
2000-01-20,14.036,14.111,13.987,14.096,4013100,0
2000-01-21,14.096,14.16,14.036,14.06,5934852,0
2000-01-24,14.136,14.328,14.06,14.096,1022760,0
2000-01-25,14.096,14.16,13.867,13.952,1670077,0
2000-01-26,14.16,14.182,14.036,14.182,1431347,0
2000-01-27,14.182,14.182,14.111,14.136,1169055,0
2000-01-28,13.533,13.779,13.37,13.494,7162940,0
2000-01-31,13.579,13.867,13.517,13.867,4482020,0
2000-02-01,13.867,13.867,13.556,13.641,2942961,0
2000-02-02,13.657,13.779,13.579,13.75,1729111,0
2000-02-03,14.036,14.096,13.911,13.936,8537841,0
2000-02-04,13.973,14.036,13.679,13.679,4771759,0
2000-02-07,13.75,13.779,13.533,13.579,3091845,0
2000-02-08,13.533,13.727,13.517,13.556,3864477,0
2000-02-09,13.579,13.601,13.478,13.517,2771810,0
2000-02-10,13.75,13.75,13.517,13.556,2322831,0
2000-02-11,13.478,13.533,13.37,13.433,1896639,0
2000-02-14,13.37,13.601,13.31,13.394,2029468,0
2000-02-15,13.478,13.533,13.447,13.494,3172367,0
2000-02-16,13.533,13.556,13.478,13.517,2604545,0
2000-02-17,13.517,13.601,13.478,13.556,2121126,0
2000-02-18,13.533,13.601,13.41,13.517,2903860,0
2000-02-22,13.494,13.517,13.433,13.494,2342769,0
2000-02-23,13.394,13.478,12.953,12.953,3844540,0
2000-02-24,13.037,13.037,12.56,12.829,2535408,0
2000-02-25,12.829,12.829,12.328,12.328,2205536,0
2000-02-28,12.336,12.636,12.195,12.512,5996478,0
2000-02-29,12.528,12.568,12.382,12.397,1818442,0
2000-03-01,12.397,12.397,11.764,12.195,2692836,0
2000-03-02,12.195,12.636,12.018,12.382,2759378,0
2000-03-03,12.512,12.59,12.428,12.428,1849511,0
2000-03-06,12.428,12.444,12.018,12.274,2010046,0
2000-03-07,12.274,12.528,12.274,12.32,2249038,0
2000-03-08,12.236,12.444,12.065,12.428,2769476,0
2000-03-09,12.397,12.528,12.382,12.397,2307555,0
2000-03-10,12.397,12.397,12.195,12.274,1982083,0
2000-03-13,12.174,12.211,12.003,12.127,926699,0
2000-03-14,12.065,12.081,11.81,11.872,1822068,0
2000-03-15,11.872,12.59,11.872,12.428,2311439,0
2000-03-16,12.512,13.286,12.512,13.101,2375914,0
2000-03-17,13.286,13.286,12.553,12.613,3387538,0
2000-03-20,12.698,12.884,12.661,12.785,2162295,0
2000-03-21,12.829,12.845,12.661,12.785,1669815,0
2000-03-22,12.714,12.799,12.553,12.785,1744649,0
2000-03-23,12.636,12.977,12.613,12.908,1420214,0
2000-03-24,12.908,12.908,12.661,12.698,2428212,0
2000-03-27,12.568,12.977,12.568,12.785,1171384,0
2000-03-28,12.661,12.744,12.397,12.467,1467594,0
2000-03-29,12.428,12.785,12.397,12.512,1736360,0
2000-03-30,12.568,12.929,12.568,12.884,2082804,0
2000-03-31,12.929,13.101,12.568,12.993,2010303,0
2000-04-03,13.016,13.078,12.884,13.037,1773131,0
2000-04-04,13.101,13.601,12.869,13.417,1952045,0
2000-04-05,13.433,14.027,13.417,13.517,1730404,0
2000-04-06,13.478,13.503,13.224,13.31,2049923,0
2000-04-07,13.224,13.332,13.016,13.078,1049948,0
2000-04-10,13.162,13.694,13.016,13.601,1419694,0
2000-04-11,13.587,14.066,13.587,13.867,1393282,0
2000-04-12,13.902,14.729,13.902,14.345,1857274,0
2000-04-13,14.345,15.216,14.328,15.101,3175217,0
2000-04-14,15.379,15.404,14.621,14.684,3583027,0
2000-04-17,14.638,15.101,13.967,14.729,3588720,0
2000-04-18,14.707,15.022,14.452,14.498,1577899,0
2000-04-19,14.428,14.468,13.943,14.345,1880065,0
2000-04-20,14.305,14.584,14.196,14.514,2840166,0
2000-04-24,14.537,15.13,14.537,14.977,1568578,0
2000-04-25,15.17,15.533,14.621,15.487,2422514,0
2000-04-26,15.404,15.863,15.339,15.721,2610756,0
2000-04-27,15.635,15.678,15.255,15.379,1667228,0
2000-04-28,15.255,15.318,14.955,15.216,1413480,0
2000-05-01,15.13,15.232,14.955,15.001,2009269,0
2000-05-02,14.915,15.13,14.584,14.598,1584369,0
2000-05-03,14.638,14.746,14.452,14.684,1310684,0
2000-05-04,14.707,15.216,14.553,15.047,1803943,0
2000-05-05,15.022,15.022,14.598,14.729,1048136,0
2000-05-08,14.769,15.533,14.729,14.83,1495042,0
2000-05-09,14.83,14.915,14.746,14.855,911944,0
2000-05-10,14.938,15.612,14.915,15.533,2967815,0
2000-05-11,15.533,15.905,15.463,15.779,1903107,0
2000-05-12,15.743,15.763,15.216,15.379,1559513,0
2000-05-15,15.379,15.805,15.379,15.547,1033118,0
2000-05-16,15.533,15.635,15.13,15.504,1297477,0
2000-05-17,15.419,15.419,14.814,14.938,1192355,0
2000-05-18,14.977,15.533,14.977,15.363,1796691,0
2000-05-19,15.363,15.743,15.086,15.612,1282723,0
2000-05-22,15.654,16.057,15.587,15.848,1270037,0
2000-05-23,15.848,15.863,15.255,15.379,1744649,0
2000-05-24,15.448,15.822,15.411,15.578,2660988,0
2000-05-25,15.605,15.605,15.302,15.448,1333729,0
2000-05-26,15.448,15.905,15.448,15.796,949744,0
2000-05-30,16.029,16.029,15.363,15.495,1420471,0
2000-05-31,15.627,15.837,15.533,15.687,859377,0
2000-06-01,15.627,15.747,15.387,15.713,1479506,0
2000-06-02,15.627,15.627,15.339,15.433,1678619,0
2000-06-05,15.339,15.363,14.901,15.047,1288937,0
2000-06-06,15.001,15.363,14.915,15.17,2066232,0
2000-06-07,15.17,15.216,14.938,15.001,1000754,0
2000-06-08,14.938,15.047,14.746,15.047,2124491,0
2000-06-09,15.17,15.433,15.094,15.302,2835508,0
2000-06-12,15.324,15.627,15.324,15.387,1011884,0
2000-06-13,15.433,15.555,15.302,15.387,1355740,0
2000-06-14,15.255,15.302,15.094,15.17,1329329,0
2000-06-15,15.194,15.495,15.194,15.302,2323349,0
2000-06-16,15.302,15.479,15.216,15.286,1983374,0
2000-06-19,15.239,15.363,14.915,14.938,2093681,0
2000-06-20,15.13,15.411,14.977,15.239,3283444,0
2000-06-21,15.605,15.605,15.194,15.239,3940860,0
2000-06-22,15.17,15.255,15.047,15.194,2222364,0
2000-06-23,15.13,15.411,15.094,15.194,1325186,0
2000-06-26,15.094,15.339,15.094,15.239,1407523,0
2000-06-27,15.216,15.239,14.83,14.977,2300304,0
2000-06-28,14.785,15.194,14.569,15.116,4551152,0
2000-06-29,15.109,15.17,14.938,15.063,1997100,0
2000-06-30,14.938,15.605,14.553,14.707,2747211,0
2000-07-03,14.707,15.239,14.707,14.955,670362,0
2000-07-05,15.001,15.239,14.677,14.746,1883171,0
2000-07-06,14.785,15.147,14.746,15.147,1108468,0
2000-07-07,15.147,15.479,15.001,15.479,1825946,0
2000-07-10,15.433,15.728,15.433,15.687,1764063,0
2000-07-11,15.687,15.837,15.495,15.837,1726265,0
2000-07-12,15.837,15.856,15.433,15.822,1771059,0
2000-07-13,15.642,16.073,15.52,16.029,1894569,0
2000-07-14,16.029,16.352,16.029,16.137,2508998,0
2000-07-17,16.051,16.306,15.988,16.152,1028717,0
2000-07-18,16.181,16.398,16.115,16.267,1401567,0
2000-07-19,16.289,16.569,16.267,16.484,2191809,0
2000-07-20,16.415,16.523,16.376,16.415,1914243,0
2000-07-21,16.437,16.484,16.289,16.33,920224,0
2000-07-24,16.243,16.352,16.051,16.158,839955,0
2000-07-25,16.206,16.415,16.115,16.352,2209419,0
2000-07-26,16.33,16.33,16.115,16.115,1388625,0
2000-07-27,16.115,16.461,16.029,16.115,2221588,0
2000-07-28,16.097,16.181,15.772,15.837,1774424,0
2000-07-31,15.905,16.073,15.533,15.578,1509281,0
2000-08-01,15.627,16.115,15.605,16.051,1453874,0
2000-08-02,16.051,16.484,15.964,16.376,1502551,0
2000-08-03,16.606,16.929,16.545,16.745,1760183,0
2000-08-04,16.762,17.063,16.352,17.016,2305999,0
2000-08-07,16.929,17.404,16.823,17.364,1624763,0
2000-08-08,17.319,17.447,16.87,17.447,2488286,0
2000-08-09,17.232,17.427,17.171,17.311,1690788,0
2000-08-10,17.016,17.272,17.016,17.171,1095259,0
2000-08-11,17.272,17.573,17.232,17.447,1427462,0
2000-08-14,17.427,17.897,17.255,17.79,1999432,0
2000-08-15,17.682,18.151,17.682,17.874,2360374,0
2000-08-16,17.704,17.997,17.682,17.748,1003599,0
2000-08-17,17.657,17.997,17.657,17.983,2272076,0
2000-08-18,17.897,17.983,17.613,17.766,1383445,0
2000-08-21,17.748,17.79,17.513,17.682,1433417,0
2000-08-22,17.682,17.849,17.573,17.804,1095775,0
2000-08-23,17.883,18.207,17.774,18.19,3851791,0
2000-08-24,18.098,18.251,17.857,17.943,1286347,0
2000-08-25,17.943,17.943,17.533,17.533,1465006,0
2000-08-28,17.533,17.82,17.533,17.666,1341758,0
2000-08-29,17.639,17.82,17.52,17.604,716969,0
2000-08-30,17.404,17.974,17.379,17.835,1394579,0
2000-08-31,17.82,18.732,17.82,18.361,4022422,0
2000-09-01,18.4,18.591,18.361,18.407,1188991,0
2000-09-05,18.231,18.817,18.059,18.732,970715,0
2000-09-06,18.732,18.995,18.708,18.963,1975350,0
2000-09-07,18.995,19.34,18.924,19.248,1444809,0
2000-09-08,19.271,19.872,19.139,19.85,1551488,0
2000-09-11,19.872,20.616,19.872,20.399,2609465,0
2000-09-12,20.29,20.555,19.763,20.097,3519331,0
2000-09-13,20.137,20.532,20.124,20.268,3038242,0
2000-09-14,20.137,20.316,19.705,20.224,2945546,0
2000-09-15,20.439,20.748,20.224,20.446,2135108,0
2000-09-18,20.376,20.577,20.097,20.523,1368688,0
2000-09-19,20.772,20.772,19.271,19.38,2786308,0
2000-09-20,19.396,19.396,18.662,18.995,2560528,0
2000-09-21,19.188,19.449,18.732,18.939,1742834,0
2000-09-22,19.032,19.536,18.995,19.103,1701147,0
2000-09-25,18.886,19.188,18.77,19.103,1549157,0
2000-09-26,19.103,19.838,19.103,19.643,1879031,0
2000-09-27,19.621,19.922,19.204,19.838,1507989,0
2000-09-28,19.922,20.224,19.922,19.989,1837861,0
2000-09-29,20.074,20.483,20.074,20.166,1450766,0
2000-10-02,20.124,20.124,19.536,19.85,1997356,0
2000-10-03,19.789,19.838,19.188,19.204,1707622,0
2000-10-04,19.204,19.536,18.137,18.382,3649567,0
2000-10-05,18.291,18.576,17.627,17.712,4785479,0
2000-10-06,18.274,18.732,18.274,18.646,3526057,0
2000-10-09,18.646,19.188,18.538,18.77,1288937,0
2000-10-10,18.924,19.596,18.902,19.312,2575542,0
2000-10-11,19.596,19.838,19.312,19.42,2269490,0
2000-10-12,19.449,19.958,19.117,19.449,1887831,0
2000-10-13,19.571,20.015,19.571,19.85,1483387,0
2000-10-16,19.872,20.245,19.838,20.224,1622951,0
2000-10-17,20.224,20.399,20.031,20.29,1647810,0
2000-10-18,20.361,20.532,19.763,19.814,2739185,0
2000-10-19,19.814,20.182,19.504,20.137,2212267,0
2000-10-20,20.124,20.532,20.097,20.508,2919396,0
2000-10-23,20.508,20.784,20.376,20.616,1467080,0
2000-10-24,20.663,20.833,20.316,20.508,1968102,0
2000-10-25,20.439,20.772,20.159,20.268,2068564,0
2000-10-26,20.224,20.316,19.75,19.789,2726495,0
2000-10-27,19.789,20.224,19.296,20.224,2348724,0
2000-10-30,20.224,20.816,20.224,20.784,1428499,0
2000-10-31,20.784,20.833,20.316,20.678,1332438,0
2000-11-01,20.748,21.242,20.663,21.034,1669041,0
2000-11-02,21.049,21.073,20.508,20.577,951296,0
2000-11-03,20.399,20.833,19.872,20.137,977446,0
2000-11-06,20.137,20.591,19.944,20.137,1026645,0
2000-11-07,20.053,20.224,19.73,20.159,1378265,0
2000-11-08,20.159,20.399,19.958,20.053,2019886,0
2000-11-09,20.053,20.206,19.85,20.159,1310949,0
2000-11-10,20.182,20.591,20.182,20.483,1892238,0
2000-11-13,20.483,21.094,20.483,20.724,1468890,0
2000-11-14,20.699,20.699,20.124,20.316,733280,0
2000-11-15,20.399,20.784,20.245,20.591,1035706,0
2000-11-16,20.748,21.094,20.616,21.094,1173713,0
2000-11-17,21.158,21.767,21.094,21.767,2432613,0
2000-11-20,22.03,22.114,21.635,21.835,5482512,0
2000-11-21,21.009,21.088,20.808,20.872,6916445,0
2000-11-22,20.872,21.274,20.824,21.049,3302607,0
2000-11-24,21.088,21.201,20.916,21.158,526917,0
2000-11-27,21.158,21.18,20.965,20.979,1698557,0
2000-11-28,21.073,21.117,20.716,21.009,3443723,0
2000-11-29,20.824,21.309,20.824,21.201,2282957,0
2000-11-30,21.201,21.466,20.808,21.049,4596464,0
2000-12-01,20.965,21.009,20.455,20.784,1882912,0
2000-12-04,20.872,21.309,20.808,21.088,2305742,0
2000-12-05,21.009,21.009,20.455,20.547,3157866,0
2000-12-06,20.872,21.025,20.547,20.607,2032054,0
2000-12-07,20.699,21.295,20.655,21.025,2024808,0
2000-12-08,20.784,21.134,20.632,21.117,1949718,0
2000-12-11,21.117,21.134,20.763,21.073,1783999,0
2000-12-12,21.242,21.335,21.049,21.117,1332695,0
2000-12-13,21.117,21.705,21.088,21.619,2323867,0
2000-12-14,21.667,21.667,21.309,21.396,2088242,0
2000-12-15,21.396,21.683,21.382,21.574,3052222,0
2000-12-18,21.667,21.929,21.466,21.767,1608192,0
2000-12-19,22.051,22.121,21.705,21.767,1898966,0
2000-12-20,21.858,22.539,21.705,22.361,2445041,0
2000-12-21,22.586,22.803,22.276,22.694,2042154,0
2000-12-22,22.633,22.995,22.492,22.934,1215404,0
2000-12-26,23.062,23.639,23.062,23.597,855233,0
2000-12-27,23.505,23.839,23.28,23.543,1284793,0
2000-12-28,23.597,23.597,23.113,23.48,1246473,0
2000-12-29,23.48,23.543,23.221,23.505,1110534,0
2001-01-02,23.062,23.205,22.648,22.995,1429790,0
2001-01-03,22.978,23.243,21.134,21.201,3326169,0
2001-01-04,21.396,21.396,19.463,19.643,5203386,0
2001-01-05,19.737,19.951,19.403,19.805,4271509,0
2001-01-08,20.166,20.655,20.106,20.591,4360062,0
2001-01-09,20.523,20.607,20.215,20.563,4073949,0
2001-01-10,21.009,21.073,20.275,20.607,3518295,0
2001-01-11,20.607,20.607,19.557,19.805,3768674,0
2001-01-12,19.805,20.523,19.629,20.431,3870693,0
2001-01-16,20.166,20.26,19.463,19.805,4131693,0
2001-01-17,19.822,20.483,19.488,20.368,7193241,0
2001-01-18,20.368,20.784,20.132,20.699,2962380,0
2001-01-19,20.563,21.309,20.238,21.242,4908468,0
2001-01-22,21.242,21.619,20.965,21.396,2503044,0
2001-01-23,21.466,22.238,21.466,21.75,2358565,0
2001-01-24,21.82,22.253,21.75,21.992,1931854,0
2001-01-25,22.192,22.454,22.146,22.316,1656870,0
2001-01-26,22.361,22.539,21.791,22.051,1947906,0
2001-01-29,22.06,22.648,22.06,22.121,1825688,0
2001-01-30,22.183,22.276,21.72,21.75,3152946,0
2001-01-31,21.75,21.806,21.258,21.683,1805498,0
2001-02-01,21.574,21.72,21.226,21.396,1633053,0
2001-02-02,21.491,21.929,21.396,21.611,2207867,0
2001-02-05,21.699,22.037,21.642,21.799,1420471,0
2001-02-06,21.858,22.075,21.574,21.835,1029490,0
2001-02-07,21.892,22.316,21.875,22.183,2221073,0
2001-02-08,22.261,22.633,22.246,22.554,1570387,0
2001-02-09,22.539,23.188,22.47,23.087,2545249,0
2001-02-12,23.079,23.343,22.501,22.934,2667460,0
2001-02-13,23.021,23.314,22.51,22.719,2562856,0
2001-02-14,22.719,22.853,22.47,22.694,1909063,0
2001-02-15,22.625,22.734,22.261,22.677,1953339,0
2001-02-16,22.912,23.188,22.803,22.862,2197251,0
2001-02-20,22.978,23.557,22.853,23.296,2105849,0
2001-02-21,23.472,23.739,23.121,23.141,2687399,0
2001-02-22,23.229,23.682,23.021,23.296,2149867,0
2001-02-23,23.505,23.665,22.483,22.912,2448408,0
2001-02-26,22.978,23.505,22.941,23.121,2217968,0
2001-02-27,23.28,23.597,23.048,23.229,3346367,0
2001-02-28,23.472,23.597,22.927,23.229,3908756,0
2001-03-01,23.029,23.38,22.777,23.079,2663059,0
2001-03-02,23.121,23.254,22.803,23.096,2277775,0
2001-03-05,23.188,23.363,23.048,23.188,1181224,0
2001-03-06,23.28,23.349,22.927,23.243,1645998,0
2001-03-07,23.243,23.631,23.171,23.531,2242043,0
2001-03-08,23.531,23.916,23.422,23.907,1764063,0
2001-03-09,23.932,24.092,23.38,23.697,3552214,0
2001-03-12,23.229,23.806,23.034,23.105,2446599,0
2001-03-13,23.188,23.188,22.51,22.677,2832659,0
2001-03-14,22.23,22.383,21.9,22.067,2627589,0
2001-03-15,22.23,22.803,22.108,22.769,2850523,0
2001-03-16,22.769,23.079,22.439,22.71,3654748,0
2001-03-19,22.71,22.834,22.316,22.64,2237128,0
2001-03-20,22.747,22.747,22.16,22.176,2858549,0
2001-03-21,22.183,22.424,21.667,21.675,3402035,0
2001-03-22,21.642,21.806,20.9,21.366,4143862,0
2001-03-23,21.274,21.282,20.748,21.134,2545767,0
2001-03-26,21.366,21.783,21.326,21.519,3181947,0
2001-03-27,21.611,22.316,21.611,22.3,3636105,0
2001-03-28,22.23,22.554,21.82,22.292,2660473,0
2001-03-29,22.208,22.561,21.921,22.401,2368403,0
2001-03-30,22.64,22.961,22.51,22.842,2058205,0
2001-04-02,23.012,23.363,22.694,23.296,2201134,0
2001-04-03,23.38,23.874,22.769,23.697,4107611,0
2001-04-04,23.907,23.983,23.422,23.839,4046505,0
2001-04-05,23.839,23.916,23.214,23.858,4929700,0
2001-04-06,24.016,24.092,22.961,23.349,4722044,0
2001-04-09,23.349,24.175,23.343,23.858,2508998,0
2001-04-10,24.138,24.733,24.066,24.233,3129384,0
2001-04-11,24.138,24.368,23.65,24.116,2430285,0
2001-04-12,24.233,24.333,23.823,23.916,3078378,0
2001-04-16,23.916,24.092,23.642,23.739,3239430,0
2001-04-17,23.839,24.284,23.766,24.259,3138451,0
2001-04-18,24.477,24.64,23.706,23.958,4121853,0
2001-04-19,24.032,24.032,23.214,23.314,3709125,0
2001-04-20,23.38,23.766,23.214,23.422,2543694,0
2001-04-23,23.614,24.438,23.614,24.401,3771263,0
2001-04-24,24.175,24.678,24.153,24.648,3124985,0
2001-04-25,24.648,24.778,23.958,24.438,3881306,0
2001-04-26,24.554,24.796,24.461,24.626,1676810,0
2001-04-27,24.626,24.702,24.092,24.175,1495817,0
2001-04-30,24.175,24.532,23.839,24.259,2082804,0
2001-05-01,24.175,24.246,23.665,23.907,2981021,0
2001-05-02,23.907,23.907,23.372,23.405,2539031,0
2001-05-03,23.322,23.38,22.941,23.205,1955414,0
2001-05-04,23.171,23.557,23.07,23.543,1850547,0
2001-05-07,23.449,23.665,23.243,23.422,1162319,0
2001-05-08,23.38,23.405,23.105,23.129,2466274,0
2001-05-09,23.129,23.314,22.941,23.121,2954872,0
2001-05-10,23.205,23.305,23.121,23.28,1759149,0
2001-05-11,23.205,23.422,23.155,23.314,1975350,0
2001-05-14,23.38,23.739,23.38,23.665,1593693,0
2001-05-15,23.665,23.665,23.38,23.543,2024546,0
2001-05-16,23.665,23.823,23.349,23.75,2220036,0
2001-05-17,23.839,23.839,23.449,23.642,1368168,0
2001-05-18,23.557,23.75,23.363,23.405,2171098,0
2001-05-21,23.573,23.739,23.449,23.739,1740243,0
2001-05-22,23.739,23.766,23.543,23.589,1441961,0
2001-05-23,23.65,23.916,23.543,23.874,2184823,0
2001-05-24,23.874,23.874,23.714,23.839,890707,0
2001-05-25,23.697,23.766,23.155,23.296,2234537,0
2001-05-29,23.214,23.243,22.895,23.205,7535800,0
2001-05-30,23.205,23.723,23.149,23.606,8987080,0
2001-05-31,23.597,23.832,23.422,23.723,1928225,0
2001-06-01,23.723,23.723,23.389,23.543,1303697,0
2001-06-04,23.543,23.543,23.254,23.464,1152741,0
2001-06-05,23.437,23.522,22.934,23.034,1905957,0
2001-06-06,23.041,23.079,22.108,22.167,5396807,0
2001-06-07,22.223,22.292,21.82,22.176,4593355,0
2001-06-08,22.401,22.454,22.051,22.361,1762771,0
2001-06-11,22.361,22.87,22.361,22.87,2115169,0
2001-06-12,22.786,23.113,22.661,23.021,1859351,0
2001-06-13,22.987,23.171,22.146,22.2,2486987,0
2001-06-14,22.2,22.2,21.699,21.907,2116984,0
2001-06-15,21.951,22.655,21.82,22.223,3553767,0
2001-06-18,22.577,22.754,22.383,22.432,1863752,0
2001-06-19,22.539,22.577,22.253,22.554,1325444,0
2001-06-20,22.719,22.826,22.276,22.432,1463712,0
2001-06-21,22.554,22.554,21.382,21.558,1997356,0
2001-06-22,21.558,22.001,21.449,21.913,1757853,0
2001-06-25,21.913,22.067,21.667,21.783,1444289,0
2001-06-26,21.642,21.858,21.466,21.667,1841485,0
2001-06-27,21.806,22.001,21.592,21.875,1471741,0
2001-06-28,21.791,22.075,21.491,21.597,1778567,0
2001-06-29,21.611,21.628,21.282,21.519,2753946,0
2001-07-02,21.519,21.75,21.234,21.418,2875119,0
2001-07-03,21.449,21.449,21.234,21.382,2539810,0
2001-07-05,21.35,22.083,21.258,22.037,3628856,0
2001-07-06,22.014,22.439,22.001,22.261,2317396,0
2001-07-09,22.51,22.539,22.253,22.369,1532846,0
2001-07-10,22.454,22.454,22.192,22.347,1883950,0
2001-07-11,22.432,22.554,21.667,21.712,3037986,0
2001-07-12,21.858,22.152,21.434,22.067,2518839,0
2001-07-13,22.021,22.167,21.875,22.108,1634863,0
2001-07-16,22.101,22.439,21.913,22.101,1252945,0
2001-07-17,22.001,22.152,21.791,22.001,1281426,0
2001-07-18,22.001,22.216,21.735,22.001,1349264,0
2001-07-19,22.045,22.2,21.712,21.866,985474,0
2001-07-20,22.223,22.223,21.295,21.466,2308070,0
2001-07-23,21.642,21.642,20.772,21.125,3303382,0
2001-07-24,20.864,20.908,20.29,20.483,3284740,0
2001-07-25,20.29,21.466,20.132,21.382,4274103,0
2001-07-26,21.234,21.667,21.049,21.542,2979725,0
2001-07-27,21.449,21.597,21.034,21.282,1756040,0
2001-07-30,21.374,21.712,20.784,21.628,950519,0
2001-07-31,21.611,21.767,21.218,21.642,1526631,0
2001-08-01,21.558,21.844,21.295,21.813,2154782,0
2001-08-02,21.813,22.424,21.75,22.261,1894823,0
2001-08-03,22.261,22.417,21.858,22.216,1273658,0
2001-08-06,21.82,21.844,21.41,21.727,2233763,0
2001-08-07,21.806,22.092,21.628,21.929,1357296,0
2001-08-08,21.82,21.875,21.434,21.519,1338908,0
2001-08-09,21.466,21.683,21.366,21.683,1457758,0
2001-08-10,21.574,22.208,21.519,22.001,1523784,0
2001-08-13,21.82,22.176,21.813,21.9,1289710,0
2001-08-14,21.75,22.045,21.592,21.858,958803,0
2001-08-15,21.699,22.108,21.491,21.866,1161285,0
2001-08-16,21.783,22.152,21.611,22.101,1701664,0
2001-08-17,22.075,22.183,21.913,22.183,1090084,0
2001-08-20,22.108,22.447,22.108,22.447,1089823,0
2001-08-21,22.447,22.61,22.152,22.192,1184072,0
2001-08-22,22.192,22.483,22.176,22.361,1406492,0
2001-08-23,22.331,22.569,22.292,22.539,1272107,0
2001-08-24,22.539,22.686,22.454,22.677,1090340,0
2001-08-27,22.677,22.948,22.633,22.819,1071957,0
2001-08-28,22.819,22.878,22.725,22.734,1204007,0
2001-08-29,22.734,22.842,22.483,22.754,1759149,0
2001-08-30,22.927,22.927,22.661,22.686,2101710,0
2001-08-31,22.694,22.786,22.501,22.754,1954379,0
2001-09-04,22.47,22.978,22.47,22.853,1887831,0
2001-09-05,22.842,22.912,22.554,22.592,3153206,0
2001-09-06,22.592,22.734,22.501,22.661,2301082,0
2001-09-07,22.661,22.853,22.501,22.64,1918127,0
2001-09-10,21.502,21.959,21.15,21.783,14435416,0
2001-09-17,21.783,22.23,21.574,21.775,7239586,0
2001-09-18,22.051,22.369,21.519,22.23,4299215,0
2001-09-19,22.223,22.3,21.449,22.121,5086610,0
2001-09-20,22.121,22.176,21.597,21.597,5113021,0
2001-09-21,21.242,21.851,21.094,21.318,4750008,0
2001-09-24,21.318,21.712,21.282,21.326,2811423,0
2001-09-25,21.366,21.382,20.647,20.748,3901506,0
2001-09-26,20.756,20.756,19.931,20.532,4681132,0
2001-09-27,20.423,20.584,20.238,20.563,4191503,0
2001-09-28,21.15,21.491,20.678,21.449,4609927,0
2001-10-01,21.366,21.72,21.088,21.574,2352346,0
2001-10-02,21.502,21.866,21.502,21.692,2404392,0
2001-10-03,21.611,22.223,21.611,22.208,2749281,0
2001-10-04,22.208,22.439,21.735,22.432,1994771,0
2001-10-05,22.432,22.592,22.276,22.592,1368423,0
2001-10-08,22.23,22.561,22.138,22.238,989099,0
2001-10-09,22.152,22.369,21.944,21.984,1587218,0
2001-10-10,21.984,22.167,21.735,22.083,1749310,0
2001-10-11,22.051,22.083,21.767,21.851,2036197,0
2001-10-12,21.597,21.82,21.326,21.642,2728568,0
2001-10-15,21.683,21.683,21.309,21.466,1954121,0
2001-10-16,21.474,22.051,21.474,22.03,2422777,0
2001-10-17,22.138,22.2,21.82,21.907,1528705,0
2001-10-18,21.975,22.014,21.558,21.611,1538539,0
2001-10-19,21.542,22.208,21.519,22.101,2006163,0
2001-10-22,22.051,22.261,21.944,22.092,1969394,0
2001-10-23,22.101,22.114,21.783,21.913,1460085,0
2001-10-24,22.001,22.008,21.418,21.799,1945835,0
2001-10-25,21.743,22.176,21.692,22.152,1735586,0
2001-10-26,22.051,22.152,21.858,22.083,2067009,0
2001-10-29,22.014,22.23,21.892,22.152,1688457,0
2001-10-30,22.23,22.338,22.008,22.138,2490616,0
2001-10-31,22.067,22.331,22.051,22.092,4385441,0
2001-11-01,21.975,22.392,21.875,22.316,2983094,0
2001-11-02,22.292,22.316,21.692,21.992,3693848,0
2001-11-05,22.417,22.417,22.192,22.369,2721060,0
2001-11-06,22.23,22.361,22.001,22.361,2061571,0
2001-11-07,22.309,22.361,21.921,21.944,1711500,0
2001-11-08,22.138,22.554,22.101,22.548,2224694,0
2001-11-09,22.417,22.719,22.292,22.661,1885242,0
2001-11-12,22.661,22.686,22.361,22.61,1641854,0
2001-11-13,22.501,22.754,22.417,22.702,2053290,0
2001-11-14,22.61,22.633,21.858,21.884,2758602,0
2001-11-15,22.001,22.13,21.402,21.628,3380286,0
2001-11-16,21.542,21.783,21.242,21.642,2007716,0
2001-11-19,21.642,21.642,21.326,21.396,3142591,0
2001-11-20,21.396,22.001,21.396,21.813,8786412,0
2001-11-21,21.907,21.913,21.242,21.712,3489812,0
2001-11-23,21.642,21.935,21.466,21.907,573004,0
2001-11-26,21.835,21.921,21.683,21.835,1654799,0
2001-11-27,21.791,22.138,21.502,21.892,1703479,0
2001-11-28,21.921,21.959,21.382,21.396,2000726,0
2001-11-29,21.449,21.502,21.088,21.502,1882394,0
2001-11-30,21.491,21.519,21.188,21.357,2323867,0
2001-12-03,21.357,21.382,21.088,21.226,2560007,0
2001-12-04,21.088,21.274,20.941,21.274,3735787,0
2001-12-05,21.265,21.382,21.188,21.282,2990603,0
2001-12-06,21.295,21.295,20.784,20.892,2584864,0
2001-12-07,20.892,21.374,20.808,21.374,2383158,0
2001-12-10,21.188,21.282,21.088,21.088,2031277,0
2001-12-11,21.134,21.166,20.499,20.539,2109473,0
2001-12-12,20.607,20.892,20.206,20.892,3646980,0
2001-12-13,20.892,21.088,20.708,20.916,2987757,0
2001-12-14,20.748,20.993,20.555,20.824,2302893,0
2001-12-17,20.678,20.934,20.431,20.499,2805729,0
2001-12-18,20.499,20.965,20.499,20.892,2628883,0
2001-12-19,20.993,21.566,20.772,21.542,4506358,0
2001-12-20,21.542,21.592,21.282,21.282,3789650,0
2001-12-21,21.41,21.434,21.049,21.209,4854615,0
2001-12-24,21.265,21.55,21.258,21.295,1292562,0
2001-12-26,21.374,21.502,21.318,21.491,3259882,0
2001-12-27,21.491,21.491,21.318,21.396,5733928,0
2001-12-28,21.449,21.907,21.226,21.775,3251082,0
2001-12-31,21.892,22.192,21.735,21.959,2905157,0
2002-01-02,21.921,22.246,21.519,22.192,3433879,0
2002-01-03,22.192,22.216,21.921,22.101,2469901,0
2002-01-04,22.101,22.138,21.758,21.975,2632508,0
2002-01-07,22.014,22.276,21.921,22.238,2194400,0
2002-01-08,22.101,22.108,21.611,21.692,2584605,0
2002-01-09,21.692,21.975,21.592,21.743,2352089,0
2002-01-10,21.667,22.001,21.658,21.921,1228350,0
2002-01-11,21.813,21.984,21.502,21.574,2188446,0
2002-01-14,21.466,21.866,21.418,21.658,3254446,0
2002-01-15,21.835,21.866,21.642,21.735,2087984,0
2002-01-16,21.743,22.114,21.743,21.858,2979209,0
2002-01-17,21.858,21.892,21.418,21.502,3188682,0
2002-01-18,21.374,21.491,21.25,21.282,2048626,0
2002-01-22,21.288,21.41,20.949,21.009,2349238,0
2002-01-23,20.925,21.226,20.925,21.158,1783999,0
2002-01-24,21.174,21.265,21.066,21.117,1568578,0
2002-01-25,21.117,21.402,21.009,21.335,1500478,0
2002-01-28,21.335,21.491,21.265,21.402,2094975,0
2002-01-29,21.592,21.592,20.941,20.949,2370213,0
2002-01-30,20.949,21.226,20.607,21.101,2996301,0
2002-01-31,21.101,21.535,20.949,21.502,2271819,0
2002-02-01,21.502,21.642,21.443,21.498,1671886,0
2002-02-04,21.498,21.611,21.282,21.374,1660236,0
2002-02-05,21.335,21.466,21.049,21.15,3014166,0
2002-02-06,21.134,21.265,20.857,21.025,2756013,0
2002-02-07,21.009,21.188,20.892,20.986,1221356,0
2002-02-08,20.973,21.134,20.892,21.009,1239739,0
2002-02-11,21.088,21.282,20.699,21.201,1635121,0
2002-02-12,21.201,21.466,21.158,21.258,1978716,0
2002-02-13,21.258,21.558,21.209,21.491,1303958,0
2002-02-14,21.519,21.542,21.302,21.434,1194428,0
2002-02-15,21.466,21.519,21.242,21.396,2022473,0
2002-02-19,21.188,21.374,21.049,21.117,2178349,0
2002-02-20,21.117,21.188,20.925,21.117,2768444,0
2002-02-21,21.158,21.396,21.088,21.158,1827502,0
2002-02-22,21.158,21.542,21.009,21.511,2832917,0
2002-02-25,21.558,21.667,21.418,21.449,2792781,0
2002-02-26,21.188,21.502,21.101,21.295,4597499,0
2002-02-27,21.374,21.519,21.318,21.434,4537944,0
2002-02-28,21.466,21.628,21.318,21.535,2253953,0
2002-03-01,21.535,21.858,21.449,21.851,2091868,0
2002-03-04,21.82,22.192,21.82,22.183,1927447,0
2002-03-05,22.075,22.292,22.067,22.246,2472233,0
2002-03-06,22.316,22.927,22.223,22.895,4746382,0
2002-03-07,22.803,23.196,22.648,23.121,4383886,0
2002-03-08,23.188,23.188,22.912,22.978,3305972,0
2002-03-11,22.995,23.121,22.912,23.021,2361928,0
2002-03-12,22.961,23.021,22.492,22.661,5183706,0
2002-03-13,22.539,22.734,22.383,22.383,6912301,0
2002-03-14,22.014,22.725,22.014,22.661,14913134,0
2002-03-15,22.819,23.254,22.747,22.912,6527797,0
2002-03-18,22.978,23.254,22.904,23.205,4500146,0
2002-03-19,23.205,23.229,23.113,23.188,3224155,0
2002-03-20,23.188,23.188,22.777,23.048,4478652,0
2002-03-21,23.048,23.766,22.995,23.75,2555863,0
2002-03-22,23.75,23.945,23.557,23.75,2823333,0
2002-03-25,23.665,23.907,23.443,23.697,2433911,0
2002-03-26,23.642,23.907,23.597,23.697,3914970,0
2002-03-27,23.706,24.1,23.623,24.066,3757541,0
2002-03-28,24.138,24.368,23.923,24.066,3250565,0
2002-04-01,24.075,24.259,23.983,24,2035162,0
2002-04-02,23.832,24.276,23.832,24.083,2838090,0
2002-04-03,24.066,24.108,23.945,24,2659693,0
2002-04-04,24.159,24.454,24.138,24.454,3599076,0
2002-04-05,24.454,24.648,24.301,24.333,2704747,0
2002-04-08,24.339,24.493,24.225,24.385,2506927,0
2002-04-09,24.419,24.501,24.346,24.401,2049403,0
2002-04-10,24.401,24.749,24.385,24.61,2278554,0
2002-04-11,24.61,24.718,24.284,24.346,2587712,0
2002-04-12,24.125,24.368,24.016,24.284,2210453,0
2002-04-15,24.225,24.225,23.832,23.867,2771551,0
2002-04-16,23.851,24.253,23.832,24.083,2246188,0
2002-04-17,24.083,24.259,24,24.217,2519613,0
2002-04-18,24.159,24.733,24.159,24.648,3446056,0
2002-04-19,24.648,24.718,24.51,24.702,1617255,0
2002-04-22,24.477,24.733,24.477,24.477,2618779,0
2002-04-23,24.454,24.694,24.31,24.346,3587167,0
2002-04-24,24.346,24.778,24.333,24.54,2506670,0
2002-04-25,24.477,24.648,24.354,24.419,3545999,0
2002-04-26,24.454,24.468,24.038,24.167,1950492,0
2002-04-29,24.108,24.61,24.066,24.532,2590559,0
2002-04-30,24.586,24.733,24.454,24.54,2495271,0
2002-05-01,24.54,24.554,24.225,24.292,1590326,0
2002-05-02,24.292,24.493,24.053,24.493,2032571,0
2002-05-03,24.493,24.733,24.359,24.618,2700343,0
2002-05-06,24.662,24.718,24.438,24.468,2063901,0
2002-05-07,24.561,24.586,24.016,24.1,1852361,0
2002-05-08,24.032,24.346,23.832,24.292,2556898,0
2002-05-09,24.292,24.292,23.958,24,1678102,0
2002-05-10,24.053,24.239,23.774,23.932,2654258,0
2002-05-13,23.891,24.138,23.739,24.092,2977917,0
2002-05-14,24.092,24.276,24.016,24.276,2416561,0
2002-05-15,23.832,24.138,23.832,23.932,3313485,0
2002-05-16,23.79,23.79,22.383,22.769,15327415,0
2002-05-17,22.819,23.087,22.432,23.07,11034151,0
2002-05-20,23.28,23.349,22.948,23.28,6323762,0
2002-05-21,23.314,23.75,23.28,23.682,4021642,0
2002-05-22,23.682,24.276,23.682,24.268,2722613,0
2002-05-23,24.346,24.493,24.292,24.485,2312731,0
2002-05-24,24.485,24.548,24.167,24.438,1863495,0
2002-05-28,24.419,24.561,24.325,24.493,2481552,0
2002-05-29,24.438,24.586,24.21,24.561,7650761,0
2002-05-30,24.401,24.454,24.239,24.276,6013308,0
2002-05-31,24.276,24.333,24.1,24.167,2036457,0
2002-06-03,24.153,24.21,23.573,23.697,3914970,0
2002-06-04,23.697,24.053,23.697,23.916,3383911,0
2002-06-05,23.782,23.891,23.582,23.689,2951242,0
2002-06-06,23.75,23.766,23.034,23.048,3899432,0
2002-06-07,23.048,23.449,22.912,23.329,3480230,0
2002-06-10,23.322,23.844,23.205,23.844,2453070,0
2002-06-11,23.916,24.066,23.697,23.839,2944255,0
2002-06-12,23.844,24.083,23.75,24.066,2598844,0
2002-06-13,24.066,24.346,23.952,24.268,2686102,0
2002-06-14,24.192,24.21,23.689,24.092,2887289,0
2002-06-17,24.066,24.246,23.839,24.225,2082287,0
2002-06-18,24.225,24.526,24.153,24.468,2157113,0
2002-06-19,24.419,24.678,24.125,24.239,3079934,0
2002-06-20,24.246,24.368,23.983,24.1,5027317,0
2002-06-21,23.916,24.246,23.839,24.246,3362160,0
2002-06-24,24.246,24.292,23.874,23.983,2813494,0
2002-06-25,23.983,24.246,23.952,24.066,2605836,0
2002-06-26,24.066,24.138,23.858,24.016,3653710,0
2002-06-27,24.108,24.239,23.851,24.239,2295644,0
2002-06-28,24.1,24.702,24.066,24.702,2400506,0
2002-07-01,24.61,24.61,24.259,24.318,2118279,0
2002-07-02,24.138,24.333,23.874,23.974,4207814,0
2002-07-03,23.974,24.016,23.739,23.874,3492401,0
2002-07-05,23.806,23.974,23.723,23.974,1512643,0
2002-07-08,23.874,24.1,23.874,23.983,1972244,0
2002-07-09,24.046,24.083,23.549,23.557,2659435,0
2002-07-10,23.505,23.573,22.176,22.276,6667100,0
2002-07-11,21.735,23.048,21.712,22.978,5812643,0
2002-07-12,22.769,22.819,22.216,22.338,4231378,0
2002-07-15,21.735,22.747,20.816,22.747,8981123,0
2002-07-16,22.61,22.719,21.935,21.966,4721522,0
2002-07-17,21.735,22.331,21.511,21.667,5150564,0
2002-07-18,21.82,22.253,21.767,22.014,4497293,0
2002-07-19,22.014,22.014,20.763,21.042,7853759,0
2002-07-22,20.799,21.174,19.974,20.563,6221488,0
2002-07-23,20.483,20.632,18.646,18.646,10337641,0
2002-07-24,18.646,20.361,18.274,20.275,8506511,0
2002-07-25,20.523,21.597,20.153,21.009,7748635,0
2002-07-26,21.042,21.117,20.215,20.439,6457365,0
2002-07-29,20.986,21.574,20.624,21.491,6154683,0
2002-07-30,21.491,22.539,21.288,22.539,7090443,0
2002-07-31,22.347,22.518,21.034,22.176,8093784,0
2002-08-01,22.121,22.309,21.449,21.783,4034852,0
2002-08-02,21.783,22.121,21.342,21.667,5014889,0
2002-08-05,21.82,22.238,21.583,21.592,3488259,0
2002-08-06,21.806,22.432,21.783,22.223,3608658,0
2002-08-07,22.439,22.554,22.051,22.401,2549131,0
2002-08-08,22.51,22.762,22.051,22.592,3849201,0
2002-08-09,22.592,23.188,22.316,22.826,2447115,0
2002-08-12,22.569,23.296,22.424,23.243,3778254,0
2002-08-13,23.188,23.214,22.811,22.834,4433597,0
2002-08-14,22.834,23.614,22.826,23.573,4090782,0
2002-08-15,23.79,23.916,23.363,23.744,3005102,0
2002-08-16,23.689,23.689,23.464,23.665,2330597,0
2002-08-19,23.665,23.874,23.329,23.79,2500453,0
2002-08-20,23.714,23.782,23.349,23.697,2318688,0
2002-08-21,23.79,24.333,23.597,24.333,2678598,0
2002-08-22,24.359,24.586,24.046,24.292,4001190,0
2002-08-23,24.233,24.292,24.024,24.175,2085393,0
2002-08-26,24.175,24.586,24.175,24.561,2477926,0
2002-08-27,24.626,24.678,24.038,24.066,3149841,0
2002-08-28,23.945,24.083,23.739,23.916,3348698,0
2002-08-29,23.891,23.891,23.437,23.437,3753660,0
2002-08-30,23.498,23.891,23.296,23.631,2584864,0
2002-09-03,23.289,23.422,23.021,23.188,2535408,0
2002-09-04,23.289,23.363,22.842,23.329,2740998,0
2002-09-05,23.141,23.422,23.034,23.196,3318404,0
2002-09-06,23.248,23.363,23.155,23.296,2611014,0
2002-09-09,23.248,23.254,22.87,23.096,2548611,0
2002-09-10,23.105,23.105,22.092,22.152,5919319,0
2002-09-11,22.216,22.361,21.944,22.101,3309078,0
2002-09-12,21.892,21.9,20.816,21.134,6540742,0
2002-09-13,21.049,21.858,21.049,21.858,2886513,0
2002-09-16,20.159,20.159,19.255,19.722,20000520,0
2002-09-17,19.722,19.75,18.468,18.746,12764560,0
2002-09-18,18.732,19.504,18.207,19.255,9462208,0
2002-09-19,19.204,19.296,18.917,19.032,4123923,0
2002-09-20,19.032,19.032,18.446,18.839,6345771,0
2002-09-23,18.77,18.924,18.331,18.523,3297428,0
2002-09-24,18.523,18.523,18.082,18.345,4259858,0
2002-09-25,18.576,18.955,18.353,18.591,4236813,0
2002-09-26,18.801,19.188,18.691,19.188,3714300,0
2002-09-27,19.148,19.263,18.909,19.009,3452527,0
2002-09-30,18.863,19.296,18.655,19.117,4447060,0
2002-10-01,19.226,19.629,18.939,19.596,5051399,0
2002-10-02,19.596,19.671,19.271,19.355,4202637,0
2002-10-03,19.435,19.521,18.939,18.955,2471454,0
2002-10-04,18.655,18.676,18.129,18.167,5398100,0
2002-10-07,18.167,18.454,17.943,17.997,4525777,0
2002-10-08,18.207,18.222,14.506,15.763,30100208,0
2002-10-09,15.078,15.302,13.572,13.75,22128638,0
2002-10-10,13.758,15.022,13.339,14.645,19765930,0
2002-10-11,15.642,15.678,14.319,14.955,10584918,0
2002-10-14,14.027,15.239,13.98,14.83,11534142,0
2002-10-15,14.83,15.747,14.653,15.504,21198573,0
2002-10-16,15.263,15.395,15.078,15.078,36726654,0
2002-10-17,15.339,15.339,15.015,15.239,17461486,0
2002-10-18,15.224,15.527,14.885,15.52,10391756,0
2002-10-21,15.555,16.129,15.471,15.956,12319720,0
2002-10-22,15.956,16.129,15.605,15.848,10019424,0
2002-10-23,15.905,16.908,15.897,16.886,15665830,0
2002-10-24,16.87,17.296,16.553,17.031,9734863,0
2002-10-25,16.886,17.371,16.576,17.21,5320424,0
2002-10-28,17.338,17.639,17.239,17.582,7009144,0
2002-10-29,17.573,17.682,17.247,17.52,6129566,0
2002-10-30,17.648,17.866,17.533,17.835,4797391,0
2002-10-31,18.167,18.167,17.696,18.09,9419230,0
2002-11-01,18.114,18.375,17.82,18.375,5315243,0
2002-11-04,18.576,19.34,18.382,18.846,6609359,0
2002-11-05,18.846,19.335,18.514,19.218,4615879,0
2002-11-06,19.218,19.521,18.655,18.909,5524197,0
2002-11-07,18.662,18.732,17.627,18.082,7422647,0
2002-11-08,18.082,18.5,17.766,18.059,5615599,0
2002-11-11,18.067,18.274,17.757,18.036,3216126,0
2002-11-12,18.237,18.274,17.548,17.596,5628801,0
2002-11-13,17.639,17.843,17.338,17.589,5341653,0
2002-11-14,17.782,18.26,17.696,18.207,3694364,0
2002-11-15,18.122,18.646,18.09,18.646,3013129,0
2002-11-18,18.576,18.646,18.245,18.546,3900988,0
2002-11-19,18.554,18.917,18.468,18.732,3107895,0
2002-11-20,18.801,18.909,18.407,18.662,3567490,0
2002-11-21,18.909,19.063,18.608,18.886,4806193,0
2002-11-22,18.839,19.671,18.7,19.637,5054244,0
2002-11-25,19.637,19.85,18.963,19.456,6668135,0
2002-11-26,19.403,19.54,18.839,18.855,4703142,0
2002-11-27,19.148,19.435,18.894,19.34,3747961,0
2002-11-29,19.34,19.463,19.132,19.449,1487535,0
2002-12-02,19.737,19.737,18.955,19.163,3956395,0
2002-12-03,19.163,19.38,18.947,19.132,3026593,0
2002-12-04,19.944,19.944,19.002,19.126,6098755,0
2002-12-05,19.34,19.463,18.855,19.156,3596749,0
2002-12-06,19.087,19.196,18.902,19.171,4311644,0
2002-12-09,19.171,19.488,19.079,19.103,4552189,0
2002-12-10,19.288,19.629,19.163,19.612,3368896,0
2002-12-11,19.612,20.097,19.54,20.097,3407732,0
2002-12-12,20.097,20.238,19.858,20.224,3384947,0
2002-12-13,20.238,20.632,20.137,20.624,3877942,0
2002-12-16,20.523,20.684,20.307,20.616,4878438,0
2002-12-17,20.699,20.763,20.439,20.483,2180159,0
2002-12-18,20.508,20.841,20.431,20.607,3152431,0
2002-12-19,20.616,20.663,20.455,20.591,5574949,0
2002-12-20,20.841,21.174,20.808,21.109,7033223,0
2002-12-23,21.209,21.25,20.748,20.772,2701897,0
2002-12-24,20.824,20.949,20.716,20.848,1028458,0
2002-12-26,20.993,21.282,20.872,21.034,1639521,0
2002-12-27,20.885,21.079,20.539,20.591,2590816,0
2002-12-30,20.872,21.088,20.716,21.066,3216126,0
2002-12-31,21.009,21.109,20.692,20.965,2246962,0
2003-01-02,21.034,21.295,20.716,21.295,3109447,0
2003-01-03,21.342,21.502,21.15,21.265,3407994,0
2003-01-06,21.418,22.383,21.389,22.383,8506251,0
2003-01-07,22.383,22.383,21.466,21.835,8028536,0
2003-01-08,21.574,21.875,21.491,21.55,4642551,0
2003-01-09,21.574,21.735,21.342,21.699,3045753,0
2003-01-10,21.474,21.642,21.382,21.558,2188446,0
2003-01-13,21.295,21.667,21.117,21.457,3975556,0
2003-01-14,21.511,21.574,21.335,21.434,2988270,0
2003-01-15,21.658,21.658,21.079,21.258,2334482,0
2003-01-16,21.402,21.474,21.101,21.15,2833693,0
2003-01-17,21.166,21.188,20.748,20.799,3181172,0
2003-01-21,21.009,21.066,20.523,20.523,3207065,0
2003-01-22,20.523,20.523,20.224,20.238,4463116,0
2003-01-23,20.431,20.941,20.383,20.78,3470909,0
2003-01-24,20.591,20.784,20.354,20.49,3404883,0
2003-01-27,20.324,20.399,19.75,19.789,4820433,0
2003-01-28,20.26,20.78,20.159,20.632,5881256,0
2003-01-29,20.532,20.816,20.232,20.733,2631989,0
2003-01-30,20.655,20.748,20.331,20.331,3092361,0
2003-01-31,20.408,20.857,20.361,20.692,3063100,0
2003-02-03,20.692,21.057,20.647,21.009,2574764,0
2003-02-04,20.925,21.282,20.64,20.816,3381064,0
2003-02-05,20.816,21.218,20.816,20.864,4686050,0
2003-02-06,20.692,20.993,20.547,20.632,3278268,0
2003-02-07,20.748,20.824,20.539,20.607,3436990,0
2003-02-10,20.607,20.993,20.591,20.949,2909040,0
2003-02-11,21.188,21.188,20.476,20.523,4007663,0
2003-02-12,20.523,20.784,19.997,20.137,3794572,0
2003-02-13,20.145,20.772,19.805,20.539,4966986,0
2003-02-14,20.539,20.824,20.361,20.799,4413665,0
2003-02-18,21.109,21.134,20.841,21.009,2614900,0
2003-02-19,21.001,21.117,20.885,21.016,2802880,0
2003-02-20,21.016,21.302,20.941,21.158,2437793,0
2003-02-21,21.366,21.574,21.101,21.274,3510266,0
2003-02-24,21.282,21.434,21.134,21.295,3111001,0
2003-02-25,21.288,21.699,21.066,21.434,3576550,0
2003-02-26,21.491,21.491,21.009,21.009,3282154,0
2003-02-27,21.034,21.342,20.857,20.986,3446571,0
2003-02-28,20.979,21.282,20.816,20.816,4898373,0
2003-03-03,20.949,21.226,20.857,20.941,2110247,0
2003-03-04,21.025,21.088,20.816,20.816,1737398,0
2003-03-05,20.908,21.158,20.733,21.158,4709356,0
2003-03-06,21.158,21.449,20.941,21.295,4020610,0
2003-03-07,21.295,21.611,21.166,21.535,5190183,0
2003-03-10,21.25,21.382,20.949,21.049,4170788,0
2003-03-11,21.174,21.318,21.025,21.066,3772302,0
2003-03-12,21.049,21.142,20.678,20.9,5736776,0
2003-03-13,21.226,21.242,20.816,20.892,6069753,0
2003-03-14,20.993,21.042,20.857,20.949,3844025,0
2003-03-17,20.949,21.234,20.949,21.234,4079130,0
2003-03-18,21.318,21.511,21.242,21.474,3756768,0
2003-03-19,21.611,21.611,21.309,21.592,2695169,0
2003-03-20,21.542,21.767,21.418,21.75,2718728,0
2003-03-21,21.82,21.913,21.683,21.913,3878202,0
2003-03-24,21.72,21.806,21.309,21.511,2472492,0
2003-03-25,21.511,21.72,21.382,21.635,2832659,0
2003-03-26,21.635,21.82,21.519,21.535,2543694,0
2003-03-27,21.535,21.767,21.326,21.642,3127571,0
2003-03-28,21.511,21.705,21.511,21.628,2171875,0
2003-03-31,21.619,21.619,21.295,21.382,3468838,0
2003-04-01,21.382,21.592,21.15,21.502,4948864,0
2003-04-02,21.783,21.806,21.418,21.474,2510034,0
2003-04-03,21.474,21.611,21.226,21.35,3290437,0
2003-04-04,21.35,21.727,21.326,21.727,2898683,0
2003-04-07,21.844,22.067,21.683,21.683,2844044,0
2003-04-08,21.813,21.913,21.699,21.735,2036197,0
2003-04-09,22.03,22.083,21.558,21.683,3988762,0
2003-04-10,21.791,21.959,21.683,21.944,2401541,0
2003-04-11,22.167,22.192,21.813,21.875,3608401,0
2003-04-14,21.907,22.101,21.907,22.092,2842752,0
2003-04-15,22.276,22.454,22.101,22.383,3269982,0
2003-04-16,22.592,22.702,22.417,22.554,4434115,0
2003-04-17,22.577,22.686,22.376,22.655,2423550,0
2003-04-21,22.803,22.842,22.61,22.619,3490589,0
2003-04-22,22.439,22.655,22.361,22.592,4756740,0
2003-04-23,22.661,22.754,22.392,22.74,4402528,0
2003-04-24,22.61,23.134,22.61,22.995,3623676,0
2003-04-25,23.055,23.055,22.694,22.719,4117449,0
2003-04-28,22.668,22.978,22.661,22.948,2421224,0
2003-04-29,22.978,23.012,22.811,22.895,3257296,0
2003-04-30,22.978,23.021,22.786,22.853,3693848,0
2003-05-01,22.786,23.021,22.476,22.786,2692581,0
2003-05-02,22.648,22.912,22.64,22.912,2473785,0
2003-05-05,22.912,23.079,22.777,22.954,2104815,0
2003-05-06,22.978,23.048,22.834,22.948,2419410,0
2003-05-07,22.948,22.954,22.694,22.819,3050415,0
2003-05-08,22.719,22.895,22.677,22.769,1968358,0
2003-05-09,22.878,22.978,22.754,22.92,2282438,0
2003-05-12,22.853,23.155,22.786,23.134,2032313,0
2003-05-13,23.096,23.134,22.948,23.055,2435461,0
2003-05-14,23.079,23.171,22.978,23.155,2249555,0
2003-05-15,23.229,23.449,23.134,23.405,3500944,0
2003-05-16,23.505,23.945,23.472,23.907,4180368,0
2003-05-19,23.874,24,23.597,23.907,4207556,0
2003-05-20,24.125,24.239,24.007,24.217,5065638,0
2003-05-21,23.945,23.945,23.782,23.79,12398697,0
2003-05-22,23.79,24.083,23.774,24.053,6222522,0
2003-05-23,24.175,24.787,24.175,24.718,7611407,0
2003-05-27,24.718,24.972,24.446,24.972,6953730,0
2003-05-28,24.718,24.802,24.501,24.526,7189610,0
2003-05-29,24.526,24.577,23.891,24.046,6205950,0
2003-05-30,24.053,24.359,24.046,24.333,5799957,0
2003-06-02,24.426,24.618,24.359,24.454,3417309,0
2003-06-03,24.477,24.626,24.385,24.54,4223870,0
2003-06-04,24.561,24.656,24.438,24.561,3106600,0
2003-06-05,24.561,24.561,24.239,24.318,2767409,0
2003-06-06,24.41,24.526,24.083,24.1,3299758,0
2003-06-09,24.1,24.325,24.083,24.138,4269961,0
2003-06-10,24.21,24.318,24.138,24.217,2702934,0
2003-06-11,24.276,24.359,24.138,24.301,4199788,0
2003-06-12,24.718,25.058,24.433,24.98,5026537,0
2003-06-13,25.026,25.119,24.662,24.702,3912639,0
2003-06-16,24.949,25.36,24.84,25.36,2674191,0
2003-06-17,25.474,25.474,25.026,25.119,3751586,0
2003-06-18,25.119,25.259,25.01,25.134,1956966,0
2003-06-19,25.297,25.297,25.089,25.188,3078635,0
2003-06-20,25.251,25.367,25.089,25.142,4207556,0
2003-06-23,25.181,25.266,24.733,24.958,1829575,0
2003-06-24,24.958,25.065,24.662,24.871,2906190,0
2003-06-25,24.887,25.104,24.733,24.733,2865539,0
2003-06-26,24.896,25.058,24.758,24.796,2363483,0
2003-06-27,24.727,24.727,24.594,24.727,2083840,0
2003-06-30,24.718,24.858,24.648,24.818,2513399,0
2003-07-01,24.662,24.796,24.526,24.662,2400247,0
2003-07-02,24.678,24.827,24.54,24.827,3486188,0
2003-07-03,24.827,24.827,24.561,24.569,1394837,0
2003-07-07,24.626,24.811,24.454,24.493,2235830,0
2003-07-08,24.569,24.594,24.339,24.419,2960307,0
2003-07-09,24.419,24.426,24.192,24.225,2082287,0
2003-07-10,24.153,24.167,23.464,23.597,5201055,0
2003-07-11,23.65,23.75,23.557,23.65,2820231,0
2003-07-14,23.983,24.032,23.744,23.79,5055541,0
2003-07-15,23.867,23.874,23.437,23.472,2606093,0
2003-07-16,23.443,23.505,22.927,23.029,3843766,0
2003-07-17,23.055,23.354,22.961,23.196,3355172,0
2003-07-18,23.349,23.582,23.171,23.573,3059475,0
2003-07-21,23.243,23.243,23.171,23.243,2325679,0
2003-07-22,23.243,23.513,23.171,23.38,2722353,0
2003-07-23,23.505,23.557,23.121,23.163,4857978,0
2003-07-24,23.171,23.437,23.096,23.096,2765596,0
2003-07-25,23.141,23.349,22.97,23.221,2528417,0
2003-07-28,23.263,23.296,22.995,23.134,2339921,0
2003-07-29,23.171,23.229,22.948,23.188,3173403,0
2003-07-30,23.214,23.413,23.171,23.28,3248493,0
2003-07-31,23.464,23.538,23.155,23.214,3184795,0
2003-08-01,23.134,23.171,22.842,22.912,3176248,0
2003-08-04,22.904,22.961,22.454,22.719,4497039,0
2003-08-05,22.74,22.826,22.454,22.51,2892728,0
2003-08-06,22.51,22.842,22.417,22.719,3138451,0
2003-08-07,22.719,23.062,22.719,23.062,3130941,0
2003-08-08,23.214,23.314,23.087,23.296,2666686,0
2003-08-11,23.248,23.422,23.188,23.28,1735066,0
2003-08-12,23.38,23.573,23.254,23.573,1738435,0
2003-08-13,23.65,23.75,23.43,23.639,2385488,0
2003-08-14,23.639,23.65,23.449,23.549,2179126,0
2003-08-15,23.464,23.597,23.413,23.472,1476660,0
2003-08-18,23.472,23.557,23.363,23.422,2207348,0
2003-08-19,23.443,23.464,23.171,23.248,2658658,0
2003-08-20,23.188,23.573,23.179,23.543,3008726,0
2003-08-21,23.573,23.75,23.505,23.657,1953599,0
2003-08-22,23.657,23.697,23.179,23.229,3044975,0
2003-08-25,23.248,23.531,23.229,23.531,1721084,0
2003-08-26,23.531,23.642,23.437,23.623,3284997,0
2003-08-27,23.405,23.48,23.296,23.363,2243080,0
2003-08-28,23.397,23.457,23.322,23.38,1719530,0
2003-08-29,23.363,23.405,23.179,23.397,1272366,0
2003-09-02,23.397,23.665,23.234,23.639,3912122,0
2003-09-03,23.573,23.697,23.405,23.65,5291680,0
2003-09-04,23.597,23.65,23.413,23.543,3595453,0
2003-09-05,23.543,23.543,23.329,23.472,2085393,0
2003-09-08,23.505,23.689,23.464,23.65,1685872,0
2003-09-09,23.557,23.582,23.305,23.314,1971727,0
2003-09-10,23.214,23.538,23.214,23.449,2154782,0
2003-09-11,23.449,23.614,23.363,23.363,2032054,0
2003-09-12,23.329,23.665,23.28,23.623,1921494,0
2003-09-15,23.573,23.589,23.335,23.472,1830868,0
2003-09-16,23.443,23.631,23.405,23.582,2578652,0
2003-09-17,23.631,23.65,23.48,23.557,2753684,0
2003-09-18,23.631,24,23.606,23.958,4318634,0
2003-09-19,23.958,24.038,23.714,23.916,5802287,0
2003-09-22,23.832,23.839,23.498,23.505,3383654,0
2003-09-23,23.65,23.65,23.505,23.597,3016754,0
2003-09-24,23.531,23.614,23.329,23.413,2373060,0
2003-09-25,23.413,23.557,23.329,23.389,1758886,0
2003-09-26,23.389,23.758,23.28,23.674,3264285,0
2003-09-29,23.739,24,23.623,24,3274125,0
2003-09-30,23.932,24.024,23.75,23.907,3097539,0
2003-10-01,24.083,24.083,23.891,23.974,2692060,0
2003-10-02,24.024,24.192,23.945,24.192,2299268,0
2003-10-03,24.346,24.468,24.192,24.259,2371252,0
2003-10-06,24.259,24.526,24.225,24.51,2297970,0
2003-10-07,24.346,24.385,24.138,24.225,3855672,0
2003-10-08,24.225,24.259,24.053,24.138,3009246,0
2003-10-09,24.217,24.359,24.125,24.318,2613864,0
2003-10-10,24.318,24.318,24.116,24.225,1590326,0
2003-10-13,24.225,24.284,24.06,24.153,1420471,0
2003-10-14,24.138,24.292,24.024,24.276,2070638,0
2003-10-15,24.259,24.292,23.907,23.983,3004843,0
2003-10-16,23.983,24.132,23.983,24.024,2018071,0
2003-10-17,24.083,24.153,23.932,24.024,2200359,0
2003-10-20,24.125,24.125,23.832,23.945,1724707,0
2003-10-21,23.945,24.292,23.557,23.823,2658917,0
2003-10-22,23.75,23.907,23.606,23.606,2450998,0
2003-10-23,23.606,23.706,23.38,23.422,2493717,0
2003-10-24,23.422,23.437,23.28,23.363,2870974,0
2003-10-27,23.397,23.597,23.363,23.38,2170582,0
2003-10-28,23.405,23.522,23.405,23.472,2473785,0
2003-10-29,23.472,23.832,23.472,23.739,2727531,0
2003-10-30,23.867,23.867,23.557,23.642,1441961,0
2003-10-31,23.642,23.839,23.614,23.79,2299525,0
2003-11-03,23.75,23.844,23.706,23.823,1667959,0
2003-11-04,23.697,23.75,23.557,23.631,2511649,0
2003-11-05,23.573,23.75,23.557,23.723,2064680,0
2003-11-06,23.723,23.739,23.422,23.614,2984648,0
2003-11-07,23.614,23.75,23.48,23.565,2466016,0
2003-11-10,23.565,23.697,23.557,23.631,1848218,0
2003-11-11,23.665,23.665,23.522,23.614,1758369,0
2003-11-12,23.573,23.689,23.464,23.543,1691569,0
2003-11-13,23.606,23.75,23.505,23.714,2480257,0
2003-11-14,23.714,23.75,23.489,23.543,1630978,0
2003-11-17,23.543,23.543,23.296,23.349,2565446,0
2003-11-18,23.349,23.437,22.92,22.927,2613602,0
2003-11-19,22.927,23.234,22.895,23.179,2753946,0
2003-11-20,23.179,23.363,23.034,23.141,2614637,0
2003-11-21,23.349,23.349,23.171,23.229,2772327,0
2003-11-24,23.329,23.522,23.28,23.437,3271019,0
2003-11-25,23.372,23.505,23.363,23.449,4983041,0
2003-11-26,23.229,23.335,23.034,23.263,2311698,0
2003-11-28,23.314,23.363,23.221,23.28,777037,0
2003-12-01,23.28,23.531,23.254,23.513,2640791,0
2003-12-02,23.513,23.79,23.505,23.697,3376921,0
2003-12-03,23.65,23.665,23.243,23.296,5077547,0
2003-12-04,23.296,23.464,23.289,23.464,5274594,0
2003-12-05,23.422,23.823,23.405,23.48,3632477,0
2003-12-08,23.505,23.798,23.505,23.766,2620078,0
2003-12-09,23.851,23.932,23.543,23.543,2028170,0
2003-12-10,23.557,23.65,23.505,23.522,2379277,0
2003-12-11,23.464,23.665,23.457,23.538,2059761,0
2003-12-12,23.543,23.557,23.422,23.489,3015715,0
2003-12-15,23.589,23.739,23.505,23.557,4658348,0
2003-12-16,23.589,23.639,23.349,23.413,3466247,0
2003-12-17,23.413,23.642,23.28,23.631,2947103,0
2003-12-18,23.597,24.038,23.513,23.983,5943140,0
2003-12-19,23.983,24.167,23.932,24.167,5861579,0
2003-12-22,24.167,24.385,24.06,24.359,4348413,0
2003-12-23,24.41,24.64,24.401,24.626,4075246,0
2003-12-24,24.626,24.758,24.61,24.662,1967584,0
2003-12-26,24.648,24.733,24.602,24.711,829082,0
2003-12-29,24.718,24.834,24.632,24.787,2227026,0
2003-12-30,24.834,24.896,24.727,24.84,2285802,0
2003-12-31,24.84,24.871,24.594,24.648,2106626,0
2004-01-02,24.669,24.942,24.648,24.727,2286322,0
2004-01-05,24.718,24.796,24.276,24.468,3141557,0
2004-01-06,24.485,24.485,24.192,24.318,2970403,0
2004-01-07,24.253,24.318,24.138,24.259,2785270,0
2004-01-08,24.217,24.325,23.916,23.945,5730046,0
2004-01-09,23.932,24.032,23.766,23.858,4594389,0
2004-01-12,23.874,23.983,23.844,23.891,2557157,0
2004-01-13,23.874,24.092,23.858,24,3370963,0
2004-01-14,24,24.246,24,24.246,2086430,0
2004-01-15,24.233,24.239,23.806,23.858,4204970,0
2004-01-16,23.851,24.016,23.639,23.714,2983869,0
2004-01-20,23.714,23.945,23.697,23.945,2169545,0
2004-01-21,23.891,24.246,23.851,24.239,2862689,0
2004-01-22,24.239,24.41,24.138,24.368,3617979,0
2004-01-23,24.333,24.359,24,24.1,6046971,0
2004-01-26,24.06,24.259,24,24.259,2800544,0
2004-01-27,24.385,24.662,24.359,24.419,4099064,0
2004-01-28,24.485,24.987,24.468,24.727,4649801,0
2004-01-29,24.849,24.958,24.648,24.887,3388054,0
2004-01-30,24.811,24.834,24.626,24.778,3223634,0
2004-02-02,24.662,24.811,24.61,24.648,2503304,0
2004-02-03,24.333,24.626,24.276,24.626,3013385,0
2004-02-04,24.368,24.51,24.276,24.419,3547033,0
2004-02-05,24.51,24.51,24.192,24.239,4455089,0
2004-02-06,24.239,24.526,24.225,24.446,2583053,0
2004-02-09,24.401,24.433,24.292,24.41,1946093,0
2004-02-10,24.438,24.602,24.41,24.602,2395330,0
2004-02-11,24.468,24.678,24.346,24.662,3922478,0
2004-02-12,24.602,24.64,24.377,24.41,2568551,0
2004-02-13,24.468,24.501,24.239,24.339,3899175,0
2004-02-17,24.426,24.602,24.401,24.526,1805755,0
2004-02-18,24.602,24.626,24.461,24.493,2251362,0
2004-02-19,24.577,24.577,24.368,24.426,3046014,0
2004-02-20,24.51,24.519,24.21,24.253,3375363,0
2004-02-23,24.318,24.554,24.276,24.419,4883872,0
2004-02-24,24.468,24.526,24.239,24.446,3428964,0
2004-02-25,24.385,24.401,24.175,24.239,3544443,0
2004-02-26,24.239,24.284,23.958,24.038,3415497,0
2004-02-27,23.665,24.385,23.665,24.259,4374560,0
2004-03-01,24.259,24.485,24.192,24.401,1933924,0
2004-03-02,24.485,24.594,24.446,24.493,2528157,0
2004-03-03,24.519,24.74,24.468,24.686,4069031,0
2004-03-04,24.727,24.84,24.702,24.811,2614900,0
2004-03-05,24.91,25.134,24.871,25.134,3497319,0
2004-03-08,25.134,25.428,25.08,25.181,2618779,0
2004-03-09,25.212,25.275,25.034,25.142,2656326,0
2004-03-10,25.165,25.235,24.91,24.949,3548847,0
2004-03-11,24.834,24.972,24.493,24.554,3474277,0
2004-03-12,24.51,24.74,24.377,24.727,2224438,0
2004-03-15,24.632,24.987,24.561,24.84,3275416,0
2004-03-16,24.904,25.05,24.733,24.864,2285023,0
2004-03-17,24.972,25.104,24.942,25.05,3051711,0
2004-03-18,24.926,25.018,24.758,24.871,2243595,0
2004-03-19,24.91,25.042,24.64,24.662,2931567,0
2004-03-22,24.64,24.662,24.333,24.438,2314803,0
2004-03-23,24.485,24.519,24.253,24.301,2963673,0
2004-03-24,24.292,24.359,24.083,24.138,2799254,0
2004-03-25,24.192,24.259,24.007,24.153,3471430,0
2004-03-26,24.153,24.253,24.1,24.138,2721578,0
2004-03-29,24.239,24.493,24.167,24.468,3101679,0
2004-03-30,24.51,24.678,24.401,24.678,2946061,0
2004-03-31,24.648,24.887,24.586,24.834,2327233,0
2004-04-01,24.778,24.871,24.702,24.871,1746200,0
2004-04-02,24.904,24.926,24.718,24.84,2551204,0
2004-04-05,24.763,24.918,24.727,24.811,2347946,0
2004-04-06,24.834,24.987,24.778,24.987,2018071,0
2004-04-07,24.91,24.972,24.763,24.864,2030246,0
2004-04-08,24.871,24.871,24.74,24.864,1961629,0
2004-04-12,24.864,25.01,24.301,24.333,3211206,0
2004-04-13,24.276,24.276,23.891,24.239,5657026,0
2004-04-14,24.138,24.318,23.907,24.318,4771759,0
2004-04-15,24.318,24.718,24.318,24.662,4912352,0
2004-04-16,24.733,24.972,24.618,24.678,2976619,0
2004-04-19,24.678,24.763,24.493,24.602,2364515,0
2004-04-20,24.333,24.686,24.253,24.401,4707027,0
2004-04-21,24.401,24.468,24.239,24.419,2988527,0
2004-04-22,24.346,24.648,24.333,24.561,3377440,0
2004-04-23,24.526,24.678,24.419,24.554,2544986,0
2004-04-26,24.554,24.694,24.526,24.61,1982340,0
2004-04-27,24.61,24.64,24.493,24.526,2585639,0
2004-04-28,24.526,24.632,24.401,24.501,2608942,0
2004-04-29,24.526,24.74,24.426,24.51,4667146,0
2004-04-30,24.526,24.669,24.461,24.648,3126797,0
2004-05-03,24.577,24.702,24.368,24.678,2223661,0
2004-05-04,24.678,24.811,24.526,24.678,2193625,0
2004-05-05,24.61,24.904,24.454,24.454,3240206,0
2004-05-06,24.454,24.758,24.318,24.686,3360347,0
2004-05-07,24.632,24.632,24.053,24.325,5968516,0
2004-05-10,24.108,24.175,23.858,23.945,3394009,0
2004-05-11,23.898,23.983,23.697,23.806,3080968,0
2004-05-12,23.806,23.945,23.472,23.851,3992901,0
2004-05-13,23.851,24.125,23.714,24,3525286,0
2004-05-14,24,24.301,23.983,24.125,4235005,0
2004-05-17,24.083,24.083,23.774,23.945,2209935,0
2004-05-18,24.053,24.175,23.891,23.932,3084851,0
2004-05-19,23.958,23.958,23.65,23.65,4025011,0
2004-05-20,23.674,23.958,23.642,23.79,2332152,0
2004-05-21,23.938,23.967,23.714,23.79,2194918,0
2004-05-24,23.882,24.21,23.844,24.192,2550426,0
2004-05-25,24.175,24.446,23.974,24.446,3530720,0
2004-05-26,24.259,24.276,24.032,24.138,5356932,0
2004-05-27,24.153,24.333,24.138,24.233,2640791,0
2004-05-28,24.292,24.339,24.225,24.318,2125268,0
2004-06-01,24.325,24.377,24.125,24.268,1901296,0
2004-06-02,24.239,24.333,24.083,24.092,3173664,0
2004-06-03,24.038,24.06,23.774,23.782,3384687,0
2004-06-04,23.782,24.016,23.697,23.75,2961601,0
2004-06-07,23.839,23.907,23.766,23.79,1933406,0
2004-06-08,23.79,23.832,23.657,23.806,3110744,0
2004-06-09,23.806,23.916,23.674,23.697,3237619,0
2004-06-10,23.806,23.844,23.682,23.844,2536441,0
2004-06-14,23.75,23.932,23.697,23.874,1686132,0
2004-06-15,24.016,24.138,23.932,23.983,2878485,0
2004-06-16,24.053,24.284,24,24.284,2416045,0
2004-06-17,24.253,24.526,24.146,24.468,2776214,0
2004-06-18,24.468,24.54,24.401,24.401,2913958,0
2004-06-21,24.461,24.711,24.346,24.477,2162815,0
2004-06-22,24.54,24.702,24.325,24.532,2402324,0
2004-06-23,24.446,24.787,24.401,24.787,2200359,0
2004-06-24,24.77,24.787,24.602,24.778,2569847,0
2004-06-25,24.778,24.778,24.554,24.678,2306779,0
2004-06-28,24.678,24.871,24.577,24.648,2672383,0
2004-06-29,24.648,24.648,24.175,24.301,2864505,0
2004-06-30,24.239,24.426,23.974,24.359,2204759,0
2004-07-01,24.259,24.31,23.983,24.038,3603221,0
2004-07-02,24.276,24.51,24.276,24.426,2323606,0
2004-07-06,24.333,24.54,24.318,24.461,2384971,0
2004-07-07,24.368,24.485,24.259,24.454,1317677,0
2004-07-08,24.359,24.454,24.259,24.268,2416045,0
2004-07-09,24.268,24.301,23.983,24.083,3436990,0
2004-07-12,24.083,24.233,24.032,24.175,2320502,0
2004-07-13,24.192,24.21,24.092,24.167,1641332,0
2004-07-14,24.1,24.426,24.1,24.401,2344320,0
2004-07-15,24.393,24.594,24.346,24.548,3007689,0
2004-07-16,24.626,24.662,24.461,24.632,2746172,0
2004-07-19,24.718,24.796,24.648,24.733,2369951,0
2004-07-20,24.733,24.802,24.678,24.749,2709666,0
2004-07-21,24.796,24.802,24.368,24.385,2262240,0
2004-07-22,24.346,24.419,24.167,24.284,1911395,0
2004-07-23,24.301,24.401,24.138,24.21,2036717,0
2004-07-26,24.192,24.318,24.083,24.192,1724707,0
2004-07-27,24.192,24.385,23.974,24.167,3683747,0
2004-07-28,24.167,24.225,24,24.167,2694907,0
2004-07-29,24.253,24.468,24.1,24.217,3058441,0
2004-07-30,24.217,24.526,24.159,24.51,2573468,0
2004-08-02,24.51,24.577,24.368,24.526,2811944,0
2004-08-03,24.51,24.561,24.346,24.51,2474302,0
2004-08-04,24.419,24.662,24.339,24.626,2732194,0
2004-08-05,24.662,24.678,24.354,24.419,2504081,0
2004-08-06,24.419,24.733,24.346,24.454,3594158,0
2004-08-09,24.54,24.577,24.175,24.31,2377721,0
2004-08-10,24.339,24.493,24.21,24.485,1550710,0
2004-08-11,24.426,24.618,24.301,24.594,2033868,0
2004-08-12,24.569,24.694,24.485,24.54,1644441,0
2004-08-13,24.602,24.632,24.368,24.54,1381630,0
2004-08-16,24.54,24.871,24.519,24.864,2288395,0
2004-08-17,24.864,24.896,24.718,24.896,2457470,0
2004-08-18,24.896,25.111,24.871,25.111,2687917,0
2004-08-19,25.01,25.089,24.871,24.98,2163072,0
2004-08-20,24.965,25.065,24.904,24.987,2731155,0
2004-08-23,25.026,25.104,24.942,24.942,1703994,0
2004-08-24,24.942,25.026,24.796,24.958,3035137,0
2004-08-25,24.778,25.004,24.727,24.958,5434870,0
2004-08-26,25.034,25.065,24.958,24.996,2189744,0
2004-08-27,25.018,25.018,24.949,24.98,927475,0
2004-08-30,24.949,25.018,24.849,24.904,1624245,0
2004-08-31,24.972,25.065,24.858,25.065,2661766,0
2004-09-01,25.104,25.151,24.98,25.151,2978433,0
2004-09-02,25.134,25.151,24.98,25.104,2513661,0
2004-09-03,25.065,25.089,24.871,25.01,1641075,0
2004-09-07,25.065,25.275,25.042,25.275,2970664,0
2004-09-08,25.104,25.235,25.058,25.197,10782734,0
2004-09-09,25.181,25.443,25.165,25.32,5869864,0
2004-09-10,25.266,25.414,25.197,25.367,3851532,0
2004-09-13,25.367,25.367,25.095,25.197,4045211,0
2004-09-14,25.197,25.251,25.065,25.104,4624686,0
2004-09-15,25.174,25.227,25.065,25.126,3085109,0
2004-09-16,25.174,25.275,25.089,25.259,4306723,0
2004-09-17,25.259,25.266,25.089,25.089,7567387,0
2004-09-20,25.165,25.259,25.119,25.181,3838327,0
2004-09-21,25.235,25.405,25.126,25.343,3657335,0
2004-09-22,25.313,25.334,25.089,25.111,2948397,0
2004-09-23,25.072,25.095,24.918,24.958,2663319,0
2004-09-24,24.965,25.01,24.91,24.949,2899458,0
2004-09-27,24.958,25.212,24.896,25.065,2470417,0
2004-09-28,25.165,25.266,25.095,25.165,2827995,0
2004-09-29,25.089,25.181,24.972,25.181,2201134,0
2004-09-30,25.104,25.227,25.042,25.197,2887807,0
2004-10-01,25.197,25.452,25.181,25.374,3420679,0
2004-10-04,25.374,25.42,25.275,25.343,3186351,0
2004-10-05,25.343,25.452,25.259,25.305,3582248,0
2004-10-06,25.305,25.505,25.197,25.505,2867872,0
2004-10-07,25.49,25.505,25.281,25.288,3233217,0
2004-10-08,25.389,25.49,25.288,25.474,2415269,0
2004-10-11,25.49,25.552,25.389,25.428,2336551,0
2004-10-12,25.434,25.597,25.305,25.583,5450404,0
2004-10-13,25.583,25.622,25.126,25.197,3037986,0
2004-10-14,25.111,25.212,25.065,25.134,2135886,0
2004-10-15,25.181,25.297,25.158,25.174,3725436,0
2004-10-18,25.158,25.251,25.089,25.165,2692318,0
2004-10-19,25.158,25.281,24.934,24.987,2843275,0
2004-10-20,25.042,25.142,24.949,25.134,3759873,0
2004-10-21,24.778,24.858,24.54,24.718,8632091,0
2004-10-22,24.727,24.849,24.61,24.61,4222315,0
2004-10-25,24.718,24.787,24.493,24.532,4157583,0
2004-10-26,24.54,25.065,24.485,25.065,3584320,0
2004-10-27,25.026,25.065,24.702,24.733,3675979,0
2004-10-28,24.718,24.718,24.318,24.61,4403042,0
2004-10-29,24.678,24.84,24.632,24.84,4303359,0
2004-11-01,24.827,24.871,24.711,24.758,3340672,0
2004-11-02,24.718,24.818,24.526,24.526,4167163,0
2004-11-03,24.811,25.089,24.733,24.796,3274125,0
2004-11-04,24.796,25.259,24.733,25.259,7046166,0
2004-11-05,25.259,25.259,24.84,25.151,3600374,0
2004-11-08,25.288,25.297,25.142,25.281,4408483,0
2004-11-09,25.36,25.49,25.281,25.42,4583519,0
2004-11-10,25.568,25.568,25.32,25.443,4545195,0
2004-11-11,25.466,25.751,25.414,25.683,2373582,0
2004-11-12,25.845,26.108,25.745,26.085,5254140,0
2004-11-15,25.991,26.008,25.776,25.936,3012091,0
2004-11-16,25.954,26,25.806,25.806,3006140,0
2004-11-17,25.876,25.914,25.605,25.675,3128870,0
2004-11-18,25.706,25.868,25.643,25.668,4557364,0
2004-11-19,25.698,25.706,25.474,25.529,4779526,0
2004-11-22,25.605,25.914,25.605,25.876,4193575,0
2004-11-23,25.69,26.063,25.66,25.969,3819165,0
2004-11-24,25.568,25.932,25.568,25.776,5257505,0
2004-11-26,25.806,25.876,25.73,25.751,839699,0
2004-11-29,25.751,25.837,25.452,25.474,3916264,0
2004-11-30,25.46,25.535,25.281,25.281,4305432,0
2004-12-01,25.288,25.297,25.01,25.197,3863961,0
2004-12-02,25.142,25.197,24.711,24.887,4511017,0
2004-12-03,24.926,25.089,24.811,24.926,5225915,0
2004-12-06,25.119,25.668,25.08,25.56,6957099,0
2004-12-07,25.605,25.784,25.443,25.683,7089408,0
2004-12-08,25.722,26.031,25.66,25.977,8447736,0
2004-12-09,25.977,26.031,25.86,26.008,4542350,0
2004-12-10,26.224,26.224,25.853,26.07,4109681,0
2004-12-13,26.17,26.372,26.078,26.364,5031199,0
2004-12-14,26.278,26.408,26.122,26.307,3917299,0
2004-12-15,26.379,26.455,26.224,26.439,4110720,0
2004-12-16,26.379,26.455,26.264,26.386,2743841,0
2004-12-17,26.302,26.439,26.264,26.355,5391887,0
2004-12-20,26.455,26.588,26.278,26.278,5103700,0
2004-12-21,26.286,26.286,26.17,26.255,5508922,0
2004-12-22,26.255,26.379,26.215,26.264,3029440,0
2004-12-23,26.302,26.331,26.146,26.17,2137438,0
2004-12-27,26.208,26.294,25.977,25.991,2048109,0
2004-12-28,26.078,26.2,26.015,26.2,1755263,0
2004-12-29,26.131,26.255,26.122,26.178,1780640,0
2004-12-30,26.238,26.455,26.2,26.331,1724969,0
2004-12-31,26.331,26.355,26.164,26.164,1829575,0
2005-01-03,26.264,26.331,26.036,26.063,4337795,0
2005-01-04,26.07,26.231,25.945,25.945,3560496,0
2005-01-05,25.876,25.936,25.698,25.76,4775381,0
2005-01-06,25.69,25.923,25.69,25.899,5013594,0
2005-01-07,25.991,26.215,25.837,25.837,2973514,0
2005-01-10,25.884,26.231,25.831,26.224,2809612,0
2005-01-11,26.224,26.238,25.932,26.116,2362187,0
2005-01-12,26.045,26.331,26.036,26.315,2982836,0
2005-01-13,26.315,26.764,26.307,26.455,3507162,0
2005-01-14,26.455,26.732,26.455,26.688,3331089,0
2005-01-18,26.632,26.904,26.58,26.904,3134046,0
2005-01-19,26.772,26.871,26.61,26.625,3283964,0
2005-01-20,26.625,26.625,26.338,26.395,2779834,0
2005-01-21,26.395,26.556,26.271,26.364,2262759,0
2005-01-24,26.364,26.632,26.255,26.439,3009246,0
2005-01-25,26.415,26.632,26.395,26.408,3171330,0
2005-01-26,26.531,26.695,26.455,26.632,2934672,0
2005-01-27,26.531,26.719,26.364,26.516,4844516,0
2005-01-28,26.503,26.571,26.023,26.471,5024466,0
2005-01-31,26.61,26.803,26.588,26.796,3964938,0
2005-02-01,26.796,26.803,26.556,26.632,5551126,0
2005-02-02,26.665,26.726,26.571,26.688,4164314,0
2005-02-03,26.688,26.688,26.539,26.58,3604512,0
2005-02-04,26.726,27.012,26.719,26.997,4468815,0
2005-02-07,27.012,27.128,26.95,27.105,3649052,0
2005-02-08,27.128,27.29,27.113,27.189,2978689,0
2005-02-09,27.128,27.359,27.128,27.228,3625488,0
2005-02-10,27.166,27.459,27.15,27.359,3949405,0
2005-02-11,27.329,27.381,27.205,27.273,3701097,0
2005-02-14,27.243,27.49,27.243,27.49,2839645,0
2005-02-15,27.49,27.49,27.359,27.406,3779292,0
2005-02-16,27.329,27.691,27.235,27.685,3376401,0
2005-02-17,27.614,28.016,27.614,27.815,4831569,0
2005-02-18,27.815,27.861,27.591,27.652,4474766,0
2005-02-22,27.614,27.668,27.004,27.034,3572665,0
2005-02-23,27.034,27.35,26.989,27.089,4885944,0
2005-02-24,27.097,27.406,27.097,27.368,2230392,0
2005-02-25,27.267,28.171,27.267,28.093,4117189,0
2005-02-28,27.97,28.093,27.792,27.823,4927113,0
2005-03-01,27.785,28.037,27.652,27.691,3113076,0
2005-03-02,27.652,27.931,27.629,27.785,2455915,0
2005-03-03,27.785,28.008,27.745,27.899,3008726,0
2005-03-04,28.101,28.757,28.093,28.673,5790634,0
2005-03-07,28.579,29.142,28.579,29.006,4092075,0
2005-03-08,28.966,29.081,28.74,29.027,3758320,0
2005-03-09,28.812,29.006,28.579,28.603,5768105,0
2005-03-10,28.603,28.757,28.34,28.688,4305172,0
2005-03-11,28.641,28.766,28.479,28.486,3538489,0
2005-03-14,28.465,28.898,28.432,28.898,3742004,0
2005-03-15,28.966,29.057,28.704,28.704,2282438,0
2005-03-16,28.704,28.942,28.424,28.673,4475285,0
2005-03-17,28.925,29.275,28.696,29.222,4239146,0
2005-03-18,29.174,29.352,28.912,29.282,9415346,0
2005-03-21,29.267,29.275,29.006,29.174,3092619,0
2005-03-22,29.306,29.36,28.696,28.733,5236013,0
2005-03-23,28.657,28.657,28.202,28.231,6879938,0
2005-03-24,28.271,28.603,28.271,28.486,2753424,0
2005-03-28,28.573,28.704,28.41,28.424,3112814,0
2005-03-29,28.371,28.479,27.993,27.993,5105511,0
2005-03-30,28,28.556,28,28.465,3453560,0
2005-03-31,28.595,28.966,28.518,28.748,3298203,0
2005-04-01,28.942,29.121,28.833,29.066,4676732,0
2005-04-04,29.098,29.39,28.925,29.383,3827968,0
2005-04-05,29.383,29.676,29.383,29.544,3963646,0
2005-04-06,29.561,29.69,29.234,29.29,3056370,0
2005-04-07,29.315,29.623,29.23,29.544,3135341,0
2005-04-08,29.415,29.415,29.057,29.066,3531499,0
2005-04-11,29.033,29.282,29.027,29.158,2702415,0
2005-04-12,29.158,29.467,28.919,29.39,3802337,0
2005-04-13,29.39,29.615,29.19,29.336,2976100,0
2005-04-14,29.315,29.452,29.066,29.066,3310891,0
2005-04-15,29.066,29.121,28.379,28.419,4659123,0
2005-04-18,28.31,28.704,28.239,28.402,4232414,0
2005-04-19,28.465,28.841,28.318,28.812,4268145,0
2005-04-20,28.641,28.726,28.116,28.155,5477073,0
2005-04-21,28.619,28.748,28.348,28.673,4265295,0
2005-04-22,28.648,28.757,28.362,28.673,3066209,0
2005-04-25,28.82,29.128,28.797,29.074,2092903,0
2005-04-26,29.006,29.066,28.704,28.704,1847442,0
2005-04-27,28.657,29.128,28.44,28.833,4186327,0
2005-04-28,28.733,29.121,28.657,28.719,4375600,0
2005-04-29,28.719,29.167,28.68,29.121,3678573,0
2005-05-02,29.174,29.352,29.09,29.222,2459542,0
2005-05-03,29.222,29.406,28.889,29.027,4067994,0
2005-05-04,28.966,28.974,27.614,28.078,16579584,0
2005-05-05,27.885,28.054,27.267,27.915,10276535,0
2005-05-06,27.924,27.924,27.368,27.375,5736258,0
2005-05-09,27.381,27.606,27.343,27.537,4176740,0
2005-05-10,27.422,27.468,26.957,27.072,4894229,0
2005-05-11,27.166,27.459,27.128,27.359,4837007,0
2005-05-12,27.908,27.908,27.097,27.158,3501466,0
2005-05-13,27.359,27.359,26.17,26.732,5741954,0
2005-05-16,26.764,26.971,26.531,26.88,3945264,0
2005-05-17,26.896,27.49,26.88,27.436,3747961,0
2005-05-18,27.537,27.623,27.297,27.429,3373811,0
2005-05-19,27.459,27.676,27.429,27.66,2150127,0
2005-05-20,27.769,27.769,27.522,27.576,3730613,0
2005-05-23,27.436,27.459,27.258,27.273,4192538,0
2005-05-24,27.29,27.444,27.158,27.359,2275449,0
2005-05-25,27.072,27.181,26.933,27.113,2996301,0
2005-05-26,27.113,27.189,27.02,27.042,2369951,0
2005-05-27,27.089,27.089,26.911,27.08,4641516,0
2005-05-31,27.051,27.305,26.989,27.158,2695944,0
2005-06-01,27.072,27.552,27.065,27.451,3420159,0
2005-06-02,27.537,27.537,27.322,27.39,2058984,0
2005-06-03,27.436,27.568,27.214,27.459,1893528,0
2005-06-06,27.459,27.522,27.305,27.422,2091092,0
2005-06-07,27.515,27.815,27.444,27.537,2725461,0
2005-06-08,27.623,27.785,27.482,27.576,1389139,0
2005-06-09,27.576,27.837,27.49,27.815,2993453,0
2005-06-10,27.823,28.357,27.815,28.21,4636334,0
2005-06-13,28.131,28.231,27.937,28.202,1513944,0
2005-06-14,28.193,28.41,28.155,28.263,1626057,0
2005-06-15,28.324,28.324,27.792,28,2585896,0
2005-06-16,28.078,28.131,27.769,28.116,1992178,0
2005-06-17,28.101,28.101,27.629,28.037,5224617,0
2005-06-20,28.016,28.612,27.993,28.556,3242280,0
2005-06-21,28.495,28.648,28.402,28.511,2278815,0
2005-06-22,28.619,28.641,28.486,28.486,2736333,0
2005-06-23,28.486,28.532,28.131,28.239,2885477,0
2005-06-24,28.155,28.394,28.146,28.193,2261204,0
2005-06-27,28.193,28.34,28.084,28.239,1787109,0
2005-06-28,28.402,28.696,28.348,28.688,1970171,0
2005-06-29,28.688,28.704,28.419,28.518,1629687,0
2005-06-30,28.486,28.612,28.286,28.348,2466274,0
2005-07-01,28.348,28.632,28.231,28.619,1505137,0
2005-07-05,28.619,28.719,28.34,28.673,2363742,0
2005-07-06,28.641,28.748,28.155,28.163,3012871,0
2005-07-07,28.016,28.587,27.87,28.579,3280338,0
2005-07-08,28.486,28.957,28.448,28.889,3083556,0
2005-07-11,28.981,29.329,28.925,29.322,3534602,0
2005-07-12,29.234,29.39,29.158,29.315,2184823,0
2005-07-13,29.199,29.336,29.013,29.142,1972244,0
2005-07-14,29.29,29.444,28.511,28.766,2734003,0
2005-07-15,28.766,28.874,28.619,28.866,1461126,0
2005-07-18,28.866,28.974,28.733,28.733,1235340,0
2005-07-19,28.748,28.874,28.612,28.726,2849228,0
2005-07-20,28.641,28.898,28.579,28.812,3433625,0
2005-07-21,28.82,28.925,28.177,28.263,2965226,0
2005-07-22,28.286,28.573,28.263,28.532,2756790,0
2005-07-25,28.541,28.78,28.486,28.486,1154552,0
2005-07-26,28.511,28.641,28.41,28.448,1854428,0
2005-07-27,28.448,28.573,28.394,28.402,2245931,0
2005-07-28,28.486,28.82,28.379,28.757,2977399,0
2005-07-29,28.757,28.841,28.525,28.525,2445819,0
2005-08-01,28.587,28.612,28.239,28.318,2087468,0
2005-08-02,29.336,29.84,28.898,29.832,8168353,0
2005-08-03,29.431,30.588,29.282,30.085,8993038,0
2005-08-04,30.085,30.294,29.662,29.676,3809847,0
2005-08-05,29.676,29.676,29.199,29.251,3513375,0
2005-08-08,29.415,29.506,28.757,28.789,4911577,0
2005-08-09,29.121,29.134,28.889,29.006,3049895,0
2005-08-10,29.158,29.343,28.648,28.766,3787576,0
2005-08-11,28.966,29.114,28.733,28.889,4735768,0
2005-08-12,28.833,28.95,28.595,28.789,3169518,0
2005-08-15,28.789,29.013,28.648,28.974,2418632,0
2005-08-16,28.974,29.09,28.641,28.641,3171850,0
2005-08-17,28.579,28.587,28.124,28.386,3466769,0
2005-08-18,28.31,28.82,28.21,28.773,3800004,0
2005-08-19,28.957,29.027,28.704,28.989,2851816,0
2005-08-22,29.515,29.515,29.033,29.275,3306233,0
2005-08-23,29.275,29.575,29.214,29.431,5415191,0
2005-08-24,29.151,29.515,29.098,29.199,5779756,0
2005-08-25,29.199,29.498,29.199,29.431,2561561,0
2005-08-26,29.431,29.568,29.23,29.297,2296419,0
2005-08-29,29.158,29.568,28.841,29.49,3354133,0
2005-08-30,29.352,29.531,29.121,29.329,3944485,0
2005-08-31,29.423,29.538,29.199,29.538,2859327,0
2005-09-01,29.623,30.573,29.623,30.526,6878126,0
2005-09-02,30.157,30.465,30.063,30.194,2980508,0
2005-09-06,30.689,30.974,30.573,30.858,6134229,0
2005-09-07,30.883,30.889,30.526,30.82,3358017,0
2005-09-08,30.896,31.028,30.751,30.803,2922761,0
2005-09-09,30.82,31.275,30.803,31.198,2851816,0
2005-09-12,31.012,31.198,30.703,30.834,3972967,0
2005-09-13,30.834,30.934,30.681,30.681,2445819,0
2005-09-14,30.896,31.166,30.828,30.989,8103882,0
2005-09-15,31.028,31.501,31.02,31.492,4217398,0
2005-09-16,31.661,31.893,31.414,31.886,5487170,0
2005-09-19,32.441,32.532,32.287,32.418,6813132,0
2005-09-20,32.674,33.121,32.633,32.734,10325212,0
2005-09-21,32.75,32.812,32.21,32.395,6104970,0
2005-09-22,32.131,32.426,31.939,32.366,3731647,0
2005-09-23,32.119,32.567,32.063,32.381,4348151,0
2005-09-26,32.426,32.619,32.28,32.326,4338051,0
2005-09-27,32.249,32.697,32.21,32.674,2996816,0
2005-09-28,32.65,33.228,32.633,33.193,3756768,0
2005-09-29,33.193,33.43,32.967,33.314,3858779,0
2005-09-30,33.294,33.553,33.237,33.268,4287309,0
2005-10-03,33.268,33.562,33.143,33.407,4809041,0
2005-10-04,33.579,33.586,32.842,32.842,3956653,0
2005-10-05,32.604,32.641,31.392,31.438,6117658,0
2005-10-06,31.476,31.568,30.385,31.043,9739779,0
2005-10-07,30.959,31.384,30.896,31.09,3834960,0
2005-10-10,31.151,31.229,30.356,30.45,3601408,0
2005-10-11,30.588,31.051,30.588,30.928,4658348,0
2005-10-12,30.782,31.128,30.517,30.803,6058103,0
2005-10-13,30.603,30.696,29.877,29.978,8224538,0
2005-10-14,30.056,30.248,29.815,30.185,5302295,0
2005-10-17,30.417,30.959,30.417,30.526,6278968,0
2005-10-18,30.511,30.55,29.544,29.861,5417777,0
2005-10-19,29.544,29.832,29.167,29.762,7397011,0
2005-10-20,29.748,29.832,28.673,28.906,6912044,0
2005-10-21,28.966,29.315,28.82,29.267,7478575,0
2005-10-24,29.367,29.932,29.29,29.855,6761865,0
2005-10-25,29.861,30.024,29.515,29.832,4997802,0
2005-10-26,29.84,29.84,29.297,29.352,4210405,0
2005-10-27,29.375,29.375,28.704,28.704,4989516,0
2005-10-28,28.704,29.182,28.619,29.098,4640484,0
2005-10-31,28.966,29.506,28.942,29.383,5170244,0
2005-11-01,29.352,29.36,28.912,28.966,5215558,0
2005-11-02,29.013,29.199,28.486,29.167,7426529,0
2005-11-03,28.74,29.676,28.386,29.098,6262398,0
2005-11-04,29.199,29.336,28.906,29.081,3696178,0
2005-11-07,29.081,29.134,28.619,28.889,4733955,0
2005-11-08,28.889,29.267,28.78,29.259,4495483,0
2005-11-09,29.234,29.762,29.142,29.647,4877918,0
2005-11-10,29.69,29.716,29.098,29.475,6631367,0
2005-11-11,29.531,29.531,28.925,29.006,3665622,0
2005-11-14,29.006,29.027,28.757,28.866,2657879,0
2005-11-15,28.874,29.251,28.648,28.833,2746172,0
2005-11-16,28.925,29.623,28.82,29.423,4603455,0
2005-11-17,29.647,30.278,29.647,29.769,4685018,0
2005-11-18,30.077,30.077,29.467,29.924,2740481,0
2005-11-21,29.924,30.085,29.716,29.962,3421198,0
2005-11-22,29.97,30.085,29.615,29.915,3526578,0
2005-11-23,29.676,30.056,29.523,29.97,3217680,0
2005-11-25,30.063,30.24,29.907,30.216,835554,0
2005-11-28,30.185,30.185,29.754,29.815,2914477,0
2005-11-29,30,30.202,29.776,29.776,2650890,0
2005-11-30,29.776,29.992,29.329,29.336,3610213,0
2005-12-01,29.444,29.582,29.199,29.475,2892985,0
2005-12-02,29.475,29.475,29.09,29.343,2490875,0
2005-12-05,29.343,29.698,29.275,29.561,3541081,0
2005-12-06,29.582,29.716,29.523,29.561,2514177,0
2005-12-07,29.698,29.724,29.29,29.415,2428212,0
2005-12-08,29.506,29.907,29.461,29.776,2855701,0
2005-12-09,29.754,30.626,29.748,30.533,7578780,0
2005-12-12,30.55,30.689,30.385,30.495,5645895,0
2005-12-13,30.45,30.974,30.45,30.896,3581989,0
2005-12-14,30.989,31.299,30.934,31.244,5062529,0
2005-12-15,31.322,31.459,31.012,31.322,3382874,0
2005-12-16,31.492,31.543,31.229,31.236,5937963,0
2005-12-19,31.236,31.275,31.02,31.09,4582225,0
2005-12-20,31.098,31.337,30.858,31.214,4257789,0
2005-12-21,31.552,31.552,30.611,30.65,2965747,0
2005-12-22,30.883,30.883,30.385,30.411,3740196,0
2005-12-23,30.45,30.511,30.265,30.425,3130161,0
2005-12-27,30.425,30.441,30.085,30.108,2948139,0
2005-12-28,30.124,30.225,29.807,29.907,3021931,0
2005-12-29,29.97,30.085,29.807,29.87,2029985,0
2005-12-30,29.855,29.932,29.662,29.815,1718752,0
2006-01-03,29.97,30.588,29.932,30.573,2707855,0
2006-01-04,30.511,30.719,30.31,30.657,2926129,0
2006-01-05,30.55,30.711,29.915,29.924,4734729,0
2006-01-06,30.108,30.31,29.855,30.225,2312992,0
2006-01-09,30.265,30.278,29.776,30.148,2097307,0
2006-01-10,29.915,30.432,29.915,30.417,2345099,0
2006-01-11,30.417,30.432,30.148,30.257,2278297,0
2006-01-12,30.257,30.356,29.932,29.941,3269722,0
2006-01-13,29.941,30.225,29.848,30.163,3008987,0
2006-01-17,29.932,30.665,29.915,30.665,3281376,0
2006-01-18,30.665,30.803,30.303,30.472,2957198,0
2006-01-19,30.481,30.974,30.394,30.934,3778254,0
2006-01-20,30.803,31.059,30.324,30.372,3586650,0
2006-01-23,30.365,30.634,30.148,30.171,2893763,0
2006-01-24,30.194,30.332,29.978,30.216,2656584,0
2006-01-25,30.124,30.31,29.561,29.769,7288520,0
2006-01-26,29.676,29.682,28.874,29.158,17830196,0
2006-01-27,29.199,29.352,28.733,29.066,8786412,0
2006-01-30,29.066,29.437,28.989,29.214,5061236,0
2006-01-31,29.042,29.322,29.013,29.174,5987935,0
2006-02-01,29.174,29.367,29.013,29.336,4441366,0
2006-02-02,29.506,29.531,28.925,29.09,3783953,0
2006-02-03,29.09,29.142,28.812,28.981,4410038,0
2006-02-06,28.981,29.243,28.974,29.033,7051086,0
2006-02-07,29.042,29.098,28.826,28.981,3476348,0
2006-02-08,28.906,29.106,28.812,29.074,2759378,0
2006-02-09,29.081,29.259,29.006,29.142,4462080,0
2006-02-10,29.057,29.29,28.74,28.748,2826956,0
2006-02-13,28.757,28.812,28.394,28.541,5087906,0
2006-02-14,28.541,28.541,28.108,28.448,7096659,0
2006-02-15,28.448,28.619,28.348,28.511,3578622,0
2006-02-16,28.619,28.82,28.565,28.797,2195696,0
2006-02-17,28.797,29.251,28.789,28.874,3798710,0
2006-02-21,29.027,29.329,28.981,29.23,3668987,0
2006-02-22,28.974,29.057,28.812,28.957,2491391,0
2006-02-23,28.957,28.957,28.673,28.673,3301573,0
2006-02-24,28.757,28.898,28.704,28.712,2318688,0
2006-02-27,28.712,29.206,28.696,29.09,3001477,0
2006-02-28,28.942,29.027,28.789,29.006,4848654,0
2006-03-01,28.989,29.033,28.797,28.841,2141579,0
2006-03-02,28.673,28.766,28.556,28.704,5298154,0
2006-03-03,28.448,28.78,28.448,28.518,3514928,0
2006-03-06,28.348,28.371,27.792,27.83,6150797,0
2006-03-07,28.037,28.046,27.568,27.792,3878462,0
2006-03-08,27.714,28.101,27.498,27.877,3556872,0
2006-03-09,27.937,27.993,27.598,27.676,2796665,0
2006-03-10,27.537,27.7,27.436,27.576,4237330,0
2006-03-13,27.576,27.899,27.543,27.83,2745657,0
2006-03-14,27.899,28.231,27.676,28.224,2742809,0
2006-03-15,28.177,28.263,27.986,28.146,3888815,0
2006-03-16,28.278,28.632,28.239,28.518,2770515,0
2006-03-17,28.696,28.696,28.286,28.286,4019057,0
2006-03-20,28.448,28.525,27.745,27.823,4615622,0
2006-03-21,27.962,28.101,27.606,27.714,4676211,0
2006-03-22,27.676,27.899,27.515,27.8,1906993,0
2006-03-23,27.745,27.761,27.359,27.436,5408456,0
2006-03-24,27.436,27.792,27.422,27.629,3232440,0
2006-03-27,27.652,27.652,27.205,27.267,2627848,0
2006-03-28,27.267,27.482,27.097,27.189,4094146,0
2006-03-29,27.128,27.444,27.065,27.166,2530488,0
2006-03-30,27.051,27.235,26.904,26.92,4411075,0
2006-03-31,27.051,27.105,26.603,26.665,3403846,0
2006-04-03,26.58,27.267,26.539,27.189,4866524,0
2006-04-04,27.15,27.737,27.034,27.691,5231869,0
2006-04-05,27.629,27.823,27.543,27.785,3630926,0
2006-04-06,27.785,27.792,27.29,27.591,3494989,0
2006-04-07,27.552,27.598,27.273,27.406,4006628,0
2006-04-10,27.429,28.101,27.381,27.807,4759846,0
2006-04-11,27.846,27.97,27.629,27.676,3522952,0
2006-04-12,27.676,27.853,27.459,27.614,3483598,0
2006-04-13,27.614,27.66,27.235,27.329,2762227,0
2006-04-17,27.205,27.498,27.205,27.482,3423267,0
2006-04-18,27.498,28.402,27.49,28.362,5157820,0
2006-04-19,28.318,28.456,28.193,28.371,3226222,0
2006-04-20,28.324,28.82,28.286,28.348,5220476,0
2006-04-21,28.518,28.789,28.286,28.696,8508842,0
2006-04-24,28.595,28.673,28.456,28.595,4538983,0
2006-04-25,28.518,28.733,28.432,28.648,4862124,0
2006-04-26,28.849,28.874,28.648,28.733,5600322,0
2006-04-27,28.733,29.259,28.486,29.033,5732115,0
2006-04-28,28.933,29.006,28.773,28.919,5299447,0
2006-05-01,28.925,29.033,28.641,28.704,4353588,0
2006-05-02,28.773,28.95,28.556,28.866,4809819,0
2006-05-03,28.866,28.95,28.424,28.757,3995493,0
2006-05-04,28.82,29.081,28.68,28.719,3202404,0
2006-05-05,28.874,29.36,28.841,29.315,3264803,0
2006-05-08,29.121,29.199,28.797,28.912,2841977,0
2006-05-09,28.812,28.866,28.673,28.68,3616168,0
2006-05-10,28.68,29.23,28.579,29.174,4235519,0
2006-05-11,29.199,29.222,28.766,29.013,2585639,0
2006-05-12,28.966,28.974,28.362,28.41,3291213,0
2006-05-15,28.41,28.541,28.101,28.324,3500169,0
2006-05-16,28.331,28.362,28.024,28.037,3274900,0
2006-05-17,27.823,28.093,27.637,27.737,5064863,0
2006-05-18,27.436,28.016,27.436,27.714,2425363,0
2006-05-19,27.946,28.573,27.853,28.448,5723311,0
2006-05-22,28.511,28.579,28.008,28.362,6129825,0
2006-05-23,28.362,28.456,27.908,27.962,5692500,0
2006-05-24,27.993,28.037,27.314,27.706,5961265,0
2006-05-25,27.823,27.899,27.49,27.853,4025011,0
2006-05-26,28.024,28.216,27.752,28.139,2030763,0
2006-05-30,28.124,28.271,27.893,27.899,2935452,0
2006-05-31,27.723,28.063,27.714,28.031,3572665,0
2006-06-01,28.031,28.432,27.931,28.293,4222832,0
2006-06-02,28.386,28.657,28.155,28.657,3650348,0
2006-06-05,28.657,28.874,28.465,28.503,3901764,0
2006-06-06,28.503,28.673,28.202,28.541,4146967,0
2006-06-07,28.541,28.612,28.131,28.131,3637917,0
2006-06-08,27.986,28.131,27.853,28.063,5561226,0
2006-06-09,27.962,28.248,27.931,28.116,4639447,0
2006-06-12,28.124,28.402,28.063,28.193,2553277,0
2006-06-13,28.193,28.371,27.924,28.101,4641257,0
2006-06-14,27.962,28.131,27.598,27.737,4149298,0
2006-06-15,27.924,28.486,27.807,28.348,4161724,0
2006-06-16,28.371,28.673,28.348,28.587,3408769,0
2006-06-19,28.733,28.733,28.016,28.171,2820231,0
2006-06-20,28.271,28.41,27.954,28.037,3221567,0
2006-06-21,28.116,28.318,27.931,28.054,2774657,0
2006-06-22,27.962,27.986,27.676,27.785,4016212,0
2006-06-23,27.723,28.465,27.714,28.07,3363197,0
2006-06-26,28.146,28.448,28.146,28.448,2542139,0
2006-06-27,28.424,28.696,28.21,28.248,3270243,0
2006-06-28,28.263,28.465,28.263,28.362,2499415,0
2006-06-29,28.565,29.09,28.465,29.066,4425054,0
2006-06-30,29.057,29.174,28.82,28.889,3780844,0
2006-07-03,28.889,29.206,28.748,29.206,1235077,0
2006-07-05,28.95,29.134,28.82,28.981,3761687,0
2006-07-06,28.981,29.121,28.812,29.121,4246393,0
2006-07-07,29.042,29.315,28.974,29.114,4239146,0
2006-07-10,29.174,29.214,29.019,29.158,3772817,0
2006-07-11,29.121,29.234,28.95,29.182,3781881,0
2006-07-12,29.23,29.23,28.95,29.019,3250044,0
2006-07-13,29.027,29.234,28.912,28.966,3838327,0
2006-07-14,28.966,29.267,28.841,29.199,3766087,0
2006-07-17,29.206,29.452,29.151,29.267,4447581,0
2006-07-18,29.275,29.275,28.804,28.974,3980998,0
2006-07-19,29.05,29.623,28.974,29.544,4069031,0
2006-07-20,29.544,29.899,29.538,29.832,3306492,0
2006-07-21,30.085,30.085,29.84,30.016,4132207,0
2006-07-24,29.992,30.077,29.855,29.915,3660446,0
2006-07-25,29.762,30.232,29.724,30.14,3701097,0
2006-07-26,30.132,30.417,30.063,30.38,4469071,0
2006-07-27,30.403,30.765,30.171,30.216,3922739,0
2006-07-28,30.38,30.526,30.257,30.356,3759873,0
2006-07-31,30.24,30.441,30.163,30.31,2482330,0
2006-08-01,30.31,30.503,30.185,30.365,3319176,0
2006-08-02,30.303,30.432,30.171,30.185,3780329,0
2006-08-03,30.108,30.303,29.956,30.265,4135831,0
2006-08-04,30.356,30.495,30.24,30.456,2781905,0
2006-08-07,30.332,30.511,29.948,29.984,2924314,0
2006-08-08,30.032,30.31,29.97,30.132,2515470,0
2006-08-09,30.417,30.665,30.265,30.472,2949429,0
2006-08-10,30.472,30.581,30.24,30.557,3358278,0
2006-08-11,30.394,30.65,30.385,30.611,1840195,0
2006-08-14,29.883,30.665,29.883,30.526,2545510,0
2006-08-15,30.719,30.874,30.456,30.774,2492167,0
2006-08-16,30.883,30.896,30.417,30.417,2664615,0
2006-08-17,30.332,30.385,30.108,30.216,2933636,0
2006-08-18,30.24,30.703,30.194,30.611,2597034,0
2006-08-21,30.703,30.865,30.517,30.711,1527926,0
2006-08-22,30.743,30.896,30.603,30.858,2349238,0
2006-08-23,30.889,30.92,30.557,30.557,2860359,0
2006-08-24,30.565,31.028,30.472,31.02,4581702,0
2006-08-25,30.934,31.351,30.934,31.236,4433597,0
2006-08-28,31.166,31.375,30.959,31.322,5156262,0
2006-08-29,31.244,31.443,31.051,31.407,5589704,0
2006-08-30,31.09,31.191,30.626,30.626,3169518,0
2006-08-31,30.642,30.883,30.642,30.858,3101160,0
2006-09-01,30.858,30.883,30.657,30.734,2034128,0
2006-09-05,30.734,30.734,30.465,30.703,3347660,0
2006-09-06,30.642,30.65,30.303,30.303,3486704,0
2006-09-07,30.216,30.411,30.132,30.194,4213253,0
2006-09-08,30.285,30.365,29.984,30.008,3208360,0
2006-09-11,30.31,30.31,29.647,29.676,4113824,0
2006-09-12,29.776,29.783,29.39,29.59,4910024,0
2006-09-13,29.724,29.84,29.352,29.724,4262963,0
2006-09-14,29.754,29.883,29.467,29.561,4182179,0
2006-09-15,29.668,29.832,29.375,29.798,6571815,0
2006-09-18,29.798,29.907,29.506,29.69,2988789,0
2006-09-19,29.776,29.87,29.653,29.783,2427177,0
2006-09-20,30.048,30.056,29.582,29.59,2911368,0
2006-09-21,29.748,29.861,29.538,29.762,2577352,0
2006-09-22,29.762,29.762,29.431,29.467,2769997,0
2006-09-25,29.639,29.899,29.397,29.824,3567490,0
2006-09-26,29.956,30.132,29.769,29.915,1901296,0
2006-09-27,29.861,30.265,29.807,30.257,2627069,0
2006-09-28,30.257,30.31,29.762,29.807,3362681,0
2006-09-29,29.807,29.984,29.538,29.538,3814762,0
2006-10-02,29.544,29.807,29.544,29.615,4700551,0
2006-10-03,29.698,29.716,29.444,29.647,3646720,0
2006-10-04,29.647,29.69,29.367,29.653,3572409,0
2006-10-05,29.653,29.754,29.431,29.606,2313249,0
2006-10-06,29.606,29.606,29.39,29.431,2859842,0
2006-10-09,29.506,29.69,29.375,29.49,2132781,0
2006-10-10,29.467,29.915,29.397,29.87,4421169,0
2006-10-11,29.855,30.085,29.754,29.962,3503792,0
2006-10-12,30,30.063,29.815,30.032,3622384,0
2006-10-13,30.032,30.108,29.932,30.063,2329302,0
2006-10-16,30.032,30.294,29.962,30.232,2917322,0
2006-10-17,30.163,30.45,30.148,30.248,2756790,0
2006-10-18,30.257,30.411,30.202,30.294,3846612,0
2006-10-19,30.294,30.834,30.209,30.743,2777506,0
2006-10-20,30.828,31.02,30.703,30.959,3015199,0
2006-10-23,30.858,31.266,30.696,31.244,3083037,0
2006-10-24,31.214,31.214,30.989,31.206,2627069,0
2006-10-25,31.284,31.609,31.159,31.467,2937521,0
2006-10-26,31.467,31.632,31.292,31.43,2624477,0
2006-10-27,31.322,31.501,31.128,31.144,2554053,0
2006-10-30,31.222,31.351,31.051,31.12,2336292,0
2006-10-31,31.214,31.337,31.106,31.275,2735559,0
2006-11-01,31.284,32.611,31.284,32.287,12972480,0
2006-11-02,31.978,31.986,31.106,31.275,13183503,0
2006-11-03,31.275,31.438,31.106,31.159,5048031,0
2006-11-06,31.098,31.184,30.751,30.803,6200256,0
2006-11-07,30.803,30.943,30.757,30.943,3622123,0
2006-11-08,30.943,31.401,30.883,31.184,3247713,0
2006-11-09,31.184,31.375,31.12,31.299,5176978,0
2006-11-10,31.284,31.384,31.251,31.367,4591026,0
2006-11-13,31.299,31.438,31.299,31.359,2027911,0
2006-11-14,31.284,31.375,31.012,31.082,3934648,0
2006-11-15,30.896,31.12,30.774,31.028,5287536,0
2006-11-16,31.222,31.375,31.028,31.051,3990314,0
2006-11-17,30.959,31.375,30.959,31.236,2567514,0
2006-11-20,31.09,31.359,30.874,31.244,2386787,0
2006-11-21,31.206,31.299,31.136,31.236,3045753,0
2006-11-22,31.191,31.351,31.191,31.299,3878720,0
2006-11-24,31.191,31.392,31.191,31.284,1041403,0
2006-11-27,31.266,31.322,31.028,31.175,3641022,0
2006-11-28,31.151,31.407,31.051,31.244,4258304,0
2006-11-29,31.09,31.244,30.967,31.191,4656791,0
2006-11-30,31.214,31.214,31.128,31.184,4406414,0
2006-12-01,31.151,31.236,31.051,31.236,4109425,0
2006-12-04,31.236,31.306,31.214,31.299,4443958,0
2006-12-05,31.322,31.414,31.259,31.351,6155201,0
2006-12-06,31.351,31.414,31.292,31.344,4400195,0
2006-12-07,31.375,31.459,31.292,31.329,3627814,0
2006-12-08,31.329,31.438,31.206,31.329,3495248,0
2006-12-11,31.351,31.43,31.244,31.351,2801586,0
2006-12-12,31.351,31.568,31.337,31.516,3436216,0
2006-12-13,31.538,31.954,31.538,31.916,3741232,0
2006-12-14,31.861,32.048,31.793,31.97,2587194,0
2006-12-15,31.97,32.048,31.877,32.017,4037960,0
2006-12-18,32.017,32.055,31.77,31.824,3916264,0
2006-12-19,31.785,32.187,31.652,32.18,3197742,0
2006-12-20,32.249,32.264,31.832,31.839,3992128,0
2006-12-21,31.962,32.063,31.576,31.752,3466509,0
2006-12-22,31.785,31.846,31.476,31.81,2807283,0
2006-12-26,31.752,32.078,31.576,32.039,2526348,0
2006-12-27,32.063,32.441,32.063,32.426,3469612,0
2006-12-28,32.373,32.558,32.366,32.449,4583259,0
2006-12-29,32.418,32.441,32.149,32.381,2928460,0
2007-01-03,32.326,32.441,32.017,32.31,5996736,0
2007-01-04,32.231,32.395,32.039,32.224,4095443,0
2007-01-05,32.224,32.224,31.644,31.761,6910489,0
2007-01-08,31.745,31.902,31.592,31.625,4910024,0
2007-01-09,31.625,31.632,31.306,31.568,5421920,0
2007-01-10,31.516,31.552,31.351,31.476,4771242,0
2007-01-11,31.476,31.516,31.113,31.236,6916186,0
2007-01-12,31.191,31.266,30.774,30.896,7827865,0
2007-01-16,30.934,31.106,30.896,30.911,4042879,0
2007-01-17,30.911,31.02,30.803,30.934,3521144,0
2007-01-18,30.974,31.075,30.896,31.02,4311127,0
2007-01-19,31.098,31.214,30.989,31.191,2703453,0
2007-01-22,31.151,31.284,30.934,31.098,3418349,0
2007-01-23,31.098,31.244,31.012,31.222,4939023,0
2007-01-24,31.91,32.009,31.609,31.685,10155097,0
2007-01-25,31.609,31.931,31.552,31.625,3752624,0
2007-01-26,31.676,31.77,31.538,31.693,2704747,0
2007-01-29,31.776,31.776,31.56,31.637,3694880,0
2007-01-30,31.676,31.832,31.601,31.824,2836025,0
2007-01-31,31.676,32.164,31.601,32.039,5584267,0
2007-02-01,32.249,32.674,32.039,32.511,5762669,0
2007-02-02,33.136,33.639,32.798,33.422,13712489,0
2007-02-05,33.386,33.73,33.286,33.414,6166854,0
2007-02-06,33.53,33.73,33.386,33.654,5884364,0
2007-02-07,33.662,33.715,33.515,33.594,3819945,0
2007-02-08,33.647,33.855,33.615,33.786,4100876,0
2007-02-09,33.786,33.949,33.687,33.779,5121307,0
2007-02-12,33.786,33.978,33.73,33.807,2765841,0
2007-02-13,33.949,33.987,32.712,33.53,19242599,0
2007-02-14,33.599,33.815,33.486,33.53,5524203,0
2007-02-15,33.562,33.615,33.377,33.522,2788636,0
2007-02-16,33.522,33.53,33.352,33.43,3909790,0
2007-02-20,33.352,33.36,33.136,33.329,5644340,0
2007-02-21,32.913,33.121,32.827,32.984,5428393,0
2007-02-22,32.891,33.059,32.75,32.958,3208618,0
2007-02-23,32.942,33.193,32.898,33.093,3054556,0
2007-02-26,33.594,34.102,33.377,33.755,9270591,0
2007-02-27,33.599,33.715,32.666,32.898,7274540,0
2007-02-28,32.898,33.252,32.727,33.035,10025375,0
2007-03-01,33.027,33.228,32.727,33.059,4881818,0
2007-03-02,33.005,33.093,32.827,32.827,4275397,0
2007-03-05,32.727,32.827,32.326,32.373,7931980,0
2007-03-06,32.488,32.734,32.432,32.704,5159368,0
2007-03-07,32.518,32.95,32.481,32.767,4379220,0
2007-03-08,32.876,32.905,32.582,32.627,4919087,0
2007-03-09,32.758,32.82,32.481,32.674,3946557,0
2007-03-12,32.633,33.121,32.504,33.114,3274643,0
2007-03-13,33.035,33.277,32.627,32.727,5183189,0
2007-03-14,32.734,32.858,32.31,32.712,5720464,0
2007-03-15,32.712,33.035,32.558,32.993,4972942,0
2007-03-16,33.084,33.259,32.791,32.812,5760079,0
2007-03-19,32.984,33.393,32.942,33.294,4863676,0
2007-03-20,33.329,33.855,33.121,33.855,5319387,0
2007-03-21,33.864,34.357,33.687,34.241,5751533,0
2007-03-22,34.241,34.281,33.995,34.217,3430259,0
2007-03-23,34.226,34.373,34.032,34.334,3449794,0
2007-03-26,34.31,34.533,33.964,34.496,3883639,0
2007-03-27,34.389,34.466,34.241,34.418,3453303,0
2007-03-28,34.326,34.426,34.141,34.202,5054488,0
2007-03-29,34.357,34.434,34.157,34.418,3910567,0
2007-03-30,34.418,34.442,33.807,34.281,4985113,0
2007-04-02,34.281,34.852,34.273,34.759,4598792,0
2007-04-03,34.768,34.834,34.542,34.752,3204475,0
2007-04-04,34.783,35.013,34.566,34.591,2782941,0
2007-04-05,34.597,34.852,34.542,34.811,3104724,0
2007-04-09,34.783,35.078,34.783,34.834,2481552,0
2007-04-10,34.759,34.935,34.591,34.92,2774396,0
2007-04-11,34.752,34.992,34.691,34.712,4077404,0
2007-04-12,34.72,34.792,34.303,34.582,2710052,0
2007-04-13,34.912,34.912,34.303,34.426,2424329,0
2007-04-16,34.426,34.582,34.241,34.566,4929700,0
2007-04-17,34.434,34.502,34.295,34.466,3767897,0
2007-04-18,34.434,34.434,34.079,34.273,5502055,0
2007-04-19,34.597,34.597,34.064,34.402,5306659,0
2007-04-20,34.734,35.178,34.643,35.091,9569100,0
2007-04-23,35.099,35.508,35.086,35.387,5627740,0
2007-04-24,35.387,35.469,35.223,35.352,2849744,0
2007-04-25,35.492,35.732,35.387,35.694,5257617,0
2007-04-26,35.694,35.794,35.569,35.652,3738339,0
2007-04-27,35.361,35.633,35.3,35.352,3687598,0
2007-04-30,36.158,36.158,35.215,35.223,6254393,0
2007-05-01,35.525,35.71,35.169,35.625,6298274,0
2007-05-02,35.732,35.732,35.235,35.544,7819322,0
2007-05-03,35.207,35.432,35.035,35.2,4723336,0
2007-05-04,35.2,35.3,34.943,35.078,2996324,0
2007-05-07,35.078,35.135,34.834,34.926,4627009,0
2007-05-08,34.852,34.92,34.542,34.643,5534735,0
2007-05-09,34.643,34.905,34.634,34.826,4024324,0
2007-05-10,34.734,34.892,34.426,34.434,3306577,0
2007-05-11,34.603,34.969,34.573,34.969,3590821,0
2007-05-14,35.107,35.207,34.86,34.935,3252671,0
2007-05-15,35.261,35.4,34.798,34.804,4922196,0
2007-05-16,34.804,35.107,34.783,35.044,2996005,0
2007-05-17,35.013,35.013,34.743,34.884,2276223,0
2007-05-18,35.207,35.207,34.943,35.169,4164055,0
2007-05-21,35.887,35.887,34.992,35.161,2642217,0
2007-05-22,35.252,35.286,34.826,34.86,3042385,0
2007-05-23,34.843,34.984,34.382,34.442,3339592,0
2007-05-24,34.373,34.49,33.437,33.553,5378607,0
2007-05-25,33.615,33.831,33.059,33.43,5876661,0
2007-05-29,33.622,33.964,33.599,33.886,4321130,0
2007-05-30,33.795,33.864,33.307,33.84,4509132,0
2007-05-31,33.987,34.249,33.807,34.217,5582713,0
2007-06-01,34.217,34.482,33.755,33.848,7182884,0
2007-06-04,33.909,34.318,33.622,33.94,8513298,0
2007-06-05,33.815,33.84,33.228,33.344,6574930,0
2007-06-06,33.386,33.386,32.319,32.582,11731342,0
2007-06-07,32.473,33.344,31.501,31.56,10140784,0
2007-06-08,31.568,32.094,31.43,31.846,7499256,0
2007-06-11,31.861,32.55,31.861,32.258,6067037,0
2007-06-12,31.954,32.157,31.652,31.676,5970845,0
2007-06-13,31.824,32.727,31.824,32.704,7475723,0
2007-06-14,32.65,33.005,32.619,32.75,7163458,0
2007-06-15,33.021,33.344,32.976,33.068,7580924,0
2007-06-18,33.076,33.151,32.558,32.674,4844780,0
2007-06-19,32.633,32.674,32.258,32.441,5458947,0
2007-06-20,32.627,32.627,31.637,31.709,6498021,0
2007-06-21,31.738,31.925,31.484,31.693,6190673,0
2007-06-22,31.632,31.637,30.911,31.106,6310300,0
2007-06-25,31.222,31.846,31.151,31.438,6503198,0
2007-06-26,31.516,31.839,31.344,31.344,6140961,0
2007-06-27,31.344,32.273,31.229,32.264,6208023,0
2007-06-28,33.878,34.171,33.228,33.228,13203951,0
2007-06-29,33.414,33.615,33.042,33.337,9351830,0
2007-07-02,33.329,33.895,33.329,33.539,7241236,0
2007-07-03,33.539,33.622,33.252,33.477,3159163,0
2007-07-05,33.43,33.522,33.177,33.453,7321924,0
2007-07-06,33.393,33.422,33.199,33.286,4749748,0
2007-07-09,33.307,33.562,33.252,33.43,3732685,0
2007-07-10,33.407,33.824,33.329,33.393,7828384,0
2007-07-11,33.286,33.779,33.277,33.724,4679576,0
2007-07-12,33.795,34.187,33.622,34.171,5123119,0
2007-07-13,33.94,34.382,33.94,34.217,5962892,0
2007-07-16,34.032,34.382,33.995,34.132,10281955,0
2007-07-17,34.141,34.249,33.901,34.024,6560483,0
2007-07-18,33.971,34.058,33.715,33.886,10926440,0
2007-07-19,33.895,34.202,33.848,34.079,7057647,0
2007-07-20,34.049,34.157,33.639,33.67,7264182,0
2007-07-23,33.978,33.995,33.539,33.63,4461821,0
2007-07-24,33.422,33.679,32.791,32.82,6444938,0
2007-07-25,32.984,33.168,32.567,33.105,7465887,0
2007-07-26,32.905,33.059,31.877,32.319,10199114,0
2007-07-27,32.319,32.596,31.738,31.738,8596361,0
2007-07-30,31.693,32.511,31.484,32.403,8515056,0
2007-07-31,32.734,33.599,32.31,32.527,9021517,0
2007-08-01,32.458,33.193,32.157,32.849,8597397,0
2007-08-02,32.75,33.005,32.403,32.674,17495923,0
2007-08-03,32.633,33.005,32.18,32.441,14956372,0
2007-08-06,32.574,33.639,31.962,33.586,16730280,0
2007-08-07,33.57,34.759,33.377,34.466,37700996,0
2007-08-08,34.935,35.532,34.843,35.185,34169236,0
2007-08-09,34.798,35.33,34.032,35.086,15574688,0
2007-08-10,34.852,35.33,34.618,34.852,11864012,0
2007-08-13,34.952,35.185,34.202,34.496,10041946,0
2007-08-14,34.466,34.691,33.94,34.117,6215011,0
2007-08-15,33.831,34.334,33.206,33.337,6720768,0
2007-08-16,33.084,33.368,32.273,33.059,11143628,0
2007-08-17,32.758,33.864,32.273,33.748,15839051,0
2007-08-20,33.57,33.964,33.422,33.639,6479635,0
2007-08-21,33.337,34.049,33.337,33.615,5335959,0
2007-08-22,33.801,34.273,33.687,34.217,3633777,0
2007-08-23,34.326,34.502,34.032,34.165,3325915,0
2007-08-24,34.241,34.418,33.932,34.334,3655522,0
2007-08-27,34.217,34.217,33.268,33.493,5956031,0
2007-08-28,33.477,33.872,33.337,33.4,7598975,0
2007-08-29,33.36,33.461,32.95,33.414,6932756,0
2007-08-30,33.121,33.299,32.767,32.905,7050828,0
2007-08-31,33.035,33.252,32.75,32.898,10585173,0
2007-09-04,32.441,33.368,32.349,33.228,7046166,0
2007-09-05,32.998,33.021,32.473,32.812,7035035,0
2007-09-06,32.834,33.286,32.69,33.105,5243262,0
2007-09-07,32.774,33.021,32.403,32.627,5697936,0
2007-09-10,32.921,33.136,32.712,32.913,5641750,0
2007-09-11,32.867,33.136,32.712,33.059,9648121,0
2007-09-12,33.027,33.314,32.984,33.193,5319645,0
2007-09-13,33.36,33.422,32.905,33.027,4028640,0
2007-09-14,32.876,33.268,32.704,33.105,4190467,0
2007-09-17,32.812,33.005,32.674,32.867,3212395,0
2007-09-18,32.842,33.215,32.767,33.099,4971649,0
2007-09-19,33.307,33.594,33.143,33.493,5199505,0
2007-09-20,33.53,33.562,33.168,33.193,3435694,0
2007-09-21,33.344,33.53,33.193,33.277,4606523,0
2007-09-24,33.252,33.724,33.193,33.344,3646203,0
2007-09-25,33.386,33.807,33.352,33.53,3030218,0
2007-09-26,33.615,33.995,33.446,33.539,4911316,0
2007-09-27,33.607,33.607,33.093,33.121,4787551,0
2007-09-28,33.021,33.199,32.558,32.558,5301262,0
2007-10-01,32.697,33.021,32.619,32.913,5378692,0
2007-10-02,32.942,32.967,32.674,32.967,3005620,0
2007-10-03,32.827,33.105,32.734,33.027,2476630,0
2007-10-04,33.151,33.446,33.013,33.352,1987778,0
2007-10-05,33.477,33.786,33.407,33.622,2611530,0
2007-10-08,33.639,33.779,33.515,33.615,2022992,0
2007-10-09,33.715,34.226,33.67,34.195,3711972,0
2007-10-10,34.126,34.157,33.693,33.755,3264029,0
2007-10-11,33.932,34.024,33.599,33.771,4029935,0
2007-10-12,33.848,34.126,33.699,33.807,1717147,0
2007-10-15,33.895,34.064,33.461,33.67,2628361,0
2007-10-16,33.522,33.801,33.386,33.67,4578335,0
2007-10-17,33.949,33.987,33.368,33.615,3040833,0
2007-10-18,33.53,33.73,33.368,33.607,2003317,0
2007-10-19,33.393,33.662,33.143,33.206,5629474,0
2007-10-22,32.984,33.386,32.812,33.299,2757049,0
2007-10-23,33.407,33.453,32.935,33.168,2902047,0
2007-10-24,33.307,33.453,32.95,33.414,4777199,0
2007-10-25,33.539,33.915,33.368,33.872,3318485,0
2007-10-26,34.109,34.234,33.815,34.234,2492425,0
2007-10-29,34.434,34.943,34.382,34.804,4357473,0
2007-10-30,34.743,35.099,34.683,34.82,4461821,0
2007-10-31,35.02,35.461,34.884,35.387,3839364,0
2007-11-01,35.517,35.544,34.768,34.798,3358278,0
2007-11-02,34.804,35.107,34.582,35.02,2833951,0
2007-11-05,34.969,35.625,34.768,35.453,3911183,0
2007-11-06,35.74,35.74,35.086,35.461,3431664,0
2007-11-07,35.152,35.461,34.798,34.798,3586132,0
2007-11-08,34.834,35.645,34.798,35.553,5419072,0
2007-11-09,35.223,36.125,35.185,35.587,6253854,0
2007-11-12,35.453,35.661,34.852,34.935,5368583,0
2007-11-13,35.161,35.292,34.551,35.127,3991220,0
2007-11-14,35.408,35.408,34.92,34.969,2987120,0
2007-11-15,34.783,35.243,34.783,35.02,4113978,0
2007-11-16,35.215,35.33,34.783,35.261,3826283,0
2007-11-19,35.107,35.532,34.978,35.161,4197738,0
2007-11-20,35.652,36.297,35.191,35.818,5151470,0
2007-11-21,36.103,36.219,35.392,35.702,3993362,0
2007-11-23,36.01,36.01,35.191,35.308,1164904,0
2007-11-26,35.378,36.111,35.228,35.444,4202945,0
2007-11-27,35.679,36.081,35.424,35.948,4175350,0
2007-11-28,36.072,36.349,35.492,36.297,4525746,0
2007-11-29,36.111,36.583,35.995,36.242,3342422,0
2007-11-30,36.605,36.69,35.963,36.483,3762191,0
2007-12-03,36.225,36.69,36.225,36.605,2603249,0
2007-12-04,36.458,37.217,36.411,37.076,3909330,0
2007-12-05,37.417,38.003,37.099,37.841,5104360,0
2007-12-06,38.003,38.119,37.471,37.802,3820362,0
2007-12-07,37.795,38.019,37.531,37.671,2487409,0
2007-12-10,37.292,37.772,37.208,37.539,4146784,0
2007-12-11,37.671,37.841,36.798,36.867,4753793,0
2007-12-12,37.617,37.748,36.526,36.937,3388308,0
2007-12-13,36.744,37.571,36.744,37.492,3909890,0
2007-12-14,37.217,37.647,36.883,36.937,3869069,0
2007-12-17,36.854,36.928,36.249,36.458,2912958,0
2007-12-18,36.79,36.955,36.526,36.712,3112434,0
2007-12-19,36.79,37.082,36.544,36.567,2785461,0
2007-12-20,36.76,37.076,36.575,36.768,2890814,0
2007-12-21,37.129,37.701,37.091,37.617,5052782,0
2007-12-24,37.772,38.143,37.091,37.386,828015,0
2007-12-26,37.308,37.455,37.177,37.278,1006080,0
2007-12-27,37.146,37.278,36.52,36.605,2102818,0
2007-12-28,37.138,37.138,36.511,36.768,2269940,0
2007-12-31,36.899,37.076,36.535,36.653,1664197,0
2008-01-02,36.535,36.682,35.839,35.932,2945559,0
2008-01-03,35.98,36.242,35.794,35.862,2853501,0
2008-01-04,35.633,36.258,35.593,35.87,3533585,0
2008-01-07,36.019,36.854,35.91,36.854,4190678,0
2008-01-08,36.961,37.254,36.505,36.589,3417239,0
2008-01-09,36.552,37.163,36.552,37.163,3226938,0
2008-01-10,36.955,37.463,36.635,36.875,3474471,0
2008-01-11,36.612,37.138,36.103,36.526,3397931,0
2008-01-14,36.682,36.946,36.451,36.737,2079458,0
2008-01-15,36.366,36.883,36.258,36.297,3386276,0
2008-01-16,36.056,36.705,35.987,36.087,5162653,0
2008-01-17,36.103,36.288,34.502,34.743,7726858,0
2008-01-18,34.912,35.144,33.978,34.171,7333279,0
2008-01-22,32.458,33.469,31.948,32.712,7078360,0
2008-01-23,31.816,33.615,31.401,33.553,5910349,0
2008-01-24,33.724,33.971,32.366,32.574,4903660,0
2008-01-25,32.95,32.95,31.585,31.693,5809719,0
2008-01-28,31.676,32.604,31.668,32.518,4551211,0
2008-01-29,32.834,33.084,32.319,32.712,3312591,0
2008-01-30,32.641,33.915,32.18,33.035,5671712,0
2008-01-31,33.594,33.594,31.322,33.215,5853192,0
2008-02-01,32.927,33.693,32.842,33.654,3600553,0
2008-02-04,33.662,34.442,33.662,34.141,2659357,0
2008-02-05,34.257,34.434,32.927,32.998,3907258,0
2008-02-06,33.286,33.539,32.712,32.812,3563852,0
2008-02-07,32.95,32.998,32.18,32.758,4173792,0
2008-02-08,32.758,32.805,32.349,32.527,2380700,0
2008-02-11,32.449,32.65,32.249,32.403,2659054,0
2008-02-12,32.55,32.927,32.366,32.82,4416393,0
2008-02-13,33.136,33.307,32.898,33.228,4405747,0
2008-02-14,33.307,33.586,32.734,32.905,2826194,0
2008-02-15,32.511,33.021,32.488,32.958,3551884,0
2008-02-19,33.268,33.437,32.741,32.905,2332013,0
2008-02-20,32.619,32.812,32.249,32.666,2990315,0
2008-02-21,32.712,33.136,32.131,32.219,2700214,0
2008-02-22,32.403,32.697,32.18,32.65,2224824,0
2008-02-25,32.604,33.294,32.473,32.913,2514405,0
2008-02-26,32.82,33.021,32.604,33.021,3760628,0
2008-02-27,32.758,32.834,32.358,32.381,4382727,0
2008-02-28,32.14,32.432,31.902,32.048,2788817,0
2008-02-29,31.752,31.87,30.726,30.851,5117244,0
2008-03-03,30.874,31.151,30.603,31.067,3945022,0
2008-03-04,30.843,31.367,30.696,31.098,6022702,0
2008-03-05,31.012,31.367,30.696,31.351,4703388,0
2008-03-06,31.259,31.467,30.425,30.425,4582966,0
2008-03-07,30.248,30.411,29.984,30.202,4035690,0
2008-03-10,30.285,30.465,29.84,30.163,3936340,0
2008-03-11,30.896,31.12,30.356,31.09,4513886,0
2008-03-12,31.098,31.592,30.934,30.974,4448070,0
2008-03-13,30.92,30.928,30.365,30.642,5153274,0
2008-03-14,30.803,30.959,30,30.565,5532466,0
2008-03-17,29.899,31.236,29.899,31.059,6339382,0
2008-03-18,31.585,31.846,31.059,31.846,5034723,0
2008-03-19,31.939,32.34,30.997,30.997,5890824,0
2008-03-20,31.151,31.552,30.751,31.476,5851207,0
2008-03-24,31.538,31.824,31.144,31.43,2535914,0
2008-03-25,31.375,31.668,31.236,31.284,3684718,0
2008-03-26,31.082,31.685,31.082,31.401,3448234,0
2008-03-27,31.543,31.931,31.443,31.508,4005501,0
2008-03-28,31.601,31.962,31.198,31.284,2252917,0
2008-03-31,31.329,31.685,31.106,31.543,3097335,0
2008-04-01,31.761,32.867,31.761,32.82,5693651,0
2008-04-02,32.791,33.307,32.75,33.021,3440486,0
2008-04-03,32.891,33.093,32.641,32.69,2329110,0
2008-04-04,32.791,34.149,32.704,33.377,4398597,0
2008-04-07,33.679,33.679,33.252,33.522,3721011,0
2008-04-08,33.352,33.679,33.314,33.599,2621426,0
2008-04-09,33.739,33.915,33.368,33.599,3242437,0
2008-04-10,33.662,33.707,33.168,33.5,4282513,0
2008-04-11,33.168,33.639,33.059,33.177,4826984,0
2008-04-14,33.228,33.344,33.013,33.237,1806445,0
2008-04-15,33.386,33.693,33.168,33.546,2288708,0
2008-04-16,33.878,34.209,33.469,34.157,2249120,0
2008-04-17,34.002,34.402,33.771,33.864,2103247,0
2008-04-18,34.442,34.442,33.924,34.132,2795329,0
2008-04-21,33.94,34.072,33.477,33.831,2625917,0
2008-04-22,33.622,33.763,33.337,33.539,1836533,0
2008-04-23,33.622,33.786,33.329,33.67,4412842,0
2008-04-24,33.771,33.924,33.43,33.515,2377981,0
2008-04-25,33.607,33.786,33.422,33.63,1483080,0
2008-04-28,33.755,34.04,33.461,33.539,2537470,0
2008-04-29,33.43,33.707,33.244,33.553,2538715,0
2008-04-30,33.393,34.008,33.337,33.515,2506591,0
2008-05-01,33.553,34.202,33.414,34.171,2303476,0
2008-05-02,34.334,35.478,34.002,35.215,3872337,0
2008-05-05,35.152,35.152,34.56,34.612,3097411,0
2008-05-06,34.573,34.775,33.901,34.603,3005785,0
2008-05-07,34.691,34.743,34.434,34.551,1007305,0
2008-05-08,35.152,35.27,34.31,34.768,3336451,0
2008-05-09,34.768,34.905,34.149,34.752,2903712,0
2008-05-12,34.899,34.999,34.603,34.843,1448625,0
2008-05-13,35.185,35.27,34.668,34.703,1848730,0
2008-05-14,34.792,35.392,34.703,35.292,3055218,0
2008-05-15,35.161,35.292,34.969,35.27,2187318,0
2008-05-16,35.3,35.544,35.161,35.508,2458588,0
2008-05-19,35.453,35.887,35.424,35.625,2204131,0
2008-05-20,35.525,35.98,35.308,35.818,2994822,0
2008-05-21,35.956,36.297,35.839,35.91,3195482,0
2008-05-22,36.025,36.297,35.609,36.095,2254739,0
2008-05-23,35.995,36.165,35.099,35.099,2647361,0
2008-05-27,34.992,35.27,34.775,35.144,2687618,0
2008-05-28,35.107,35.361,34.86,35.235,1785679,0
2008-05-29,35.243,35.578,34.999,35.437,1625392,0
2008-05-30,35.593,35.972,35.378,35.761,3089962,0
2008-06-02,35.686,35.732,35.278,35.432,3012008,0
2008-06-03,35.652,36.111,35.569,35.91,4319620,0
2008-06-04,35.802,36.405,35.794,36.274,2864889,0
2008-06-05,36.397,36.628,35.919,36.596,4508194,0
2008-06-06,36.381,36.526,35.4,35.469,3174029,0
2008-06-09,35.508,36.219,35.508,36.149,2209728,0
2008-06-10,36.003,36.475,35.633,36.342,2842673,0
2008-06-11,36.225,36.458,35.686,35.732,4207177,0
2008-06-12,35.848,36.019,35.191,35.387,2965281,0
2008-06-13,35.444,35.839,35.336,35.633,3613024,0
2008-06-16,35.461,35.956,35.191,35.91,2455764,0
2008-06-17,36.033,36.188,35.887,35.948,1775552,0
2008-06-18,35.794,36.297,35.645,36.003,3177680,0
2008-06-19,36.219,36.883,36.188,36.705,3582272,0
2008-06-20,36.505,37.292,36.358,36.366,4640453,0
2008-06-23,36.753,36.983,36.552,36.698,2194997,0
2008-06-24,36.698,37.021,36.349,36.753,3661360,0
2008-06-25,36.975,37.246,36.605,36.955,3468348,0
2008-06-26,36.475,36.875,36.225,36.266,4154751,0
2008-06-27,36.388,36.635,35.561,35.686,4050393,0
2008-06-30,36.274,36.82,35.686,36.682,5198959,0
2008-07-01,36.297,36.975,35.848,36.828,3808713,0
2008-07-02,36.969,37.463,36.659,36.682,4848203,0
2008-07-03,36.913,37.108,36.165,36.288,2291878,0
2008-07-07,36.28,36.899,35.826,36.188,2941973,0
2008-07-08,36.081,36.505,35.71,35.987,4052464,0
2008-07-09,35.887,36.483,35.887,36.258,2648533,0
2008-07-10,36.335,36.583,36.025,36.405,2785409,0
2008-07-11,36.064,36.753,35.862,36.204,3072010,0
2008-07-14,36.559,36.559,35.408,35.525,3478123,0
2008-07-15,35.532,35.593,34.999,35.316,3076437,0
2008-07-16,35.099,35.33,34.195,34.402,4086469,0
2008-07-17,34.257,34.382,33.63,34.149,4031593,0
2008-07-18,34.126,34.811,33.795,34.35,3606536,0
2008-07-21,34.234,34.734,33.755,34.597,2291285,0
2008-07-22,35.127,35.185,34.411,34.434,3172247,0
2008-07-23,34.411,34.542,33.599,33.73,3774498,0
2008-07-24,33.872,34.017,33.005,33.815,3998016,0
2008-07-25,33.886,34.072,33.393,33.453,2600821,0
2008-07-28,33.314,34.032,33.314,33.779,3299380,0
2008-07-29,33.724,33.94,33.259,33.539,4847728,0
2008-07-30,33.53,34.396,33.407,34.326,4409905,0
2008-07-31,34.257,34.566,34.087,34.126,3016547,0
2008-08-01,34.326,34.473,32.898,32.898,3387728,0
2008-08-04,32.927,33.177,32.674,32.697,3655509,0
2008-08-05,32.984,33.215,32.511,32.812,4527480,0
2008-08-06,32.905,33.099,32.302,32.574,4166842,0
2008-08-07,32.532,32.898,32.149,32.395,3117997,0
2008-08-08,32.518,33.076,32.331,33.035,2090168,0
2008-08-11,32.921,33.639,32.719,33.43,2563857,0
2008-08-12,33.393,33.414,32.812,32.976,2442206,0
2008-08-13,32.783,33.36,32.449,33.206,1826474,0
2008-08-14,33.021,33.136,32.567,32.674,1848444,0
2008-08-15,32.674,33.228,32.59,32.867,2409724,0
2008-08-18,32.891,33.184,32.682,32.82,1418174,0
2008-08-19,32.734,33.121,32.734,33.027,1746492,0
2008-08-20,33.05,33.344,32.884,33.299,1832416,0
2008-08-21,33.013,33.779,33.013,33.679,1742592,0
2008-08-22,33.693,33.987,33.515,33.662,2006725,0
2008-08-25,33.386,33.715,33.151,33.43,2181349,0
2008-08-26,33.321,34.209,33.299,34.04,2437146,0
2008-08-27,33.872,34.032,33.687,33.855,2064071,0
2008-08-28,33.987,34.281,33.924,34.273,1763929,0
2008-08-29,34.226,34.473,33.594,33.622,2030441,0
2008-09-02,33.924,34.241,33.228,33.294,3653573,0
2008-09-03,33.314,33.407,32.659,32.791,2751730,0
2008-09-04,32.527,32.734,31.877,32.131,3724142,0
2008-09-05,31.986,32.102,31.467,31.625,4065495,0
2008-09-08,31.877,32.891,31.846,32.891,5535004,0
2008-09-09,33.099,33.244,31.948,31.97,5830539,0
2008-09-10,32.017,32.867,32.017,32.674,4051778,0
2008-09-11,32.611,32.611,32.063,32.541,4617156,0
2008-09-12,32.541,33.469,32.449,33.299,3431230,0
2008-09-15,32.682,33.228,31.925,32.224,3494300,0
2008-09-16,31.994,33.507,31.676,33.027,7230106,0
2008-09-17,32.582,32.935,31.609,31.661,5934431,0
2008-09-18,31.832,32.913,31.292,32.231,5164533,0
2008-09-19,33.206,34.451,32.395,34.117,6783212,0
2008-09-22,33.864,34.49,33.461,33.599,4837959,0
2008-09-23,33.615,34.411,32.913,32.998,3347322,0
2008-09-24,33.035,33.36,32.21,32.697,3912969,0
2008-09-25,33.121,33.987,32.967,33.795,3474152,0
2008-09-26,33.446,33.599,33.013,33.522,2377369,0
2008-09-29,33.143,33.507,32.048,32.432,4758428,0
2008-09-30,32.884,33.699,32.18,33.042,4609142,0
2008-10-01,32.834,34.064,32.41,33.707,3605698,0
2008-10-02,33.53,34.342,32.326,32.511,5219887,0
2008-10-03,32.774,33.294,32.157,32.349,5853404,0
2008-10-06,31.585,32.734,29.861,30.959,6840617,0
2008-10-07,31.236,32.432,29.375,29.598,6204959,0
2008-10-08,28.912,30.116,27.931,29.006,7775877,0
2008-10-09,28.833,29.306,26.88,27.072,6529721,0
2008-10-10,25.868,27.668,24.146,26.008,11401690,0
2008-10-13,26.841,29.057,24.711,28.74,6139053,0
2008-10-14,29.676,30.851,27.29,28.665,6481072,0
2008-10-15,28.231,28.231,26.424,26.503,6282889,0
2008-10-16,26.448,28.016,25.543,27.861,7357779,0
2008-10-17,27.785,28.906,26.826,27.769,7724457,0
2008-10-20,28.386,29.352,27.414,29.322,4653818,0
2008-10-21,28.432,28.989,27.476,27.83,4463774,0
2008-10-22,27.297,27.414,25.343,26.154,6022690,0
2008-10-23,26.656,28.101,25.923,27.576,7762422,0
2008-10-24,25.868,27.737,25.497,27.143,5803639,0
2008-10-27,27.205,27.281,26.246,26.246,4542009,0
2008-10-28,26.826,28.849,25.969,28.673,6527336,0
2008-10-29,27.776,28.193,27.143,27.197,6214308,0
2008-10-30,28.789,29.158,26.92,28.016,5742116,0
2008-10-31,28.21,28.726,27.529,28.024,7103874,0
2008-11-03,28,28.394,27.614,28.163,3076241,0
2008-11-04,28.348,28.719,27.815,28.324,4123780,0
2008-11-05,27.986,28.465,27.113,27.214,4177711,0
2008-11-06,27.214,27.375,26.122,26.494,4841573,0
2008-11-07,26.632,27.769,26.632,27.676,4253284,0
2008-11-10,27.962,28.34,26.819,27.181,3391997,0
2008-11-11,27.25,27.606,26.408,27.051,3458366,0
2008-11-12,26.539,26.964,26.264,26.509,3307905,0
2008-11-13,26.719,28.177,26.401,28.031,6149305,0
2008-11-14,27.476,29.275,27.429,28.108,5429390,0
2008-11-17,27.614,28.632,27.228,27.792,3401088,0
2008-11-18,27.584,28.318,26.964,27.87,4447620,0
2008-11-19,27.83,28.511,26.971,26.997,4014898,0
2008-11-20,26.803,28.031,25.637,25.936,9777812,0
2008-11-21,26.455,28.573,26.116,28.525,9189085,0
2008-11-24,28.966,29.397,27.931,28.773,6424244,0
2008-11-25,28.898,29.538,28.331,28.657,5738552,0
2008-11-26,27.807,28.348,27.398,28.078,5368225,0
2008-11-28,27.993,28.532,27.937,28.44,1735878,0
2008-12-01,27.73,28.263,26.911,26.911,5168467,0
2008-12-02,27.381,27.652,26.688,27.49,6392117,0
2008-12-03,26.871,27.954,26.871,27.823,5068409,0
2008-12-04,27.329,27.977,26.355,26.779,6970540,0
2008-12-05,26.788,27.343,25.751,27.214,4456842,0
2008-12-08,27.706,27.931,26.833,27.444,5190978,0
2008-12-09,27.305,27.537,26.871,27.028,3649079,0
2008-12-10,27.189,27.35,26.503,26.772,4115043,0
2008-12-11,26.603,27.322,26.415,26.703,4445377,0
2008-12-12,26.215,26.833,26.063,26.726,3725810,0
2008-12-15,26.719,26.933,26.264,26.556,3189536,0
2008-12-16,26.803,26.88,26.364,26.772,6033927,0
2008-12-17,26.588,26.933,26.364,26.524,3887908,0
2008-12-18,26.61,27.097,26.595,26.864,4817273,0
2008-12-19,27.228,28.255,26.997,27.02,7111527,0
2008-12-22,27.08,27.35,26.431,26.796,3301625,0
2008-12-23,26.95,27.166,26.448,26.58,2925634,0
2008-12-24,26.695,26.864,26.58,26.788,926205,0
2008-12-26,26.871,27.097,26.819,26.957,1338684,0
2008-12-29,27.028,27.221,26.564,26.904,2883106,0
2008-12-30,27.02,27.243,26.772,27.214,3463415,0
2008-12-31,27.281,27.785,27.267,27.685,3193581,0
2009-01-02,27.752,28.357,27.506,28.224,2539408,0
2009-01-05,28.078,28.402,27.776,28.116,3449622,0
2009-01-06,28.255,28.579,27.7,27.977,3450761,0
2009-01-07,27.807,27.885,27.429,27.559,3082317,0
2009-01-08,27.7,27.7,27.172,27.398,2997835,0
2009-01-09,27.375,27.482,27.012,27.12,2852406,0
2009-01-12,27.189,27.35,26.95,27.143,2599048,0
2009-01-13,27.135,27.15,26.338,26.548,3451092,0
2009-01-14,26.338,26.408,25.683,26.17,4043770,0
2009-01-15,26.122,26.315,25.622,26.208,7011525,0
2009-01-16,26.48,26.896,26.401,26.726,5487921,0
2009-01-20,26.648,27.08,26.524,26.564,4518531,0
2009-01-21,26.896,27.051,26.315,26.95,5849680,0
2009-01-22,26.672,27.08,26.486,26.98,4189246,0
2009-01-23,26.719,27.057,26.315,26.971,2585377,0
2009-01-26,27.135,27.861,26.957,27.614,5619596,0
2009-01-27,27.761,27.776,27.228,27.398,3931168,0
2009-01-28,27.769,27.877,27.228,27.568,4428581,0
2009-01-29,27.35,28.31,27.235,27.97,4120157,0
2009-01-30,28.046,28.146,26.871,27.172,4253217,0
2009-02-02,26.896,28.171,26.764,28.008,6345961,0
2009-02-03,28.093,28.486,27.668,28.248,3886121,0
2009-02-04,28.394,28.532,27.853,28.239,4105979,0
2009-02-05,28.216,28.565,27.776,28.41,5456963,0
2009-02-06,28.318,28.696,28.024,28.525,5568442,0
2009-02-09,28.595,28.719,27.676,27.954,3571603,0
2009-02-10,27.73,28.054,27.214,27.422,6770164,0
2009-02-11,27.522,27.668,26.85,27.128,4215858,0
2009-02-12,27.089,27.089,26.379,26.98,6010100,0
2009-02-13,26.92,27.15,26.656,26.679,4338367,0
2009-02-17,26.431,26.431,25.434,25.969,8828177,0
2009-02-18,26.2,26.238,25.089,25.158,10998620,0
2009-02-19,25.543,25.622,24.98,25.134,5249708,0
2009-02-20,24.965,25.142,24.132,24.477,5793134,0
2009-02-23,24.548,24.802,23.714,23.798,4629133,0
2009-02-24,23.121,24.561,23.121,24.446,4679649,0
2009-02-25,23.087,24.253,23.087,23.766,4348593,0
2009-02-26,23.974,24.007,23.221,23.234,3395268,0
2009-02-27,22.842,23.665,22.601,23.314,7038823,0
2009-03-02,22.41,23.163,22.067,22.152,5295935,0
2009-03-03,22.417,22.47,21.434,21.443,6017674,0
2009-03-04,21.72,22.167,21.434,21.935,4961739,0
2009-03-05,21.907,21.907,21.158,21.542,8271208,0
2009-03-06,21.699,22.253,21.226,21.72,5758138,0
2009-03-09,21.528,21.65,20.973,21.079,3736701,0
2009-03-10,21.158,21.735,21.094,21.635,5612643,0
2009-03-11,21.767,22.06,21.583,21.743,5563889,0
2009-03-12,21.743,22.261,21.592,22.152,4060634,0
2009-03-13,22.3,22.895,22.216,22.811,4570395,0
2009-03-16,22.995,23.75,22.862,23.335,4809422,0
2009-03-17,23.397,23.597,23.004,23.589,3150711,0
2009-03-18,23.489,24.201,23.171,24,5200343,0
2009-03-19,24.21,24.217,23.774,24.1,4092113,0
2009-03-20,24.393,24.669,23.867,23.938,6333017,0
2009-03-23,24.333,25.034,24.024,25.004,5211738,0
2009-03-24,24.758,25.004,24.192,24.21,4017092,0
2009-03-25,24.51,24.827,23.874,24.246,3750819,0
2009-03-26,24.401,24.493,23.967,24.368,5768369,0
2009-03-27,24.083,24.359,23.945,24,5853745,0
2009-03-30,23.573,23.945,23.296,23.565,4700938,0
2009-03-31,23.689,24.284,23.38,23.938,4897273,0
2009-04-01,23.65,24.075,23.589,23.766,4971690,0
2009-04-02,24.175,24.419,23.714,23.782,6314936,0
2009-04-03,23.851,23.932,23.263,23.513,5574600,0
2009-04-06,23.343,23.513,23.171,23.335,7030452,0
2009-04-07,23.263,23.958,23.163,23.522,6442717,0
2009-04-08,23.565,23.639,23.234,23.589,4349946,0
2009-04-09,24.024,24.21,23.289,23.543,4489554,0
2009-04-13,23.43,23.531,23.134,23.296,4016859,0
2009-04-14,23.335,23.335,22.862,23.149,4028516,0
2009-04-15,22.912,23.457,22.786,23.457,4227547,0
2009-04-16,23.557,23.697,23.048,23.221,4287487,0
2009-04-17,23.229,23.38,23.062,23.129,5125275,0
2009-04-20,22.834,23.221,22.819,22.848,4132609,0
2009-04-21,22.777,23.163,22.601,22.694,4497114,0
2009-04-22,22.661,22.71,22.392,22.41,5755972,0
2009-04-23,22.577,22.655,22.167,22.619,4183990,0
2009-04-24,22.777,22.777,22.439,22.625,4855809,0
2009-04-27,22.601,23.221,22.492,22.842,4789909,0
2009-04-28,22.819,23.405,22.725,23.096,3883738,0
2009-04-29,23.214,23.322,22.74,22.87,8582719,0
2009-04-30,23.565,23.573,22.878,23.296,7200177,0
2009-05-01,23.329,24.016,23.322,24.016,4033156,0
2009-05-04,24.201,24.419,24.016,24.419,4089809,0
2009-05-05,24.368,24.54,24.217,24.454,3598503,0
2009-05-06,24.64,24.694,24.201,24.346,3110633,0
2009-05-07,24.569,24.77,24.233,24.618,3769794,0
2009-05-08,24.887,25.266,24.461,24.618,4252440,0
2009-05-11,24.526,24.648,24.276,24.548,3655433,0
2009-05-12,24.694,24.827,24.426,24.711,2894158,0
2009-05-13,24.419,24.656,24.016,24.175,3744308,0
2009-05-14,24.225,24.284,23.697,23.974,3443917,0
2009-05-15,23.874,23.958,23.363,23.573,4205016,0
2009-05-18,23.806,23.806,23.263,23.557,3473141,0
2009-05-19,23.606,24.401,23.606,24.259,4559929,0
2009-05-20,24.468,24.501,24.007,24.046,4085485,0
2009-05-21,23.867,23.882,23.513,23.732,4182319,0
2009-05-22,23.732,24.092,23.597,23.798,2585971,0
2009-05-26,23.898,24.51,23.557,24.368,4822711,0
2009-05-27,24.201,24.253,23.413,23.43,4788355,0
2009-05-28,23.557,24.175,23.489,24.083,4220401,0
2009-05-29,24.225,24.594,23.932,24.554,5896983,0
2009-06-01,24.678,25.514,24.501,25.414,5578384,0
2009-06-02,25.405,25.443,24.942,25.188,3660760,0
2009-06-03,25.174,25.174,24.426,24.678,3366243,0
2009-06-04,24.778,24.864,24.577,24.77,3071860,0
2009-06-05,24.871,25.142,24.461,24.733,3965441,0
2009-06-08,24.733,24.796,24.175,24.532,3748189,0
2009-06-09,24.586,24.864,24.346,24.618,4430161,0
2009-06-10,24.74,25.05,24.64,24.904,3830895,0
2009-06-11,24.896,25.814,24.887,25.452,5118603,0
2009-06-12,25.397,25.891,25.058,25.791,4577186,0
2009-06-15,25.568,25.737,24.904,25.212,3889859,0
2009-06-16,25.343,25.389,24.987,25.126,3549244,0
2009-06-17,25.095,25.405,24.858,25.018,3956920,0
2009-06-18,25.104,25.791,24.918,25.751,3769422,0
2009-06-19,25.86,25.945,25.181,25.275,6692626,0
2009-06-22,25.203,25.668,25.134,25.497,4288761,0
2009-06-23,25.56,25.698,25.05,25.142,3318789,0
2009-06-24,25.22,25.552,25.181,25.327,3153762,0
2009-06-25,25.281,25.891,24.949,25.76,3559434,0
2009-06-26,25.737,25.899,25.529,25.791,3258874,0
2009-06-29,25.768,26.208,25.683,26.164,2404668,0
2009-06-30,26.116,26.116,25.46,25.814,3429242,0
2009-07-01,25.991,26.509,25.884,26.439,4619615,0
2009-07-02,26.1,26.2,25.605,25.637,4392156,0
2009-07-06,25.583,26.023,25.49,25.868,3285184,0
2009-07-07,25.876,26,25.203,25.281,3160619,0
2009-07-08,25.305,25.497,24.896,25.181,4213599,0
2009-07-09,25.305,25.568,24.934,25.343,4487812,0
2009-07-10,25.251,25.259,24.796,25.065,3682856,0
2009-07-13,25.174,25.522,24.871,25.505,3630969,0
2009-07-14,25.583,25.597,25.181,25.568,3154648,0
2009-07-15,25.798,25.923,25.434,25.63,5537023,0
2009-07-16,25.591,25.784,25.119,25.622,4455628,0
2009-07-17,25.56,25.751,25.197,25.389,4017400,0
2009-07-20,25.574,25.583,25.158,25.374,3651818,0
2009-07-21,25.622,25.622,25.266,25.514,4620632,0
2009-07-22,25.227,25.751,25.227,25.583,3056163,0
2009-07-23,25.56,26.408,25.543,26.185,5072968,0
2009-07-24,26.108,26.803,26.07,26.719,3762307,0
2009-07-27,26.726,26.911,26.625,26.88,3445887,0
2009-07-28,26.779,26.88,26.264,26.372,2792178,0
2009-07-29,26.264,26.571,25.914,26.372,2855967,0
2009-07-30,26.524,26.826,26.439,26.679,3594592,0
2009-07-31,26.85,26.88,26.07,26.108,4431060,0
2009-08-03,26.386,26.386,25.936,26.194,4698709,0
2009-08-04,26.116,26.338,25.969,26.085,3050554,0
2009-08-05,26.146,26.826,25.845,26.008,3064674,0
2009-08-06,26.07,26.208,25.899,26.131,3467206,0
2009-08-07,26.324,26.415,25.822,25.954,4530678,0
2009-08-10,25.914,26,25.574,25.954,3140295,0
2009-08-11,25.914,25.991,25.66,25.868,3344703,0
2009-08-12,25.751,26.231,25.745,26.015,3703439,0
2009-08-13,26.07,26.07,25.751,25.969,2652131,0
2009-08-14,25.977,26.078,25.66,25.923,2928528,0
2009-08-17,25.522,25.822,25.522,25.591,3175325,0
2009-08-18,25.591,25.73,25.428,25.637,2763244,0
2009-08-19,25.583,25.876,25.49,25.822,2856887,0
2009-08-20,25.86,26.023,25.643,26.008,2503957,0
2009-08-21,26.264,26.455,25.991,26.431,4019778,0
2009-08-24,26.516,26.61,26.338,26.603,3011340,0
2009-08-25,26.64,26.764,26.471,26.503,3254232,0
2009-08-26,26.231,26.231,25.745,25.868,4334644,0
2009-08-27,25.914,25.936,25.668,25.837,3515221,0
2009-08-28,26.015,26.015,25.522,25.66,3339143,0
2009-08-31,25.543,25.683,25.405,25.552,3563011,0
2009-09-01,25.552,25.706,25.367,25.497,4493589,0
2009-09-02,25.452,25.49,25.151,25.288,3340775,0
2009-09-03,25.434,25.514,25.158,25.288,3627221,0
2009-09-04,25.305,25.505,25.151,25.49,3892296,0
2009-09-08,25.597,25.597,25.313,25.505,3076480,0
2009-09-09,25.49,25.66,25.414,25.552,3057849,0
2009-09-10,25.529,25.668,25.22,25.351,4079551,0
2009-09-11,25.374,25.428,25.227,25.327,3649993,0
2009-09-14,25.305,25.66,25.297,25.637,4068361,0
2009-09-15,25.683,25.914,25.514,25.845,4138942,0
2009-09-16,25.984,26.364,25.737,26.364,3889528,0
2009-09-17,26.2,26.372,25.945,26.278,4827788,0
2009-09-18,26.401,26.648,26.178,26.516,5989098,0
2009-09-21,26.471,26.632,26.231,26.408,3123740,0
2009-09-22,26.509,26.571,26.224,26.324,3635602,0
2009-09-23,26.338,26.748,26.278,26.302,3587810,0
2009-09-24,26.315,26.548,26.278,26.455,3685978,0
2009-09-25,26.415,26.61,26.401,26.408,3553263,0
2009-09-28,26.439,26.857,26.439,26.726,2664880,0
2009-09-29,26.833,26.904,26.595,26.826,3421876,0
2009-09-30,26.74,26.748,26.455,26.648,5197448,0
2009-10-01,26.617,26.632,26.108,26.108,4567809,0
2009-10-02,26.031,26.036,25.776,25.868,3102979,0
2009-10-05,25.853,26.054,25.605,26.031,3008536,0
2009-10-06,26.063,26.324,25.936,26.154,2613250,0
2009-10-07,26.164,26.338,25.899,26.331,2731737,0
2009-10-08,26.431,26.564,26.302,26.439,2436507,0
2009-10-09,26.455,26.803,26.431,26.803,2777557,0
2009-10-12,26.826,27.028,26.764,26.928,1932760,0
2009-10-13,26.92,26.92,26.539,26.665,3291092,0
2009-10-14,26.841,26.942,26.617,26.819,2585102,0
2009-10-15,26.788,26.841,26.415,26.524,6745908,0
2009-10-16,26.415,26.748,26.302,26.665,3843988,0
2009-10-19,26.732,27.214,26.471,27.12,2974404,0
2009-10-20,27.143,27.15,26.732,27.012,2965875,0
2009-10-21,27.004,27.343,26.911,27.089,4662870,0
2009-10-22,27.065,27.451,27.034,27.414,4332082,0
2009-10-23,27.368,27.476,26.92,27.166,4105975,0
2009-10-26,27.243,27.529,26.826,26.889,5710666,0
2009-10-27,26.95,27.273,26.719,26.811,4258344,0
2009-10-28,26.819,27.065,26.648,26.732,3926261,0
2009-10-29,26.826,26.904,26.531,26.748,5137522,0
2009-10-30,26.764,26.92,26.264,26.331,5989130,0
2009-11-02,26.424,26.911,26.338,26.726,5374511,0
2009-11-03,26.719,27.034,26.625,26.826,4840595,0
2009-11-04,26.911,27.506,26.871,27.113,4825218,0
2009-11-05,27.368,27.752,27.368,27.66,4524767,0
2009-11-06,27.598,28.078,27.552,27.785,5378437,0
2009-11-09,27.97,28.293,27.837,28.278,3909790,0
2009-11-10,28.224,28.465,28.193,28.402,3797077,0
2009-11-11,28.495,28.547,28.193,28.318,3060154,0
2009-11-12,28.348,28.432,27.931,28.008,3954521,0
2009-11-13,28.016,28.171,27.815,28.008,3694846,0
2009-11-16,28.139,28.665,28.124,28.657,4283059,0
2009-11-17,28.625,28.773,28.579,28.773,3935486,0
2009-11-18,28.74,28.812,28.495,28.612,2923623,0
2009-11-19,28.532,28.603,28.31,28.432,3559664,0
2009-11-20,27.83,28.124,27.66,28.093,7079791,0
2009-11-23,28.34,28.68,28.318,28.394,3931537,0
2009-11-24,28.394,28.719,28.362,28.556,4866302,0
2009-11-25,28.278,28.495,28.101,28.41,3979512,0
2009-11-27,28.016,28.184,27.792,27.915,1696152,0
2009-11-30,27.962,28.163,27.853,28.101,3718844,0
2009-12-01,28.286,28.757,28.248,28.719,4372677,0
2009-12-02,28.657,29.259,28.625,29.259,5076999,0
2009-12-03,29.206,29.49,29.042,29.243,4045993,0
2009-12-04,29.49,29.668,28.797,29.158,3746637,0
2009-12-07,29.259,29.676,29.182,29.523,3685911,0
2009-12-08,29.461,29.668,29.158,29.467,3860761,0
2009-12-09,29.523,29.631,29.267,29.575,2749715,0
2009-12-10,29.74,29.948,29.538,29.815,2858048,0
2009-12-11,29.956,30.273,29.79,30.185,4067750,0
2009-12-14,30.411,30.626,30.294,30.533,3936058,0
2009-12-15,30.432,30.441,30.157,30.317,2875840,0
2009-12-16,30.465,30.565,30.216,30.273,3200478,0
2009-12-17,30.248,30.324,29.956,30.093,2917872,0
2009-12-18,30.116,30.456,29.915,30.225,6141935,0
2009-12-21,30.273,30.565,30.273,30.31,2585872,0
2009-12-22,30.332,30.495,30.14,30.216,2069472,0
2009-12-23,30.194,30.332,30.063,30.232,2085218,0
2009-12-24,30.202,30.503,30.194,30.411,892752,0
2009-12-28,30.511,30.595,30.341,30.595,1914391,0
2009-12-29,30.533,30.734,30.425,30.432,1731319,0
2009-12-30,30.285,30.588,30.278,30.511,1239422,0
2009-12-31,30.503,30.581,30.063,30.063,2284181,0
2010-01-04,30.202,30.45,30,30.093,2816411,0
2010-01-05,30.016,30.14,29.415,29.724,3627814,0
2010-01-06,29.74,29.915,29.575,29.754,3731699,0
2010-01-07,29.762,29.815,29.538,29.798,2464145,0
2010-01-08,29.762,29.832,29.523,29.783,2303142,0
2010-01-11,29.877,30.24,29.877,30.225,3322506,0
2010-01-12,30.157,30.317,29.992,30.07,2517135,0
2010-01-13,30.132,30.403,29.962,30.24,2889542,0
2010-01-14,30.148,30.257,30.016,30.209,1884692,0
2010-01-15,30.148,30.157,29.74,30.008,2892286,0
2010-01-19,30.048,30.465,29.948,30.456,1989152,0
2010-01-20,30.216,30.24,29.754,30.157,2288198,0
2010-01-21,30.209,30.465,29.582,29.762,3684596,0
2010-01-22,29.698,29.824,29.167,29.199,3653248,0
2010-01-25,29.352,29.544,29.09,29.406,2108778,0
2010-01-26,29.343,29.606,29.199,29.431,2185884,0
2010-01-27,29.375,29.375,28.719,29.352,4341426,0
2010-01-28,29.367,29.397,28.88,29.042,4071297,0
2010-01-29,29.106,29.36,28.919,28.933,3891611,0
2010-02-01,29.057,29.243,28.712,29.158,2282186,0
2010-02-02,29.167,29.352,28.757,29.343,3124686,0
2010-02-03,29.29,29.29,28.857,29.074,2639378,0
2010-02-04,28.933,29.057,28.448,28.472,3376342,0
2010-02-05,28.402,28.456,27.908,28.386,4433703,0
2010-02-08,28.324,28.394,28.016,28.016,2858116,0
2010-02-09,28.193,28.619,28.07,28.248,3502766,0
2010-02-10,28.248,28.419,27.899,28.271,3505378,0
2010-02-11,28.177,28.688,27.931,28.632,3852440,0
2010-02-12,28.424,28.719,28.255,28.688,4953782,0
2010-02-16,28.748,29.553,28.733,29.538,4275284,0
2010-02-17,29.561,29.716,29.467,29.647,4306870,0
2010-02-18,29.575,29.948,29.575,29.907,3270919,0
2010-02-19,29.762,30.303,29.707,30.257,3265554,0
2010-02-22,30.45,30.465,29.932,30.124,3786079,0
2010-02-23,30.1,30.24,29.941,29.984,5351315,0
2010-02-24,29.754,29.769,29.329,29.762,5101008,0
2010-02-25,29.49,29.653,29.134,29.615,4352104,0
2010-02-26,29.568,29.783,29.343,29.343,4363491,0
2010-03-01,29.397,29.754,29.397,29.582,4062965,0
2010-03-02,29.748,29.87,29.631,29.724,3166490,0
2010-03-03,29.716,30.116,29.668,29.824,3818781,0
2010-03-04,29.832,30.016,29.731,29.932,2990542,0
2010-03-05,30.07,30.24,29.883,30.209,2375599,0
2010-03-08,30.209,30.273,30.056,30.185,2023494,0
2010-03-09,30.171,30.394,30.056,30.294,3297290,0
2010-03-10,30.356,30.503,30.209,30.417,4239658,0
2010-03-11,30.324,30.626,30.232,30.626,2166607,0
2010-03-12,30.774,30.82,30.55,30.657,4449842,0
2010-03-15,31.059,31.12,30.495,30.674,6024700,0
2010-03-16,31.02,31.02,30.595,30.811,6142728,0
2010-03-17,30.904,31.375,30.834,31.329,8265389,0
2010-03-18,31.314,31.384,31.006,31.292,5109306,0
2010-03-19,31.275,31.492,31.191,31.438,7999591,0
2010-03-22,31.407,31.407,30.834,30.997,6112612,0
2010-03-23,31.02,31.098,30.757,31.043,4734799,0
2010-03-24,30.796,31.09,30.789,30.959,4211054,0
2010-03-25,30.982,31.251,30.843,31.098,8325394,0
2010-03-26,31.222,31.443,30.997,31.359,6372008,0
2010-03-29,31.476,31.877,31.375,31.81,5139044,0
2010-03-30,31.785,32.14,31.77,31.87,6730417,0
2010-03-31,31.816,31.97,31.637,31.752,4554966,0
2010-04-01,31.824,32.31,31.793,32.31,4454731,0
2010-04-05,32.349,32.387,32.171,32.294,4493898,0
2010-04-06,32.125,32.319,32.039,32.21,3987967,0
2010-04-07,32.086,32.294,31.994,32.171,3923415,0
2010-04-08,32.055,32.14,31.986,32.032,3523902,0
2010-04-09,31.752,32.164,31.443,32.125,6023133,0
2010-04-12,32.264,32.381,32.125,32.287,2777948,0
2010-04-13,32.171,32.302,32.055,32.187,3132587,0
2010-04-14,32.14,32.24,31.854,32.039,3504235,0
2010-04-15,31.916,32.094,31.785,32.009,3607528,0
2010-04-16,31.962,32.086,31.709,31.81,5105497,0
2010-04-19,31.709,31.948,31.709,31.886,3012652,0
2010-04-20,32.025,32.07,31.861,31.994,2784469,0
2010-04-21,31.925,32.119,31.886,31.948,3788105,0
2010-04-22,31.832,31.97,31.709,31.939,3791137,0
2010-04-23,32.326,32.636,32.099,32.613,3065397,0
2010-04-26,32.231,32.611,32.171,32.331,0,0
2010-04-27,32.157,32.387,31.738,31.776,4364047,0
2010-04-28,31.854,31.994,31.609,31.994,5004310,0
2010-04-29,32.009,32.224,31.761,31.902,4154157,0
2010-04-30,31.948,32.611,31.87,32.287,5090220,0
2010-05-03,32.366,32.876,32.231,32.805,2477632,0
2010-05-04,32.41,32.682,32.07,32.193,3290423,0
2010-05-05,32.055,32.659,31.986,32.273,2686460,0
2010-05-06,32.102,32.131,29.406,31.059,7278143,0
2010-05-07,30.928,31.616,30.533,31.067,7887559,0
2010-05-10,31.854,32.418,31.616,32.373,5269576,0
2010-05-11,32.11,32.582,31.954,32.287,3512788,0
2010-05-12,32.249,32.426,32.055,32.326,2988641,0
2010-05-13,32.287,32.532,32.025,32.086,2646307,0
2010-05-14,31.986,32.164,31.484,31.661,3338129,0
2010-05-17,31.77,31.978,31.443,31.877,3778156,0
2010-05-18,31.925,32.063,31.407,31.443,2811981,0
2010-05-19,31.236,31.423,30.911,31.229,3255823,0
2010-05-20,30.765,30.974,30.31,30.31,5760954,0
2010-05-21,29.915,30.541,29.769,30.533,5178049,0
2010-05-24,30.294,30.782,30.171,30.317,3423409,0
2010-05-25,29.731,30.31,29.39,30.303,5310236,0
2010-05-26,30.372,30.372,29.662,29.783,4412681,0
2010-05-27,30.225,30.341,29.941,30.232,3910420,0
2010-05-28,30.14,30.481,30.048,30.093,3822068,0
2010-06-01,29.891,30.317,29.74,29.807,5416713,0
2010-06-02,29.992,30.681,29.848,30.681,5931435,0
2010-06-03,30.811,31.02,30.657,31.012,4318479,0
2010-06-04,30.681,30.811,30.063,30.132,5833965,0
2010-06-07,30.171,30.92,30.148,30.38,6248434,0
2010-06-08,30.356,31.059,30.185,31.02,5687684,0
2010-06-09,31.12,31.191,30.719,30.834,3563814,0
2010-06-10,31.184,31.531,31.159,31.524,3055373,0
2010-06-11,31.214,31.438,31.036,31.359,2629425,0
2010-06-14,31.668,31.668,31.259,31.266,3256252,0
2010-06-15,31.501,31.916,31.407,31.886,4078027,0
2010-06-16,31.676,32.264,31.668,32.187,2719734,0
2010-06-17,32.149,32.366,31.986,32.326,3055340,0
2010-06-18,32.319,32.532,32.231,32.441,4392518,0
2010-06-21,32.812,32.849,32.171,32.302,3245749,0
2010-06-22,32.403,32.432,31.438,31.56,4794426,0
2010-06-23,31.43,31.467,30.851,31.075,4600230,0
2010-06-24,31.09,31.443,30.959,31.012,2993582,0
2010-06-25,31.012,31.184,30.789,31.028,3998729,0
2010-06-28,31.09,31.476,30.889,31.337,4483804,0
2010-06-29,31.09,31.09,30.24,30.332,6503144,0
2010-06-30,30.682,30.856,30.146,30.248,5154139,0
2010-07-01,30.07,30.349,29.941,30.108,6700852,0
2010-07-02,30.232,30.265,29.807,29.87,4769150,0
2010-07-06,30.016,30.411,29.948,30.232,3760523,0
2010-07-07,30.216,31.067,30.032,31.036,3556931,0
2010-07-08,31.292,31.476,31.043,31.476,3547086,0
2010-07-09,31.407,31.637,31.222,31.592,2298569,0
2010-07-12,31.459,31.738,31.314,31.661,2466844,0
2010-07-13,31.846,31.916,31.501,31.745,2837901,0
2010-07-14,31.592,32.025,31.508,32.009,3348301,0
2010-07-15,32.009,32.055,31.632,31.877,2836288,0
2010-07-16,31.637,31.832,31.159,31.229,2907197,0
2010-07-19,31.344,32.119,31.344,31.978,3348362,0
2010-07-20,31.56,32.418,31.56,32.41,4505889,0
2010-07-21,32.432,32.432,31.693,31.87,3452647,0
2010-07-22,32.14,32.75,32.048,32.611,4664797,0
2010-07-23,32.582,32.827,32.358,32.758,3977159,0
2010-07-26,32.641,33.005,32.641,32.905,2485455,0
2010-07-27,33.059,33.469,32.967,33.422,6103138,0
2010-07-28,33.286,33.53,33.042,33.199,3369684,0
2010-07-29,33.337,33.539,32.187,32.202,6306909,0
2010-07-30,31.877,32.596,31.854,32.432,4701597,0
2010-08-02,32.905,33.407,32.767,33.368,4220356,0
2010-08-03,33.252,33.699,33.105,33.307,4158399,0
2010-08-04,33.307,33.687,33.143,33.599,3723497,0
2010-08-05,33.4,33.639,33.314,33.639,2426625,0
2010-08-06,33.307,33.739,33.206,33.73,3339974,0
2010-08-09,33.84,34.058,33.73,34.008,2427882,0
2010-08-10,33.654,34.426,33.57,34.126,4438016,0
2010-08-11,33.795,33.901,33.607,33.763,3865265,0
2010-08-12,33.461,33.971,33.307,33.831,4382830,0
2010-08-13,33.715,34.126,33.654,33.915,3170501,0
2010-08-16,33.755,34.032,33.607,34.008,3277277,0
2010-08-17,34.149,34.712,34.064,34.533,4722115,0
2010-08-18,34.49,34.533,33.895,34.072,4816280,0
2010-08-19,33.964,34.049,33.639,33.73,6200741,0
2010-08-20,33.486,34.002,33.486,33.932,4597873,0
2010-08-23,34.024,34.496,34.008,34.257,3495716,0
2010-08-24,33.978,34.518,33.94,34.303,5300225,0
2010-08-25,33.4,33.586,32.927,33.329,8300279,0
2010-08-26,33.329,33.352,32.967,33.027,5483378,0
2010-08-27,33.199,33.607,32.876,33.539,4463754,0
2010-08-30,33.515,33.647,32.976,32.976,2158090,0
2010-08-31,33.278,33.594,32.952,33.364,4696896,0
2010-09-01,33.344,33.987,33.193,33.878,3791701,0
2010-09-02,33.895,33.971,33.368,33.662,2636607,0
2010-09-03,33.886,33.987,33.599,33.978,3038501,0
2010-09-07,33.878,34.079,33.779,33.848,2042854,0
2010-09-08,33.909,34.049,33.699,33.779,2278197,0
2010-09-09,33.995,34.109,33.801,33.94,2164647,0
2010-09-10,33.795,33.878,33.407,33.437,4520101,0
2010-09-13,33.724,33.978,33.562,33.924,3716346,0
2010-09-14,33.824,34.187,33.748,34.008,7040687,0
2010-09-15,33.978,34.049,33.5,33.586,5487263,0
2010-09-16,33.386,34.072,33.177,33.67,7717101,0
2010-09-17,33.886,33.901,33.337,33.539,4993917,0
2010-09-20,33.73,34.281,33.594,34.209,4352408,0
2010-09-21,34.241,34.342,33.987,34.072,4162065,0
2010-09-22,34.102,34.502,34.072,34.149,2936856,0
2010-09-23,34.04,34.179,33.493,33.539,3716336,0
2010-09-24,33.909,34.165,33.779,34.165,3175050,0
2010-09-27,34.109,34.334,34.064,34.187,3563184,0
2010-09-28,34.31,34.418,33.909,34.132,3404392,0
2010-09-29,33.94,34.079,33.693,33.949,3268357,0
2010-09-30,34.365,34.512,34.036,34.091,3318611,0
2010-10-01,33.94,34.095,33.647,34.008,3501189,0
2010-10-04,33.987,34.126,33.715,33.901,2681001,0
2010-10-05,34.102,34.482,34.024,34.434,3574047,0
2010-10-06,34.434,34.518,34.226,34.366,3275813,0
2010-10-07,34.434,34.651,34.265,34.382,2255345,0
2010-10-08,34.496,34.573,34.281,34.511,1845205,0
2010-10-11,34.496,34.72,34.442,34.518,1668958,0
2010-10-12,34.496,34.511,34.117,34.234,2490530,0
2010-10-13,34.382,34.496,34.249,34.411,3609746,0
2010-10-14,34.411,34.603,34.265,34.473,2379382,0
2010-10-15,34.634,34.752,34.234,34.402,4007215,0
2010-10-18,34.426,34.852,34.426,34.698,4039443,0
2010-10-19,34.382,34.651,34.273,34.373,4056049,0
2010-10-20,34.482,34.843,34.426,34.526,3858682,0
2010-10-21,34.698,34.792,34.281,34.56,4277475,0
2010-10-22,34.542,34.651,34.141,34.382,4285464,0
2010-10-25,34.533,34.618,34.273,34.342,2756510,0
2010-10-26,34.095,34.234,33.739,34.017,4200412,0
2010-10-27,33.724,33.909,33.407,33.848,3690035,0
2010-10-28,34.058,34.117,33.771,33.949,3463606,0
2010-10-29,34.331,34.331,33.733,33.932,4317103,0
2010-11-01,33.53,33.73,32.473,32.82,6923222,0
2010-11-02,33.301,33.686,33.255,33.434,2658562,0
2010-11-03,33.076,33.237,32.774,33.114,2666756,0
2010-11-04,33.329,33.622,33.299,33.622,3681153,0
2010-11-05,33.63,33.662,33.368,33.599,3074018,0
2010-11-08,33.477,33.57,33.059,33.286,2617847,0
2010-11-09,33.407,33.57,33.136,33.268,2607756,0
2010-11-10,33.277,33.277,32.891,33.199,2502403,0
2010-11-11,33.035,33.228,32.905,33.093,2146799,0
2010-11-12,32.967,33.184,32.767,33.105,2782015,0
2010-11-15,33.136,33.446,33.099,33.307,3190839,0
2010-11-16,33.184,33.5,32.805,33.05,4983323,0
2010-11-17,33.105,33.184,32.767,32.791,3314432,0
2010-11-18,33.021,33.099,32.783,33.059,10208345,0
2010-11-19,32.967,33.114,32.798,33.027,10248015,0
2010-11-22,33.005,33.237,32.921,33.221,9960301,0
2010-11-23,33.027,33.076,32.727,32.82,3304639,0
2010-11-24,32.532,32.596,32.34,32.466,3192171,0
2010-11-26,32.31,32.582,32.18,32.319,1098175,0
2010-11-29,32.11,32.224,31.77,32.14,2533406,0
2010-11-30,32.252,32.645,32.165,32.425,3805803,0
2010-12-01,32.387,32.504,32.164,32.481,2514252,0
2010-12-02,32.473,32.518,32.258,32.518,2173320,0
2010-12-03,32.511,32.783,32.373,32.767,2897030,0
2010-12-06,32.633,32.798,32.418,32.473,2362311,0
2010-12-07,32.734,32.767,32.349,32.366,2952118,0
2010-12-08,32.488,32.712,32.24,32.31,2448747,0
2010-12-09,32.41,32.441,32.086,32.264,3429663,0
2010-12-10,32.34,32.473,31.916,32.149,5105588,0
2010-12-13,32.157,32.567,32.07,32.481,3418566,0
2010-12-14,32.466,32.65,32.319,32.441,2950150,0
2010-12-15,32.432,32.496,32.21,32.224,2497591,0
2010-12-16,32.654,33.077,32.543,33.035,2950537,0
2010-12-17,32.633,32.921,32.418,32.884,9096385,0
2010-12-20,33.136,35.686,33.013,33.159,4910321,0
2010-12-21,33.252,33.36,33.042,33.184,2867354,0
2010-12-22,33.206,33.228,33.042,33.151,2272396,0
2010-12-23,33.151,33.294,33.076,33.184,1397126,0
2010-12-27,33.099,33.352,33.021,33.128,1175503,0
2010-12-28,33.093,33.215,32.967,33.151,1888099,0
2010-12-29,33.52,33.631,33.389,33.528,1479572,0
2010-12-30,33.528,33.594,33.372,33.499,1512703,0
2010-12-31,33.435,33.59,33.315,33.355,1582278,0
2011-01-03,33.159,33.168,32.905,33.021,2321211,0
2011-01-04,32.976,33.352,32.719,33.321,3029047,0
2011-01-05,33.151,33.352,33.027,33.237,2098700,0
2011-01-06,33.177,33.377,33.042,33.36,2262941,0
2011-01-07,33.437,33.477,33.059,33.393,2574113,0
2011-01-10,33.168,33.215,32.774,32.783,4836683,0
2011-01-11,32.913,32.913,32.59,32.697,2726895,0
2011-01-12,32.876,32.905,32.488,32.641,2346271,0
2011-01-13,32.65,32.935,32.567,32.913,2389208,0
2011-01-14,33.136,33.53,32.898,33.199,4853655,0
2011-01-18,33.512,33.678,33.466,33.56,2127529,0
2011-01-19,33.576,33.706,33.434,33.551,2386140,0
2011-01-20,33.215,33.599,33.143,33.5,2600249,0
2011-01-21,33.515,33.579,33.307,33.486,2070332,0
2011-01-24,33.43,33.807,33.43,33.662,1697453,0
2011-01-25,33.662,33.872,33.562,33.654,2295404,0
2011-01-26,33.707,33.724,33.469,33.639,1759183,0
2011-01-27,33.579,33.987,33.579,33.824,2772990,0
2011-01-28,33.699,33.895,33.377,33.515,3809016,0
2011-01-31,33.952,34.014,33.774,34,2479805,0
2011-02-01,33.755,33.864,33.546,33.815,2126664,0
2011-02-02,33.639,33.699,33.477,33.607,2687235,0
2011-02-03,33.903,34.177,33.856,34.112,8830358,0
2011-02-04,33.739,33.824,33.393,33.687,8654067,0
2011-02-07,33.507,33.895,33.414,33.539,10255563,0
2011-02-08,33.615,33.63,33.352,33.63,2445308,0
2011-02-09,33.599,33.679,33.407,33.63,2790168,0
2011-02-10,33.974,34.294,33.84,34.278,2619967,0
2011-02-11,34.162,34.503,34.106,34.451,3371797,0
2011-02-14,34.079,34.079,33.446,33.739,2850573,0
2011-02-15,33.679,33.815,33.486,33.786,2288585,0
2011-02-16,34.177,34.503,34.154,34.426,2928289,0
2011-02-17,34.032,34.187,33.886,34.126,2949274,0
2011-02-18,34.473,34.685,34.372,34.645,2928086,0
2011-02-22,34.417,34.669,34.356,34.584,2444894,0
2011-02-23,34.592,34.997,34.543,34.856,5417323,0
2011-02-24,34.856,35.091,34.808,34.931,4508535,0
2011-02-25,35.011,35.134,34.949,35.134,2378051,0
2011-02-28,34.793,35.247,34.735,35.247,4552637,0
2011-03-01,35.318,35.658,35.098,35.2,4839236,0
2011-03-02,35.127,35.41,34.779,34.975,3590581,0
2011-03-03,35.236,35.645,35.084,35.548,2792389,0
2011-03-04,35.59,35.622,35.207,35.556,3326173,0
2011-03-07,35.59,35.809,35.41,35.464,3688895,0
2011-03-08,35.598,36.253,35.556,36.026,3863663,0
2011-03-09,35.919,36.355,35.919,36.183,3586442,0
2011-03-10,35.919,36.05,35.613,35.65,3975078,0
2011-03-11,35.521,35.919,35.33,35.536,5637376,0
2011-03-14,35.363,35.363,34.931,35.262,4351885,0
2011-03-15,34.575,35.143,34.575,34.924,5141967,0
2011-03-16,34.931,34.94,33.926,34.137,5987817,0
2011-03-17,34.5,34.547,33.504,34.051,4800474,0
2011-03-18,34.41,34.503,34.145,34.183,4464940,0
2011-03-21,34.604,34.864,34.426,34.83,1315560,0
2011-03-22,34.839,35.042,34.613,34.694,4163391,0
2011-03-23,34.552,34.721,34.214,34.417,2887089,0
2011-03-24,34.645,34.822,34.381,34.676,2704746,0
2011-03-25,34.746,34.903,34.604,34.779,1984214,0
2011-03-28,34.755,34.94,34.482,34.534,2592166,0
2011-03-29,34.534,34.94,34.451,34.786,2869874,0
2011-03-30,34.931,35.388,34.848,35.271,2379810,0
2011-03-31,35.176,35.303,34.825,34.901,2997706,0
2011-04-01,34.931,35.059,34.822,34.903,3208800,0
2011-04-04,34.982,35.076,34.909,35.076,1808078,0
2011-04-05,34.982,35.325,34.889,34.957,2847136,0
2011-04-06,35.011,35.223,34.889,35.16,2256790,0
2011-04-07,35.106,35.106,34.83,35.098,2564599,0
2011-04-08,35.337,35.337,34.903,34.997,2587288,0
2011-04-11,34.982,34.982,34.145,34.341,4105037,0
2011-04-12,34.326,34.404,33.948,34.042,3890132,0
2011-04-13,34.263,34.394,33.989,34.004,2739079,0
2011-04-14,33.84,34.496,33.786,34.381,2644394,0
2011-04-15,34.394,34.966,34.381,34.721,3074259,0
2011-04-18,34.451,34.694,34.231,34.434,3081197,0
2011-04-19,34.381,34.772,34.341,34.598,3029072,0
2011-04-20,34.839,35.018,34.627,34.728,3487569,0
2011-04-21,34.808,35.091,34.728,34.94,1988698,0
2011-04-25,35.025,35.278,34.889,35.207,2368164,0
2011-04-26,35.395,35.87,35.318,35.724,3575899,0
2011-04-27,35.793,36.026,35.622,35.963,2916328,0
2011-04-28,35.948,36.253,35.691,36.175,2245809,0
2011-04-29,36.156,36.308,36.059,36.245,2298348,0
2011-05-02,36.307,36.488,36.246,36.34,2695723,0
2011-05-03,36.338,37.031,36.29,36.488,4505860,0
2011-05-04,36.481,36.746,36.237,36.713,3428864,0
2011-05-05,36.638,36.67,36.102,36.338,2980444,0
2011-05-06,36.764,37.015,36.511,36.638,2913222,0
2011-05-09,36.628,36.807,36.534,36.706,1994115,0
2011-05-10,36.823,37.291,36.775,37.197,2564607,0
2011-05-11,37.125,37.228,36.929,37.206,3214105,0
2011-05-12,37.244,37.627,37.034,37.596,2092130,0
2011-05-13,37.656,37.741,37.175,37.475,2394726,0
2011-05-16,37.472,37.69,37.299,37.379,2046177,0
2011-05-17,37.347,37.741,37.317,37.734,2806045,0
2011-05-18,37.75,37.774,37.285,37.459,2714161,0
2011-05-19,37.514,37.647,37.372,37.632,2220919,0
2011-05-20,37.6,37.908,37.441,37.696,2769246,0
2011-05-23,37.372,37.6,37.33,37.433,2065499,0
2011-05-24,37.561,37.609,37.285,37.411,2872203,0
2011-05-25,37.394,37.49,37.049,37.222,3622077,0
2011-05-26,37.134,37.433,37.04,37.347,2489196,0
2011-05-27,37.475,37.569,37.215,37.263,2150930,0
2011-05-31,37.472,37.734,37.286,37.646,3557493,0
2011-06-01,37.624,37.725,37.175,37.175,2632806,0
2011-06-02,37.189,37.309,36.724,37.292,3950332,0
2011-06-03,36.921,37.467,36.835,37.197,3540599,0
2011-06-06,37.175,37.175,36.835,37,3239672,0
2011-06-07,37.103,37.688,37.031,37.394,3548914,0
2011-06-08,37.381,37.741,37.245,37.624,3461728,0
2011-06-09,37.647,38.003,37.624,37.853,3359331,0
2011-06-10,37.869,38.025,37.475,37.497,4165044,0
2011-06-13,37.609,37.766,37.222,37.734,3705545,0
2011-06-14,37.948,37.948,37.521,37.624,2579019,0
2011-06-15,37.483,37.718,37.031,37.16,3005422,0
2011-06-16,37.169,37.663,37.136,37.286,3599309,0
2011-06-17,37.45,37.766,37.45,37.6,3722784,0
2011-06-20,37.475,38.018,37.278,37.995,2898909,0
2011-06-21,38.169,38.278,37.916,38.05,2822031,0
2011-06-22,37.9,37.916,37.656,37.68,2369627,0
2011-06-23,37.143,37.387,36.86,37.189,3439586,0
2011-06-24,37.285,37.585,37.206,37.278,4117506,0
2011-06-27,37.394,37.766,37.381,37.632,1620472,0
2011-06-28,37.688,37.829,37.553,37.711,1598720,0
2011-06-29,37.853,38.035,37.609,37.948,2738233,0
2011-06-30,38.086,38.153,37.724,38.078,2264730,0
2011-07-01,38.169,38.714,38.066,38.649,1975323,0
2011-07-05,38.523,38.642,38.27,38.351,2345348,0
2011-07-06,38.246,38.738,38.178,38.579,2013026,0
2011-07-07,38.861,38.911,38.436,38.625,2883891,0
2011-07-08,38.334,38.523,38.208,38.366,1867360,0
2011-07-11,38.137,38.154,37.766,37.956,1871801,0
2011-07-12,37.838,38.412,37.814,38.15,2041800,0
2011-07-13,38.319,38.428,38.035,38.088,1679646,0
2011-07-14,38.05,38.311,37.932,38.003,1979725,0
2011-07-15,38.058,38.256,37.86,38.231,2205667,0
2011-07-18,38.066,38.145,37.718,37.869,1851093,0
2011-07-19,37.965,38.523,37.725,38.412,2151889,0
2011-07-20,38.619,39.144,38.46,38.861,2654520,0
2011-07-21,39.092,39.802,39.092,39.445,3476949,0
2011-07-22,39.565,39.565,39.131,39.271,2127820,0
2011-07-25,39.028,39.289,38.941,39.108,2837232,0
2011-07-26,39.106,39.106,38.825,38.898,2531522,0
2011-07-27,38.808,39.028,38.656,38.698,3877305,0
2011-07-28,38.922,38.922,38.412,38.65,3307697,0
2011-07-29,38.41,38.674,37.99,38.224,3748746,0
2011-08-01,38.523,38.547,38.018,38.334,2554790,0
2011-08-02,38.133,38.349,37.949,37.949,3263507,0
2011-08-03,37.995,38.421,37.829,38.388,3842172,0
2011-08-04,38.046,38.412,37.646,37.687,6515924,0
2011-08-05,37.98,38.642,37.447,38.331,7360552,0
2011-08-08,37.741,38.49,36.093,36.243,9062701,0
2011-08-09,36.835,36.938,35.108,36.899,8856800,0
2011-08-10,36.393,37.647,36.211,36.575,6033334,0
2011-08-11,36.749,38.326,36.678,37.893,12572114,0
2011-08-12,38.196,38.331,37.472,37.637,10684378,0
2011-08-15,37.963,39.234,37.916,39.195,11783520,0
2011-08-16,38.81,39.305,38.674,39.202,3272797,0
2011-08-17,39.359,39.972,39.322,39.542,3291365,0
2011-08-18,38.794,39.185,38.412,38.723,5369679,0
2011-08-19,38.34,38.579,37.791,37.861,7292781,0
2011-08-22,38.612,38.612,37.822,38.069,4755248,0
2011-08-23,38.124,38.915,37.68,38.738,9574424,0
2011-08-24,38.594,39.599,38.562,39.512,5825652,0
2011-08-25,39.623,39.694,38.73,39.002,4082772,0
2011-08-26,38.778,38.937,37.901,38.62,4821540,0
2011-08-29,39.161,39.351,38.587,39.025,4008776,0
2011-08-30,39.056,39.056,38.682,38.85,5053116,0
2011-08-31,39.076,39.085,38.707,38.844,5275318,0
2011-09-01,38.81,39.031,38.635,38.723,5132178,0
2011-09-02,38.305,38.482,38.103,38.241,4428422,0
2011-09-06,37.464,38.196,37.224,38.165,5426636,0
2011-09-07,38.276,38.642,38.276,38.412,4657368,0
2011-09-08,38.291,38.833,38.124,38.372,3908408,0
2011-09-09,37.949,37.989,37.257,37.607,4759539,0
2011-09-12,37.313,37.845,37.217,37.83,3590946,0
2011-09-13,37.845,38.124,37.551,38.076,3050474,0
2011-09-14,38.165,39.018,37.894,38.682,3741123,0
2011-09-15,39.09,39.446,38.953,39.417,3442354,0
2011-09-16,39.472,39.823,39.472,39.72,4397197,0
2011-09-19,39.114,39.743,39.114,39.639,2568592,0
2011-09-20,39.846,40.746,39.686,40.324,4974053,0
2011-09-21,40.26,40.692,39.728,39.758,3510224,0
2011-09-22,38.803,39.503,38.803,39.297,5839168,0
2011-09-23,39.176,39.919,39.056,39.837,4746736,0
2011-09-26,40.235,40.467,39.919,40.467,4518078,0
2011-09-27,40.937,40.979,40.348,40.588,4309702,0
2011-09-28,40.538,40.882,40.068,40.18,4238166,0
2011-09-29,40.626,40.979,40.364,40.841,3867781,0
2011-09-30,40.566,40.996,40.425,40.46,3573105,0
2011-10-03,40.31,40.722,39.694,39.72,4045154,0
2011-10-04,39.209,39.734,38.42,39.194,6707968,0
2011-10-05,39.218,39.542,38.508,39.455,5549224,0
2011-10-06,39.417,39.919,39.194,39.846,2711407,0
2011-10-07,39.99,40.426,39.815,40.061,2966913,0
2011-10-10,40.492,40.882,40.276,40.802,2366823,0
2011-10-11,40.771,40.771,40.037,40.31,2802641,0
2011-10-12,40.595,40.595,39.919,39.981,3511687,0
2011-10-13,39.766,39.933,39.305,39.878,3748187,0
2011-10-14,40.053,40.26,39.815,40.235,3666259,0
2011-10-17,40.061,40.356,39.758,39.86,3277522,0
2011-10-18,39.854,40.467,39.575,40.221,3911882,0
2011-10-19,40.276,41.113,40.268,40.611,2490400,0
2011-10-20,40.619,41.009,40.364,40.675,2769703,0
2011-10-21,41.017,41.506,41.001,41.497,2972621,0
2011-10-24,41.32,41.446,40.833,40.963,3175797,0
2011-10-25,40.821,41.031,40.372,40.406,2558167,0
2011-10-26,40.787,40.859,40.452,40.764,3447895,0
2011-10-27,41.416,41.719,41.186,41.446,4040477,0
2011-10-28,41.24,41.32,40.244,40.937,4648875,0
2011-10-31,41.238,41.621,40.743,41.109,3351518,0
2011-11-01,40.316,40.663,40.083,40.163,3888188,0
2011-11-02,40.603,41.066,40.603,40.825,2414862,0
2011-11-03,40.943,41.354,40.856,41.202,2959136,0
2011-11-04,40.873,41.121,40.461,41.09,2999172,0
2011-11-07,41.201,41.821,40.986,41.8,3098109,0
2011-11-08,41.816,41.982,41.186,41.949,2850462,0
2011-11-09,41.274,41.588,40.734,40.865,3361498,0
2011-11-10,41,41.217,40.55,40.919,3153232,0
2011-11-11,41.387,41.966,41.307,41.492,2592280,0
2011-11-14,41.282,41.471,41.041,41.224,1897074,0
2011-11-15,41.066,41.264,41.041,41.09,6069333,0
2011-11-16,40.833,41.113,40.611,40.661,2523353,0
2011-11-17,40.588,40.937,40.148,40.516,3399447,0
2011-11-18,40.719,40.961,40.55,40.678,3533460,0
2011-11-21,40.426,40.715,40.165,40.371,11578255,0
2011-11-22,40.372,40.436,39.85,39.881,2888044,0
2011-11-23,39.704,39.704,39.094,39.294,2473124,0
2011-11-25,39.237,39.728,39.19,39.454,1246575,0
2011-11-28,40.171,40.234,39.745,39.93,2416346,0
2011-11-29,40.147,40.76,40.067,40.524,2525111,0
2011-11-30,41.23,41.568,41.149,41.542,4165134,0
2011-12-01,41.387,41.492,41.008,41.322,3574548,0
2011-12-02,41.412,41.434,40.614,40.687,3241386,0
2011-12-05,41.121,41.265,40.414,40.637,3723811,0
2011-12-06,40.768,40.791,40.453,40.509,4804136,0
2011-12-07,40.453,40.88,40.268,40.637,3824296,0
2011-12-08,40.646,40.8,40.276,40.348,3126287,0
2011-12-09,40.502,40.911,40.421,40.856,2208009,0
2011-12-12,40.71,40.83,40.234,40.486,2749366,0
2011-12-13,40.493,41.073,40.493,40.621,3047769,0
2011-12-14,40.558,40.806,40.364,40.381,2588955,0
2011-12-15,40.76,41.031,40.637,40.865,2754073,0
2011-12-16,41,41.153,40.606,40.76,4914366,0
2011-12-19,40.969,41.209,40.453,40.524,3221134,0
2011-12-20,41.113,42.045,41.082,41.94,5859332,0
2011-12-21,41.94,42.52,41.94,42.481,4063334,0
2011-12-22,42.619,42.619,42.296,42.425,2320280,0
2011-12-23,42.602,42.804,42.52,42.611,1994304,0
2011-12-27,42.53,43.051,42.53,42.996,1377982,0
2011-12-28,42.954,43.092,42.673,42.716,1788192,0
2011-12-29,42.657,43.126,42.657,43.075,1658178,0
2011-12-30,43.051,43.119,42.699,42.716,1558886,0
2012-01-03,43.031,43.197,42.054,42.246,3316296,0
2012-01-04,42.246,42.344,41.789,41.903,2514871,0
2012-01-05,41.732,41.949,41.299,41.815,3532334,0
2012-01-06,41.836,41.885,41.291,41.387,6931265,0
2012-01-09,41.379,41.501,41.09,41.33,2950581,0
2012-01-10,41.523,41.563,41.265,41.274,2663846,0
2012-01-11,41.194,41.362,41.065,41.178,2261052,0
2012-01-12,41.283,41.362,40.961,40.985,2545841,0
2012-01-13,40.687,40.768,40.372,40.719,3743840,0
2012-01-17,40.858,41.199,40.679,40.882,3219369,0
2012-01-18,40.88,40.919,40.301,40.582,2926533,0
2012-01-19,40.629,40.725,40.31,40.477,2473356,0
2012-01-20,40.532,40.696,40.26,40.696,2789165,0
2012-01-23,40.702,41.04,40.414,40.621,4258540,0
2012-01-24,40.493,40.961,40.171,40.486,2190896,0
2012-01-25,40.356,41.225,39.986,41.127,3440103,0
2012-01-26,41.09,41.186,40.646,40.919,3711166,0
2012-01-27,40.751,41.031,39.785,39.881,7652347,0
2012-01-30,39.665,39.946,39.327,39.704,6017450,0
2012-01-31,39.809,40.306,39.653,40.271,5636886,0
2012-02-01,40.486,40.734,40.324,40.573,4764657,0
2012-02-02,40.614,40.903,40.517,40.646,3189539,0
2012-02-03,40.935,41.016,40.339,40.541,3456855,0
2012-02-06,40.444,40.621,40.324,40.453,1722739,0
2012-02-07,40.403,40.726,40.111,40.573,2718969,0
2012-02-08,40.636,40.752,40.216,40.394,2403012,0
2012-02-09,40.362,40.362,40.103,40.126,3490405,0
2012-02-10,40.052,40.166,39.881,40.166,1780582,0
2012-02-13,40.227,40.364,40.074,40.179,2304990,0
2012-02-14,40.163,40.524,40.042,40.421,2816541,0
2012-02-15,40.386,40.451,40.166,40.297,2531845,0
2012-02-16,40.356,40.655,40.348,40.573,2293325,0
2012-02-17,40.743,40.776,40.46,40.696,2732104,0
2012-02-21,40.726,40.808,40.335,40.344,3774589,0
2012-02-22,40.354,40.703,40.289,40.614,2263707,0
2012-02-23,40.597,41.019,40.59,40.996,10932123,0
2012-02-24,41.044,41.442,40.914,41.298,10690276,0
2012-02-27,41.141,41.45,41.004,41.369,14523876,0
2012-02-28,41.442,41.564,41.094,41.238,3036452,0
2012-02-29,41.306,41.42,40.918,41.032,3071961,0
2012-03-01,41.012,41.369,40.792,40.987,3042023,0
2012-03-02,40.938,41.184,40.761,41.078,2192308,0
2012-03-05,40.965,41.403,40.823,41.321,1861810,0
2012-03-06,41.125,41.184,40.84,41.078,2058885,0
2012-03-07,40.882,41.117,40.761,41.052,4865678,0
2012-03-08,41.094,41.223,40.906,41.141,1681460,0
2012-03-09,41.193,41.305,40.965,41.272,2125696,0
2012-03-12,41.353,41.793,41.298,41.735,2896345,0
2012-03-13,41.777,41.849,41.466,41.759,2336936,0
2012-03-14,41.719,41.833,41.027,41.101,3178615,0
2012-03-15,41.07,41.344,40.921,41.044,2714186,0
2012-03-16,40.938,41.193,40.849,40.914,3487168,0
2012-03-19,40.858,41.248,40.792,40.867,2022702,0
2012-03-20,40.955,41.335,40.84,41.175,2878153,0
2012-03-21,41.175,41.282,40.965,41.027,1798766,0
2012-03-22,40.823,41.184,40.817,40.996,2971920,0
2012-03-23,41.044,41.23,40.849,40.882,2354116,0
2012-03-26,41.086,41.419,41.012,41.23,2087267,0
2012-03-27,41.23,41.621,41.223,41.476,2298959,0
2012-03-28,41.369,41.608,41.019,41.215,2188211,0
2012-03-29,41.07,41.321,40.801,41.29,1839150,0
2012-03-30,41.353,41.661,41.312,41.637,2810724,0
2012-04-02,41.59,42.076,41.466,41.874,2478465,0
2012-04-03,41.81,41.955,41.637,41.907,2972095,0
2012-04-04,41.687,42.175,41.671,41.946,2610417,0
2012-04-05,41.849,41.882,41.687,41.759,1629806,0
2012-04-09,41.492,41.713,41.379,41.387,2973181,0
2012-04-10,41.353,41.353,40.734,40.817,3296145,0
2012-04-11,41.086,41.166,40.752,40.792,3050489,0
2012-04-12,40.784,40.899,40.549,40.899,3096024,0
2012-04-13,40.914,41.29,40.84,40.882,5882620,0
2012-04-16,41.012,41.335,40.965,41.256,3108368,0
2012-04-17,41.486,41.648,41.165,41.461,2647754,0
2012-04-18,41.29,41.403,41.15,41.159,2403544,0
2012-04-19,41.159,41.248,40.938,41.094,2678605,0
2012-04-20,41.094,41.564,41.07,41.484,3369877,0
2012-04-23,41.419,41.484,41.141,41.344,1895751,0
2012-04-24,41.312,41.442,41.175,41.312,4255862,0
2012-04-25,41.492,41.777,41.282,41.661,3872405,0
2012-04-26,42.256,42.45,41.59,42.191,4455552,0
2012-04-27,42.289,42.45,42.102,42.337,4200724,0
2012-04-30,42.272,42.475,42.149,42.434,2933197,0
2012-05-01,42.489,42.764,42.217,42.637,2126319,0
2012-05-02,42.524,42.607,42.191,42.369,1992321,0
2012-05-03,42.275,42.56,42.185,42.217,1829838,0
2012-05-04,42.183,42.54,42.149,42.272,1950161,0
2012-05-07,42.239,42.361,42.036,42.175,1576086,0
2012-05-08,41.997,42.289,41.971,42.247,1695564,0
2012-05-09,41.97,42.324,41.928,42.011,2018772,0
2012-05-10,42.225,42.513,42.135,42.373,1381942,0
2012-05-11,42.248,42.587,42.102,42.462,1901391,0
2012-05-14,42.199,42.59,42.149,42.5,2226465,0
2012-05-15,42.81,42.855,42.419,42.524,2360482,0
2012-05-16,42.621,42.751,42.458,42.695,2304187,0
2012-05-17,42.659,42.728,42.183,42.191,1923022,0
2012-05-18,42.258,42.702,42.24,42.513,3477209,0
2012-05-21,42.563,42.607,42.239,42.466,2587676,0
2012-05-22,42.497,42.848,42.479,42.658,2116436,0
2012-05-23,42.577,42.783,42.06,42.454,2893170,0
2012-05-24,42.52,42.809,42.363,42.685,2578964,0
2012-05-25,42.702,42.881,42.62,42.727,9308348,0
2012-05-29,42.872,42.872,42.497,42.685,8660053,0
2012-05-30,42.742,43.144,42.505,42.596,2849212,0
2012-05-31,42.505,43.006,42.422,42.756,2372407,0
2012-06-01,42.462,42.72,42.363,42.406,2803907,0
2012-06-04,42.438,42.545,42.233,42.324,2244470,0
2012-06-05,42.233,42.381,42.119,42.275,3144384,0
2012-06-06,42.489,42.916,42.324,42.916,4843205,0
2012-06-07,43.095,43.425,43.053,43.318,3582031,0
2012-06-08,43.318,43.776,43.318,43.72,3121603,0
2012-06-11,43.868,44.008,43.318,43.374,2475461,0
2012-06-12,43.365,43.441,42.979,43.391,3219045,0
2012-06-13,43.365,43.694,43.095,43.57,1967974,0
2012-06-14,43.639,44.195,43.604,44.122,3425693,0
2012-06-15,44.302,44.435,44.072,44.172,3515118,0
2012-06-18,44.106,44.599,44.096,44.59,2598381,0
2012-06-19,44.681,44.837,44.409,44.665,3006756,0
2012-06-20,44.797,44.917,44.328,44.492,3593962,0
2012-06-21,44.631,44.87,44.057,44.087,2312818,0
2012-06-22,44.131,44.229,43.881,44.033,3154261,0
2012-06-25,43.98,44.041,43.753,43.811,2140603,0
2012-06-26,43.819,44.072,43.613,43.835,2153639,0
2012-06-27,43.998,44.352,43.973,44.285,1302485,0
2012-06-28,44.096,44.213,43.737,44.163,2010315,0
2012-06-29,44.631,44.712,44.017,44.352,2836898,0
2012-07-02,44.352,44.729,44.293,44.673,1896024,0
2012-07-03,44.599,44.748,44.345,44.542,1083603,0
2012-07-05,44.4,44.46,44.122,44.172,1778587,0
2012-07-06,43.909,44.302,43.835,44.213,1467683,0
2012-07-09,44.221,44.261,43.918,44.163,1436207,0
2012-07-10,44.204,44.409,43.98,44.106,1766035,0
2012-07-11,44.185,44.45,44.057,44.385,1392045,0
2012-07-12,44.065,44.302,43.998,44.106,1839033,0
2012-07-13,44.087,44.533,44.087,44.507,2284071,0
2012-07-16,44.369,44.631,44.362,44.507,1293382,0
2012-07-17,44.525,44.738,44.319,44.542,1396503,0
2012-07-18,44.45,44.738,44.418,44.656,1153769,0
2012-07-19,44.704,44.704,44.229,44.507,1906060,0
2012-07-20,44.443,44.443,44.122,44.319,2483315,0
2012-07-23,44.271,44.443,43.728,43.943,1724426,0
2012-07-24,43.9,43.966,43.203,43.541,2072526,0
2012-07-25,43.686,43.86,43.365,43.769,2182297,0
2012-07-26,44.008,44.549,43.925,44.46,2159551,0
2012-07-27,44.599,45.314,44.311,45.149,2374584,0
2012-07-30,45.017,45.288,44.712,45.108,1947303,0
2012-07-31,45.14,45.255,44.575,44.605,2902699,0
2012-08-01,44.64,45.682,44.253,44.362,2392665,0
2012-08-02,44.213,44.498,43.753,44.195,2282474,0
2012-08-03,44.656,44.738,44.178,44.689,1923048,0
2012-08-06,44.818,45.131,44.385,44.622,1660092,0
2012-08-07,44.91,44.944,44.336,44.336,2894564,0
2012-08-08,44.328,44.385,43.943,44.08,1843404,0
2012-08-09,43.959,44.122,43.9,44.049,1680654,0
2012-08-10,44.017,44.213,43.819,44.122,1681307,0
2012-08-13,44.065,44.238,43.776,43.9,1523628,0
2012-08-14,43.98,44.148,43.852,43.943,1882301,0
2012-08-15,43.966,44.345,43.826,44.195,1720858,0
2012-08-16,44.178,44.492,43.989,44.311,7185438,0
2012-08-17,44.409,44.492,44.115,44.285,1983119,0
2012-08-20,44.14,44.468,44.049,44.45,1630822,0
2012-08-21,44.4,44.605,44.178,44.185,1617040,0
2012-08-22,44.033,44.185,43.9,44.033,2005728,0
2012-08-23,43.98,44.008,43.49,43.646,1744040,0
2012-08-24,43.541,43.989,43.532,43.934,1535817,0
2012-08-27,44.106,44.516,43.943,44.392,3061849,0
2012-08-28,44.319,44.443,44.221,44.311,2459911,0
2012-08-29,44.245,44.309,43.884,43.936,1942012,0
2012-08-30,43.819,43.876,43.546,43.562,1527436,0
2012-08-31,43.72,43.853,43.37,43.531,1911919,0
2012-09-04,43.422,43.686,43.254,43.554,2257324,0
2012-09-05,43.646,43.803,43.462,43.546,1837279,0
2012-09-06,43.686,44.623,43.612,44.599,2966692,0
2012-09-07,44.558,44.667,44.061,44.092,2425381,0
2012-09-10,44.309,44.375,44.126,44.191,1498206,0
2012-09-11,44.191,44.283,43.912,43.912,1511389,0
2012-09-12,44.019,44.061,43.695,43.762,1699087,0
2012-09-13,43.72,44.459,43.72,44.45,2233239,0
2012-09-14,44.425,44.482,43.704,43.812,2616251,0
2012-09-17,43.837,43.983,43.496,43.639,1888731,0
2012-09-18,43.612,43.704,43.271,43.339,1848061,0
2012-09-19,43.504,43.769,43.297,43.432,1752563,0
2012-09-20,43.578,43.837,43.306,43.728,2068346,0
2012-09-21,43.828,43.946,43.569,43.711,3216952,0
2012-09-24,43.695,44.126,43.639,44.052,1567715,0
2012-09-25,44.184,44.343,43.669,43.669,2600305,0
2012-09-26,43.803,44.417,43.784,43.87,2502742,0
2012-09-27,44.019,44.061,43.695,43.803,2485074,0
2012-09-28,43.777,44.076,43.603,43.912,2886165,0
2012-10-01,44.069,44.283,43.746,43.803,1866246,0
2012-10-02,43.884,44.169,43.784,44.152,1735705,0
2012-10-03,44.29,44.498,44.227,44.235,1962003,0
2012-10-04,44.425,44.7,44.268,44.275,2305131,0
2012-10-05,44.45,44.615,44.145,44.176,3332496,0
2012-10-08,44.152,44.367,43.72,43.983,2784277,0
2012-10-09,43.968,44.119,43.695,43.812,2407874,0
2012-10-10,44.011,44.275,43.912,44.145,2725969,0
2012-10-11,44.318,44.334,43.884,43.983,1600959,0
2012-10-12,44.092,44.169,43.629,43.695,1878412,0
2012-10-15,43.678,43.819,43.47,43.762,1623105,0
2012-10-16,43.927,43.946,43.496,43.678,1814024,0
2012-10-17,43.794,44.275,43.728,44.251,1727170,0
2012-10-18,44.227,44.492,44.061,44.442,1965444,0
2012-10-19,44.399,44.542,44.245,44.383,2660533,0
2012-10-22,44.3,44.434,43.669,43.927,2035041,0
2012-10-23,43.629,43.927,43.496,43.704,2302067,0
2012-10-24,43.686,43.794,43.38,43.504,2049800,0
2012-10-25,43.432,43.432,42.319,43.09,5937932,0
2012-10-26,43.047,43.271,42.719,43.188,3317936,0
2012-10-31,43.405,43.837,43.133,43.777,3308852,0
2012-11-01,43.861,43.884,43.09,43.148,4218418,0
2012-11-02,43.414,43.414,42.8,42.882,2786958,0
2012-11-05,42.683,42.741,42.02,42.243,2399293,0
2012-11-06,42.243,42.484,42.095,42.278,1960741,0
2012-11-07,42.036,42.095,41.083,41.356,2963075,0
2012-11-08,41.307,41.887,40.999,40.999,3020155,0
2012-11-09,40.868,41.107,40.668,40.917,2691424,0
2012-11-12,40.891,40.967,40.619,40.801,2518006,0
2012-11-13,40.684,41.771,40.594,41.645,4918548,0
2012-11-14,41.654,41.828,41.307,41.382,3416080,0
2012-11-15,41.356,41.613,40.883,41.207,2915387,0
2012-11-16,41.256,41.671,41.058,41.598,2905199,0
2012-11-19,41.779,41.854,41.407,41.706,3010864,0
2012-11-20,41.706,41.771,41.264,41.753,2449377,0
2012-11-21,41.761,41.878,41.174,41.607,2415751,0
2012-11-23,41.654,41.714,41.307,41.571,1270594,0
2012-11-26,41.49,42.21,41.431,42.012,2168005,0
2012-11-27,41.962,42.302,41.887,41.921,3376343,0
2012-11-28,41.961,42.296,41.784,42.27,3419063,0
2012-11-29,42.345,42.622,42.22,42.471,2740203,0
2012-11-30,42.531,42.841,42.397,42.841,3406349,0
2012-12-03,42.817,42.881,42.361,42.538,2830615,0
2012-12-04,42.538,42.589,42.211,42.244,2063288,0
2012-12-05,42.312,43.485,42.27,43.359,4014945,0
2012-12-06,43.42,43.629,43.041,43.201,2437658,0
2012-12-07,43.428,43.567,43.126,43.328,2044585,0
2012-12-10,43.275,43.42,43.174,43.242,1597046,0
2012-12-11,43.275,43.476,43.119,43.25,1928795,0
2012-12-12,43.366,43.459,43.119,43.22,2349431,0
2012-12-13,43.157,43.266,42.881,43.034,1427369,0
2012-12-14,43,43.055,42.717,42.909,1920510,0
2012-12-17,43.026,43.62,42.964,43.553,2343029,0
2012-12-18,43.485,43.839,43.385,43.778,2621563,0
2012-12-19,43.729,43.769,43.376,43.42,2406339,0
2012-12-20,43.747,43.921,43.52,43.754,2589541,0
2012-12-21,43.602,43.839,43.392,43.537,4943435,0
2012-12-24,43.459,43.611,43.165,43.537,1138430,0
2012-12-26,43.585,43.646,43.284,43.343,2181778,0
2012-12-27,43.301,43.453,42.926,43.266,2974656,0
2012-12-28,43.074,43.366,42.799,42.817,2023644,0
2012-12-31,42.69,43.476,42.538,43.42,2568686,0
2013-01-02,43.886,44.39,43.886,44.358,2781322,0
2013-01-03,44.307,44.568,44.115,44.407,1838632,0
2013-01-04,44.424,45.245,44.398,44.877,3437679,0
2013-01-07,44.583,44.607,44.048,44.141,2477407,0
2013-01-08,44.005,44.289,43.747,43.895,2280396,0
2013-01-09,43.877,43.914,43.52,43.754,1961554,0
2013-01-10,43.855,43.905,43.629,43.769,2963437,0
2013-01-11,43.762,43.948,43.72,43.948,2733366,0
2013-01-14,43.965,44.04,43.795,43.914,1476116,0
2013-01-15,43.847,44.04,43.694,44.031,2195136,0
2013-01-16,44.04,44.131,43.804,43.921,2839594,0
2013-01-17,44.048,44.18,43.863,43.93,1837002,0
2013-01-18,43.978,44.358,43.877,44.358,2894841,0
2013-01-22,44.297,44.744,44.131,44.669,1767476,0
2013-01-23,44.525,44.825,44.341,44.725,2442819,0
2013-01-24,44.825,45.171,44.777,45.088,1691935,0
2013-01-25,45.146,45.338,44.76,45.163,1998769,0
2013-01-28,45.171,45.254,44.902,45.053,1589481,0
2013-01-29,45.053,45.562,45.053,45.562,2712327,0
2013-01-30,45.514,45.715,45.313,45.698,2486775,0
2013-01-31,45.598,45.681,45.153,45.354,3876550,0
2013-02-01,45.523,45.623,45.294,45.404,2137776,0
2013-02-04,45.272,45.388,45.237,45.321,2112035,0
2013-02-05,45.523,45.857,45.462,45.523,1862490,0
2013-02-06,45.354,45.605,45.18,45.555,1832787,0
2013-02-07,45.615,45.791,45.33,45.523,1771532,0
2013-02-08,45.404,45.562,45.262,45.523,1510012,0
2013-02-11,45.472,45.605,45.439,45.541,1134594,0
2013-02-12,45.462,45.791,45.396,45.791,1866957,0
2013-02-13,45.782,45.933,45.733,45.841,1767385,0
2013-02-14,45.742,45.857,45.396,45.655,2885532,0
2013-02-15,45.806,46.103,45.791,46.034,3803585,0
2013-02-19,46.116,46.66,46.084,46.596,3355571,0
2013-02-20,46.579,47.256,46.553,46.846,2883559,0
2013-02-21,46.779,46.87,46.621,46.688,2354530,0
2013-02-22,46.762,47.265,46.688,47.256,1618184,0
2013-02-25,47.566,47.937,46.67,46.696,3970927,0
2013-02-26,46.8,47.334,46.57,46.809,2950657,0
2013-02-27,46.911,47.334,46.809,47.256,2141115,0
2013-02-28,47.291,47.644,47.115,47.42,2985083,0
2013-03-01,47.273,47.791,46.995,47.772,2645533,0
2013-03-04,47.739,47.9,47.44,47.763,4479466,0
2013-03-05,47.994,48.163,47.763,47.848,3226116,0
2013-03-06,47.958,48.077,47.614,47.808,2029026,0
2013-03-07,47.841,47.934,47.291,47.309,2438073,0
2013-03-08,47.327,47.393,46.951,47.309,3156171,0
2013-03-11,47.334,47.671,47.309,47.671,1985822,0
2013-03-12,47.671,47.671,47.246,47.434,1364047,0
2013-03-13,47.42,47.841,47.273,47.706,2274247,0
2013-03-14,47.755,47.841,47.596,47.716,2453882,0
2013-03-15,47.52,48.315,47.348,48.086,4738272,0
2013-03-18,47.724,47.976,47.68,47.782,1630307,0
2013-03-19,47.833,48.155,47.746,48.045,1988455,0
2013-03-20,48.207,48.526,48.207,48.433,2562009,0
2013-03-21,48.264,48.679,48.129,48.197,2400273,0
2013-03-22,48.178,48.299,47.976,48.069,2245474,0
2013-03-25,48.188,48.373,47.884,48.146,2597240,0
2013-03-26,48.231,48.9,48.171,48.765,2315534,0
2013-03-27,48.636,48.857,48.502,48.715,1680519,0
2013-03-28,48.755,49.323,48.722,49.263,2167679,0
2013-04-01,49.256,49.349,49.06,49.272,1328721,0
2013-04-02,49.381,49.695,49.323,49.636,1805199,0
2013-04-03,49.788,49.941,49.619,49.747,2613739,0
2013-04-04,49.822,50.441,49.814,50.374,2687751,0
2013-04-05,50.085,50.523,50.051,50.492,3138564,0
2013-04-08,50.492,50.875,50.237,50.865,1485481,0
2013-04-09,51.446,51.474,50.644,50.678,2235566,0
2013-04-10,50.686,51.243,50.686,50.948,2969074,0
2013-04-11,51.008,51.194,50.795,50.795,3436941,0
2013-04-12,50.781,50.983,50.711,50.906,3545374,0
2013-04-15,50.805,51.101,50.186,50.186,2261820,0
2013-04-16,50.313,50.678,49.756,50.652,1814482,0
2013-04-17,50.475,50.523,49.974,50.237,2035037,0
2013-04-18,50.349,50.719,50.135,50.634,2231130,0
2013-04-19,50.719,51.726,50.56,51.713,3487818,0
2013-04-22,51.685,51.846,51.363,51.617,1923198,0
2013-04-23,51.726,51.828,51.219,51.659,1503026,0
2013-04-24,51.762,51.956,51.337,51.753,1559119,0
2013-04-25,51.659,51.735,51.068,51.44,3193913,0
2013-04-26,51.406,52.133,51.253,51.659,1938829,0
2013-04-29,51.44,52.007,51.008,51.828,1975702,0
2013-04-30,51.735,52.262,51.651,52.227,2471580,0
2013-05-01,52.295,52.371,51.659,51.769,1743768,0
2013-05-02,51.778,51.966,51.474,51.744,1987406,0
2013-05-03,52.075,52.075,51.353,51.576,2643388,0
2013-05-06,51.703,51.778,51.178,51.203,1978015,0
2013-05-07,51.203,51.633,51.111,51.593,2112653,0
2013-05-08,51.446,51.651,51.092,51.228,1708316,0
2013-05-09,51.288,51.422,50.144,50.339,3313786,0
2013-05-10,50.329,50.625,50.144,50.593,2037110,0
2013-05-13,50.466,50.754,50.153,50.542,2021052,0
2013-05-14,50.609,51.304,50.56,51.194,2750581,0
2013-05-15,51.023,51.651,50.897,51.363,2470558,0
2013-05-16,51.279,51.465,51.04,51.125,1949211,0
2013-05-17,51.253,51.836,51.219,51.796,2433155,0
2013-05-20,51.778,51.819,51.253,51.44,1620180,0
2013-05-21,51.431,51.719,51.125,51.39,1875263,0
2013-05-22,51.279,51.329,49.967,50.177,3612164,0
2013-05-23,49.646,50.177,48.746,49.915,8672767,0
2013-05-24,49.728,49.756,48.636,48.79,8334375,0
2013-05-28,48.798,49.408,48.765,48.883,8760447,0
2013-05-29,48.568,48.848,47.9,48.323,2954422,0
2013-05-30,48.466,49.018,48.272,48.341,2636023,0
2013-05-31,48.244,48.941,47.88,47.88,3695176,0
2013-06-03,47.808,48.155,47.037,47.037,8709476,0
2013-06-04,46.911,47.427,46.699,47.131,10163445,0
2013-06-05,46.936,47.099,46.447,46.669,4824297,0
2013-06-06,46.637,47.304,46.345,47.304,5839840,0
2013-06-07,47.613,47.67,47.062,47.594,4054313,0
2013-06-10,47.739,47.885,47.331,47.724,3497280,0
2013-06-11,47.37,47.773,47.219,47.331,4148259,0
2013-06-12,47.636,47.791,47.235,47.322,4077507,0
2013-06-13,47.304,48.32,47.235,48.244,3843195,0
2013-06-14,48.218,48.407,47.858,47.936,3094804,0
2013-06-17,48.202,48.86,48.071,48.525,4103616,0
2013-06-18,48.604,48.801,48.356,48.757,2813608,0
2013-06-19,48.757,48.954,47.679,47.679,3840504,0
2013-06-20,47.567,47.613,46.313,46.396,4436439,0
2013-06-21,46.771,47.183,46.01,47.054,5684558,0
2013-06-24,46.533,47.491,46.319,47.219,3960402,0
2013-06-25,47.483,48.056,47.045,47.791,3570674,0
2013-06-26,48.031,48.364,47.799,48.151,2917365,0
2013-06-27,48.329,48.596,48.159,48.313,2352225,0
2013-06-28,49.399,49.399,48.503,49.028,4900966,0
2013-07-01,48.876,49.047,47.894,48.107,3258506,0
2013-07-02,48.071,48.466,47.936,48.226,2751713,0
2013-07-03,48.099,48.347,47.763,48.192,1225867,0
2013-07-05,48.226,48.329,47.483,48.116,2507681,0
2013-07-08,48.278,48.809,48.124,48.654,2787043,0
2013-07-09,48.841,49.133,48.68,49.047,2239004,0
2013-07-10,48.86,49.202,48.766,49.091,2896230,0
2013-07-11,49.571,50.169,49.442,50.092,2471818,0
2013-07-12,50.005,50.356,49.817,50.297,2259017,0
2013-07-15,50.161,51.219,50.049,51.086,2450539,0
2013-07-16,51.022,51.307,50.629,50.843,1696434,0
2013-07-17,51.17,51.195,50.597,50.88,1840325,0
2013-07-18,50.998,51.496,50.982,51.459,2328427,0
2013-07-19,51.528,51.648,50.965,51.049,2992241,0
2013-07-22,51.101,51.323,50.998,51.142,1395513,0
2013-07-23,51.229,51.376,51.077,51.204,1404576,0
2013-07-24,51.111,51.254,50.031,50.34,2745103,0
2013-07-25,50.272,50.956,50.254,50.777,2645632,0
2013-07-26,50.502,50.937,50.169,50.913,2583511,0
2013-07-29,50.88,51.022,50.667,50.777,2127472,0
2013-07-30,51.015,51.195,50.572,50.809,3256294,0
2013-07-31,50.769,51.142,50.526,50.731,3467866,0
2013-08-01,51.049,51.229,50.382,50.843,2961502,0
2013-08-02,50.904,50.946,50.588,50.834,2619004,0
2013-08-05,50.792,51.29,50.382,50.982,2986405,0
2013-08-06,50.706,50.975,50.049,50.741,3169617,0
2013-08-07,50.494,51.571,50.263,51.214,3391790,0
2013-08-08,51.323,51.607,50.76,51.571,3551482,0
2013-08-09,51.426,51.701,51.298,51.607,2920571,0
2013-08-12,51.339,51.418,51.134,51.383,2661947,0
2013-08-13,51.339,51.579,51.273,51.537,4473085,0
2013-08-14,51.383,51.512,50.246,50.349,3160987,0
2013-08-15,50.092,50.227,49.491,49.536,2665859,0
2013-08-16,49.433,49.571,48.919,49.133,3332120,0
2013-08-19,49.065,49.629,48.979,49.082,3108409,0
2013-08-20,49.082,49.929,49.082,49.509,3244613,0
2013-08-21,49.424,49.46,48.783,49.006,2880306,0
2013-08-22,49.202,49.604,48.963,49.408,8141005,0
2013-08-23,49.415,50.459,49.279,50.349,8976319,0
2013-08-26,50.382,50.699,49.895,49.902,2380914,0
2013-08-27,49.577,50.28,49.408,50.049,2750348,0
2013-08-28,50.015,50.349,49.68,50.246,1927576,0
2013-08-29,50.108,50.246,49.877,50.066,1861862,0
2013-08-30,50.471,50.703,50.124,50.35,1967936,0
2013-09-03,50.377,50.473,49.332,49.426,2199993,0
2013-09-04,49.479,49.963,48.874,49.771,3313293,0
2013-09-05,49.652,49.859,49.228,49.676,2571115,0
2013-09-06,49.771,50.333,49.676,49.694,2678040,0
2013-09-09,49.756,50.17,49.669,50.117,2737172,0
2013-09-10,50.298,50.481,49.996,50.455,2897873,0
2013-09-11,50.463,50.982,49.859,50.625,5765282,0
2013-09-12,53.227,53.503,51.586,51.637,9163915,0
2013-09-13,52.224,53.227,52.062,52.933,4892097,0
2013-09-16,53.494,53.763,52.648,52.786,4258488,0
2013-09-17,52.778,53.348,52.598,53.338,3288521,0
2013-09-18,53.348,54.919,52.942,54.755,4018623,0
2013-09-19,54.72,55.318,54.358,54.601,2771947,0
2013-09-20,54.764,54.851,53.719,53.788,4792262,0
2013-09-23,53.71,54.333,53.295,54.107,3877040,0
2013-09-24,54.116,54.144,53.643,53.945,3142137,0
2013-09-25,54.057,54.462,53.901,53.917,3135432,0
2013-09-26,53.969,54.445,53.963,54.255,1806745,0
2013-09-27,54.057,54.378,53.565,53.927,1937776,0
2013-09-30,54.076,54.67,53.867,54.442,3267636,0
2013-10-01,54.35,54.651,53.755,53.996,3782719,0
2013-10-02,53.779,53.883,53.003,53.85,3542065,0
2013-10-03,53.591,53.771,53.012,53.52,2598352,0
2013-10-04,53.52,53.859,53.295,53.746,1767051,0
2013-10-07,53.416,53.719,53.227,53.254,1167702,0
2013-10-08,53.21,53.901,53.125,53.218,2174074,0
2013-10-09,53.384,53.937,53.046,53.131,3702494,0
2013-10-10,53.384,54.065,53.14,54.065,2754096,0
2013-10-11,54.099,54.625,53.909,54.378,1825811,0
2013-10-14,54.125,54.229,53.254,54.082,2524698,0
2013-10-15,53.901,53.969,53.384,53.384,2083085,0
2013-10-16,53.719,54.594,53.555,54.566,2795164,0
2013-10-17,54.255,55.257,53.909,55.153,2597067,0
2013-10-18,55.293,55.533,54.808,55.008,2699275,0
2013-10-21,54.962,55.076,54.531,54.954,1837959,0
2013-10-22,55.014,55.826,54.982,55.585,2444467,0
2013-10-23,55.491,55.905,55.215,55.481,2246690,0
2013-10-24,55.681,55.741,55.086,55.422,1333372,0
2013-10-25,55.283,55.879,55.058,55.852,2076610,0
2013-10-28,55.732,56.097,55.327,55.576,2494464,0
2013-10-29,55.801,55.983,55.491,55.889,1735455,0
2013-10-30,55.889,56.174,55.257,55.31,1807653,0
2013-10-31,55.881,56.063,55.089,55.548,2080537,0
2013-11-01,55.198,55.585,55.039,55.36,2178653,0
2013-11-04,55.603,55.603,54.972,55.273,2909431,0
2013-11-05,55.646,56.725,55.318,55.775,4208383,0
2013-11-06,56.06,57.053,55.939,57.037,3560909,0
2013-11-07,57.122,57.424,56.295,56.44,3225815,0
2013-11-08,56.251,56.554,55.293,56.5,4010542,0
2013-11-11,56.5,57.226,56.318,56.906,2304389,0
2013-11-12,56.596,56.923,56.364,56.707,2408402,0
2013-11-13,56.526,57.32,55.993,57.295,4115585,0
2013-11-14,57.45,58.091,57.271,57.925,2271031,0
2013-11-15,57.798,58.321,57.746,58.321,2406860,0
2013-11-18,58.298,58.721,58.039,58.566,2827101,0
2013-11-19,58.48,58.706,58.247,58.497,2455062,0
2013-11-20,58.497,58.592,57.424,57.554,2900099,0
2013-11-21,57.632,57.97,57.346,57.651,7279100,0
2013-11-22,57.658,57.798,57.384,57.547,10126805,0
2013-11-25,57.7,57.762,57.288,57.312,11400116,0
2013-11-26,57.443,57.503,56.603,56.923,4622791,0
2013-11-27,56.846,57.009,55.818,56.191,3339979,0
2013-11-29,56.638,57.18,56.438,56.561,1602280,0
2013-12-02,55.966,56.043,55.076,55.55,3371322,0
2013-12-03,56.019,56.515,55.767,56.456,4242955,0
2013-12-04,55.62,56.081,55.279,55.881,2458155,0
2013-12-05,55.681,55.681,55.122,55.289,2814817,0
2013-12-06,55.645,56.402,55.548,56.132,2025569,0
2013-12-09,56.132,56.132,55.338,55.54,1879787,0
2013-12-10,55.531,55.627,54.898,55.33,2842095,0
2013-12-11,55.33,55.489,54.947,55.114,2168138,0
2013-12-12,55.026,55.653,54.975,55.33,2898096,0
2013-12-13,55.306,55.689,55.227,55.402,2201635,0
2013-12-16,55.462,56.132,55.402,55.645,1898680,0
2013-12-17,55.594,55.898,55.338,55.662,2018896,0
2013-12-18,55.758,56.507,55.01,56.447,2857124,0
2013-12-19,56.351,56.351,55.507,56.204,2026888,0
2013-12-20,56.482,56.595,55.996,56.247,4366287,0
2013-12-23,56.291,56.699,55.811,55.871,2542967,0
2013-12-24,56.037,56.57,55.707,56.333,1052122,0
2013-12-26,56.333,56.533,55.853,56.142,1236166,0
2013-12-27,56.282,56.378,55.881,56.122,1099095,0
2013-12-30,56.108,56.491,55.881,56.108,1411360,0
2013-12-31,56.115,56.515,56.063,56.369,1590936,0
2014-01-02,56.3,56.323,55.279,55.402,2621781,0
2014-01-03,55.402,55.653,55.017,55.338,1995899,0
2014-01-06,55.453,55.602,55.114,55.348,2167919,0
2014-01-07,55.584,56.411,55.507,56.369,2520869,0
2014-01-08,56.227,56.753,56.01,56.428,3369034,0
2014-01-09,57.077,57.894,56.778,57.79,3398780,0
2014-01-10,58.182,59.096,58.069,59.06,3884776,0
2014-01-13,59.051,59.662,58.391,58.527,3273038,0
2014-01-14,58.555,58.755,58.222,58.478,2009089,0
2014-01-15,58.468,58.518,57.998,58.06,1851959,0
2014-01-16,57.717,57.989,57.381,57.927,2042213,0
2014-01-17,57.79,57.989,57.553,57.763,2235162,0
2014-01-21,57.937,58.327,57.832,58.278,3184888,0
2014-01-22,58.278,58.591,58.198,58.487,2465496,0
2014-01-23,58.137,58.383,57.571,57.86,3033806,0
2014-01-24,57.59,58.222,57.389,57.448,2841208,0
2014-01-27,57.476,58.164,57.381,57.877,2492358,0
2014-01-28,57.877,58.069,57.563,57.736,2731878,0
2014-01-29,57.581,57.908,57.396,57.754,3036879,0
2014-01-30,57.902,58.527,57.79,58.422,2506807,0
2014-01-31,57.18,59.646,56.707,59.175,5091964,0
2014-02-03,59.113,60.002,58.31,58.487,3553372,0
2014-02-04,58.512,58.687,57.301,57.381,4025126,0
2014-02-05,57.077,57.381,56.691,57.248,3080342,0
2014-02-06,57.248,57.597,56.734,57.448,1991082,0
2014-02-07,57.581,58.364,57.467,58.317,2464700,0
2014-02-10,58.617,59.75,58.317,59.679,4558863,0
2014-02-11,59.854,60.638,59.566,60.247,3573726,0
2014-02-12,60.106,60.578,59.915,60.438,2119211,0
2014-02-13,60.177,61.649,60.124,61.597,3140092,0
2014-02-14,61.423,62.015,61.083,61.963,2580648,0
2014-02-18,61.998,62.137,61.588,61.745,2404218,0
2014-02-19,61.711,62.503,61.406,61.552,2438870,0
2014-02-20,61.631,62.503,61.527,62.303,2331951,0
2014-02-21,62.389,62.8,62.144,62.207,1777908,0
2014-02-24,62.216,62.93,62.103,62.12,1737978,0
2014-02-25,62.207,62.704,61.963,62.094,2174473,0
2014-02-26,62.348,62.41,61.161,61.303,2997312,0
2014-02-27,61.303,61.628,60.855,61.144,1880575,0
2014-02-28,61.048,61.346,60.712,60.985,4679837,0
2014-03-03,60.607,61.028,60.099,60.274,3256575,0
2014-03-04,60.898,61.091,60.509,60.889,3290608,0
2014-03-05,60.864,60.898,60.064,60.212,3096694,0
2014-03-06,60.413,60.547,59.572,59.729,2611218,0
2014-03-07,59.659,60.204,59.395,60.142,3421694,0
2014-03-10,60.029,60.336,59.729,60.064,2295193,0
2014-03-11,60.134,60.134,59.536,59.8,2529686,0
2014-03-12,59.764,60.644,59.623,60.615,3085275,0
2014-03-13,60.671,61.232,60.509,61.074,3834767,0
2014-03-14,61.004,61.593,60.75,61.417,5447991,0
2014-03-17,61.767,62.084,61.232,62.041,4325043,0
2014-03-18,62.041,62.277,61.699,61.953,2743696,0
2014-03-19,62.075,62.594,60.97,61.363,3599913,0
2014-03-20,61.487,61.583,60.607,61.311,2887725,0
2014-03-21,62.234,62.356,61.451,61.565,5153490,0
2014-03-24,61.549,61.857,61.028,61.311,2544662,0
2014-03-25,61.469,61.699,61.091,61.573,1887140,0
2014-03-26,61.628,62.366,61.487,61.829,2491577,0
2014-03-27,61.882,62.41,61.583,62.348,2075147,0
2014-03-28,62.234,62.506,62.041,62.47,2124038,0
2014-03-31,62.639,62.849,61.724,62.382,3243728,0
2014-04-01,62.26,62.534,61.549,61.865,2752205,0
2014-04-02,61.865,62.145,61.417,61.76,2068880,0
2014-04-03,61.925,62.014,61.215,61.311,2639991,0
2014-04-04,61.513,62.154,61.119,61.179,2961603,0
2014-04-07,61.179,61.443,60.792,60.801,2849277,0
2014-04-08,60.898,62.094,60.451,61.935,4097887,0
2014-04-09,61.882,61.978,60.942,61.776,3058517,0
2014-04-10,61.67,62.084,60.846,61.144,3879178,0
2014-04-11,61.1,61.451,60.846,61.004,2600739,0
2014-04-14,61.276,61.969,60.985,61.716,2122927,0
2014-04-15,61.707,62.031,61.311,62.014,2445981,0
2014-04-16,62.216,62.858,61.969,62.858,2047556,0
2014-04-17,62.603,62.999,62.075,62.103,2083797,0
2014-04-21,62.286,62.691,61.838,62.154,1405838,0
2014-04-22,62.234,62.437,61.865,62.277,1824170,0
2014-04-23,62.208,62.884,62.145,62.445,1972157,0
2014-04-24,62.488,63.068,62.049,62.849,1695451,0
2014-04-25,62.849,63.605,62.824,63.561,1922274,0
2014-04-28,63.561,64.008,63.201,63.92,2121876,0
2014-04-29,63.895,63.983,63.376,63.676,2644443,0
2014-04-30,64.061,64.808,63.428,63.745,3124026,0
2014-05-01,63.779,64.151,63.086,63.693,1789031,0
2014-05-02,63.386,63.482,61.925,62.269,2169867,0
2014-05-05,62.137,62.622,62.041,62.534,1845576,0
2014-05-06,62.356,62.534,61.935,62.075,2156646,0
2014-05-07,62.488,63.482,62.401,63.455,2210734,0
2014-05-08,63.34,63.605,62.277,62.462,1621947,0
2014-05-09,62.47,62.647,61.294,61.391,1894505,0
2014-05-12,61.557,61.573,60.898,60.922,2163452,0
2014-05-13,61.091,61.505,60.889,61.338,2280298,0
2014-05-14,61.443,62.382,61.443,62.014,2356957,0
2014-05-15,62.068,62.181,61.487,61.583,1490509,0
2014-05-16,61.565,61.838,61.321,61.804,1721797,0
2014-05-19,61.699,61.742,60.624,60.671,2337026,0
2014-05-20,60.792,61.206,60.371,60.565,2204776,0
2014-05-21,60.72,60.864,60.389,60.6,1663412,0
2014-05-22,60.776,61.628,60.6,61.354,1728012,0
2014-05-23,61.46,61.513,60.916,60.916,2717024,0
2014-05-27,61.267,61.513,60.705,61.004,2749485,0
2014-05-28,61.028,61.145,60.49,60.587,4150879,0
2014-05-29,60.64,60.816,60.436,60.737,3366128,0
2014-05-30,60.8,61.155,60.473,61.126,2847354,0
2014-06-02,61.163,61.846,60.931,61.696,2314182,0
2014-06-03,61.625,62.068,61.57,61.934,2877974,0
2014-06-04,61.659,62.146,61.535,62.095,2285862,0
2014-06-05,61.961,62.423,61.863,62.252,2555302,0
2014-06-06,62.405,62.581,61.811,61.917,1827365,0
2014-06-09,61.774,61.846,61.028,61.173,2030000,0
2014-06-10,60.844,61.217,60.66,60.834,2129025,0
2014-06-11,60.668,60.873,59.993,60.019,2263711,0
2014-06-12,59.922,60.514,59.444,60.303,2173491,0
2014-06-13,60.277,60.808,59.931,60.668,3036593,0
2014-06-16,60.596,61.454,60.49,60.718,2911085,0
2014-06-17,60.604,60.854,60.375,60.702,2910363,0
2014-06-18,60.693,62.024,60.604,62.006,3326201,0
2014-06-19,62.201,63.194,62.129,62.935,4462405,0
2014-06-20,62.91,63.301,62.325,62.386,4441853,0
2014-06-23,62.608,62.83,61.802,62.085,2467395,0
2014-06-24,61.998,62.571,61.978,62.349,2033088,0
2014-06-25,62.049,62.165,61.607,61.837,5592065,0
2014-06-26,62.138,63.086,61.961,63.051,7766227,0
2014-06-27,62.856,63.031,62.456,62.775,3842551,0
2014-06-30,62.706,63.556,62.511,63.398,3642678,0
2014-07-01,63.406,63.486,62.618,63.077,3626031,0
2014-07-02,62.929,62.935,61.403,61.73,4079097,0
2014-07-03,61.394,61.394,60.303,60.863,2937489,0
2014-07-07,60.718,61.43,60.611,61.038,3122145,0
2014-07-08,60.931,61.348,60.88,61.296,3048285,0
2014-07-09,61.385,61.501,60.897,61.34,1948182,0
2014-07-10,61.26,62.049,61.163,62.031,2471888,0
2014-07-11,61.871,62.031,61.535,61.607,1418862,0
2014-07-14,61.802,61.827,61.057,61.075,1810671,0
2014-07-15,61.028,61.696,60.994,61.625,2714819,0
2014-07-16,61.827,61.9,61.208,61.846,1470148,0
2014-07-17,61.765,61.943,61.278,61.288,2270828,0
2014-07-18,61.552,62.316,61.135,62.191,2089259,0
2014-07-21,61.837,62.341,61.811,62.068,1765063,0
2014-07-22,62.349,62.359,61.908,61.998,1907278,0
2014-07-23,61.917,62.307,61.765,62.236,1482392,0
2014-07-24,61.855,62.581,61.855,62.349,1357414,0
2014-07-25,62.652,62.652,61.837,61.925,1243035,0
2014-07-28,61.827,62.989,61.827,62.83,2037870,0
2014-07-29,62.644,62.919,61.988,61.988,2517020,0
2014-07-30,62.049,62.636,60.63,61.135,2920599,0
2014-07-31,60.834,61.028,59.905,59.958,3685523,0
2014-08-01,59.682,60.64,59.585,59.913,2935202,0
2014-08-04,59.815,59.913,58.371,59.416,4412369,0
2014-08-05,59.354,59.471,58.274,58.512,3425130,0
2014-08-06,58.168,58.238,57.361,57.537,5853390,0
2014-08-07,57.768,58.451,57.768,58.291,3230577,0
2014-08-08,58.69,60.187,58.69,60.144,4369050,0
2014-08-11,60.116,60.358,59.656,59.877,2373100,0
2014-08-12,59.726,60.116,59.639,59.824,1548663,0
2014-08-13,59.905,60.319,59.71,60.073,1490848,0
2014-08-14,60.126,60.587,60.046,60.533,1347881,0
2014-08-15,60.783,61.472,60.702,61.075,2471586,0
2014-08-18,61.135,61.385,60.775,60.88,1551911,0
2014-08-19,60.88,61.705,60.8,61.686,2008937,0
2014-08-20,61.65,61.793,61.305,61.739,1378349,0
2014-08-21,61.73,62.182,61.659,61.774,1812962,0
2014-08-22,61.881,61.998,61.155,61.615,1824473,0
2014-08-25,61.855,62.271,61.686,62.129,1775954,0
2014-08-26,62.182,62.386,61.527,61.545,1673326,0
2014-08-27,61.697,62.17,61.634,62.127,2069623,0
2014-08-28,61.903,62.465,61.75,62.455,1896752,0
2014-08-29,62.348,62.824,62.216,62.787,1796620,0
2014-09-02,62.885,63.439,61.767,62.117,2930193,0
2014-09-03,62.161,62.591,62.09,62.286,1873608,0
2014-09-04,62.324,62.993,62.143,62.833,2900435,0
2014-09-05,62.938,63.753,62.885,63.743,2256110,0
2014-09-08,63.663,63.779,63.021,63.35,3014790,0
2014-09-09,63.154,63.288,62.446,62.473,2793488,0
2014-09-10,62.384,62.553,61.992,62.17,1675123,0
2014-09-11,62.17,62.636,61.884,62.52,1795859,0
2014-09-12,62.206,62.206,61.053,61.322,2172162,0
2014-09-15,61.463,61.732,61.107,61.393,1423162,0
2014-09-16,61.294,62.268,61.257,62.001,1922695,0
2014-09-17,62.143,62.393,61.402,61.741,2580272,0
2014-09-18,61.776,61.972,60.974,61.267,1963922,0
2014-09-19,61.141,61.759,61.141,61.625,3389166,0
2014-09-22,61.625,61.687,60.875,61.071,1912126,0
2014-09-23,61.071,61.205,60.729,61.071,4075916,0
2014-09-24,61.16,61.187,60.768,60.901,1890325,0
2014-09-25,60.802,61.249,60.455,60.473,1950270,0
2014-09-26,60.793,61.098,60.168,60.827,1857698,0
2014-09-29,60.621,61.322,60.435,61.231,1856982,0
2014-09-30,61.561,62.735,61.552,61.776,3168011,0
2014-10-01,62.071,62.529,61.75,61.928,2451852,0
2014-10-02,61.921,62.367,61.715,61.982,1877937,0
2014-10-03,62.134,62.726,61.715,62.628,2377229,0
2014-10-06,62.618,62.983,62.367,62.653,2065463,0
2014-10-07,62.34,63.19,62.324,62.759,3129204,0
2014-10-08,62.767,64.558,62.628,64.488,5125359,0
2014-10-09,64.488,64.595,62.938,62.974,3052161,0
2014-10-10,63.288,64.049,63.119,63.144,3317468,0
2014-10-13,63.298,63.806,62.562,62.581,4274664,0
2014-10-14,62.833,62.904,60.768,60.964,9520373,0
2014-10-15,60.562,60.818,58.594,59.309,9474732,0
2014-10-16,58.611,61.151,58.611,60.786,5510544,0
2014-10-17,61.018,61.616,60.365,61.453,3475942,0
2014-10-20,61.535,62.206,61.365,62.117,2273652,0
2014-10-21,62.206,62.707,61.83,62.6,2024629,0
2014-10-22,62.455,63.279,62.439,62.618,2961077,0
2014-10-23,63.091,63.262,62.492,62.679,2034257,0
2014-10-24,62.787,63.475,62.608,63.233,1958424,0
2014-10-27,63.225,63.43,62.806,62.913,1879565,0
2014-10-28,63.056,63.225,62.34,63.225,2818983,0
2014-10-29,63.19,63.485,62.17,62.743,2625310,0
2014-10-30,62.993,64.084,62.305,64.004,4212857,0
2014-10-31,62.743,64.191,62.628,63.753,4801146,0
2014-11-03,63.959,65.219,63.905,64.881,3605879,0
2014-11-04,64.923,65.111,63.861,64.217,2197055,0
2014-11-05,64.469,66.694,64.297,66.329,5395902,0
2014-11-06,66.329,66.382,64.881,65.344,4344625,0
2014-11-07,65.648,66.096,65.434,66.068,2279826,0
2014-11-10,66.068,66.605,65.64,66.488,2345743,0
2014-11-11,66.319,66.516,65.783,66.087,2764843,0
2014-11-12,64.693,65.551,64.423,65.013,3173993,0
2014-11-13,65.077,65.389,64.44,64.609,2907062,0
2014-11-14,64.404,64.469,63.833,63.994,3230292,0
2014-11-17,63.869,64.665,63.788,64.521,1848111,0
2014-11-18,64.45,64.923,64.208,64.558,1875692,0
2014-11-19,64.404,64.969,64.244,64.791,1764767,0
2014-11-20,64.396,65.013,64.254,64.979,1998374,0
2014-11-21,65.487,65.891,64.941,65.497,2881032,0
2014-11-24,65.497,65.926,65.203,65.317,2718821,0
2014-11-25,65.317,65.651,64.895,65.48,2941747,0
2014-11-26,65.616,65.804,65.038,65.39,1764676,0
2014-11-28,65.38,66.084,65.291,65.408,1406974,0
2014-12-01,65.056,65.767,64.82,65.165,2931821,0
2014-12-02,65.156,65.994,64.82,65.668,2535674,0
2014-12-03,65.651,65.867,65.109,65.435,1660139,0
2014-12-04,65.444,65.858,65.065,65.579,1925366,0
2014-12-05,64.938,65.516,64.787,65.047,1743061,0
2014-12-08,65.192,65.823,64.911,65.227,1834977,0
2014-12-09,65.137,65.634,65.01,65.371,2325958,0
2014-12-10,66.291,67.14,64.74,64.805,9326327,0
2014-12-11,65.426,66.669,65.202,66.147,4149507,0
2014-12-12,66.021,66.606,65.534,65.56,4215061,0
2014-12-15,65.858,65.867,64.397,64.895,2619996,0
2014-12-16,64.92,66.093,64.316,64.721,2358277,0
2014-12-17,65.137,66.796,65.075,66.687,2933434,0
2014-12-18,66.932,67.923,66.517,67.913,3057128,0
2014-12-19,67.888,68.473,67.112,67.977,4836880,0
2014-12-22,68.726,69.392,68.319,68.978,3054207,0
2014-12-23,69.266,69.878,68.699,69.331,2134811,0
2014-12-24,69.24,70.918,69.157,70.663,1569192,0
2014-12-26,70.753,71.99,70.545,71.475,3911931,0
2014-12-29,71.439,72.926,71.439,72.331,3067873,0
2014-12-30,72.08,72.241,70.347,70.593,2207536,0
2014-12-31,70.654,70.782,69.24,69.331,2307972,0
2015-01-02,69.656,69.96,68.996,69.861,2453445,0
2015-01-05,69.67,69.96,68.788,69.014,3082661,0
2015-01-06,69.232,70.267,68.545,68.661,3649262,0
2015-01-07,68.852,69.43,68.265,68.941,3225769,0
2015-01-08,69.473,70.087,69.311,69.755,2405631,0
2015-01-09,69.915,70.033,68.708,68.969,2013258,0
2015-01-12,69.202,69.331,68.274,68.969,2415768,0
2015-01-13,69.628,70.069,68.401,68.916,2603303,0
2015-01-14,68.761,69.374,67.913,68.924,4046078,0
2015-01-15,68.996,69.761,68.537,69.571,2949831,0
2015-01-16,69.618,70.149,69.266,70.105,2838900,0
2015-01-20,70.321,70.673,69.69,70.654,2121864,0
2015-01-21,70.321,71.611,69.844,71.466,2736491,0
2015-01-22,71.619,71.864,70.43,70.97,3387143,0
2015-01-23,71.187,71.71,70.701,71.305,1673481,0
2015-01-26,71.007,71.305,70.303,71.159,1794800,0
2015-01-27,71.177,71.584,70.555,71.205,1689942,0
2015-01-28,71.224,72.024,70.05,70.186,2253416,0
2015-01-29,70.321,71.466,69.736,71.347,2093420,0
2015-01-30,71.078,71.088,69.257,69.321,3260610,0
2015-02-02,69.581,70.357,68.916,70.069,2840396,0
2015-02-03,70.006,71.116,69.529,70.843,3378301,0
2015-02-04,70.465,71.088,69.761,69.987,2371754,0
2015-02-05,70.347,71.061,69.7,70.942,1974050,0
2015-02-06,70.494,70.601,67.644,68.257,4415600,0
2015-02-09,68.265,70.456,67.354,67.823,5046478,0
2015-02-10,67.823,69.293,67.814,69.113,4458819,0
2015-02-11,68.699,68.959,66.715,66.824,4482308,0
2015-02-12,66.957,67.255,66.147,66.461,6013291,0
2015-02-13,66.562,66.562,65.019,65.733,4545563,0
2015-02-17,65.678,66.391,65.084,65.975,5108045,0
2015-02-18,65.814,67.346,65.814,67.32,3298884,0
2015-02-19,67.031,67.23,66.263,66.527,4021020,0
2015-02-20,66.481,66.742,65.841,66.706,3707593,0
2015-02-23,66.687,66.984,66.238,66.626,1841358,0
2015-02-24,66.58,67.373,66.273,66.769,2459156,0
2015-02-25,67.047,67.156,66.021,66.13,2618459,0
2015-02-26,66.221,66.403,65.257,65.44,2656661,0
2015-02-27,65.475,65.939,65.13,65.565,2441113,0
2015-03-02,65.367,65.367,63.574,63.957,4862753,0
2015-03-03,64.019,64.594,63.465,64.547,4106407,0
2015-03-04,64.12,64.411,63.993,64.22,2902787,0
2015-03-05,64.42,65.248,64.247,64.738,3706631,0
2015-03-06,63.803,63.819,62.93,63.283,5259233,0
2015-03-09,63.584,63.793,63.183,63.274,2593606,0
2015-03-10,63.136,63.866,62.965,62.993,5630313,0
2015-03-11,63.22,63.547,62.52,62.529,4134115,0
2015-03-12,62.936,63.765,62.811,63.502,3345774,0
2015-03-13,63.511,63.52,62.073,62.72,3142587,0
2015-03-16,62.965,64.019,62.783,63.647,2882556,0
2015-03-17,63.565,63.929,63.256,63.656,2521921,0
2015-03-18,63.556,65.765,63.283,65.412,3536649,0
2015-03-19,65.303,66.048,64.794,65.12,2816806,0
2015-03-20,65.31,65.985,65.175,65.657,4721249,0
2015-03-23,65.52,65.985,65.412,65.665,2620876,0
2015-03-24,65.484,65.956,64.848,64.994,2613178,0
2015-03-25,64.985,65.412,64.247,64.302,2700369,0
2015-03-26,64.211,64.619,63.738,63.993,2606802,0
2015-03-27,64.065,64.457,63.819,64.019,2157434,0
2015-03-30,64.184,64.938,63.919,64.703,1569424,0
2015-03-31,64.585,65.066,63.965,64.457,2726320,0
2015-04-01,64.594,65.294,63.783,65.039,2854957,0
2015-04-02,65.13,65.33,64.786,65.103,1961727,0
2015-04-06,65.194,66.394,65.194,66.13,2561832,0
2015-04-07,66.13,66.256,65.403,65.44,2038179,0
2015-04-08,65.412,65.52,64.948,65.257,2229013,0
2015-04-09,65.094,65.11,64.402,64.91,1700251,0
2015-04-10,64.985,65.739,64.81,65.394,1292571,0
2015-04-13,65.394,65.484,64.594,64.657,1496198,0
2015-04-14,64.703,65.303,64.603,65.148,1978547,0
2015-04-15,65.33,65.994,65.13,65.866,3247049,0
2015-04-16,65.621,65.63,64.856,65.303,2609968,0
2015-04-17,64.885,65.484,64.819,65.003,3234726,0
2015-04-20,65.139,66.794,65.139,66.166,2565235,0
2015-04-21,66.194,66.584,65.248,65.565,3924277,0
2015-04-22,65.795,66.094,65.42,65.956,3050234,0
2015-04-23,66.012,66.813,65.839,66.576,2273104,0
2015-04-24,66.44,67.612,66.366,66.884,3153509,0
2015-04-27,67.013,67.213,65.503,66.004,2223627,0
2015-04-28,65.665,66.176,65.094,66.156,2426486,0
2015-04-29,65.585,65.948,65.21,65.757,2337645,0
2015-04-30,65.556,65.657,64.547,65.194,3119498,0
2015-05-01,65.303,65.565,64.437,65.21,2509716,0
2015-05-04,64.985,66.004,64.985,65.267,2430772,0
2015-05-05,65.167,65.257,63.793,64.411,3677714,0
2015-05-06,64.42,64.794,63.729,64.311,3806156,0
2015-05-07,64.594,65.057,64.385,64.51,2317561,0
2015-05-08,65.239,65.785,65.103,65.294,2119613,0
2015-05-11,65.257,65.685,64.566,64.585,1949083,0
2015-05-12,64.175,64.856,63.91,64.657,2478027,0
2015-05-13,64.657,65.565,64.257,64.485,2797762,0
2015-05-14,64.885,65.267,64.786,65.12,1895097,0
2015-05-15,65.22,65.831,65.12,65.657,1885579,0
2015-05-18,65.348,65.866,65.303,65.721,1535689,0
2015-05-19,65.357,65.912,65.274,65.657,1970521,0
2015-05-20,65.621,65.866,65.267,65.384,3010533,0
2015-05-21,65.549,65.885,65.175,65.503,3468589,0
2015-05-22,65.375,65.594,65.076,65.457,1556119,0
2015-05-26,65.448,65.475,64.547,65.039,2819023,0
2015-05-27,65.166,65.219,64.781,65.007,2855148,0
2015-05-28,64.982,65.367,64.781,65.137,2069759,0
2015-05-29,65.267,65.284,64.531,64.723,3902744,0
2015-06-01,64.799,65.083,64.54,64.706,1927497,0
2015-06-02,64.386,64.411,63.182,63.871,3290441,0
2015-06-03,63.871,63.954,62.44,62.806,3678296,0
2015-06-04,62.651,63.145,62.2,62.301,3528376,0
2015-06-05,61.76,61.898,61.236,61.623,3924861,0
2015-06-08,61.567,61.834,61.32,61.43,3710439,0
2015-06-09,61.365,61.623,61.236,61.338,3042769,0
2015-06-10,61.605,61.676,61.264,61.355,3234118,0
2015-06-11,61.768,61.907,61.402,61.742,2326729,0
2015-06-12,61.43,61.843,61.273,61.31,4095157,0
2015-06-15,61.282,61.815,61.126,61.585,2712635,0
2015-06-16,61.456,61.878,61.2,61.834,1850155,0
2015-06-17,61.824,62.55,61.723,62.411,2982407,0
2015-06-18,62.431,63.265,62.282,63.192,3684507,0
2015-06-19,63.219,63.458,62.392,62.457,4342266,0
2015-06-22,63.018,63.081,62.31,62.651,2719064,0
2015-06-23,62.604,62.658,61.742,62.007,3825320,0
2015-06-24,61.953,62.274,61.815,62.09,3436311,0
2015-06-25,62.063,62.255,61.532,61.532,2909406,0
2015-06-26,61.494,61.824,61.108,61.742,2101078,0
2015-06-29,61.676,62.541,61.667,61.76,3202168,0
2015-06-30,61.944,61.944,61.044,61.373,3669129,0
2015-07-01,61.667,61.768,61.173,61.557,2993301,0
2015-07-02,61.878,62.457,61.868,62.32,2477949,0
2015-07-06,62.164,62.503,61.723,62.274,3477277,0
2015-07-07,62.658,63.916,62.485,63.632,3307528,0
2015-07-08,63.385,63.925,63.265,63.723,3572612,0
2015-07-09,63.916,64.016,62.734,63.009,3303167,0
2015-07-10,63.164,63.779,62.806,63.293,2015435,0
2015-07-13,63.328,63.723,62.926,63.412,2347421,0
2015-07-14,63.347,63.723,63.236,63.513,1902933,0
2015-07-15,63.357,63.844,63.155,63.806,1751619,0
2015-07-16,63.871,64.55,63.723,64.411,2288258,0
2015-07-17,64.109,64.421,63.798,63.925,2232257,0
2015-07-20,63.844,63.907,63.236,63.596,1348635,0
2015-07-21,63.439,63.622,62.798,63.119,2641488,0
2015-07-22,63.054,63.687,63.009,63.081,2437090,0
2015-07-23,62.899,63.091,62.026,62.623,2610001,0
2015-07-24,62.604,63.119,62.392,62.953,2575679,0
2015-07-27,62.962,63.798,62.962,63.458,2387407,0
2015-07-28,63.404,64.376,63.182,64.367,3042115,0
2015-07-29,64.285,64.906,63.779,64.844,2769962,0
2015-07-30,64.651,65.33,64.32,65.209,1710364,0
2015-07-31,65.697,66.239,65.623,65.807,2386646,0
2015-08-03,66.009,66.294,65.413,65.826,1905953,0
2015-08-04,65.532,65.697,64.174,64.477,3346205,0
2015-08-05,64.487,65.798,64.367,65.31,2564348,0
2015-08-06,65.441,65.486,64.421,65.468,2353126,0
2015-08-07,65.358,66.78,65.083,66.394,2108049,0
2015-08-10,66.459,66.743,66.119,66.403,1673103,0
2015-08-11,66.286,67.102,66.037,66.707,2073029,0
2015-08-12,66.597,68.404,66.496,68.368,3739529,0
2015-08-13,68.019,68.836,67.523,68.772,3288240,0
2015-08-14,68.395,69.232,68.083,69.176,1885019,0
2015-08-17,69.294,70.195,69.047,69.955,3140826,0
2015-08-18,69.808,70.121,69.579,69.837,1956165,0
2015-08-19,69.488,70.231,69.333,69.882,2201422,0
2015-08-20,69.497,70.297,69.202,69.497,4729815,0
2015-08-21,69.212,69.589,68.772,69.202,7600869,0
2015-08-24,67.689,68.836,66.11,66.413,6968628,0
2015-08-25,67.477,67.67,64.348,64.458,5699727,0
2015-08-26,65.198,65.586,63.761,65.418,4180680,0
2015-08-27,65.734,66.049,65.068,65.966,3577778,0
2015-08-28,65.928,66.078,64.957,65.799,2620803,0
2015-08-31,65.669,65.669,64.205,64.612,3598615,0
2015-09-01,63.807,64.169,62.39,62.807,3078728,0
2015-09-02,63.427,63.465,62.464,63.075,2866067,0
2015-09-03,63.308,63.576,62.807,63.075,3273794,0
2015-09-04,62.706,62.993,61.972,62.279,3068903,0
2015-09-08,62.935,63.697,62.891,63.659,3798753,0
2015-09-09,63.947,64.205,62.955,63.066,2991181,0
2015-09-10,62.983,63.241,62.168,62.316,2657393,0
2015-09-11,62.195,62.779,62.029,62.769,2359459,0
2015-09-14,62.891,63.334,62.677,63.095,2420233,0
2015-09-15,63.168,63.299,62.657,63.066,2014774,0
2015-09-16,63.224,63.901,63.047,63.687,2282922,0
2015-09-17,63.622,65.104,63.538,64.344,2066472,0
2015-09-18,63.974,64.994,63.779,63.918,3890186,0
2015-09-21,64.077,64.475,63.799,64.214,2385474,0
2015-09-22,63.918,64.344,63.687,63.993,2703818,0
2015-09-23,63.956,64.262,63.799,64.121,1877761,0
2015-09-24,63.779,64.436,63.697,64.307,2318881,0
2015-09-25,64.364,65.484,64.159,64.901,2601267,0
2015-09-28,64.79,65.205,64.243,64.316,3091828,0
2015-09-29,64.344,64.596,63.891,64.187,2725624,0
2015-09-30,64.392,65.29,64.271,65.198,2958794,0
2015-10-01,65.263,65.382,63.825,64.067,3427405,0
2015-10-02,64.392,64.621,63.419,64.243,4172044,0
2015-10-05,64.466,65.161,64.141,65.141,3110963,0
2015-10-06,65.003,65.141,64.335,64.641,2579892,0
2015-10-07,64.723,64.864,64.316,64.641,1885801,0
2015-10-08,64.446,65.623,64.326,65.503,2088829,0
2015-10-09,65.586,65.91,65.272,65.791,2746026,0
2015-10-12,65.808,66.772,65.771,66.698,1985944,0
2015-10-13,66.457,66.781,66.189,66.605,1809239,0
2015-10-14,66.624,67.023,66.429,66.781,1999053,0
2015-10-15,67.087,67.577,66.466,67.439,2420667,0
2015-10-16,67.755,68.051,67.439,67.755,2179398,0
2015-10-19,67.68,67.994,67.096,67.967,2049535,0
2015-10-20,67.755,68.347,67.68,68.263,2492323,0
2015-10-21,68.477,68.875,68.104,68.477,2546104,0
2015-10-22,68.579,69.366,68.338,69.004,2255934,0
2015-10-23,68.856,68.986,67.633,67.699,2325886,0
2015-10-26,67.874,67.994,66.911,67.475,2211244,0
2015-10-27,67.337,67.782,66.855,67.031,2442794,0
2015-10-28,67.133,67.383,65.53,66.252,2332363,0
2015-10-29,65.994,66.078,64.845,65.66,3089093,0
2015-10-30,65.835,66.401,65.484,66.17,3171026,0
2015-11-02,65.827,66.503,64.854,65.52,3295249,0
2015-11-03,65.484,66.15,65.131,65.503,2925953,0
2015-11-04,65.447,66.03,65.224,65.373,2564150,0
2015-11-05,65.198,65.697,65.01,65.068,1722231,0
2015-11-06,64.354,64.529,62.603,62.853,3112407,0
2015-11-09,62.575,63.168,62.316,62.742,2654421,0
2015-11-10,62.807,63.289,62.65,62.807,2231214,0
2015-11-11,62.881,63.372,62.799,63.28,1652387,0
2015-11-12,63.029,63.613,62.622,62.909,2569854,0
2015-11-13,62.945,63.538,62.909,63.178,2956745,0
2015-11-16,63.047,64.187,63.011,64.159,2650167,0
2015-11-17,64.113,64.825,63.113,63.27,2178212,0
2015-11-18,63.232,63.529,62.492,63.436,2287563,0
2015-11-19,63.64,64.131,63.436,63.752,1883394,0
2015-11-20,63.974,64.494,63.604,63.918,3150083,0
2015-11-23,63.879,64.151,63.122,63.197,2223964,0
2015-11-24,63.009,63.233,62.513,63.104,1828950,0
2015-11-25,63.036,63.206,62.662,62.86,1459260,0
2015-11-27,62.85,63.384,62.813,63.001,882014,0
2015-11-30,63.028,63.429,62.925,63.001,2726780,0
2015-12-01,63.468,63.626,62.43,63.036,2443395,0
2015-12-02,62.916,62.991,61.764,61.85,2790203,0
2015-12-03,61.681,61.747,60.819,60.942,3121102,0
2015-12-04,61.289,62.364,61.195,62.28,3024171,0
2015-12-07,62.055,62.28,61.728,61.85,3080636,0
2015-12-08,61.719,61.887,60.932,61.634,3162056,0
2015-12-09,61.392,62.392,61.158,61.897,3053152,0
2015-12-10,61.84,61.943,60.915,60.972,2097029,0
2015-12-11,60.708,61.195,60.353,60.682,2251126,0
2015-12-14,60.605,61.195,60.363,61.158,2814703,0
2015-12-15,61.344,62.374,61.177,61.859,2442757,0
2015-12-16,62.186,63.242,62.008,63.187,3438230,0
2015-12-17,63.122,63.551,62.748,63.159,2978724,0
2015-12-18,62.86,63.074,62.214,62.56,5262788,0
2015-12-21,63.009,63.065,61.887,62.243,2618668,0
2015-12-22,62.533,62.868,61.867,62.785,2070105,0
2015-12-23,62.841,63.719,62.841,63.664,2496546,0
2015-12-24,63.551,63.626,63.263,63.374,789652,0
2015-12-28,63.271,63.59,63.047,63.458,1933342,0
2015-12-29,63.598,64.402,63.542,64.187,2097200,0
2015-12-30,64.094,64.449,63.915,64.224,1748352,0
2015-12-31,64.112,64.151,62.672,63.252,2266245,0
2016-01-04,62.626,63.13,62.028,63.094,4166932,0
2016-01-05,62.925,63.702,61.953,63.636,2647789,0
2016-01-06,63.187,64.402,62.962,64.028,2855962,0
2016-01-07,63.281,64.253,63.216,64.066,4290128,0
2016-01-08,64.038,65.367,63.945,65.009,5765478,0
2016-01-11,65.077,65.394,64.813,64.906,4266522,0
2016-01-12,65.122,65.347,64.066,64.431,4617870,0
2016-01-13,64.562,64.983,64.393,64.542,3899413,0
2016-01-14,64.496,65.431,64.385,65.151,3492485,0
2016-01-15,64.524,64.935,63.758,64.411,4239154,0
2016-01-19,64.739,65.515,64.234,65.367,3247670,0
2016-01-20,64.945,65.225,63.532,64.272,4035574,0
2016-01-21,64.572,64.572,63.561,64.048,2426042,0
2016-01-22,64.655,65.301,64.076,65.235,2264871,0
2016-01-25,65.264,65.59,64.781,65.048,2445968,0
2016-01-26,65.067,65.983,64.935,65.198,2219826,0
2016-01-27,65.095,65.571,64.684,65.188,2481116,0
2016-01-28,65.179,66.871,64.923,66.338,3828050,0
2016-01-29,66.842,67.515,66.423,67.489,3741211,0
2016-02-01,65.712,66.787,65.404,65.627,11542748,0
2016-02-02,64.748,65.562,64.169,65.357,6425543,0
2016-02-03,65.506,65.852,64.785,65.394,5911113,0
2016-02-04,65.524,66.539,65.104,65.861,4294529,0
2016-02-05,65.777,66.797,65.17,66.45,4019594,0
2016-02-08,65.581,66.292,64.599,64.983,6078841,0
2016-02-09,64.983,66.273,64.675,65.861,4298695,0
2016-02-10,65.627,66.15,64.572,65.73,3493168,0
2016-02-11,65.413,65.918,64.624,64.719,3067580,0
2016-02-12,64.842,65.122,64.009,64.469,3146665,0
2016-02-16,64.983,65.048,64.112,64.665,2550389,0
2016-02-17,64.955,65.301,64.337,65.244,2762744,0
2016-02-18,64.813,65.651,64.702,65.225,6620250,0
2016-02-19,65.038,65.244,64.524,64.955,4444907,0
2016-02-22,65.254,66.189,65.104,66.15,2705363,0
2016-02-23,65.824,66.572,65.712,66.283,2736722,0
2016-02-24,66.319,66.674,65.767,66.601,3724274,0
2016-02-25,66.712,67.208,66.543,67.17,2261642,0
2016-02-26,66.954,67.096,65.375,65.478,2994569,0
2016-02-29,65.468,66.142,65.318,65.384,3873006,0
2016-03-01,65.767,65.852,65.048,65.413,2683647,0
2016-03-02,65.233,65.413,63.835,64.959,4712143,0
2016-03-03,65.073,66.14,64.504,66.111,3945062,0
2016-03-04,65.687,66.857,65.479,66.707,2935362,0
2016-03-07,66.356,67.42,66.244,67.273,2522286,0
2016-03-08,67.15,67.803,66.792,67.746,3247604,0
2016-03-09,67.726,68.321,67.632,68.103,2448095,0
2016-03-10,68.123,68.237,67.127,67.622,2309935,0
2016-03-11,67.82,68.331,67.637,68.217,1990351,0
2016-03-14,68.331,68.454,67.923,68.331,1971855,0
2016-03-15,68.162,69.021,68.123,68.945,2217715,0
2016-03-16,68.718,69.709,68.096,69.484,3073210,0
2016-03-17,69.672,70.748,69.294,70.418,3479108,0
2016-03-18,70.476,70.739,69.389,69.389,4979646,0
2016-03-21,69.568,69.719,68.573,69.551,2594365,0
2016-03-22,69.625,69.655,68.88,68.917,3185971,0
2016-03-23,69.125,69.659,68.605,69.437,1935943,0
2016-03-24,69.437,69.511,68.983,69.352,1688185,0
2016-03-28,69.56,69.937,68.955,69.096,2092982,0
2016-03-29,69.398,70.56,69.04,70.504,2914269,0
2016-03-30,70.644,70.748,69.994,70.608,2073519,0
2016-03-31,70.409,71.015,70.19,70.957,2875770,0
2016-04-01,70.635,71.317,70.239,71.213,2485444,0
2016-04-04,71.051,71.051,70.174,70.446,2131853,0
2016-04-05,69.521,69.655,68.142,69.002,8444088,0
2016-04-06,68.851,69.173,68.331,68.718,4474760,0
2016-04-07,68.596,69.173,68.519,68.926,2472932,0
2016-04-08,69.181,69.427,68.794,68.992,2558323,0
2016-04-11,69.049,69.511,68.794,68.831,2781802,0
2016-04-12,68.87,69.262,68.747,69.163,2939161,0
2016-04-13,69.37,69.37,68.397,68.766,1895749,0
2016-04-14,68.766,69.049,68.397,68.672,1714945,0
2016-04-15,68.831,69.2,68.558,69.002,2546255,0
2016-04-18,68.955,69.105,68.162,68.831,2812635,0
2016-04-19,68.747,69.096,68.464,68.784,2573733,0
2016-04-20,68.935,69.04,67.085,67.141,2701760,0
2016-04-21,67.141,67.141,65.441,65.658,3761544,0
2016-04-22,65.743,66.356,65.743,66.178,2702028,0
2016-04-25,66.187,66.442,65.913,66.31,2740387,0
2016-04-26,66.356,66.659,65.828,66.026,2459121,0
2016-04-27,66.252,67.273,66.064,66.83,3434599,0
2016-04-28,66.329,67.15,66.168,67.094,2835268,0
2016-04-29,66.688,67.509,66.215,67.509,4769680,0
2016-05-02,67.726,68.459,67.538,68.103,3202721,0
2016-05-03,67.888,68.294,67.462,67.954,4149269,0
2016-05-04,66.508,68.974,66.508,68.747,3376404,0
2016-05-05,68.662,69.276,67.67,68.001,2856033,0
2016-05-06,68.113,68.217,66.659,67.32,2519518,0
2016-05-09,67.453,67.67,67.085,67.518,2180450,0
2016-05-10,67.756,67.888,67.424,67.557,1801910,0
2016-05-11,67.66,67.877,66.943,67.746,1945102,0
2016-05-12,67.67,68.379,67.462,68.275,2657115,0
2016-05-13,68.256,68.425,67.652,68.096,1824631,0
2016-05-16,68.019,68.341,67.557,68.217,1602522,0
2016-05-17,68.048,68.266,66.83,67.141,2445265,0
2016-05-18,66.688,67.293,65.469,65.753,3653689,0
2016-05-19,65.431,66.971,64.902,66.951,3072362,0
2016-05-20,67.207,67.254,66.743,67.047,2282274,0
2016-05-23,67.179,67.254,66.206,66.252,2133138,0
2016-05-24,66.404,67,66.192,66.857,2089996,0
2016-05-25,66.707,67.103,66.329,67.009,2175571,0
2016-05-26,66.867,67.746,66.83,67.604,1954887,0
2016-05-27,67.708,67.803,67.254,67.642,1453776,0
2016-05-31,67.652,68.321,67.397,68.246,4102568,0
2016-06-01,67.912,68.513,67.817,68.371,2022506,0
2016-06-02,68.151,68.371,67.478,68.189,2357862,0
2016-06-03,68.837,69.924,68.681,69.6,3310429,0
2016-06-06,69.524,69.843,69.028,69.409,2131038,0
2016-06-07,69.382,69.924,69.038,69.152,2004052,0
2016-06-08,69.209,69.849,69.067,69.582,1698794,0
2016-06-09,69.487,70.439,69.191,70.334,1791760,0
2016-06-10,70.325,70.574,69.697,69.964,2471308,0
2016-06-13,70.106,70.544,69.914,70.001,3337020,0
2016-06-14,70.001,70.474,69.809,70.269,6226894,0
2016-06-15,70.289,70.708,69.859,70.279,3435886,0
2016-06-16,69.792,70.716,69.639,70.479,3327617,0
2016-06-17,70.43,70.964,70.184,70.699,8363598,0
2016-06-20,71.03,71.223,70.249,70.926,5173536,0
2016-06-21,70.83,71.135,70.394,70.918,2945739,0
2016-06-22,70.879,71.003,70.344,70.384,1882748,0
2016-06-23,70.394,70.538,70.079,70.535,1480944,0
2016-06-24,70.134,71.375,69.992,70.745,4542483,0
2016-06-27,70.489,71.633,70.394,71.489,3525485,0
2016-06-28,71.318,72.911,70.889,72.911,6189615,0
2016-06-29,73.101,73.254,72.509,72.882,2985517,0
2016-06-30,73.111,74.331,72.939,74.331,3510310,0
2016-07-01,74.456,74.571,73.511,74.266,2319364,0
2016-07-05,74.398,74.891,74.275,74.826,2589744,0
2016-07-06,74.826,75.323,74.436,75.276,3091632,0
2016-07-07,75.086,75.276,73.683,73.892,2696668,0
2016-07-08,73.836,74.59,73.006,74.581,2368558,0
2016-07-11,74.101,74.654,73.655,74.541,1920247,0
2016-07-12,74.084,74.407,73.664,73.836,2161201,0
2016-07-13,74.302,74.38,73.892,74.18,2466244,0
2016-07-14,73.731,73.911,73.406,73.578,2359911,0
2016-07-15,73.731,74.151,73.578,73.951,2018178,0
2016-07-18,74.075,74.456,73.941,74.226,1595205,0
2016-07-19,74.189,74.485,73.783,74.236,1567548,0
2016-07-20,74.131,74.39,73.665,73.731,1476733,0
2016-07-21,73.397,74.075,73.177,74.016,1720076,0
2016-07-22,74.026,74.973,73.911,74.886,1656988,0
2016-07-25,74.646,74.991,74.39,74.981,1776108,0
2016-07-26,74.913,74.991,73.731,73.951,2203905,0
2016-07-27,73.901,73.901,72.587,72.987,3017355,0
2016-07-28,72.987,73.606,72.729,73.387,2475080,0
2016-07-29,73.244,74.608,73.23,74.416,3520099,0
2016-08-01,74.141,74.476,73.874,73.997,1857205,0
2016-08-02,73.751,73.997,73.092,73.797,2755582,0
2016-08-03,73.989,74.331,72.863,73.206,2895643,0
2016-08-04,73.206,73.76,72.787,72.892,2329152,0
2016-08-05,72.777,72.777,71.765,71.89,2555524,0
2016-08-08,71.603,72.157,71.174,71.528,2713927,0
2016-08-09,71.24,71.547,70.679,71.279,7798584,0
2016-08-10,71.547,71.884,71.265,71.547,5572315,0
2016-08-11,71.623,72.072,71.423,71.918,3664246,0
2016-08-12,72.282,73.101,72.023,72.453,3619930,0
2016-08-15,72.309,72.806,71.518,71.538,2074436,0
2016-08-16,71.433,71.613,71.099,71.233,5150740,0
2016-08-17,71.233,73.139,70.889,73.111,5055458,0
2016-08-18,72.882,73.311,72.624,73.311,4315195,0
2016-08-19,72.958,73.092,71.833,72.299,3286244,0
2016-08-22,72.443,73.044,72.213,72.758,2419934,0
2016-08-23,72.853,73.235,72.328,72.328,2197666,0
2016-08-24,72.108,72.704,71.948,72.605,2259732,0
2016-08-25,72.509,73.025,72.396,72.719,2299429,0
2016-08-26,72.748,73.34,71.213,71.289,3399722,0
2016-08-29,71.623,72.195,71.575,72.195,3940816,0
2016-08-30,72.157,72.509,71.384,71.489,2532409,0
2016-08-31,71.239,71.576,70.94,71.402,3582005,0
2016-09-01,71.422,71.576,71.036,71.306,2227051,0
2016-09-02,71.297,72.298,71.248,71.972,1864258,0
2016-09-06,72.413,73.001,72.183,72.694,2573096,0
2016-09-07,72.519,72.846,72.26,72.588,1726737,0
2016-09-08,72.386,72.78,72.107,72.703,2703763,0
2016-09-09,72.114,72.174,69.795,69.804,3108049,0
2016-09-12,69.872,71.46,69.853,71.297,3316685,0
2016-09-13,71.114,71.277,70.439,70.787,3198027,0
2016-09-14,70.922,71.644,70.691,71.046,1881961,0
2016-09-15,71.114,71.846,70.824,71.682,2246500,0
2016-09-16,71.489,72.5,71.2,72.27,4927582,0
2016-09-19,72.326,73.107,72.24,73.078,2215701,0
2016-09-20,73.415,73.521,72.799,72.818,2526067,0
2016-09-21,72.933,73.925,72.578,73.896,2892285,0
2016-09-22,74.137,74.445,73.675,74.176,2163152,0
2016-09-23,73.983,74.369,73.386,74.147,2129740,0
2016-09-26,74.167,74.349,73.555,73.752,2619131,0
2016-09-27,74.041,74.379,72.822,72.962,3050331,0
2016-09-28,73.154,73.285,72.289,73.02,2116160,0
2016-09-29,73.02,73.126,71.72,71.972,2540437,0
2016-09-30,72.307,72.519,71.085,71.508,3275399,0
2016-10-03,71.45,71.45,70.171,70.555,2583598,0
2016-10-04,70.363,70.383,69.034,69.467,3300195,0
2016-10-05,69.515,69.939,68.668,69.207,3170960,0
2016-10-06,68.967,69.593,68.698,69.237,2187100,0
2016-10-07,69.707,70.383,68.755,68.841,1955470,0
2016-10-10,68.937,69.621,68.735,69.535,1898158,0
2016-10-11,69.515,69.593,68.784,69.025,2672684,0
2016-10-12,69.053,69.651,69.025,69.477,1600719,0
2016-10-13,69.477,71.133,69.409,70.585,3233960,0
2016-10-14,70.439,70.738,69.997,70.075,1759483,0
2016-10-17,70.314,70.575,69.833,70.121,1676004,0
2016-10-18,70.595,70.979,69.949,70.642,1705203,0
2016-10-19,70.671,70.777,70.121,70.489,1831369,0
2016-10-20,70.555,70.738,70.296,70.393,1364514,0
2016-10-21,69.959,70.343,69.74,70.131,1569134,0
2016-10-24,70.41,70.622,69.833,70.4,2527001,0
2016-10-25,70.4,70.723,70.093,70.671,2159801,0
2016-10-26,70.565,71.181,70.181,71.085,1750719,0
2016-10-27,70.701,71.056,70.102,70.575,1840935,0
2016-10-28,70.651,71.036,70.277,70.757,1835923,0
2016-10-31,71.23,73.088,70.878,72.403,4213226,0
2016-11-01,72.24,72.351,71.442,71.691,2675474,0
2016-11-02,71.71,71.76,70.164,71.344,3058925,0
2016-11-03,71.162,71.788,70.748,71.585,1908901,0
2016-11-04,71.866,72.371,71.041,71.046,2739952,0
2016-11-07,71.46,71.962,70.3,71.942,2510946,0
2016-11-08,72.077,72.992,71.912,72.694,1891113,0
2016-11-09,71.297,71.489,70.348,70.499,3163945,0
2016-11-10,70.151,70.171,67.936,68.486,4332554,0
2016-11-11,68.543,69.082,67.936,68.129,2677298,0
2016-11-14,67.889,68.013,66.925,67.388,4727495,0
2016-11-15,67.724,68.784,67.724,68.592,4010456,0
2016-11-16,68.784,69.015,68.148,68.408,3026506,0
2016-11-17,68.138,68.87,68.054,68.39,2885567,0
2016-11-18,68.417,68.774,67.917,68.504,2800587,0
2016-11-21,68.735,69.564,68.649,69.564,2200293,0
2016-11-22,69.419,70.612,69.39,70.469,3553536,0
2016-11-23,69.775,70.565,69.775,70.161,3488606,0
2016-11-25,70.296,71.624,70.296,71.2,1446440,0
2016-11-28,71.383,72.528,71.369,72.376,2676449,0
2016-11-29,72.058,73.463,71.972,73.28,3507265,0
2016-11-30,72.531,72.648,71.2,71.22,4535080,0
2016-12-01,70.87,70.997,70.161,70.696,3270446,0
2016-12-02,71.298,71.939,71.278,71.696,3038181,0
2016-12-05,71.385,71.482,70.501,71.404,2934136,0
2016-12-06,71.473,71.492,70.51,70.656,2982094,0
2016-12-07,70.938,71.501,70.734,71.424,4049743,0
2016-12-08,71.094,71.521,70.579,71.424,1923321,0
2016-12-09,71.434,72.502,71.332,72.424,2289615,0
2016-12-12,72.25,73.698,72.25,73.329,2551308,0
2016-12-13,73.543,73.921,73.212,73.804,2348331,0
2016-12-14,74.038,74.398,71.978,72.026,3876492,0
2016-12-15,72.143,72.814,71.842,72.464,2808293,0
2016-12-16,72.531,74.038,72.531,73.727,5732568,0
2016-12-19,74.212,74.486,73.61,74.349,2427130,0
2016-12-20,74.282,74.486,73.892,74.349,2198533,0
2016-12-21,74.476,74.981,74.068,74.087,1890693,0
2016-12-22,74.202,74.533,73.854,74.466,1713213,0
2016-12-23,74.513,74.593,73.971,74.583,1105374,0
2016-12-27,74.446,74.787,74.096,74.504,1197280,0
2016-12-28,74.563,74.797,74.096,74.175,1759662,0
2016-12-29,74.369,75.14,74.135,74.816,2410774,0
2016-12-30,74.864,74.951,74.227,74.426,2531529,0
2017-01-03,74.407,74.523,73.817,74.096,3105225,0
2017-01-04,74.232,74.523,73.772,74.028,3524044,0
2017-01-05,73.65,74.185,72.999,74.125,2766165,0
2017-01-06,73.892,74.869,73.747,74.727,1901540,0
2017-01-09,74.757,74.806,73.543,73.581,2004783,0
2017-01-10,73.455,73.543,72.999,73.299,1578755,0
2017-01-11,73.309,73.766,73.115,73.494,1957659,0
2017-01-12,73.513,73.698,72.921,73.153,2540561,0
2017-01-13,72.949,73.299,72.591,73.086,2050659,0
2017-01-17,73.436,74.2,73.202,74.048,2172697,0
2017-01-18,73.844,74.476,73.795,74.018,1969497,0
2017-01-19,73.64,74.008,73.232,73.484,1436327,0
2017-01-20,73.591,73.892,73.163,73.65,1789843,0
2017-01-23,73.766,73.951,73.319,73.446,1575170,0
2017-01-24,73.397,73.63,73.188,73.339,1953379,0
2017-01-25,73.329,73.785,73.086,73.669,2223945,0
2017-01-26,73.581,74.087,73.367,73.553,1582317,0
2017-01-27,73.553,73.698,73.096,73.387,1434322,0
2017-01-30,73.64,73.65,72.887,73.134,2353494,0
2017-01-31,73.183,74.155,73.153,74.125,3144949,0
2017-02-01,72.26,73.309,69.792,69.82,7489821,0
2017-02-02,69.84,70.112,68.868,69.656,4462048,0
2017-02-03,69.695,69.957,69.238,69.675,3802774,0
2017-02-06,70.015,70.375,69.491,70.171,3317473,0
2017-02-07,70.219,70.403,69.685,70.306,2507053,0
2017-02-08,70.51,71.447,70.442,71.269,2790372,0
2017-02-09,71.191,71.404,69.568,70.112,3861871,0
2017-02-10,70.112,71.375,69.797,71.298,3667388,0
2017-02-13,71.337,71.793,71.115,71.648,2911229,0
2017-02-14,71.511,71.599,70.773,71.055,2906340,0
2017-02-15,70.501,70.744,69.927,70.335,3276875,0
2017-02-16,70.482,71.307,70.355,71.21,3114246,0
2017-02-17,71.196,71.755,70.783,71.687,3495981,0
2017-02-21,71.57,72.969,71.346,72.648,3644128,0
2017-02-22,72.638,73.309,72.201,73.222,3196013,0
2017-02-23,73.484,74.135,73.227,74.008,2586369,0
2017-02-24,74.292,75.01,74.282,74.825,2454040,0
2017-02-27,74.718,74.874,74.379,74.699,3441955,0
2017-02-28,74.504,75.831,74.504,75.448,3005235,0
2017-03-01,74.461,75.217,74.167,74.824,2713914,0
2017-03-02,74.569,76.35,74.491,75.775,2654042,0
2017-03-03,75.747,75.767,74.559,75.129,3012364,0
2017-03-06,74.873,75.11,74.599,74.815,1985246,0
2017-03-07,74.559,74.951,74.539,74.697,2526990,0
2017-03-08,74.107,74.235,73.195,73.725,1914306,0
2017-03-09,73.803,74.283,73.45,73.499,1408173,0
2017-03-10,73.843,74.333,73.705,74.255,1654621,0
2017-03-13,74.205,74.765,74.049,74.667,2697610,0
2017-03-14,74.51,75.28,74.402,74.903,2128787,0
2017-03-15,75.167,76.747,75.011,76.395,2832666,0
2017-03-16,76.581,76.581,75.049,75.363,2702867,0
2017-03-17,75.649,76.031,75.187,75.677,3870207,0
2017-03-20,76.119,76.305,75.079,75.393,2190287,0
2017-03-21,75.393,77.142,75.393,76.747,3308597,0
2017-03-22,77.061,77.875,76.905,77.179,3182260,0
2017-03-23,77.071,77.425,76.541,76.797,2668004,0
2017-03-24,76.825,77.149,76.601,76.797,2412390,0
2017-03-27,77.159,77.257,76.104,76.463,2597270,0
2017-03-28,76.521,76.717,76.149,76.601,2923717,0
2017-03-29,76.385,76.473,75.991,76.217,1825550,0
2017-03-30,76.031,76.036,75.551,75.963,1549531,0
2017-03-31,76.081,76.511,75.953,76.119,2089614,0
2017-04-03,75.697,76.315,74.824,76.287,2029426,0
2017-04-04,76.315,76.551,75.855,76.169,2023456,0
2017-04-05,76.277,76.619,75.933,76.502,1875022,0
2017-04-06,76.541,76.899,76.295,76.747,2834686,0
2017-04-07,76.895,76.994,76.089,76.139,2201671,0
2017-04-10,76.187,76.521,75.717,76.453,1844018,0
2017-04-11,76.179,76.463,75.873,76.031,1848799,0
2017-04-12,75.933,76.521,75.569,76.473,2289510,0
2017-04-13,76.541,76.541,75.747,76.081,2687509,0
2017-04-17,76.207,76.591,76.109,76.483,2803984,0
2017-04-18,76.443,76.767,76.174,76.531,2589102,0
2017-04-19,76.385,76.502,75.59,75.893,1919709,0
2017-04-20,75.795,75.963,75.207,75.913,2653256,0
2017-04-21,76.021,76.659,75.977,76.089,3538116,0
2017-04-24,76.187,76.762,75.619,76.609,2591742,0
2017-04-25,76.217,76.443,75.903,76.247,1821655,0
2017-04-26,76.169,76.551,76.001,76.041,1534512,0
2017-04-27,76.061,76.478,75.977,76.237,1623623,0
2017-04-28,76.207,76.385,75.855,75.981,2039733,0
2017-05-01,76.001,76.099,75.461,75.501,1672794,0
2017-05-02,75.659,75.883,75.491,75.775,1275680,0
2017-05-03,75.629,75.785,75.011,75.138,2294895,0
2017-05-04,75.217,75.938,74.961,75.855,2492009,0
2017-05-05,76.081,77.061,76.081,76.767,2334821,0
2017-05-08,76.787,77.13,76.345,77.061,2104238,0
2017-05-09,76.855,77.003,75.873,76.031,1583459,0
2017-05-10,76.081,76.443,75.845,76.277,1957990,0
2017-05-11,76.129,76.257,75.626,76.159,1450435,0
2017-05-12,76.335,76.816,76.134,76.473,1497724,0
2017-05-15,76.345,76.699,76.099,76.511,1861739,0
2017-05-16,76.561,76.699,75.707,75.767,2297798,0
2017-05-17,75.835,76.473,75.511,76.031,2590804,0
2017-05-18,76.169,77.121,75.747,76.855,3435829,0
2017-05-19,77.013,77.13,76.129,77.121,2769309,0
2017-05-22,76.689,78.337,76.689,78.209,2399022,0
2017-05-23,78.199,78.857,78.072,78.219,2159663,0
2017-05-24,78.327,78.837,78.209,78.789,1565940,0
2017-05-25,78.691,79.554,78.592,79.455,2420821,0
2017-05-26,79.338,79.671,79.249,79.515,2120333,0
2017-05-30,79.427,79.779,79.181,79.505,1913565,0
2017-05-31,79.51,80.362,79.51,80.005,2440048,0
2017-06-01,80.005,80.639,79.569,80.639,2293218,0
2017-06-02,80.718,80.877,80.243,80.431,2554279,0
2017-06-05,80.441,80.441,79.797,79.916,2400124,0
2017-06-06,80.045,80.114,79.434,79.539,2327038,0
2017-06-07,79.738,79.837,79.48,79.698,3408235,0
2017-06-08,79.609,79.668,78.296,78.915,2973600,0
2017-06-09,78.717,78.826,77.974,78.529,3891359,0
2017-06-12,78.688,78.975,78.143,78.707,2009489,0
2017-06-13,78.559,78.721,78.173,78.618,2507500,0
2017-06-14,79.242,79.668,78.896,79.232,3221905,0
2017-06-15,79.014,79.47,78.856,79.421,2635712,0
2017-06-16,79.52,80.233,79.49,79.946,4625607,0
2017-06-19,79.946,79.946,79.331,79.609,2958075,0
2017-06-20,79.747,79.787,79.331,79.44,2404810,0
2017-06-21,79.44,79.45,77.979,78.41,2566667,0
2017-06-22,78.163,78.579,78.005,78.182,2542403,0
2017-06-23,78.173,78.41,77.36,77.648,3854824,0
2017-06-26,77.747,78.702,77.44,77.905,4254042,0
2017-06-27,77.687,77.846,77.033,77.162,3328291,0
2017-06-28,77.4,77.41,76.241,76.32,3154841,0
2017-06-29,75.914,76.697,75.449,76.33,3834245,0
2017-06-30,76.399,76.875,75.894,75.904,2972884,0
2017-07-03,76.211,76.439,75.31,75.379,1388326,0
2017-07-05,75.419,75.528,75.003,75.082,3381643,0
2017-07-06,74.993,75.241,74.716,75.003,2052907,0
2017-07-07,75.082,75.31,74.854,75.072,1646608,0
2017-07-10,75.132,75.26,74.785,74.884,3619722,0
2017-07-11,74.884,75.349,74.686,75.31,2676365,0
2017-07-12,76.013,76.271,75.775,75.855,2368120,0
2017-07-13,75.746,75.785,75.345,75.389,1576555,0
2017-07-14,75.865,76.172,75.775,75.825,1746409,0
2017-07-17,75.825,75.966,75.627,75.894,1327098,0
2017-07-18,76.023,76.354,75.775,76.132,1583738,0
2017-07-19,76.191,76.29,76.013,76.251,1420744,0
2017-07-20,76.518,76.518,75.944,76.221,2230789,0
2017-07-21,76.132,76.835,76.023,76.835,2334274,0
2017-07-24,76.825,76.826,75.904,76.043,1835795,0
2017-07-25,76.122,76.295,75.676,76.063,1800110,0
2017-07-26,75.974,76.37,75.874,76.32,1408786,0
2017-07-27,76.132,76.499,76.053,76.39,1568189,0
2017-07-28,76.399,76.578,76.043,76.261,1227495,0
2017-07-31,76.271,76.607,75.993,76.449,1962199,0
2017-08-01,76.538,76.766,76.33,76.568,1986549,0
2017-08-02,76.419,77.132,75.835,77.123,1690234,0
2017-08-03,76.954,77.727,76.885,77.657,2609009,0
2017-08-04,77.578,77.588,76.677,77.34,2012985,0
2017-08-07,77.271,77.479,77.043,77.182,1644988,0
2017-08-08,77.014,77.281,76.875,77.222,1278925,0
2017-08-09,77.578,77.578,76.964,77.103,1611783,0
2017-08-10,77.004,77.285,76.737,77.083,1596639,0
2017-08-11,77.212,77.212,76.32,76.657,1476472,0
2017-08-14,76.756,77.118,76.687,76.944,1548747,0
2017-08-15,76.707,77.321,76.667,77.162,3314158,0
2017-08-16,77.182,77.598,77.023,77.499,3074833,0
2017-08-17,77.38,77.905,77.281,77.38,1712168,0
2017-08-18,77.271,78.123,77.132,77.945,2325045,0
2017-08-21,78.064,78.163,77.697,77.994,1337989,0
2017-08-22,77.994,78.232,77.786,78.222,1434473,0
2017-08-23,78.212,78.519,77.806,78.47,1603947,0
2017-08-24,78.47,78.876,78.311,78.697,2075638,0
2017-08-25,78.925,79.738,78.707,79.322,2499593,0
2017-08-28,79.46,79.579,79.054,79.381,1717145,0
2017-08-29,79.44,79.906,79.41,79.48,2084807,0
2017-08-30,79.45,79.5792,78.73,78.82,1726965,0
2017-08-31,78.89,79.12,78.63,78.77,2010335,0
2017-09-01,78.9,79.06,78.2,78.33,1547484,0
2017-09-05,78.5,78.55,77.97,78.19,2603522,0
2017-09-06,78.39,78.47,77.8699,77.99,2120347,0
2017-09-07,77.99,78.57,77.72,78.25,3107848,0
2017-09-08,78.45,79.36,78.26,79.24,2208465,0
2017-09-11,79.2,79.95,78.62,79.92,2393082,0
2017-09-12,79.79,79.82,77.87,78.18,2747914,0
2017-09-13,78.15,78.56,78.01,78.07,2061391,0
2017-09-14,78,79.26,77.85,79.17,3020803,0
2017-09-15,79.37,79.74,79.18,79.5,6853073,0
2017-09-18,79.5,79.63,77.82,78.55,2470787,0
2017-09-19,78.69,78.74,78.06,78.33,2463527,0
2017-09-20,78.47,78.72,77.31,77.62,2095290,0
2017-09-21,77.72,77.93,77.29,77.3,1256309,0
2017-09-22,77.54,77.6,76.91,77.04,1838987,0
2017-09-25,77.3,78.04,77.15,78.02,2325741,0
2017-09-26,77.93,78.49,77.75,78.21,2131174,0
2017-09-27,77.78,77.97,76.51,76.78,3500095,0
2017-09-28,76.6,77.18,76.23,77.03,1933322,0
2017-09-29,76.84,77.1,76.57,76.93,2434102,0
2017-10-02,77.2,77.26,76.605,76.74,2131338,0
2017-10-03,76.72,76.72,75.83,75.95,2254632,0
2017-10-04,76.03,76.905,75.75,76.87,2275843,0
2017-10-05,76.84,77.02,76.48,76.81,1913079,0
2017-10-06,76.6,76.89,76.23,76.81,1497313,0
2017-10-09,77.17,77.17,76.56,76.64,1304139,0
2017-10-10,76.87,77.76,76.59,77.74,2004918,0
2017-10-11,77.5,78.115,77.5,78.01,2255917,0
2017-10-12,77.91,78.71,77.76,78.63,1875158,0
2017-10-13,78.84,79.25,78.4447,78.62,1725324,0
2017-10-16,79.15,79.3,78.34,79.03,2365484,0
2017-10-17,79.03,79.2,78.24,78.96,1955483,0
2017-10-18,78.82,78.965,78.39,78.88,2065390,0
2017-10-19,78.98,80.01,78.97,79.95,2498913,0
2017-10-20,79.87,80.23,79.37,80,2196368,0
2017-10-23,79.99,80.51,79.7325,80.38,2016208,0
2017-10-24,80.38,80.44,79.8,80.35,1812138,0
2017-10-25,80.08,80.08,78.72,79.68,2416084,0
2017-10-26,79.99,80.94,79.61,80.41,3390460,0
2017-10-27,80.18,80.74,79.81,80.51,2161384,0
2017-10-30,80.99,82.045,80.35,81.48,2577891,0
2017-10-31,81.55,82.13,81.05,81.14,2827692,0
2017-11-01,81.41,81.41,80.43,80.49,2118313,0
2017-11-02,80.67,80.905,80.01,80.84,2238349,0
2017-11-03,80.68,81.2954,80.47,80.67,2183158,0
2017-11-06,80.67,80.78,80.13,80.56,1701022,0
2017-11-07,80.74,81.62,80.74,81.39,1698149,0
2017-11-08,81.39,81.61,80.33,80.88,1973968,0
2017-11-09,80.72,81.355,80.47,81.24,1430747,0
2017-11-10,80.8,81.08,80.63,80.81,1736032,0
