Date,Open,High,Low,Close,Volume,OpenInt
1985-07-01,2.484,2.5271,2.484,2.4983,86923,0
1985-07-02,2.4983,2.5414,2.4766,2.5414,556078,0
1985-07-03,2.5414,2.5558,2.5271,2.5558,410097,0
1985-07-05,2.5629,2.606,2.5629,2.5772,147102,0
1985-07-08,2.5772,2.5916,2.5772,2.5916,437949,0
1985-07-09,2.5916,2.6204,2.5843,2.606,422351,0
1985-07-10,2.606,2.6204,2.5629,2.5629,502582,0
1985-07-11,2.5772,2.6561,2.5772,2.6347,512617,0
1985-07-12,2.6347,2.6633,2.5843,2.5916,1028571,0
1985-07-15,2.606,2.6275,2.606,2.6275,845815,0
1985-07-16,2.6275,2.642,2.6132,2.6347,933851,0
1985-07-17,2.6347,2.6633,2.6275,2.6347,749979,0
1985-07-18,2.6347,2.642,2.5916,2.606,410097,0
1985-07-19,2.606,2.6204,2.5843,2.5916,209503,0
1985-07-22,2.5843,2.5843,2.534,2.5629,995140,0
1985-07-23,2.5629,2.5772,2.5558,2.5558,488101,0
1985-07-24,2.5558,2.57,2.5126,2.5414,507039,0
1985-07-25,2.5629,2.5916,2.5629,2.5843,266340,0
1985-07-26,2.5843,2.6132,2.5629,2.5629,151556,0
1985-07-29,2.5629,2.5772,2.5271,2.5271,262994,0
1985-07-30,2.5271,2.5414,2.5126,2.5126,722117,0
1985-07-31,2.5126,2.5271,2.5055,2.5271,1378489,0
1985-08-01,2.5271,2.5271,2.5126,2.5197,367741,0
1985-08-02,2.5197,2.5271,2.5055,2.5271,192785,0
1985-08-05,2.5197,2.5197,2.5055,2.5197,171612,0
1985-08-06,2.5197,2.5197,2.4983,2.4983,499246,0
1985-08-07,2.4983,2.5126,2.4766,2.484,217300,0
1985-08-08,2.484,2.5197,2.4766,2.5197,413434,0
1985-08-09,2.5197,2.5629,2.5055,2.5055,319827,0
1985-08-12,2.5055,2.5055,2.4695,2.4695,644111,0
1985-08-13,2.4695,2.484,2.4695,2.4766,66864,0
1985-08-14,2.4766,2.4983,2.4624,2.4624,196133,0
1985-08-15,2.4624,2.4695,2.4481,2.4551,1087636,0
1985-08-16,2.4551,2.484,2.4551,2.4551,190557,0
1985-08-19,2.4551,2.484,2.4551,2.484,207275,0
1985-08-20,2.484,2.4983,2.4624,2.4695,158244,0
1985-08-21,2.4766,2.4983,2.4766,2.4983,118123,0
1985-08-22,2.5126,2.5197,2.484,2.484,341001,0
1985-08-23,2.484,2.5126,2.4695,2.484,265222,0
1985-08-26,2.484,2.5197,2.4624,2.4766,127042,0
1985-08-27,2.4766,2.5197,2.4766,2.5126,385575,0
1985-08-28,2.5126,2.5126,2.491,2.5126,427921,0
1985-08-29,2.5126,2.5126,2.4983,2.4983,445754,0
1985-08-30,2.4983,2.5197,2.4983,2.5126,440180,0
1985-09-03,2.5126,2.5126,2.484,2.4983,124812,0
1985-09-04,2.4983,2.5126,2.491,2.4983,193905,0
1985-09-05,2.4983,2.4983,2.4766,2.4766,82466,0
1985-09-06,2.4766,2.491,2.4695,2.4766,206162,0
1985-09-09,2.4766,2.4766,2.4624,2.4695,242937,0
1985-09-10,2.4695,2.4695,2.3905,2.3905,1874389,0
1985-09-11,2.3905,2.412,2.3765,2.412,111435,0
1985-09-12,2.3834,2.3834,2.3404,2.3404,1376261,0
1985-09-13,2.3404,2.3618,2.3329,2.3618,387803,0
1985-09-16,2.3618,2.3765,2.326,2.326,270799,0
1985-09-17,2.326,2.326,2.2614,2.2614,1482125,0
1985-09-18,2.2614,2.2757,2.2108,2.2182,1579078,0
1985-09-19,2.2182,2.247,2.2182,2.247,511502,0
1985-09-20,2.247,2.2614,2.2398,2.247,443523,0
1985-09-23,2.247,2.247,2.2182,2.247,368857,0
1985-09-24,2.247,2.2686,2.2398,2.2614,478071,0
1985-09-25,2.247,2.247,2.2254,2.2398,552733,0
1985-09-26,2.2398,2.2398,2.1463,2.1607,281936,0
1985-09-30,2.1607,2.2108,2.1607,2.2108,922707,0
1985-10-01,2.2108,2.2108,2.1822,2.2108,330970,0
1985-10-02,2.2108,2.2182,2.1753,2.1753,888161,0
1985-10-03,2.1822,2.247,2.1822,2.247,1350631,0
1985-10-04,2.247,2.247,2.2254,2.2326,241822,0
1985-10-07,2.2326,2.2326,2.2108,2.2326,156014,0
1985-10-08,2.2326,2.2614,2.2254,2.2614,472495,0
1985-10-09,2.2614,2.3118,2.247,2.3118,93612,0
1985-10-10,2.3118,2.3765,2.3118,2.3765,78006,0
1985-10-11,2.3765,2.412,2.3765,2.3765,293080,0
1985-10-14,2.3905,2.4265,2.3905,2.412,133725,0
1985-10-15,2.412,2.412,2.2829,2.2829,677545,0
1985-10-16,2.2686,2.2686,2.2108,2.2182,1411917,0
1985-10-17,2.2182,2.247,2.1967,2.2108,856963,0
1985-10-18,2.2254,2.2614,2.2254,2.2614,215075,0
1985-10-21,2.2614,2.3118,2.2614,2.2614,715433,0
1985-10-22,2.2614,2.3618,2.2398,2.3404,361061,0
1985-10-23,2.3404,2.3765,2.326,2.3404,809035,0
1985-10-24,2.3689,2.4265,2.3689,2.3765,2965366,0
1985-10-25,2.3834,2.3977,2.3834,2.3834,1621422,0
1985-10-28,2.3834,2.3905,2.3834,2.3834,262994,0
1985-10-29,2.3834,2.3905,2.3618,2.3689,931622,0
1985-10-30,2.3689,2.3765,2.3186,2.3404,4759516,0
1985-10-31,2.3618,2.4335,2.3618,2.4335,1648167,0
1985-11-01,2.4335,2.4481,2.412,2.4194,141523,0
1985-11-04,2.4194,2.4194,2.3765,2.3905,83575,0
1985-11-05,2.3905,2.3977,2.3765,2.3834,338772,0
1985-11-06,2.3834,2.3834,2.3329,2.3474,1195729,0
1985-11-07,2.3474,2.3765,2.3474,2.3689,810155,0
1985-11-08,2.3765,2.4335,2.3765,2.4265,1312738,0
1985-11-11,2.4408,2.4766,2.4408,2.4766,1854327,0
1985-11-12,2.4766,2.5126,2.4766,2.491,752207,0
1985-11-13,2.491,2.5126,2.484,2.491,687573,0
1985-11-14,2.491,2.5414,2.491,2.5197,871444,0
1985-11-15,2.5197,2.5414,2.4983,2.5197,1074265,0
1985-11-18,2.5197,2.5271,2.4983,2.5271,319827,0
1985-11-19,2.5271,2.5414,2.5126,2.5197,734381,0
1985-11-20,2.5197,2.534,2.5197,2.5197,160472,0
1985-11-21,2.5197,2.5483,2.5197,2.5483,315369,0
1985-11-22,2.5483,2.57,2.534,2.5483,770034,0
1985-11-25,2.5483,2.5772,2.5414,2.5414,452441,0
1985-11-26,2.5414,2.5483,2.534,2.5483,221762,0
1985-11-27,2.5483,2.5772,2.5483,2.57,601766,0
1985-11-29,2.57,2.5843,2.5271,2.5772,300885,0
1985-12-02,2.5772,2.5916,2.5629,2.57,361061,0
1985-12-03,2.57,2.57,2.5414,2.5414,212848,0
1985-12-04,2.5558,2.5772,2.534,2.5483,416778,0
1985-12-05,2.5483,2.5843,2.534,2.5843,686461,0
1985-12-06,2.5843,2.5986,2.5558,2.5772,814613,0
1985-12-09,2.5772,2.5916,2.5629,2.5772,293080,0
1985-12-10,2.5772,2.5986,2.5772,2.5916,1113263,0
1985-12-11,2.5916,2.6347,2.5916,2.6347,958368,0
1985-12-12,2.6347,2.6561,2.6275,2.6561,819070,0
1985-12-13,2.6778,2.7065,2.6778,2.7065,946107,0
1985-12-16,2.7065,2.7426,2.7065,2.7426,746636,0
1985-12-17,2.7426,2.7426,2.7208,2.7353,747749,0
1985-12-18,2.7353,2.7353,2.6991,2.7065,1337257,0
1985-12-19,2.7208,2.8286,2.7208,2.7568,1018544,0
1985-12-20,2.7568,2.9649,2.7494,2.9649,1252566,0
1985-12-23,2.9433,2.9433,2.8573,2.8573,392262,0
1985-12-24,2.8573,2.8573,2.7998,2.7998,1040829,0
1985-12-26,2.7998,2.7998,2.7494,2.7568,78006,0
1985-12-27,2.7568,2.7568,2.7494,2.7494,46804,0
1985-12-30,2.7494,2.7568,2.6921,2.7208,176072,0
1985-12-31,2.7208,2.7208,2.6991,2.7208,803470,0
1986-01-02,2.7208,2.7353,2.6561,2.6704,648572,0
1986-01-03,2.6704,2.6846,2.6561,2.6778,454669,0
1986-01-06,2.6778,2.6846,2.649,2.6778,786752,0
1986-01-07,2.6778,2.6921,2.6561,2.6846,280824,0
1986-01-08,2.6846,2.6991,2.6704,2.6704,904876,0
1986-01-09,2.6704,2.6846,2.649,2.649,1668228,0
1986-01-10,2.649,2.6991,2.5916,2.5916,1477671,0
1986-01-13,2.5916,2.6347,2.5843,2.6132,325399,0
1986-01-14,2.6132,2.6275,2.606,2.6275,245165,0
1986-01-15,2.6275,2.6275,2.606,2.6275,827986,0
1986-01-16,2.6275,2.6275,2.606,2.6275,1661542,0
1986-01-17,2.6275,2.6275,2.6132,2.6275,718774,0
1986-01-20,2.6275,2.6347,2.6132,2.6275,357713,0
1986-01-21,2.6275,2.6347,2.5986,2.6132,504814,0
1986-01-22,2.606,2.606,2.5843,2.5843,392262,0
1986-01-23,2.5843,2.5916,2.5414,2.5414,276369,0
1986-01-24,2.5414,2.5483,2.491,2.5483,786752,0
1986-01-27,2.5772,2.6275,2.5772,2.6275,1118840,0
1986-01-28,2.6275,2.6275,2.5843,2.6132,1098778,0
1986-01-29,2.6132,2.728,2.606,2.6561,2887360,0
1986-01-30,2.642,2.642,2.606,2.6275,807927,0
1986-01-31,2.6275,2.6561,2.606,2.6561,761122,0
1986-02-03,2.6561,2.6846,2.642,2.6846,1389633,0
1986-02-04,2.6846,2.728,2.6846,2.7208,2091694,0
1986-02-05,2.7208,2.7925,2.7065,2.7782,1478780,0
1986-02-06,2.7854,2.821,2.7854,2.7925,1037490,0
1986-02-07,2.7925,2.7998,2.771,2.7998,796779,0
1986-02-10,2.7998,2.8068,2.7854,2.8068,581707,0
1986-02-11,2.8068,2.8933,2.7998,2.8933,901536,0
1986-02-12,2.8933,2.8933,2.8715,2.8859,763351,0
1986-02-13,2.8859,2.9649,2.8859,2.9649,885932,0
1986-02-14,2.9649,3.1228,2.9291,3.1228,719888,0
1986-02-18,3.1155,3.1155,3.0368,3.0941,1364003,0
1986-02-19,3.0871,3.0871,2.9936,3.0871,838015,0
1986-02-20,3.0871,3.0871,3.0652,3.0871,636308,0
1986-02-21,3.0871,3.1228,3.0728,3.1155,1751806,0
1986-02-24,3.1301,3.1301,3.0796,3.1301,322058,0
1986-02-25,3.137,3.1515,3.0871,3.1515,437949,0
1986-02-26,3.1086,3.1086,3.0796,3.0941,295310,0
1986-02-27,3.0941,3.1301,3.0871,3.1086,888161,0
1986-02-28,3.1086,3.1946,3.0871,3.1946,715433,0
1986-03-03,3.1946,3.2018,3.1444,3.1586,612910,0
1986-03-04,3.1586,3.2088,3.1228,3.1228,564989,0
1986-03-05,3.1228,3.1515,3.0438,3.0652,1386288,0
1986-03-06,3.0871,3.1444,3.0871,3.1444,314253,0
1986-03-07,3.1444,3.1728,3.1301,3.1515,698718,0
1986-03-10,3.1515,3.2018,3.1515,3.1946,507039,0
1986-03-11,3.1946,3.2521,3.1873,3.2521,719888,0
1986-03-12,3.2521,3.2809,3.2018,3.2376,544933,0
1986-03-13,3.2376,3.2376,3.1946,3.2231,532672,0
1986-03-14,3.2231,3.2376,3.1586,3.2231,551619,0
1986-03-17,3.2231,3.2231,3.1515,3.1946,177186,0
1986-03-18,3.1946,3.2088,3.137,3.1586,287512,0
1986-03-19,3.1586,3.1586,3.1013,3.1086,182761,0
1986-03-20,3.1086,3.1301,3.0652,3.0871,169385,0
1986-03-21,3.0871,3.0871,2.9936,2.9936,1287107,0
1986-03-24,2.9936,3.015,2.9865,3.0078,456893,0
1986-03-25,3.0078,3.015,2.9794,3.015,437949,0
1986-03-26,3.0078,3.0368,3.0078,3.0368,891506,0
1986-03-27,3.0368,3.0652,2.8428,2.8428,1625879,0
1986-03-31,2.8428,2.8859,2.8143,2.8715,1843184,0
1986-04-01,2.8933,2.9794,2.8933,2.9073,1199073,0
1986-04-02,2.9146,2.9936,2.9146,2.9865,1921191,0
1986-04-03,2.9865,3.0292,2.9794,2.9794,706521,0
1986-04-04,2.9794,3.0078,2.9146,2.9146,1294911,0
1986-04-07,2.9146,2.9576,2.9146,2.9576,707630,0
1986-04-08,2.9576,3.0438,2.9576,3.0292,607338,0
1986-04-09,2.9794,2.9794,2.9433,2.9576,581707,0
1986-04-10,2.9794,3.0438,2.9576,3.0078,1793039,0
1986-04-11,3.0078,3.0368,2.9794,3.0368,235137,0
1986-04-14,3.0368,3.0368,2.9936,3.0368,182761,0
1986-04-15,3.015,3.015,2.9576,2.9649,432383,0
1986-04-16,2.9649,2.9936,2.9576,2.9865,521532,0
1986-04-17,2.9865,3.0652,2.9576,2.9865,1628108,0
1986-04-18,2.9865,2.9936,2.9649,2.9794,498130,0
1986-04-21,2.9794,2.9936,2.9649,2.9936,805695,0
1986-04-22,2.9936,3.0008,2.9507,2.9649,1143353,0
1986-04-23,2.9649,2.9794,2.9507,2.9576,1027456,0
1986-04-24,2.9576,2.9794,2.9507,2.9794,468043,0
1986-04-25,2.9794,2.9794,2.9649,2.9794,677545,0
1986-04-28,2.9794,2.9794,2.9507,2.9649,515958,0
1986-04-29,2.9649,2.9794,2.9507,2.9794,595076,0
1986-04-30,2.9794,2.9794,2.9507,2.9576,773380,0
1986-05-01,2.9576,2.9936,2.9433,2.9433,705403,0
1986-05-02,2.9433,2.9576,2.9362,2.9433,521532,0
1986-05-05,2.9433,2.9576,2.9362,2.9576,419007,0
1986-05-06,2.9576,2.9865,2.9576,2.9794,332086,0
1986-05-07,2.9794,2.9936,2.9649,2.9649,470268,0
1986-05-08,2.9865,3.0008,2.9865,2.9865,694261,0
1986-05-09,2.9794,2.9794,2.9433,2.9576,581707,0
1986-05-12,2.9576,2.9576,2.7925,2.7925,680887,0
1986-05-13,2.8143,2.8573,2.8143,2.8428,488101,0
1986-05-14,2.8573,2.9146,2.8573,2.8859,481416,0
1986-05-15,2.8859,2.9073,2.821,2.8286,170502,0
1986-05-16,2.8286,2.8286,2.7925,2.821,570565,0
1986-05-19,2.821,2.8286,2.7925,2.8068,917134,0
1986-05-20,2.8068,2.8286,2.7925,2.8286,997370,0
1986-05-21,2.8501,2.8573,2.8286,2.8501,305342,0
1986-05-22,2.8501,2.8573,2.821,2.8501,557196,0
1986-05-23,2.8501,2.8645,2.7854,2.821,1374031,0
1986-05-27,2.821,2.8286,2.8068,2.8286,603994,0
1986-05-28,2.821,2.821,2.7782,2.8068,884817,0
1986-05-29,2.8068,2.8573,2.7925,2.8143,1243645,0
1986-05-30,2.8143,2.8143,2.7208,2.7208,3324196,0
1986-06-02,2.728,2.7854,2.728,2.771,2760321,0
1986-06-03,2.771,2.771,2.728,2.7568,2188644,0
1986-06-04,2.7568,2.7568,2.6991,2.7208,1988057,0
1986-06-05,2.7208,2.728,2.7137,2.7208,855844,0
1986-06-06,2.7208,2.728,2.6991,2.6991,1287107,0
1986-06-09,2.6846,2.6846,2.5916,2.5916,1538958,0
1986-06-10,2.606,2.7353,2.606,2.7208,1375144,0
1986-06-11,2.7208,2.7568,2.6778,2.7137,1200190,0
1986-06-12,2.7137,2.7208,2.6846,2.6921,1638139,0
1986-06-13,2.6921,2.7353,2.6921,2.7353,1101007,0
1986-06-16,2.7353,2.7426,2.6778,2.6846,607338,0
1986-06-17,2.6846,2.6921,2.6347,2.642,2644429,0
1986-06-18,2.649,2.7137,2.649,2.6778,2984311,0
1986-06-19,2.6778,2.6991,2.649,2.6778,2544130,0
1986-06-20,2.6846,2.728,2.6846,2.7137,2424891,0
1986-06-23,2.7137,2.7137,2.6778,2.6921,968396,0
1986-06-24,2.6921,2.7208,2.6846,2.6921,1954627,0
1986-06-25,2.7137,2.764,2.7137,2.7208,761122,0
1986-06-26,2.728,2.8068,2.728,2.7782,1706118,0
1986-06-27,2.7782,2.8068,2.7782,2.7854,575020,0
1986-06-30,2.7854,2.8573,2.7782,2.821,726576,0
1986-07-01,2.821,2.821,2.8068,2.8068,683113,0
1986-07-02,2.8068,2.821,2.771,2.7854,504814,0
1986-07-03,2.7854,2.8286,2.7854,2.8068,211735,0
1986-07-07,2.8068,2.821,2.771,2.771,354374,0
1986-07-08,2.7568,2.7568,2.7137,2.7426,2530759,0
1986-07-09,2.7426,2.7568,2.6991,2.7208,2116207,0
1986-07-10,2.7353,2.7353,2.6846,2.7137,1326110,0
1986-07-11,2.7208,2.7208,2.6991,2.7208,1026346,0
1986-07-14,2.7137,2.7208,2.6921,2.6921,1031917,0
1986-07-15,2.6921,2.7137,2.5986,2.5986,1219133,0
1986-07-16,2.6204,2.6991,2.5986,2.6846,1638139,0
1986-07-17,2.6846,2.7353,2.6846,2.7353,1044173,0
1986-07-18,2.7208,2.7353,2.6921,2.7208,464697,0
1986-07-21,2.6991,2.6991,2.6633,2.6921,320943,0
1986-07-22,2.7137,2.7782,2.7137,2.7426,1534501,0
1986-07-23,2.764,2.7782,2.7426,2.7426,861410,0
1986-07-24,2.7568,2.7925,2.7568,2.771,918246,0
1986-07-25,2.7782,2.8355,2.7782,2.821,439069,0
1986-07-28,2.8501,2.8645,2.8143,2.821,1272623,0
1986-07-29,2.821,2.9073,2.8143,2.8859,1341715,0
1986-07-30,2.8859,2.9218,2.8715,2.9073,1414150,0
1986-07-31,2.8787,2.9073,2.8645,2.9073,464697,0
1986-08-01,2.9073,2.9218,2.9002,2.9002,293080,0
1986-08-04,2.9002,2.9649,2.8859,2.9433,464697,0
1986-08-05,2.9576,2.9719,2.9146,2.9507,236249,0
1986-08-06,2.9291,2.9865,2.9291,2.9865,245165,0
1986-08-07,2.9719,3.0227,2.9719,3.015,742178,0
1986-08-08,3.0078,3.0078,2.9649,2.9719,323173,0
1986-08-11,2.9936,3.0227,2.9865,2.9865,265222,0
1986-08-12,3.0008,3.0008,2.9218,2.9936,270799,0
1986-08-13,2.9936,2.9936,2.9146,2.9146,473610,0
1986-08-14,2.9146,2.9433,2.9146,2.9218,215075,0
1986-08-15,2.9291,2.9507,2.9073,2.9433,278594,0
1986-08-18,2.9291,2.9576,2.9073,2.9291,375546,0
1986-08-19,2.9507,2.9507,2.8787,2.8859,560532,0
1986-08-20,2.9073,2.9507,2.9002,2.9218,322058,0
1986-08-21,2.9146,2.9576,2.9146,2.9218,913793,0
1986-08-22,2.9576,2.9649,2.9291,2.9576,190557,0
1986-08-25,2.9362,2.9362,2.9073,2.9218,505926,0
1986-08-26,2.9291,3.015,2.9291,2.9507,453553,0
1986-08-27,2.9576,2.9936,2.9218,2.9794,413434,0
1986-08-28,2.9794,3.0078,2.9719,3.0078,444639,0
1986-08-29,2.9936,3.0368,2.9936,3.0368,495900,0
1986-09-02,3.0368,3.0585,2.9794,3.0008,1132210,0
1986-09-03,2.9936,3.0008,2.9649,3.0008,530446,0
1986-09-04,2.9936,3.0652,2.9936,3.0652,444639,0
1986-09-05,3.0728,3.1444,3.0728,3.137,1378489,0
1986-09-08,3.1155,3.137,3.0585,3.0941,1472096,0
1986-09-09,3.0728,3.1013,3.0227,3.0506,419007,0
1986-09-10,3.0368,3.0652,3.0078,3.0506,620713,0
1986-09-11,3.0506,3.0506,2.8859,2.9073,614021,0
1986-09-12,2.9146,2.9146,2.8933,2.8933,944997,0
1986-09-15,2.9146,2.9146,2.7925,2.7998,479183,0
1986-09-16,2.7998,2.8143,2.728,2.7353,527103,0
1986-09-17,2.7494,2.771,2.7353,2.7353,572792,0
1986-09-18,2.7353,2.7494,2.7137,2.7353,773380,0
1986-09-19,2.728,2.9362,2.728,2.9362,969511,0
1986-09-22,2.9291,2.9291,2.8573,2.8787,694261,0
1986-09-23,2.8715,2.8715,2.7854,2.7854,333201,0
1986-09-24,2.7854,2.7854,2.7568,2.7782,559418,0
1986-09-25,2.7782,2.7782,2.7353,2.7494,474724,0
1986-09-26,2.7353,2.821,2.7353,2.8143,549389,0
1986-09-29,2.7925,2.821,2.7854,2.8143,249620,0
1986-09-30,2.8143,2.8355,2.8143,2.821,325399,0
1986-10-01,2.8355,2.8859,2.821,2.8286,338772,0
1986-10-02,2.8286,2.8645,2.8286,2.8428,220648,0
1986-10-03,2.8645,2.9073,2.8573,2.8715,1113263,0
1986-10-06,2.8573,2.8573,2.8286,2.8355,412321,0
1986-10-07,2.8355,2.8428,2.821,2.8286,395604,0
1986-10-08,2.8355,2.8573,2.821,2.8355,245165,0
1986-10-09,2.8645,2.8645,2.8428,2.8573,229561,0
1986-10-10,2.8573,2.8573,2.8286,2.8286,160472,0
1986-10-13,2.821,2.8286,2.7998,2.8286,65750,0
1986-10-14,2.8428,2.8573,2.821,2.8355,236249,0
1986-10-15,2.821,2.8573,2.7998,2.8573,291968,0
1986-10-16,2.8428,2.8715,2.8143,2.8143,719888,0
1986-10-17,2.821,2.8286,2.771,2.8286,923823,0
1986-10-20,2.8355,2.8355,2.771,2.8143,211735,0
1986-10-21,2.8286,2.8286,2.7568,2.7568,137070,0
1986-10-22,2.771,2.7782,2.728,2.7494,401178,0
1986-10-23,2.771,2.7925,2.7568,2.7782,395604,0
1986-10-24,2.7925,2.7925,2.7353,2.7854,388923,0
1986-10-27,2.7998,2.821,2.771,2.821,295310,0
1986-10-28,2.8143,2.8143,2.7568,2.7998,305342,0
1986-10-29,2.821,2.8355,2.8143,2.8355,431261,0
1986-10-30,2.8645,2.9291,2.8428,2.8645,542702,0
1986-10-31,2.9146,2.9362,2.8933,2.9362,618480,0
1986-11-03,2.9507,2.9576,2.9073,2.9218,620713,0
1986-11-04,2.9218,2.9218,2.8573,2.9073,440180,0
1986-11-05,2.8859,2.8933,2.8715,2.8859,259651,0
1986-11-06,2.9218,2.9218,2.821,2.8573,373316,0
1986-11-07,2.8859,2.8859,2.8428,2.8428,143751,0
1986-11-10,2.8286,2.8355,2.7854,2.8286,320943,0
1986-11-11,2.821,2.8859,2.821,2.8859,416778,0
1986-11-12,2.8859,2.8859,2.8355,2.8573,1342827,0
1986-11-13,2.8715,2.8787,2.8428,2.8428,242937,0
1986-11-14,2.8286,2.8286,2.771,2.7854,240703,0
1986-11-17,2.7925,2.9362,2.7854,2.9146,797898,0
1986-11-18,2.9291,2.9362,2.771,2.771,570565,0
1986-11-19,2.7782,2.8355,2.7782,2.8143,261878,0
1986-11-20,2.7925,2.8286,2.7925,2.821,441296,0
1986-11-21,2.8355,2.9218,2.8286,2.9146,698718,0
1986-11-24,2.9291,2.9576,2.8933,2.9507,1121067,0
1986-11-25,2.9719,3.015,2.9507,3.015,640767,0
1986-11-26,3.0728,3.137,3.0585,3.0941,998483,0
1986-11-28,3.1086,3.1301,3.0941,3.1301,203932,0
1986-12-01,3.1444,3.1515,3.0728,3.1515,1030806,0
1986-12-02,3.1515,3.1804,3.1301,3.1728,745521,0
1986-12-03,3.1728,3.1728,3.1013,3.1444,508160,0
1986-12-04,3.1444,3.1873,3.1086,3.1444,839129,0
1986-12-05,3.1228,3.1804,3.1228,3.137,258538,0
1986-12-08,3.1155,3.1155,3.0368,3.1013,546047,0
1986-12-09,3.1155,3.1155,3.0796,3.0796,753318,0
1986-12-10,3.1013,3.1444,3.0941,3.1228,706521,0
1986-12-11,3.1228,3.1228,3.0728,3.1086,1015202,0
1986-12-12,3.1086,3.1155,3.0585,3.0652,774497,0
1986-12-15,3.0652,3.0941,3.0078,3.0941,895963,0
1986-12-16,3.1086,3.1155,3.0652,3.1013,766694,0
1986-12-17,3.0941,3.0941,3.0728,3.0796,528218,0
1986-12-18,3.0728,3.0796,3.0368,3.0652,484757,0
1986-12-19,3.0728,3.1228,3.0292,3.1228,1126640,0
1986-12-22,3.1086,3.1155,3.0728,3.1155,914905,0
1986-12-23,3.137,3.1515,3.0368,3.0585,644111,0
1986-12-24,3.0506,3.1228,3.0368,3.1086,239593,0
1986-12-26,3.0728,3.1086,3.0728,3.1013,539360,0
1986-12-29,3.0941,3.0941,3.0585,3.0728,364399,0
1986-12-30,3.0728,3.0941,3.0652,3.0796,834671,0
1986-12-31,3.0728,3.0728,3.0368,3.0585,362174,0
1987-01-02,3.0652,3.1804,3.0506,3.1804,1534501,0
1987-01-05,3.1804,3.2018,3.1804,3.1946,715433,0
1987-01-06,3.1804,3.2306,3.137,3.1444,258538,0
1987-01-07,3.1586,3.2521,3.1586,3.2018,439069,0
1987-01-08,3.2088,3.2663,3.1946,3.2306,708745,0
1987-01-09,3.2231,3.3669,3.2231,3.3669,569449,0
1987-01-12,3.4027,3.5032,3.4027,3.4316,773380,0
1987-01-13,3.4316,3.5032,3.4171,3.4316,610680,0
1987-01-14,3.4531,3.5103,3.4316,3.5032,596195,0
1987-01-15,3.4959,3.8263,3.4959,3.8263,807927,0
1987-01-16,3.7617,3.769,3.5032,3.5893,1296026,0
1987-01-19,3.5749,3.5749,3.5032,3.5464,683113,0
1987-01-20,3.532,3.5749,3.4673,3.5749,986229,0
1987-01-21,3.5534,3.6901,3.5392,3.6254,1317198,0
1987-01-22,3.6397,3.7113,3.6324,3.7113,514845,0
1987-01-23,3.7113,3.733,3.5825,3.6755,885932,0
1987-01-26,3.6397,3.6612,3.6254,3.6397,417892,0
1987-01-27,3.6397,3.6901,3.6038,3.6901,748861,0
1987-01-28,3.6901,3.7187,3.6469,3.7113,813497,0
1987-01-29,3.7187,3.7187,3.6755,3.7044,421235,0
1987-01-30,3.6828,3.6828,3.6469,3.6828,951680,0
1987-02-02,3.6828,3.7761,3.6755,3.7259,744405,0
1987-02-03,3.7473,3.7761,3.7473,3.7761,1570162,0
1987-02-04,3.7976,3.812,3.7617,3.812,1299368,0
1987-02-05,3.8193,3.8479,3.7976,3.8193,1018544,0
1987-02-06,3.812,3.812,3.7113,3.7113,206162,0
1987-02-09,3.7259,3.7259,3.6684,3.6828,190557,0
1987-02-10,3.6684,3.7187,3.6038,3.6612,364399,0
1987-02-11,3.6612,3.7617,3.6397,3.7617,377776,0
1987-02-12,3.7761,3.7976,3.7617,3.7761,539360,0
1987-02-13,3.7976,3.934,3.7831,3.8837,707630,0
1987-02-17,3.934,3.9841,3.934,3.9485,849157,0
1987-02-18,3.9485,4.0201,3.934,3.9413,407863,0
1987-02-19,3.9413,3.9772,3.9125,3.9413,904876,0
1987-02-20,3.9485,3.9772,3.8479,3.8479,1009629,0
1987-02-23,3.8765,3.8981,3.812,3.8765,568335,0
1987-02-24,3.8623,3.8908,3.8479,3.8908,148210,0
1987-02-25,3.9556,4.0274,3.9556,4.0274,1285995,0
1987-02-26,4.0274,4.0274,3.9841,3.9917,427921,0
1987-02-27,3.9841,3.9841,3.8981,3.9485,1045290,0
1987-03-02,3.934,3.934,3.8263,3.8623,858071,0
1987-03-03,3.8623,3.8765,3.8263,3.8623,280824,0
1987-03-04,3.9125,3.934,3.8696,3.8908,397831,0
1987-03-05,3.9054,3.9054,3.8263,3.8479,180528,0
1987-03-06,3.8765,3.8981,3.8696,3.8765,1404121,0
1987-03-09,3.8981,3.934,3.8765,3.9125,529331,0
1987-03-10,3.934,4.0201,3.934,3.9984,377776,0
1987-03-11,3.9984,4.0705,3.9984,4.0631,351030,0
1987-03-12,4.0417,4.1279,4.0417,4.1279,578362,0
1987-03-13,4.1279,4.1924,4.1279,4.1852,472495,0
1987-03-16,4.1708,4.1924,4.164,4.1924,708745,0
1987-03-17,4.1852,4.1996,4.1494,4.1924,757778,0
1987-03-18,4.2071,4.2428,4.1924,4.2428,827986,0
1987-03-19,4.2282,4.3147,4.2282,4.3147,1016315,0
1987-03-20,4.3147,4.4653,4.3147,4.4079,758893,0
1987-03-23,4.3864,4.4653,4.3576,4.4009,548275,0
1987-03-24,4.379,4.4009,4.3147,4.3647,479183,0
1987-03-25,4.3435,4.3647,4.3001,4.3147,429037,0
1987-03-26,4.3289,4.379,4.2428,4.2857,2032628,0
1987-03-27,4.2713,4.2788,4.2428,4.2428,780066,0
1987-03-30,4.1924,4.1996,4.0562,4.1137,690918,0
1987-03-31,4.1137,4.1424,4.0631,4.0631,766694,0
1987-04-01,4.0631,4.0776,3.9984,4.0274,329858,0
1987-04-02,4.0631,4.1203,4.0631,4.1061,575020,0
1987-04-03,4.1203,4.1564,4.1203,4.1564,712088,0
1987-04-06,4.2282,4.2428,4.1708,4.2428,877019,0
1987-04-07,4.2355,4.2713,4.1996,4.1996,353257,0
1987-04-08,4.2071,4.2282,4.1061,4.1279,990683,0
1987-04-09,4.0994,4.0994,3.9627,4.0058,1072033,0
1987-04-10,4.0201,4.0274,3.9627,3.9841,381119,0
1987-04-13,3.9772,3.9772,3.7617,3.8765,2015913,0
1987-04-14,3.8623,3.8623,3.7402,3.8479,981772,0
1987-04-15,3.8263,3.9627,3.8263,3.9485,1775207,0
1987-04-16,3.9984,4.1424,3.9917,4.1424,1410807,0
1987-04-20,4.1424,4.1708,4.1424,4.1494,392262,0
1987-04-21,4.1424,4.1564,4.0994,4.1424,838015,0
1987-04-22,4.1564,4.1708,4.0705,4.0705,425690,0
1987-04-23,4.0705,4.1061,4.0345,4.0848,437949,0
1987-04-24,4.0705,4.0705,4.0201,4.0201,251851,0
1987-04-27,3.9984,4.0562,3.8553,3.9627,931622,0
1987-04-28,3.9485,4.0058,3.9125,3.9984,283053,0
1987-04-29,4.0201,4.0705,3.9984,4.0417,296423,0
1987-04-30,4.0562,4.1424,4.0562,4.1203,1444239,0
1987-05-01,4.1203,4.2139,4.1137,4.2139,440180,0
1987-05-04,4.257,4.3435,4.257,4.3001,549389,0
1987-05-05,4.3001,4.4653,4.3001,4.3576,1019659,0
1987-05-06,4.3718,4.379,4.3289,4.3358,262994,0
1987-05-07,4.379,4.379,4.3289,4.3647,472495,0
1987-05-08,4.3435,4.3576,4.3001,4.3001,426807,0
1987-05-11,4.3435,4.4511,4.3435,4.3864,1360659,0
1987-05-12,4.4009,4.4511,4.379,4.4511,787870,0
1987-05-13,4.4511,4.4653,4.4511,4.4511,489211,0
1987-05-14,4.415,4.4724,4.415,4.4653,473610,0
1987-05-15,4.4292,4.4435,4.4224,4.4435,386689,0
1987-05-18,4.4511,4.4653,4.4435,4.4511,637426,0
1987-05-19,4.4511,4.4724,4.3147,4.3147,917134,0
1987-05-20,4.2931,4.2931,4.1996,4.1996,1307169,0
1987-05-21,4.2428,4.379,4.2428,4.2428,1440894,0
1987-05-22,4.3647,4.3647,4.2214,4.3647,1293792,0
1987-05-26,4.3503,4.4224,4.3503,4.415,222877,0
1987-05-27,4.3933,4.4653,4.3933,4.4367,664168,0
1987-05-28,4.4367,4.4653,4.4079,4.4653,374436,0
1987-05-29,4.4653,4.5012,4.415,4.4724,359944,0
1987-06-01,4.4939,4.4939,4.4079,4.4079,356602,0
1987-06-02,4.4079,4.4511,4.3435,4.379,401178,0
1987-06-03,4.3933,4.4224,4.379,4.3864,400062,0
1987-06-04,4.3647,4.3933,4.3358,4.3933,413434,0
1987-06-05,4.379,4.3864,4.3503,4.3647,160472,0
1987-06-08,4.3289,4.3647,4.3073,4.3647,645227,0
1987-06-09,4.3435,4.3435,4.2641,4.2931,618480,0
1987-06-10,4.3215,4.3933,4.3215,4.3864,795669,0
1987-06-11,4.3864,4.4292,4.3864,4.3933,663059,0
1987-06-12,4.415,4.4292,4.379,4.4292,384460,0
1987-06-15,4.4511,4.4867,4.415,4.4511,291968,0
1987-06-16,4.4511,4.4867,4.4079,4.4867,558305,0
1987-06-17,4.5871,4.5947,4.573,4.5871,726576,0
1987-06-18,4.6016,4.623,4.573,4.6162,476951,0
1987-06-19,4.6589,4.7237,4.6376,4.7237,1060890,0
1987-06-22,4.7237,4.8458,4.7237,4.8458,774497,0
1987-06-23,4.8458,4.8458,4.7954,4.8241,588395,0
1987-06-24,4.8098,4.8458,4.7814,4.7884,269679,0
1987-06-25,4.8241,4.8384,4.7814,4.7884,189441,0
1987-06-26,4.7666,4.7954,4.7454,4.7522,420119,0
1987-06-29,4.7598,4.8098,4.7237,4.8098,188328,0
1987-06-30,4.7954,4.8458,4.6589,4.6664,559418,0
1987-07-01,4.6306,4.6376,4.573,4.623,291968,0
1987-07-02,4.6306,4.6664,4.6306,4.6446,190557,0
1987-07-06,4.6664,4.6807,4.6664,4.6736,338772,0
1987-07-07,4.6736,4.7095,4.6589,4.7095,721000,0
1987-07-08,4.7095,4.7454,4.702,4.7454,551619,0
1987-07-09,4.7598,4.8314,4.7598,4.8314,588395,0
1987-07-10,4.8959,4.9176,4.8673,4.9176,776721,0
1987-07-13,4.9534,4.9677,4.9176,4.9677,353257,0
1987-07-14,4.9823,5.0899,4.9823,5.0684,330970,0
1987-07-15,5.0537,5.0611,5.018,5.018,753318,0
1987-07-16,5.0251,5.0251,4.9606,4.9606,444639,0
1987-07-17,4.9391,5.0684,4.9176,5.0684,655255,0
1987-07-20,5.0537,5.0537,4.9391,4.9606,288623,0
1987-07-21,4.9534,5.0899,4.9317,5.0611,592854,0
1987-07-22,5.0537,5.0828,5.0037,5.0037,864758,0
1987-07-23,4.9823,5.018,4.9249,4.9317,172731,0
1987-07-24,4.9317,4.9317,4.8529,4.9176,727690,0
1987-07-27,4.8959,4.9105,4.8529,4.9105,397831,0
1987-07-28,4.9105,4.9105,4.8673,4.8959,239593,0
1987-07-29,4.9176,4.9249,4.9105,4.9249,419007,0
1987-07-30,4.9176,4.9317,4.9176,4.9176,324286,0
1987-07-31,4.9176,4.9317,4.8673,4.8673,963938,0
1987-08-03,4.8098,4.8959,4.8098,4.8673,1194616,0
1987-08-04,4.8458,4.8673,4.8241,4.8384,806810,0
1987-08-05,4.8458,4.9176,4.8384,4.8959,880359,0
1987-08-06,4.8818,4.9534,4.8529,4.9317,749979,0
1987-08-07,4.9176,5.1257,4.9176,5.1257,420119,0
1987-08-10,5.1257,5.1902,5.1257,5.1831,365518,0
1987-08-11,5.2193,5.2981,5.169,5.226,2219846,0
1987-08-12,5.1902,5.2693,5.1758,5.2118,626282,0
1987-08-13,5.2118,5.2764,5.1041,5.255,2358029,0
1987-08-14,5.2337,5.2337,5.1902,5.226,294196,0
1987-08-17,5.2118,5.2981,5.2118,5.255,873676,0
1987-08-18,5.2479,5.2479,5.0899,5.097,809035,0
1987-08-19,5.0828,5.0828,4.9823,5.0684,681999,0
1987-08-20,5.0684,5.0899,5.0394,5.0828,357713,0
1987-08-21,5.097,5.226,5.0828,5.1758,342117,0
1987-08-24,5.0684,5.1331,5.018,5.0684,859184,0
1987-08-25,5.1115,5.1115,5.0753,5.0899,1102122,0
1987-08-26,5.0899,5.0899,5.0037,5.0325,693146,0
1987-08-27,5.018,5.0394,5.0108,5.0394,240703,0
1987-08-28,5.0753,5.0753,5.018,5.0537,499246,0
1987-08-31,5.0468,5.0899,5.0394,5.0753,352145,0
1987-09-01,5.0828,5.1187,5.0394,5.0394,481416,0
1987-09-02,5.0394,5.0468,4.9677,4.9894,579478,0
1987-09-03,5.0037,5.0537,4.9032,4.9317,1083175,0
1987-09-04,4.9534,4.9894,4.9176,4.9534,473610,0
1987-09-08,4.9534,4.9606,4.8744,4.9176,426807,0
1987-09-09,4.9176,4.9965,4.9176,4.9317,1265939,0
1987-09-10,4.9534,4.9534,4.9032,4.9105,612910,0
1987-09-11,4.9176,5.0394,4.9176,5.0394,299768,0
1987-09-14,5.0899,5.097,5.0753,5.0828,745521,0
1987-09-15,5.0753,5.0899,5.0537,5.0753,437949,0
1987-09-16,5.0753,5.0753,5.0325,5.0325,512617,0
1987-09-17,5.0037,5.0899,4.9894,5.0537,651911,0
1987-09-18,5.0753,5.0828,5.0394,5.0684,521532,0
1987-09-21,5.0828,5.1399,5.0037,5.0037,336542,0
1987-09-22,4.9894,5.1257,4.9534,5.1257,603994,0
1987-09-23,5.1257,5.2479,5.1115,5.2479,674202,0
1987-09-24,5.2479,5.2622,5.1974,5.1974,412321,0
1987-09-25,5.1115,5.1758,5.1115,5.1257,515958,0
1987-09-28,5.1399,5.2118,5.1399,5.2118,708745,0
1987-09-29,5.2118,5.2337,5.1758,5.2118,465813,0
1987-09-30,5.2337,5.2337,5.1974,5.2118,762238,0
1987-10-01,5.2193,5.3194,5.2193,5.3194,1640367,0
1987-10-02,5.3194,5.4127,5.3052,5.3481,899304,0
1987-10-05,5.341,5.341,5.2909,5.3194,357713,0
1987-10-06,5.2981,5.3194,5.2193,5.2405,676432,0
1987-10-07,5.2193,5.2479,5.1974,5.1974,579478,0
1987-10-08,5.1974,5.2046,5.1257,5.1331,865871,0
1987-10-09,5.1399,5.1399,5.0753,5.0899,573908,0
1987-10-12,5.0899,5.0899,5.018,5.0537,922707,0
1987-10-13,5.0753,5.1187,5.0753,5.1187,436837,0
1987-10-14,5.1115,5.1115,4.9534,4.9534,1715030,0
1987-10-15,4.9317,4.9894,4.9032,4.9032,328742,0
1987-10-16,4.8314,4.8314,4.4292,4.4578,1136668,0
1987-10-19,4.0562,4.1708,3.9627,4.0562,2823841,0
1987-10-20,4.0562,4.1061,3.611,3.6684,1425295,0
1987-10-21,3.7545,4.0129,3.733,3.9627,1514443,0
1987-10-22,3.6469,3.769,3.611,3.6684,2187528,0
1987-10-23,3.374,3.4747,3.374,3.4601,2041543,0
1987-10-26,3.4387,3.4387,3.2161,3.2593,1408578,0
1987-10-27,3.2161,3.2306,3.0728,3.1086,1528931,0
1987-10-28,3.1086,3.1804,3.0438,3.1086,1912277,0
1987-10-29,3.1086,3.3882,3.1086,3.3382,2819379,0
1987-10-30,3.7545,3.7905,3.7044,3.733,999600,0
1987-11-02,3.7187,3.7905,3.7187,3.769,1043059,0
1987-11-03,3.7545,3.7545,3.5825,3.6684,1420835,0
1987-11-04,3.6684,3.733,3.6469,3.7044,1435323,0
1987-11-05,3.7187,3.9413,3.7187,3.8908,991796,0
1987-11-06,4.0345,4.0345,3.9413,3.9841,923823,0
1987-11-09,3.9627,3.9699,3.8193,3.8193,449098,0
1987-11-10,3.8047,3.8047,3.7187,3.769,1090981,0
1987-11-11,3.8193,3.8335,3.812,3.812,859184,0
1987-11-12,3.9413,3.9413,3.8479,3.8837,1060890,0
1987-11-13,3.8981,3.9197,3.8335,3.8335,498130,0
1987-11-16,3.8765,3.8908,3.8193,3.8479,872562,0
1987-11-17,3.8696,3.8696,3.8047,3.8047,875903,0
1987-11-18,3.7905,3.9269,3.7905,3.9269,1097667,0
1987-11-19,3.9197,3.9627,3.8335,3.8407,902647,0
1987-11-20,3.8193,3.8407,3.7761,3.8407,795669,0
1987-11-23,3.8193,3.8479,3.8047,3.8407,507039,0
1987-11-24,3.8908,3.9627,3.8908,3.9627,710973,0
1987-11-25,3.9627,3.9627,3.9269,3.9627,301994,0
1987-11-27,3.9627,3.9627,3.9413,3.9413,330970,0
1987-11-30,3.8908,3.9269,3.7905,3.8047,1002944,0
1987-12-01,3.8407,3.8407,3.769,3.769,998483,0
1987-12-02,3.7761,3.7761,3.733,3.7473,252963,0
1987-12-03,3.7473,3.7473,3.6038,3.6038,542702,0
1987-12-04,3.532,3.5825,3.532,3.5825,697604,0
1987-12-07,3.5967,3.7187,3.5967,3.6684,479183,0
1987-12-08,3.6684,3.7044,3.6324,3.7044,729921,0
1987-12-09,3.697,3.7545,3.697,3.7187,1330572,0
1987-12-10,3.7044,3.7905,3.7044,3.7545,725460,0
1987-12-11,3.8263,3.934,3.8263,3.9197,838015,0
1987-12-14,3.9197,4.1203,3.9197,4.1203,1076491,0
1987-12-15,4.1782,4.1852,4.0201,4.0274,887045,0
1987-12-16,4.0345,4.1203,4.0201,4.1203,361061,0
1987-12-17,4.1061,4.1061,3.9841,3.9984,334315,0
1987-12-18,4.0848,4.1203,4.0631,4.1203,1244765,0
1987-12-21,4.1203,4.1852,4.1137,4.164,316486,0
1987-12-22,4.1782,4.2788,4.164,4.2641,479183,0
1987-12-23,4.2282,4.3289,4.2282,4.3215,1567928,0
1987-12-24,4.3289,4.3289,4.2788,4.3147,468043,0
1987-12-28,4.3001,4.3001,4.2282,4.2428,234017,0
1987-12-29,4.2641,4.3001,4.2428,4.3001,162701,0
1987-12-30,4.2788,4.3289,4.2713,4.3215,420119,0
1987-12-31,4.3289,4.3864,4.3215,4.379,421235,0
1988-01-04,4.379,4.4653,4.379,4.4079,520416,0
1988-01-05,4.4367,4.4578,4.3215,4.3289,600651,0
1988-01-06,4.3289,4.3289,4.257,4.257,645227,0
1988-01-07,4.2641,4.4009,4.2428,4.3647,391148,0
1988-01-08,4.3864,4.3864,4.1924,4.1924,752207,0
1988-01-11,4.1924,4.1996,4.1203,4.1203,1172329,0
1988-01-12,4.1203,4.1424,4.0201,4.1203,800126,0
1988-01-13,4.1348,4.1782,4.0705,4.1564,502582,0
1988-01-14,4.1852,4.1996,4.1782,4.1996,435722,0
1988-01-15,4.2641,4.3864,4.2428,4.2713,699830,0
1988-01-18,4.2641,4.2788,4.2282,4.2788,394489,0
1988-01-19,4.2641,4.4724,4.2641,4.4653,905989,0
1988-01-20,4.4367,4.4367,4.1782,4.2355,1262591,0
1988-01-21,4.2641,4.2788,4.1782,4.257,621828,0
1988-01-22,4.2641,4.2641,4.2071,4.2071,402290,0
1988-01-25,4.2641,4.3503,4.2428,4.2788,275251,0
1988-01-26,4.3001,4.4009,4.2857,4.3647,293080,0
1988-01-27,4.3864,4.4079,4.2282,4.2355,936076,0
1988-01-28,4.2282,4.2788,4.1782,4.1924,502582,0
1988-01-29,4.1924,4.2713,4.1564,4.2428,1038601,0
1988-02-01,4.2788,4.3001,4.2071,4.2071,413434,0
1988-02-02,4.1852,4.2428,4.164,4.2428,845815,0
1988-02-03,4.257,4.3647,4.257,4.257,523759,0
1988-02-04,4.2641,4.2641,4.1924,4.2282,355487,0
1988-02-05,4.2282,4.2428,4.1564,4.1564,197244,0
1988-02-08,4.1564,4.1564,4.1061,4.1203,863645,0
1988-02-09,4.1424,4.1424,4.0345,4.0776,676432,0
1988-02-10,4.0705,4.0848,3.9841,4.0631,661946,0
1988-02-11,4.0705,4.0848,3.934,3.934,551619,0
1988-02-12,3.9627,4.1424,3.9627,4.1137,1195729,0
1988-02-16,4.1424,4.1564,4.0776,4.1061,840247,0
1988-02-17,4.1137,4.2788,4.1137,4.2282,1643712,0
1988-02-18,4.2071,4.2641,4.1924,4.2428,244050,0
1988-02-19,4.2282,4.3647,4.2282,4.3147,373316,0
1988-02-22,4.3147,4.4224,4.2857,4.4009,269679,0
1988-02-23,4.3933,4.415,4.3001,4.3358,259651,0
1988-02-24,4.3503,4.3503,4.2641,4.2788,515958,0
1988-02-25,4.3147,4.4224,4.3073,4.3147,583935,0
1988-02-26,4.3001,4.3435,4.2931,4.3001,1118840,0
1988-02-29,4.3001,4.3503,4.2713,4.3147,648572,0
1988-03-01,4.3001,4.3001,4.257,4.2641,585048,0
1988-03-02,4.2788,4.3147,4.257,4.3147,330970,0
1988-03-03,4.3001,4.3073,4.2788,4.2931,143751,0
1988-03-04,4.2788,4.3358,4.2713,4.3358,217300,0
1988-03-07,4.3358,4.3503,4.3147,4.3358,63518,0
1988-03-08,4.3435,4.4367,4.3435,4.3864,333201,0
1988-03-09,4.4079,4.4079,4.3358,4.3718,540474,0
1988-03-10,4.3864,4.3864,4.3576,4.3718,318712,0
1988-03-11,4.3576,4.3576,4.2713,4.3001,658600,0
1988-03-14,4.3001,4.3001,4.1924,4.2139,319827,0
1988-03-15,4.2139,4.3503,4.2139,4.3503,431261,0
1988-03-16,4.3503,4.3503,4.2788,4.3435,358831,0
1988-03-17,4.3576,4.4292,4.3576,4.4292,696489,0
1988-03-18,4.4724,4.5082,4.4653,4.4939,1177902,0
1988-03-21,4.4939,4.4939,4.4224,4.4224,79119,0
1988-03-22,4.4224,4.4367,4.3864,4.4079,393379,0
1988-03-23,4.4079,4.4367,4.4079,4.4224,688685,0
1988-03-24,4.4079,4.4079,4.3435,4.3503,515958,0
1988-03-25,4.3503,4.3503,4.3073,4.3358,322058,0
1988-03-28,4.3001,4.3718,4.2788,4.3718,490326,0
1988-03-29,4.3718,4.4224,4.3576,4.3576,305342,0
1988-03-30,4.3576,4.3933,4.3576,4.3576,196133,0
1988-03-31,4.3503,4.4224,4.3503,4.3718,507039,0
1988-04-04,4.3864,4.3864,4.3503,4.3503,290853,0
1988-04-05,4.3503,4.3503,4.2788,4.3147,258538,0
1988-04-06,4.3147,4.4724,4.3147,4.4653,397831,0
1988-04-07,4.4511,4.5444,4.4367,4.5444,714318,0
1988-04-08,4.5801,4.5801,4.4939,4.4939,833555,0
1988-04-11,4.5155,4.5371,4.4578,4.4653,386689,0
1988-04-12,4.4578,4.4578,4.4224,4.4292,468043,0
1988-04-13,4.4224,4.4511,4.4224,4.4367,186101,0
1988-04-14,4.4224,4.4367,4.3576,4.4367,811265,0
1988-04-15,4.4224,4.4292,4.3503,4.3718,1078722,0
1988-04-18,4.3503,4.3503,4.3147,4.3503,458011,0
1988-04-19,4.3576,4.4367,4.3576,4.415,595076,0
1988-04-20,4.415,4.4511,4.415,4.4292,587278,0
1988-04-21,4.4367,4.5947,4.4367,4.5302,1343944,0
1988-04-22,4.5444,4.6521,4.5444,4.6306,800126,0
1988-04-25,4.6446,4.6664,4.5659,4.5659,791211,0
1988-04-26,4.5659,4.5659,4.5082,4.5444,784526,0
1988-04-27,4.5444,4.5947,4.5444,4.5801,563875,0
1988-04-28,4.5801,4.702,4.5801,4.6589,508160,0
1988-04-29,4.6664,4.6878,4.623,4.6589,894846,0
1988-05-02,4.6736,4.6878,4.6446,4.6664,422351,0
1988-05-03,4.6521,4.7454,4.6521,4.702,377776,0
1988-05-04,4.702,4.7884,4.702,4.7814,521532,0
1988-05-05,4.7884,4.9317,4.7884,4.8458,1302715,0
1988-05-06,4.8241,4.86,4.8027,4.8314,532672,0
1988-05-09,4.8458,4.8458,4.774,4.7884,671968,0
1988-05-10,4.7884,4.8027,4.7237,4.7237,783409,0
1988-05-11,4.7306,4.7306,4.5947,4.6878,708745,0
1988-05-12,4.6664,4.702,4.5801,4.5801,557196,0
1988-05-13,4.5801,4.738,4.5801,4.6878,724347,0
1988-05-16,4.702,4.702,4.6521,4.702,414548,0
1988-05-17,4.702,4.7522,4.702,4.7095,232906,0
1988-05-18,4.702,4.7237,4.5801,4.5871,378893,0
1988-05-19,4.6162,4.702,4.5659,4.702,598423,0
1988-05-20,4.702,4.7237,4.6664,4.702,299768,0
1988-05-23,4.6949,4.6949,4.5371,4.6016,482529,0
1988-05-24,4.5871,4.6016,4.5371,4.5371,501474,0
1988-05-25,4.5444,4.6162,4.5444,4.5801,395604,0
1988-05-26,4.6016,4.6446,4.6016,4.623,280824,0
1988-05-27,4.6376,4.6446,4.6162,4.6376,172731,0
1988-05-31,4.6521,4.7164,4.6521,4.7164,309799,0
1988-06-01,4.7164,4.7954,4.7164,4.738,1369578,0
1988-06-02,4.7237,4.8098,4.702,4.8098,563875,0
1988-06-03,4.7954,4.8529,4.7954,4.8384,552733,0
1988-06-06,4.8529,4.8888,4.8098,4.8888,520416,0
1988-06-07,4.8888,4.8888,4.8098,4.8458,296423,0
1988-06-08,4.86,5.0037,4.8458,4.9677,1008514,0
1988-06-09,4.9534,4.9677,4.8744,4.8959,481416,0
1988-06-10,4.8818,4.9965,4.8818,4.9176,518191,0
1988-06-13,4.9176,4.9677,4.8458,4.86,368857,0
1988-06-14,4.86,4.9965,4.86,4.9461,1332798,0
1988-06-15,4.9461,4.9534,4.9176,4.9317,518191,0
1988-06-16,4.9176,4.9317,4.86,4.9176,959482,0
1988-06-17,4.9249,4.9534,4.8959,4.8959,1301595,0
1988-06-20,4.8818,4.8959,4.86,4.8818,199474,0
1988-06-21,4.9317,4.9317,4.86,4.8959,834671,0
1988-06-22,4.9317,4.9677,4.9105,4.9677,1353976,0
1988-06-23,4.9677,5.0753,4.9677,5.0684,1278195,0
1988-06-24,5.0684,5.1115,5.0537,5.0899,642996,0
1988-06-27,5.1041,5.1115,5.0394,5.0394,695374,0
1988-06-28,5.0394,5.0899,5.0251,5.0684,714318,0
1988-06-29,5.0753,5.0753,4.9894,5.0537,541589,0
1988-06-30,5.0753,5.1474,5.0537,5.1474,524870,0
1988-07-01,5.1474,5.1474,5.0828,5.1187,450209,0
1988-07-05,5.1115,5.1615,5.0828,5.1615,304227,0
1988-07-06,5.1474,5.1545,5.0037,5.0251,733261,0
1988-07-07,5.0394,5.0394,4.9534,4.9534,863645,0
1988-07-08,4.9677,5.0251,4.9534,4.9534,577251,0
1988-07-11,4.9677,4.9894,4.9176,4.9461,465813,0
1988-07-12,4.9606,4.9606,4.8458,4.8458,747749,0
1988-07-13,4.8458,4.86,4.7666,4.8314,493673,0
1988-07-14,4.8098,4.8314,4.7954,4.8314,719888,0
1988-07-15,4.8098,4.86,4.7954,4.8172,640767,0
1988-07-18,4.8027,4.8098,4.7522,4.7666,390034,0
1988-07-19,4.7666,4.7666,4.6664,4.7164,454669,0
1988-07-20,4.6878,4.702,4.6664,4.6878,334315,0
1988-07-21,4.6878,4.6878,4.623,4.6446,401178,0
1988-07-22,4.6446,4.6446,4.5082,4.5801,622942,0
1988-07-25,4.5302,4.6016,4.5302,4.5801,577251,0
1988-07-26,4.5801,4.5801,4.5012,4.5371,482529,0
1988-07-27,4.5584,4.573,4.5302,4.5444,390034,0
1988-07-28,4.5444,4.5444,4.4939,4.5302,346573,0
1988-07-29,4.5444,4.6878,4.5444,4.6376,774497,0
1988-08-01,4.6589,4.738,4.6589,4.7237,323173,0
1988-08-02,4.738,4.774,4.6376,4.6376,1403004,0
1988-08-03,4.6446,4.702,4.6086,4.6446,170502,0
1988-08-04,4.6446,4.6446,4.5659,4.6162,683113,0
1988-08-05,4.6016,4.6162,4.5801,4.6086,206162,0
1988-08-08,4.6016,4.6162,4.5444,4.5659,490326,0
1988-08-09,4.5801,4.5801,4.4435,4.4939,892622,0
1988-08-10,4.4578,4.4724,4.4224,4.4578,1195729,0
1988-08-11,4.4435,4.4435,4.3503,4.3718,1098778,0
1988-08-12,4.3864,4.4435,4.3647,4.3718,1245878,0
1988-08-15,4.3864,4.4079,4.3358,4.3718,639654,0
1988-08-16,4.3647,4.4435,4.3647,4.3864,586167,0
1988-08-17,4.4079,4.4079,4.2641,4.3358,1779666,0
1988-08-18,4.3147,4.3358,4.2788,4.2788,990683,0
1988-08-19,4.3001,4.3001,4.2139,4.2214,977310,0
1988-08-22,4.2139,4.2282,4.1494,4.164,2547473,0
1988-08-23,4.164,4.1924,4.1137,4.1203,1185700,0
1988-08-24,4.1137,4.1564,4.0919,4.1494,1715030,0
1988-08-25,4.1137,4.1279,4.0562,4.0776,753318,0
1988-08-26,4.0919,4.1348,4.0776,4.1137,1026346,0
1988-08-29,4.1137,4.1494,4.1137,4.1348,588395,0
1988-08-30,4.1494,4.164,4.1348,4.1348,420119,0
1988-08-31,4.1494,4.1708,4.1279,4.1348,680887,0
1988-09-01,4.1279,4.1279,4.0994,4.1137,592854,0
1988-09-02,4.1279,4.2071,4.1279,4.1708,530446,0
1988-09-06,4.1852,4.1996,4.1564,4.164,498130,0
1988-09-07,4.1852,4.2139,4.1708,4.1924,213963,0
1988-09-08,4.1852,4.2355,4.1852,4.2139,513727,0
1988-09-09,4.1996,4.2499,4.1852,4.2139,347686,0
1988-09-12,4.1996,4.2857,4.1996,4.2139,299768,0
1988-09-13,4.2139,4.2428,4.1924,4.2355,699830,0
1988-09-14,4.2499,4.3073,4.2499,4.2857,567221,0
1988-09-15,4.2857,4.3576,4.2713,4.2857,534903,0
1988-09-16,4.2713,4.379,4.2499,4.379,634084,0
1988-09-19,4.3576,4.3933,4.3576,4.3864,461354,0
1988-09-20,4.379,4.4367,4.379,4.4367,293080,0
1988-09-21,4.4578,4.4867,4.4292,4.4511,548275,0
1988-09-22,4.4578,4.4578,4.4292,4.4511,237362,0
1988-09-23,4.4292,4.4511,4.3933,4.4009,719888,0
1988-09-26,4.3933,4.4653,4.3933,4.4511,154343,0
1988-09-27,4.4511,4.4867,4.3933,4.4511,719888,0
1988-09-28,4.415,4.4292,4.3933,4.4292,1052533,0
1988-09-29,4.415,4.4653,4.415,4.4292,640767,0
1988-09-30,4.4653,4.7306,4.4511,4.6807,518744,0
1988-10-03,4.6446,4.6949,4.5371,4.6086,654700,0
1988-10-04,4.573,4.573,4.4653,4.4867,802352,0
1988-10-05,4.5012,4.5155,4.4511,4.4653,316486,0
1988-10-06,4.4653,4.5371,4.3576,4.4653,565544,0
1988-10-07,4.5012,4.7164,4.5012,4.6446,624056,0
1988-10-10,4.6086,4.6446,4.5371,4.5371,169385,0
1988-10-11,4.5371,4.5371,4.3933,4.4511,506486,0
1988-10-12,4.3215,4.3933,4.2499,4.3435,1828698,0
1988-10-13,4.3215,4.4292,4.3073,4.379,790094,0
1988-10-14,4.3933,4.415,4.3215,4.3215,1595236,0
1988-10-17,4.3215,4.3576,4.2139,4.2499,1535057,0
1988-10-18,4.2139,4.3215,4.2139,4.3215,1209105,0
1988-10-19,4.3576,4.379,4.2857,4.3576,923266,0
1988-10-20,4.3215,4.3576,4.2857,4.3073,297539,0
1988-10-21,4.3073,4.3215,4.2713,4.3215,3135310,0
1988-10-24,4.3215,4.3215,4.1494,4.1494,718774,0
1988-10-25,4.1852,4.2857,4.164,4.2499,931064,0
1988-10-26,4.2499,4.2499,4.1852,4.1996,1082065,0
1988-10-27,4.1494,4.164,4.1137,4.1494,1263708,0
1988-10-28,4.1494,4.1494,4.0919,4.1279,659715,0
1988-10-31,4.1494,4.1494,4.0776,4.1279,863086,0
1988-11-01,4.0919,4.1137,4.0562,4.0562,1006286,0
1988-11-02,4.0919,4.0919,4.0201,4.0417,605114,0
1988-11-03,4.0417,4.0562,4.0058,4.0417,1292125,0
1988-11-04,4.0417,4.0417,3.934,3.9699,547716,0
1988-11-07,3.9699,4.0058,3.8837,3.934,668070,0
1988-11-08,3.9485,4.0562,3.9485,4.0562,1392419,0
1988-11-09,3.8623,4.0417,3.8623,4.0417,4328253,0
1988-11-10,4.0417,4.0562,4.0201,4.0417,897077,0
1988-11-11,4.0201,4.0562,3.9485,4.0201,1904472,0
1988-11-14,4.0417,4.0776,4.0058,4.0058,870889,0
1988-11-15,4.0201,4.0201,3.934,3.934,568335,0
1988-11-16,3.934,3.934,3.8837,3.8981,936076,0
1988-11-17,3.8837,3.8837,3.7905,3.812,540474,0
1988-11-18,3.8263,3.9699,3.812,3.934,659156,0
1988-11-21,3.8981,3.934,3.8479,3.9197,495900,0
1988-11-22,3.934,3.934,3.8981,3.934,534346,0
1988-11-23,3.8981,3.8981,3.8263,3.8263,1293792,0
1988-11-25,3.7905,3.812,3.7761,3.7761,1406903,0
1988-11-28,3.7761,3.8623,3.7761,3.8263,603434,0
1988-11-29,3.8623,3.8981,3.8479,3.8623,689802,0
1988-11-30,3.8981,4.0417,3.8837,4.0058,799008,0
1988-12-01,4.0417,4.0417,3.934,4.0058,927723,0
1988-12-02,3.9699,3.9699,3.8623,3.8981,558861,0
1988-12-05,3.9054,4.0274,3.9054,3.9556,532116,0
1988-12-06,3.9772,3.9917,3.8553,3.9413,833555,0
1988-12-07,3.9556,3.9917,3.9197,3.9556,747749,0
1988-12-08,3.9556,3.9917,3.9413,3.9556,295869,0
1988-12-09,3.9197,3.9772,3.9054,3.9556,434051,0
1988-12-12,3.9556,3.9772,3.9054,3.9413,434610,0
1988-12-13,3.9413,3.9413,3.8837,3.8837,473056,0
1988-12-14,3.8837,3.9054,3.8696,3.8696,211175,0
1988-12-15,3.9197,3.9197,3.8696,3.8696,418446,0
1988-12-16,3.7976,3.8837,3.7976,3.8837,1233619,0
1988-12-19,3.8837,3.9917,3.8696,3.9917,2281140,0
1988-12-20,3.9917,4.0994,3.9917,4.0487,990131,0
1988-12-21,4.0631,4.1348,4.0631,4.1348,677545,0
1988-12-22,4.1203,4.1564,4.0631,4.0631,704288,0
1988-12-23,4.0631,4.1348,4.0487,4.1348,242937,0
1988-12-27,4.1348,4.1348,4.0848,4.0848,343785,0
1988-12-28,4.1203,4.1348,4.0487,4.0631,548275,0
1988-12-29,4.0994,4.1348,4.0848,4.1203,234578,0
1988-12-30,4.1348,4.1708,4.0994,4.1203,196688,0
1989-01-03,4.1348,4.1348,4.0487,4.0631,549946,0
1989-01-04,4.0994,4.2428,4.0848,4.2282,542702,0
1989-01-05,4.2788,4.3001,4.2282,4.2641,435165,0
1989-01-06,4.3001,4.3864,4.2788,4.3718,499801,0
1989-01-09,4.3864,4.4578,4.3864,4.4367,671968,0
1989-01-10,4.4367,4.4578,4.3864,4.4079,1128864,0
1989-01-11,4.3718,4.4079,4.3147,4.3358,1010189,0
1989-01-12,4.3503,4.3503,4.3001,4.3001,640767,0
1989-01-13,4.3147,4.3147,4.2282,4.2641,1093207,0
1989-01-16,4.2641,4.2641,4.2282,4.2428,1019659,0
1989-01-17,4.2428,4.2641,4.1924,4.1924,635754,0
1989-01-18,4.2282,4.2788,4.2282,4.2428,795111,0
1989-01-19,4.2641,4.3001,4.2282,4.2641,1270951,0
1989-01-20,4.2282,4.2641,4.1708,4.1924,513727,0
1989-01-23,4.1924,4.2071,4.0994,4.0994,793999,0
1989-01-24,4.0994,4.2641,4.0994,4.1924,1140012,0
1989-01-25,4.2071,4.2282,4.1564,4.2071,354931,0
1989-01-26,4.2071,4.2641,4.2071,4.2428,473610,0
1989-01-27,4.2641,4.3358,4.2428,4.2641,600651,0
1989-01-30,4.3001,4.3147,4.1924,4.2071,749423,0
1989-01-31,4.2071,4.3503,4.1924,4.3358,941095,0
1989-02-01,4.3718,4.3718,4.2641,4.2788,670299,0
1989-02-02,4.3147,4.3147,4.2282,4.2282,830212,0
1989-02-03,4.2071,4.2788,4.2071,4.2788,1265939,0
1989-02-06,4.2282,4.2641,4.2071,4.2641,871444,0
1989-02-07,4.2641,4.2641,4.2282,4.2641,1056990,0
1989-02-08,4.2428,4.2641,4.2428,4.2641,619037,0
1989-02-09,4.2428,4.2428,4.1348,4.1708,673085,0
1989-02-10,4.1708,4.2282,4.1564,4.2282,401178,0
1989-02-13,4.2282,4.2428,4.1924,4.2071,206162,0
1989-02-14,4.2282,4.2282,4.1348,4.1708,514288,0
1989-02-15,4.1708,4.1924,4.1348,4.1708,1455380,0
1989-02-16,4.1564,4.1708,4.0994,4.1203,1079278,0
1989-02-17,4.1348,4.1924,4.1348,4.1924,2374189,0
1989-02-21,4.1564,4.1708,4.1203,4.1348,943323,0
1989-02-22,4.1279,4.1279,4.0345,4.0705,910448,0
1989-02-23,4.0919,4.1279,4.0345,4.1279,734381,0
1989-02-24,4.164,4.164,4.0919,4.0919,792323,0
1989-02-27,4.1279,4.1279,4.0562,4.0705,283053,0
1989-02-28,4.0562,4.1061,4.0562,4.0919,824640,0
1989-03-01,4.1061,4.1424,4.0919,4.1279,917694,0
1989-03-02,4.0919,4.1424,4.0919,4.1279,1896118,0
1989-03-03,4.1424,4.164,4.1279,4.164,627398,0
1989-03-06,4.164,4.164,4.1061,4.1424,1493830,0
1989-03-07,4.1424,4.164,4.1424,4.164,796228,0
1989-03-08,4.1424,4.1996,4.1424,4.1782,916019,0
1989-03-09,4.1782,4.2139,4.164,4.1996,552177,0
1989-03-10,4.164,4.1782,4.1279,4.1424,598423,0
1989-03-13,4.1424,4.1782,4.1424,4.164,244608,0
1989-03-14,4.164,4.2139,4.164,4.1996,485313,0
1989-03-15,4.1996,4.3073,4.1782,4.1996,1350631,0
1989-03-16,4.1782,4.2139,4.1424,4.1424,762793,0
1989-03-17,4.0201,4.0919,4.0201,4.0919,1108810,0
1989-03-20,4.0705,4.1061,4.0562,4.0562,761122,0
1989-03-21,4.1061,4.1279,4.0201,4.0345,367741,0
1989-03-22,4.0345,4.0705,3.9627,3.9627,1421394,0
1989-03-23,3.9841,4.0345,3.9125,4.0345,1388517,0
1989-03-27,3.9984,4.0201,3.9627,4.0201,123140,0
1989-03-28,4.0201,4.0562,3.9627,4.0201,513172,0
1989-03-29,3.9841,4.0201,3.9627,3.9841,274694,0
1989-03-30,3.9841,4.0201,3.9485,3.9841,893733,0
1989-03-31,3.9841,4.0201,3.9627,3.9984,761676,0
1989-04-03,3.9984,4.0919,3.9627,4.0201,778396,0
1989-04-04,4.0562,4.0705,4.0201,4.0705,708745,0
1989-04-05,4.0705,4.0705,4.0345,4.0705,213404,0
1989-04-06,4.0705,4.1061,4.0705,4.0919,527103,0
1989-04-07,4.0919,4.1279,4.0705,4.0919,464140,0
1989-04-10,4.0705,4.1061,4.0705,4.1061,188328,0
1989-04-11,4.0919,4.0919,4.0345,4.0705,633527,0
1989-04-12,4.1061,4.1279,4.0345,4.1061,933295,0
1989-04-13,4.1061,4.1424,4.0919,4.1424,798452,0
1989-04-14,4.1996,4.2499,4.164,4.2499,615698,0
1989-04-17,4.2139,4.2355,4.1782,4.2139,247949,0
1989-04-18,4.2499,4.2857,4.2355,4.2355,762793,0
1989-04-19,4.2355,4.2713,4.2355,4.2499,463026,0
1989-04-20,4.2499,4.2499,4.1782,4.2355,3618398,0
1989-04-21,4.2355,4.2713,4.2139,4.2713,281381,0
1989-04-24,4.2857,4.3215,4.2713,4.3215,279707,0
1989-04-25,4.3073,4.3576,4.2857,4.2857,576132,0
1989-04-26,4.2857,4.3073,4.2499,4.2499,361061,0
1989-04-27,4.2713,4.3215,4.2499,4.3215,613468,0
1989-04-28,4.3576,4.379,4.3215,4.3576,804027,0
1989-05-01,4.3215,4.3215,4.2857,4.3215,216192,0
1989-05-02,4.3073,4.3576,4.2713,4.2713,414548,0
1989-05-03,4.2499,4.2499,4.164,4.2139,807927,0
1989-05-04,4.2139,4.2499,4.1996,4.2499,363286,0
1989-05-05,4.2857,4.3576,4.2355,4.3073,518744,0
1989-05-08,4.2857,4.379,4.2857,4.3435,327627,0
1989-05-09,4.3435,4.3576,4.2713,4.2857,341001,0
1989-05-10,4.2355,4.2857,4.2355,4.2713,751095,0
1989-05-11,4.2713,4.2857,4.2499,4.2499,220089,0
1989-05-12,4.2713,4.3073,4.2139,4.2857,970625,0
1989-05-15,4.3073,4.3576,4.2857,4.3435,551619,0
1989-05-16,4.3215,4.3215,4.2857,4.2857,749979,0
1989-05-17,4.2713,4.379,4.2713,4.3435,1014090,0
1989-05-18,4.3435,4.379,4.3073,4.3435,641325,0
1989-05-19,4.379,4.4511,4.379,4.4511,489211,0
1989-05-22,4.4724,4.5659,4.4724,4.5444,749979,0
1989-05-23,4.5082,4.5444,4.4724,4.4724,1055872,0
1989-05-24,4.4724,4.5659,4.4724,4.5659,1014090,0
1989-05-25,4.5659,4.5659,4.5082,4.5082,266895,0
1989-05-26,4.5302,4.5302,4.5082,4.5302,490326,0
1989-05-30,4.4939,4.5444,4.4939,4.4939,434051,0
1989-05-31,4.5082,4.5659,4.5082,4.5444,460239,0
1989-06-01,4.5801,4.5801,4.5444,4.5444,281381,0
1989-06-02,4.5659,4.6878,4.5659,4.6376,367741,0
1989-06-05,4.6162,4.6736,4.5801,4.5801,329300,0
1989-06-06,4.5659,4.6016,4.5302,4.6016,454669,0
1989-06-07,4.5801,4.6736,4.5801,4.6376,681999,0
1989-06-08,4.6521,4.7598,4.6521,4.6878,502031,0
1989-06-09,4.6878,4.7598,4.6736,4.6878,772263,0
1989-06-12,4.6878,4.7095,4.6736,4.6878,575020,0
1989-06-13,4.6878,4.6878,4.6736,4.6736,456336,0
1989-06-14,4.6521,4.6736,4.6162,4.6521,712644,0
1989-06-15,4.6376,4.6736,4.6162,4.6162,584493,0
1989-06-16,4.6162,4.6376,4.6016,4.6162,1106024,0
1989-06-19,4.6162,4.6376,4.5801,4.6016,273581,0
1989-06-20,4.5801,4.6376,4.5801,4.6016,530446,0
1989-06-21,4.6162,4.6878,4.6162,4.6878,1084848,0
1989-06-22,4.7237,4.7237,4.6736,4.6878,892622,0
1989-06-23,4.7095,4.7237,4.6736,4.6878,1253678,0
1989-06-26,4.6878,4.7237,4.6736,4.6736,460796,0
1989-06-27,4.6878,4.7598,4.6878,4.7598,403406,0
1989-06-28,4.7598,4.7814,4.7237,4.7454,272467,0
1989-06-29,4.7095,4.7237,4.6162,4.6162,379445,0
1989-06-30,4.6162,4.6521,4.5444,4.6162,698160,0
1989-07-03,4.6016,4.6736,4.6016,4.6016,164369,0
1989-07-05,4.6162,4.6162,4.5444,4.5659,1181802,0
1989-07-06,4.6016,4.6016,4.5444,4.5444,863645,0
1989-07-07,4.5444,4.6016,4.5302,4.5444,702617,0
1989-07-10,4.5444,4.6521,4.5302,4.6521,425134,0
1989-07-11,4.6878,4.7454,4.6521,4.6736,475281,0
1989-07-12,4.6736,4.7454,4.6736,4.7454,276920,0
1989-07-13,4.7095,4.7814,4.7095,4.7814,809035,0
1989-07-14,4.7954,4.8172,4.7598,4.7954,437395,0
1989-07-17,4.8172,4.8529,4.7814,4.8529,287512,0
1989-07-18,4.8172,4.8673,4.7954,4.8673,494786,0
1989-07-19,4.8888,4.9965,4.8888,4.9606,1611395,0
1989-07-20,4.9391,5.0684,4.9391,4.9606,591177,0
1989-07-21,4.9606,5.0325,4.9606,5.0325,362728,0
1989-07-24,5.0684,5.0684,5.0108,5.0468,676985,0
1989-07-25,5.0468,5.0828,4.9391,4.9965,744405,0
1989-07-26,4.975,5.0684,4.9391,5.0684,519301,0
1989-07-27,5.1187,5.3194,5.0828,5.2835,1356761,0
1989-07-28,5.2835,5.3052,5.2479,5.3052,694261,0
1989-07-31,5.2835,5.341,5.2835,5.341,1101007,0
1989-08-01,5.3556,5.4272,5.341,5.3913,1282654,0
1989-08-02,5.3767,5.3913,5.341,5.341,758893,0
1989-08-03,5.3556,5.4272,5.3556,5.4272,619595,0
1989-08-04,5.4272,5.4847,5.3913,5.4847,1215232,0
1989-08-07,5.5206,5.6999,5.5206,5.6068,1106579,0
1989-08-08,5.6427,5.6427,5.3913,5.4127,1153939,0
1989-08-09,5.1974,5.3767,5.1974,5.341,1900020,0
1989-08-10,5.3194,5.3194,5.2479,5.2835,641886,0
1989-08-11,5.2835,5.2835,5.2337,5.2479,850825,0
1989-08-14,5.2693,5.2693,5.2337,5.2479,210061,0
1989-08-15,5.2337,5.2693,5.2337,5.2693,306452,0
1989-08-16,5.2479,5.3194,5.2479,5.3052,590065,0
1989-08-17,5.3052,5.3556,5.2693,5.2693,518191,0
1989-08-18,5.2693,5.3052,5.2693,5.3052,254638,0
1989-08-21,5.2835,5.3767,5.2835,5.2835,468599,0
1989-08-22,5.2909,5.3123,5.255,5.3123,422351,0
1989-08-23,5.2764,5.3984,5.2764,5.3481,765021,0
1989-08-24,5.3625,5.4202,5.3481,5.4202,561647,0
1989-08-25,5.3984,5.4344,5.3842,5.4344,685344,0
1989-08-28,5.3984,5.4344,5.3481,5.4344,469712,0
1989-08-29,5.3984,5.4202,5.3625,5.3842,236249,0
1989-08-30,5.3269,5.3481,5.2764,5.2909,865316,0
1989-08-31,5.3123,5.3481,5.2764,5.3269,491996,0
1989-09-01,5.3269,5.4344,5.3269,5.4344,877572,0
1989-09-05,5.4202,5.456,5.3984,5.4202,463582,0
1989-09-06,5.3984,5.3984,5.3123,5.3625,284722,0
1989-09-07,5.3625,5.3625,5.255,5.255,293080,0
1989-09-08,5.2764,5.3269,5.2046,5.3123,259651,0
1989-09-11,5.2764,5.2909,5.2405,5.255,237922,0
1989-09-12,5.2764,5.3481,5.2764,5.3123,328742,0
1989-09-13,5.2764,5.2764,5.1257,5.1474,313142,0
1989-09-14,5.1474,5.1474,5.0753,5.0899,313142,0
1989-09-15,5.0037,5.0753,5.0037,5.0537,1127754,0
1989-09-18,5.0394,5.0753,5.0037,5.0537,304783,0
1989-09-19,5.0537,5.1115,5.0394,5.0753,561092,0
1989-09-20,5.0753,5.0899,5.018,5.0537,1186815,0
1989-09-21,5.0537,5.0753,4.9677,5.0394,440180,0
1989-09-22,5.0037,5.018,4.9461,5.018,297539,0
1989-09-25,4.9823,4.9823,4.86,4.8744,410097,0
1989-09-26,4.8744,4.9823,4.8744,4.8744,507039,0
1989-09-27,4.86,4.9461,4.86,4.9317,1579078,0
1989-09-28,4.9105,5.018,4.9105,5.018,289184,0
1989-09-29,4.9823,5.0394,4.9677,5.0037,330970,0
1989-10-02,4.9677,5.0394,4.9677,5.0394,240149,0
1989-10-03,5.0394,5.0899,5.0394,5.0899,254079,0
1989-10-04,5.1115,5.1474,5.0394,5.1257,1732306,0
1989-10-05,5.1115,5.1831,5.1115,5.169,709861,0
1989-10-06,5.1474,5.2046,5.1474,5.2046,563875,0
1989-10-09,5.2046,5.2046,5.1474,5.169,83018,0
1989-10-10,5.169,5.2909,5.169,5.255,184986,0
1989-10-11,5.2193,5.255,5.1831,5.255,403962,0
1989-10-12,5.255,5.255,5.169,5.2046,170502,0
1989-10-13,5.169,5.2046,4.8959,4.8959,1259251,0
1989-10-16,4.6376,4.8959,4.6016,4.86,2474482,0
1989-10-17,4.86,4.8959,4.7884,4.8027,2459436,0
1989-10-18,4.7884,4.8384,4.7666,4.8027,323726,0
1989-10-19,4.7884,4.8241,4.7666,4.8027,534903,0
1989-10-20,4.8027,4.8241,4.7454,4.7884,1142798,0
1989-10-23,4.8027,4.8384,4.7454,4.7454,713765,0
1989-10-24,4.7454,4.8384,4.6949,4.8027,1306054,0
1989-10-25,4.7884,4.8241,4.7884,4.8027,392819,0
1989-10-26,4.7884,4.8027,4.7095,4.7095,423463,0
1989-10-27,4.6949,4.7306,4.6589,4.6949,439069,0
1989-10-30,4.6949,4.7454,4.6949,4.7095,356046,0
1989-10-31,4.7306,4.7454,4.7095,4.7306,335428,0
1989-11-01,4.7454,4.7884,4.7095,4.7454,367186,0
1989-11-02,4.7454,4.7454,4.7095,4.7306,179414,0
1989-11-03,4.7095,4.7306,4.7095,4.7095,418446,0
1989-11-06,4.7095,4.7306,4.6736,4.6736,202819,0
1989-11-07,4.6949,4.7306,4.6589,4.7306,291414,0
1989-11-08,4.6949,4.8241,4.6949,4.8027,402290,0
1989-11-09,4.7666,4.7884,4.7306,4.7666,237922,0
1989-11-10,4.7306,4.8241,4.7306,4.7454,280824,0
1989-11-13,4.7095,4.8241,4.7095,4.7884,380007,0
1989-11-14,4.7884,4.8027,4.6589,4.6949,349917,0
1989-11-15,4.6736,4.6736,4.5871,4.6016,1666560,0
1989-11-16,4.6016,4.6949,4.5659,4.6949,1281538,0
1989-11-17,4.6589,4.6949,4.6376,4.6376,900420,0
1989-11-20,4.6376,4.6376,4.5302,4.5871,701504,0
1989-11-21,4.6016,4.6376,4.5871,4.6016,609565,0
1989-11-22,4.623,4.6736,4.6016,4.6589,377776,0
1989-11-24,4.6376,4.7454,4.6376,4.6736,215636,0
1989-11-27,4.6736,4.6736,4.6016,4.6376,776166,0
1989-11-28,4.6376,4.7095,4.6016,4.7095,463582,0
1989-11-29,4.7095,4.7095,4.6589,4.6736,479183,0
1989-11-30,4.7095,4.8027,4.7095,4.7666,519859,0
1989-12-01,4.7666,4.8959,4.7666,4.8959,401178,0
1989-12-04,4.8673,4.8818,4.8458,4.8458,242376,0
1989-12-05,4.8673,4.9534,4.8673,4.9176,965050,0
1989-12-06,4.9032,5.0684,4.9032,4.975,484757,0
1989-12-07,4.9534,5.0325,4.9391,4.975,310355,0
1989-12-08,4.9894,5.0325,4.9176,4.975,777280,0
1989-12-11,4.9534,4.9894,4.9176,4.9534,362728,0
1989-12-12,4.9534,4.9894,4.9176,4.9894,858631,0
1989-12-13,4.9894,5.0325,4.9534,5.0108,317600,0
1989-12-14,4.975,5.1041,4.975,5.0684,473056,0
1989-12-15,5.1041,5.1187,5.0468,5.1187,584493,0
1989-12-18,5.1758,5.1902,5.0468,5.0684,397831,0
1989-12-19,5.0325,5.0468,4.9894,4.9894,588395,0
1989-12-20,4.9894,4.9894,4.8673,4.9032,371085,0
1989-12-21,4.8818,4.9032,4.8673,4.9032,724347,0
1989-12-22,4.9032,4.975,4.8818,4.975,168830,0
1989-12-26,4.9176,4.9894,4.9176,4.975,143201,0
1989-12-27,4.9894,4.9894,4.9534,4.9894,392819,0
1989-12-28,5.0325,5.1758,5.0325,5.1758,327627,0
1989-12-29,5.2118,5.2835,5.2118,5.2479,223987,0
1990-01-02,5.2479,5.3052,5.1902,5.3052,527661,0
1990-01-03,5.3052,5.3052,5.2118,5.2118,509268,0
1990-01-04,5.2118,5.2479,5.2118,5.226,489211,0
1990-01-05,5.1902,5.226,5.1902,5.2118,390034,0
1990-01-08,5.1758,5.2479,5.1758,5.2479,356602,0
1990-01-09,5.226,5.2479,5.1902,5.1902,412321,0
1990-01-10,5.1545,5.2835,5.1545,5.2835,500913,0
1990-01-11,5.2479,5.2693,5.2118,5.2479,536015,0
1990-01-12,5.1758,5.1758,5.0468,5.0684,240149,0
1990-01-15,5.0684,5.0684,4.9534,4.9534,434610,0
1990-01-16,4.9176,4.9534,4.8818,4.9534,635200,0
1990-01-17,4.9176,4.9391,4.8673,4.9176,266895,0
1990-01-18,4.8818,5.0108,4.8673,4.975,436837,0
1990-01-19,4.9534,5.0108,4.8818,4.8818,372760,0
1990-01-22,4.9032,4.9391,4.738,4.7954,477512,0
1990-01-23,4.8098,4.8314,4.702,4.7954,629624,0
1990-01-24,4.7954,4.9391,4.6664,4.9032,368857,0
1990-01-25,4.8818,4.9176,4.774,4.8098,374988,0
1990-01-26,4.774,4.9534,4.774,4.9534,474724,0
1990-01-29,4.9391,5.0325,4.8098,4.9534,649683,0
1990-01-30,4.9391,5.0325,4.9176,4.975,356602,0
1990-01-31,5.0108,5.1902,5.0108,5.1902,486981,0
1990-02-01,5.1545,5.1758,5.0828,5.1399,166045,0
1990-02-02,5.1758,5.3052,5.1758,5.2479,1353415,0
1990-02-05,5.2118,5.2479,5.1902,5.2118,650241,0
1990-02-06,5.2118,5.2479,5.2118,5.226,675873,0
1990-02-07,5.1902,5.2835,5.1545,5.2693,580589,0
1990-02-08,5.2479,5.2693,5.1545,5.2118,330970,0
1990-02-09,5.1902,5.3556,5.1758,5.3052,569449,0
1990-02-12,5.2835,5.341,5.2693,5.3194,392262,0
1990-02-13,5.3052,5.4847,5.3052,5.4272,2183631,0
1990-02-14,5.4272,5.4272,5.3767,5.3767,1049749,0
1990-02-15,5.3913,5.3913,5.3556,5.3767,477512,0
1990-02-16,5.3913,5.4272,5.3194,5.341,697604,0
1990-02-20,5.2835,5.3194,5.226,5.3194,460796,0
1990-02-21,5.2693,5.3194,5.2479,5.3194,413434,0
1990-02-22,5.3269,5.4778,5.3269,5.3481,488101,0
1990-02-23,5.3481,5.3842,5.2909,5.3123,399505,0
1990-02-26,5.2764,5.3842,5.2764,5.3625,741060,0
1990-02-27,5.3842,5.492,5.3842,5.4778,498687,0
1990-02-28,5.4416,5.5133,5.4416,5.456,814053,0
1990-03-01,5.456,5.4778,5.3984,5.4416,680887,0
1990-03-02,5.4202,5.4202,5.3984,5.4202,366073,0
1990-03-05,5.4202,5.4416,5.3481,5.3481,444639,0
1990-03-06,5.3625,5.3984,5.3269,5.3984,380562,0
1990-03-07,5.3625,5.3984,5.3481,5.3481,620152,0
1990-03-08,5.3269,5.4202,5.3123,5.4202,446305,0
1990-03-09,5.3842,5.4416,5.3625,5.3625,289184,0
1990-03-12,5.3269,5.3842,5.3269,5.3481,358270,0
1990-03-13,5.3481,5.4202,5.3481,5.3842,1082623,0
1990-03-14,5.3481,5.3842,5.3481,5.3842,790094,0
1990-03-15,5.3842,5.4202,5.3625,5.3984,1171216,0
1990-03-16,5.3984,5.492,5.3984,5.4202,2122896,0
1990-03-19,5.3842,5.7502,5.3842,5.6783,2294507,0
1990-03-20,5.6783,5.8578,5.6571,5.6571,1059779,0
1990-03-21,5.6571,5.6571,5.5852,5.6209,679216,0
1990-03-22,5.6068,5.6783,5.5852,5.6068,1096548,0
1990-03-23,5.6209,5.6928,5.6068,5.6571,402848,0
1990-03-26,5.6928,5.7287,5.6571,5.6783,353813,0
1990-03-27,5.6783,5.7646,5.6571,5.7646,351586,0
1990-03-28,5.7287,5.7502,5.6427,5.6571,464697,0
1990-03-29,5.6427,5.6783,5.6209,5.6571,297539,0
1990-03-30,5.6427,5.6783,5.5852,5.6209,868101,0
1990-04-02,5.5852,5.5852,5.5492,5.5852,332645,0
1990-04-03,5.6068,5.6783,5.6068,5.6427,1168985,0
1990-04-04,5.6427,5.6427,5.5852,5.5852,296423,0
1990-04-05,5.5637,5.6427,5.5637,5.5852,515958,0
1990-04-06,5.5492,5.5637,5.4202,5.456,829658,0
1990-04-09,5.4416,5.492,5.4416,5.492,481416,0
1990-04-10,5.4778,5.492,5.4778,5.492,205045,0
1990-04-11,5.492,5.5637,5.4778,5.5637,750535,0
1990-04-12,5.5637,5.6783,5.5637,5.6571,1694414,0
1990-04-16,5.6928,5.7142,5.5852,5.5852,336542,0
1990-04-17,5.5637,5.6427,5.5637,5.6427,391706,0
1990-04-18,5.6571,5.6571,5.5133,5.5637,757222,0
1990-04-19,5.5277,5.5852,5.5133,5.5277,406750,0
1990-04-20,5.492,5.5277,5.3842,5.3842,344904,0
1990-04-23,5.3625,5.3842,5.3269,5.3481,347128,0
1990-04-24,5.3842,5.4778,5.3842,5.4778,310912,0
1990-04-25,5.4778,5.492,5.456,5.4778,349359,0
1990-04-26,5.4416,5.492,5.4202,5.492,554963,0
1990-04-27,5.4778,5.492,5.4416,5.492,687573,0
1990-04-30,5.4778,5.5133,5.456,5.5133,270799,0
1990-05-01,5.5133,5.5277,5.492,5.5277,779507,0
1990-05-02,5.5277,5.5492,5.5133,5.5277,520416,0
1990-05-03,5.492,5.5277,5.492,5.5133,669744,0
1990-05-04,5.5133,5.5492,5.492,5.5133,182204,0
1990-05-07,5.5277,5.6068,5.5277,5.6068,1126640,0
1990-05-08,5.6068,5.6928,5.5852,5.6928,714877,0
1990-05-09,5.7287,5.8436,5.7142,5.8219,495344,0
1990-05-10,5.7862,5.8939,5.7862,5.8436,1102682,0
1990-05-11,5.8578,5.9871,5.8436,5.9871,527661,0
1990-05-14,5.9513,6.0446,5.9299,5.9725,488657,0
1990-05-15,5.9299,5.9299,5.8219,5.8939,518191,0
1990-05-16,5.8939,5.8939,5.8219,5.8793,473056,0
1990-05-17,5.8939,5.9299,5.8578,5.8578,689244,0
1990-05-18,5.8578,5.8793,5.8075,5.8578,367741,0
1990-05-21,5.8578,5.9871,5.8436,5.9513,690918,0
1990-05-22,5.9802,6.0304,5.9442,5.9802,371647,0
1990-05-23,5.9584,5.9802,5.9011,5.9224,279707,0
1990-05-24,5.9224,5.9442,5.8866,5.9224,276369,0
1990-05-25,5.9011,5.9584,5.8866,5.9011,412878,0
1990-05-29,5.8866,6.0159,5.8866,6.0159,1463739,0
1990-05-30,6.0518,6.0661,6.0159,6.0661,803470,0
1990-05-31,6.0304,6.0518,5.9584,5.9584,391148,0
1990-06-01,5.9945,6.0304,5.8866,5.9011,889274,0
1990-06-04,5.8866,5.9802,5.8294,5.9224,1140012,0
1990-06-05,5.9224,5.9442,5.9011,5.9442,700388,0
1990-06-06,5.9442,5.9442,5.9224,5.9224,179974,0
1990-06-07,5.9442,5.9584,5.9011,5.9011,225105,0
1990-06-08,5.9442,5.9584,5.8652,5.9442,186660,0
1990-06-11,5.9224,5.9802,5.9224,5.9584,121464,0
1990-06-12,5.9945,5.9945,5.9224,5.9442,388361,0
1990-06-13,5.9802,5.9802,5.851,5.8652,344345,0
1990-06-14,5.8866,5.8866,5.851,5.8866,327627,0
1990-06-15,5.8152,5.8294,5.7575,5.7935,672526,0
1990-06-18,5.8294,5.851,5.736,5.7791,292527,0
1990-06-19,5.8152,5.8652,5.8152,5.851,618480,0
1990-06-20,5.8652,5.8652,5.8294,5.851,211735,0
1990-06-21,5.8294,5.8866,5.8294,5.8866,232348,0
1990-06-22,5.8866,5.9224,5.8294,5.851,705403,0
1990-06-25,5.8866,5.8866,5.7575,5.7575,194456,0
1990-06-26,5.7935,5.851,5.736,5.736,131497,0
1990-06-27,5.7216,5.7791,5.6999,5.7791,319827,0
1990-06-28,5.7935,5.7935,5.6858,5.7216,417336,0
1990-06-29,5.736,5.7575,5.7216,5.736,314810,0
1990-07-02,5.7575,5.7575,5.6999,5.736,73547,0
1990-07-03,5.736,5.736,5.6858,5.7216,196133,0
1990-07-05,5.6858,5.6858,5.5707,5.5923,468043,0
1990-07-06,5.5923,5.736,5.5923,5.6999,476951,0
1990-07-09,5.6999,5.736,5.6858,5.6999,429596,0
1990-07-10,5.6858,5.6999,5.6498,5.6641,306452,0
1990-07-11,5.6858,5.6999,5.6498,5.6999,709301,0
1990-07-12,5.736,5.736,5.6999,5.736,490885,0
1990-07-13,5.7216,5.7575,5.6858,5.6999,1186815,0
1990-07-16,5.6999,5.7575,5.6858,5.7216,1153383,0
1990-07-17,5.7791,5.7935,5.736,5.7791,1061449,0
1990-07-18,5.736,5.7935,5.7216,5.7935,549389,0
1990-07-19,5.7791,5.7935,5.7216,5.736,229003,0
1990-07-20,5.736,5.736,5.6498,5.6498,778396,0
1990-07-23,5.6068,5.6068,5.5206,5.5348,809035,0
1990-07-24,5.5564,5.5707,5.5348,5.5348,492557,0
1990-07-25,5.5564,5.5564,5.4847,5.5348,972296,0
1990-07-26,5.5564,5.5707,5.5348,5.5564,294754,0
1990-07-27,5.5564,5.5564,5.4056,5.4416,552733,0
1990-07-30,5.4416,5.4635,5.4272,5.4635,583378,0
1990-07-31,5.4847,5.5206,5.4416,5.4635,338216,0
1990-08-01,5.4272,5.4272,5.3338,5.3338,687573,0
1990-08-02,5.3123,5.3913,5.3123,5.3556,1288781,0
1990-08-03,5.3338,5.3338,5.0394,5.2405,1230831,0
1990-08-06,5.169,5.1902,5.0753,5.1331,454107,0
1990-08-07,5.169,5.226,5.018,5.018,547164,0
1990-08-08,5.018,5.2046,5.018,5.2046,732151,0
1990-08-09,5.2046,5.226,5.169,5.226,259651,0
1990-08-10,5.226,5.3556,5.226,5.2764,814053,0
1990-08-13,5.2622,5.2764,5.2405,5.2405,515958,0
1990-08-14,5.2622,5.2622,5.1331,5.2405,308680,0
1990-08-15,5.2622,5.2622,5.169,5.2046,683113,0
1990-08-16,5.1902,5.1902,5.0753,5.0753,685900,0
1990-08-17,5.097,5.097,4.9677,5.0037,335987,0
1990-08-20,5.0037,5.0394,4.9677,5.0037,174399,0
1990-08-21,4.9461,5.018,4.8744,5.018,1733416,0
1990-08-22,5.0325,5.0325,4.8458,4.9032,637426,0
1990-08-23,4.8458,4.8673,4.738,4.738,454107,0
1990-08-24,4.774,4.8458,4.7522,4.8314,320943,0
1990-08-27,4.8818,4.9965,4.8818,4.975,123694,0
1990-08-28,4.975,4.9965,4.9249,4.9249,174399,0
1990-08-29,4.9249,4.9391,4.8818,4.8818,402848,0
1990-08-30,4.9032,4.9032,4.8098,4.8098,928838,0
1990-08-31,4.774,4.8314,4.738,4.7884,440180,0
1990-09-04,4.7884,4.7884,4.702,4.774,680887,0
1990-09-05,4.774,4.774,4.702,4.738,497570,0
1990-09-06,4.738,4.738,4.6807,4.738,577251,0
1990-09-07,4.702,4.9032,4.702,4.8098,627954,0
1990-09-10,4.8098,4.8314,4.7522,4.7522,299768,0
1990-09-11,4.7884,4.8314,4.738,4.7522,201705,0
1990-09-12,4.7884,4.7884,4.774,4.774,831883,0
1990-09-13,4.774,4.774,4.7164,4.774,799008,0
1990-09-14,4.774,4.774,4.7522,4.7522,102526,0
1990-09-17,4.774,4.8314,4.774,4.8098,208389,0
1990-09-18,4.8458,4.8673,4.774,4.8458,342117,0
1990-09-19,4.8673,4.8673,4.7884,4.8314,400620,0
1990-09-20,4.7884,4.8098,4.702,4.702,566664,0
1990-09-21,4.702,4.738,4.6589,4.702,612349,0
1990-09-24,4.6589,4.6589,4.5871,4.5871,236249,0
1990-09-25,4.5871,4.623,4.4939,4.5302,555521,0
1990-09-26,4.5302,4.5302,4.4224,4.4224,458011,0
1990-09-27,4.4009,4.4224,4.2214,4.2931,1375705,0
1990-09-28,4.2931,4.5871,4.1782,4.5871,674760,0
1990-10-01,4.5515,4.6807,4.4939,4.5871,798452,0
1990-10-02,4.623,4.702,4.623,4.6589,978984,0
1990-10-03,4.6807,4.6807,4.5871,4.5871,898749,0
1990-10-04,4.5871,4.5871,4.3647,4.4578,3763818,0
1990-10-05,4.4009,4.4009,4.3289,4.3864,751651,0
1990-10-08,4.4009,4.4224,4.3289,4.3647,300885,0
1990-10-09,4.3647,4.3647,4.2931,4.2931,649126,0
1990-10-10,4.2931,4.2931,4.0705,4.1996,1569048,0
1990-10-11,4.2214,4.2214,4.1061,4.1424,807368,0
1990-10-12,4.1782,4.3289,4.1424,4.2355,868664,0
1990-10-15,4.4435,4.5871,4.3647,4.5871,699272,0
1990-10-16,4.5871,4.5871,4.4435,4.4435,765582,0
1990-10-17,4.4435,4.5155,4.4435,4.4435,252963,0
1990-10-18,4.4578,4.4795,4.3647,4.4795,648572,0
1990-10-19,4.5155,4.5871,4.5155,4.573,566664,0
1990-10-22,4.5871,4.623,4.5302,4.623,792881,0
1990-10-23,4.5871,4.738,4.5871,4.702,675873,0
1990-10-24,4.6589,4.6807,4.623,4.6589,665841,0
1990-10-25,4.6589,4.6807,4.623,4.6446,205602,0
1990-10-26,4.623,4.6589,4.5515,4.5515,382790,0
1990-10-29,4.5871,4.6086,4.5155,4.5155,368302,0
1990-10-30,4.5155,4.5155,4.4795,4.4795,425134,0
1990-10-31,4.4435,4.4578,4.4224,4.4224,500913,0
1990-11-01,4.4224,4.6086,4.4224,4.5871,479183,0
1990-11-02,4.6086,4.702,4.5871,4.702,868101,0
1990-11-05,4.7164,4.9249,4.7164,4.9249,205045,0
1990-11-06,4.9249,4.9606,4.8818,4.8818,397831,0
1990-11-07,4.8458,4.8458,4.8098,4.8098,265778,0
1990-11-08,4.774,4.9249,4.774,4.9032,335987,0
1990-11-09,4.8818,5.0537,4.8818,5.0537,198918,0
1990-11-12,5.0899,5.1041,5.0325,5.0684,363847,0
1990-11-13,5.1041,5.1257,5.0537,5.0537,909890,0
1990-11-14,5.0325,5.0537,4.9965,5.0108,497570,0
1990-11-15,4.975,4.9965,4.9249,4.9606,485313,0
1990-11-16,4.9606,4.975,4.9249,4.9606,470825,0
1990-11-19,4.975,5.0899,4.975,5.0899,379445,0
1990-11-20,5.0684,5.1041,4.9965,5.0108,534346,0
1990-11-21,5.0325,5.0899,5.0108,5.0899,227889,0
1990-11-23,5.0899,5.1041,5.0108,5.0108,144870,0
1990-11-26,4.975,4.9965,4.9391,4.9965,369414,0
1990-11-27,4.9606,4.9965,4.9606,4.9965,552177,0
1990-11-28,5.0325,5.0684,4.975,5.0325,704288,0
1990-11-29,5.0325,5.1399,5.0325,5.0684,437949,0
1990-11-30,5.0537,5.3269,5.0537,5.3123,403962,0
1990-12-03,5.3269,5.3481,5.2764,5.2764,719334,0
1990-12-04,5.2835,5.3052,5.2479,5.2835,306452,0
1990-12-05,5.2622,5.5061,5.2622,5.5061,280266,0
1990-12-06,5.5421,5.5997,5.47,5.47,348801,0
1990-12-07,5.47,5.492,5.4488,5.4488,127042,0
1990-12-10,5.47,5.5061,5.3984,5.5061,911006,0
1990-12-11,5.5061,5.5061,5.47,5.47,218417,0
1990-12-12,5.5277,5.5421,5.5061,5.5277,966723,0
1990-12-13,5.5637,5.5637,5.492,5.5061,547164,0
1990-12-14,5.492,5.492,5.4127,5.4344,98066,0
1990-12-17,5.3984,5.47,5.3984,5.47,189441,0
1990-12-18,5.47,5.5061,5.4127,5.5061,202260,0
1990-12-19,5.5061,5.6928,5.4344,5.6713,719334,0
1990-12-20,5.6209,5.6928,5.5997,5.6928,627398,0
1990-12-21,5.7287,5.7287,5.6571,5.7287,556634,0
1990-12-24,5.7142,5.7646,5.7142,5.7502,117569,0
1990-12-26,5.7502,5.8578,5.7502,5.8436,89154,0
1990-12-27,5.8219,5.9011,5.8219,5.8578,213963,0
1990-12-28,5.8578,5.9154,5.8578,5.9011,196688,0
1990-12-31,5.9368,5.9368,5.8578,5.9154,307570,0
1991-01-02,5.9011,5.9513,5.8578,5.9154,1337813,0
1991-01-03,5.8793,5.8793,5.6928,5.6928,1658753,0
1991-01-04,5.6713,5.7287,5.6713,5.6928,971737,0
1991-01-07,5.6571,5.6713,5.5997,5.6571,1766291,0
1991-01-08,5.5997,5.6353,5.5277,5.5277,714877,0
1991-01-09,5.5637,5.6353,5.5277,5.5277,618480,0
1991-01-10,5.5277,5.5852,5.4488,5.5852,416218,0
1991-01-11,5.5852,5.5852,5.5421,5.5852,426807,0
1991-01-14,5.5277,5.6571,5.5277,5.6571,387244,0
1991-01-15,5.6209,5.6713,5.5997,5.6713,323726,0
1991-01-16,5.6571,5.8075,5.6571,5.7862,286955,0
1991-01-17,5.8578,5.9154,5.7646,5.7646,939423,0
1991-01-18,5.7862,5.8075,5.7287,5.8075,539919,0
1991-01-21,5.7646,5.7862,5.7287,5.7862,272467,0
1991-01-22,5.7646,5.7646,5.6928,5.7142,879803,0
1991-01-23,5.6713,5.8075,5.6713,5.7287,695374,0
1991-01-24,5.7646,5.8075,5.7287,5.7502,430153,0
1991-01-25,5.7646,5.9154,5.7646,5.8075,638541,0
1991-01-28,5.7502,5.8075,5.7502,5.7862,352145,0
1991-01-29,5.7646,5.7862,5.7502,5.7646,708745,0
1991-01-30,5.7862,5.7862,5.7142,5.7287,654141,0
1991-01-31,5.7287,5.8793,5.7287,5.8793,1050863,0
1991-02-01,5.9154,6.1738,5.8075,6.0446,1076491,0
1991-02-04,6.0661,6.1023,6.0086,6.0304,997930,0
1991-02-05,6.0446,6.0446,5.8793,5.9368,1619754,0
1991-02-06,5.9368,5.9725,5.9011,5.9154,1111592,0
1991-02-07,5.9154,5.9725,5.8793,5.9513,1582425,0
1991-02-08,5.9368,6.0446,5.9368,6.0446,1064790,0
1991-02-11,6.1381,6.2887,6.1023,6.2528,1257579,0
1991-02-12,6.2311,6.3101,6.2311,6.2528,1327784,0
1991-02-13,6.2671,6.2671,6.2168,6.2671,758893,0
1991-02-14,6.2528,6.2671,6.0661,6.1594,605667,0
1991-02-15,6.1594,6.2528,6.1594,6.2528,737720,0
1991-02-19,6.2528,6.2528,6.1236,6.2311,768924,0
1991-02-20,6.1954,6.1954,6.1236,6.1738,304783,0
1991-02-21,6.1738,6.1738,6.1023,6.1594,248506,0
1991-02-22,6.1381,6.1738,5.9945,6.0304,344904,0
1991-02-25,6.059,6.0947,5.9083,5.9802,749979,0
1991-02-26,5.9658,6.0015,5.8722,5.9802,230119,0
1991-02-27,6.0228,6.1305,6.0228,6.1164,390590,0
1991-02-28,6.1523,6.1738,6.0947,6.1523,276369,0
1991-03-01,6.1523,6.2671,6.0947,6.2456,545487,0
1991-03-04,6.2242,6.2671,6.1738,6.1882,155457,0
1991-03-05,6.1882,6.2815,6.1882,6.2815,619595,0
1991-03-06,6.2815,6.3175,6.2242,6.2815,1415263,0
1991-03-07,6.2815,6.303,6.2671,6.2815,555521,0
1991-03-08,6.303,6.3175,6.1738,6.2456,748308,0
1991-03-11,6.2815,6.3175,6.2671,6.2815,100848,0
1991-03-12,6.2456,6.3175,6.1882,6.1882,344345,0
1991-03-13,6.2098,6.2456,6.1882,6.2456,154343,0
1991-03-14,6.2456,6.2815,6.1882,6.2098,309799,0
1991-03-15,6.2098,6.2098,5.9083,6.1164,790094,0
1991-03-18,6.0804,6.0804,5.9802,5.9802,261325,0
1991-03-19,5.9658,6.0376,5.9299,6.0376,203376,0
1991-03-20,6.0228,6.1164,6.0228,6.0947,252407,0
1991-03-21,6.0804,6.1164,5.9802,5.9802,186660,0
1991-03-22,5.9442,5.9658,5.9083,5.9658,926051,0
1991-03-25,5.9299,6.0804,5.9299,6.0376,241822,0
1991-03-26,6.0015,6.0376,5.9442,6.0376,463026,0
1991-03-27,6.059,6.1305,6.0015,6.0015,158797,0
1991-03-28,6.0376,6.1305,5.9802,6.1305,218979,0
1991-04-01,6.0947,6.1164,6.0015,6.059,265778,0
1991-04-02,6.0947,6.2098,6.0947,6.1882,536577,0
1991-04-03,6.1523,6.2098,6.0947,6.0947,147102,0
1991-04-04,6.1305,6.1738,6.0376,6.0376,204489,0
1991-04-05,6.059,6.059,5.9299,5.9802,237922,0
1991-04-08,5.9802,6.0947,5.9802,6.0947,269679,0
1991-04-09,6.0947,6.2671,6.0947,6.1305,440736,0
1991-04-10,6.1523,6.1523,6.0376,6.0376,99179,0
1991-04-11,6.059,6.1523,6.059,6.1164,177744,0
1991-04-12,6.1738,6.2815,6.1523,6.2815,219534,0
1991-04-15,6.3175,6.3389,6.0947,6.1164,606783,0
1991-04-16,6.0947,6.1164,6.0228,6.059,997930,0
1991-04-17,6.0947,6.0947,5.9658,6.0015,714318,0
1991-04-18,5.9802,6.0015,5.9442,5.9442,722117,0
1991-04-19,5.9442,5.9658,5.9442,5.9442,431261,0
1991-04-22,5.9299,6.0376,5.9299,6.0015,380562,0
1991-04-23,6.0228,6.0804,5.9802,6.0376,324842,0
1991-04-24,6.0804,6.1164,6.0015,6.0228,439624,0
1991-04-25,6.059,6.059,5.8364,5.8722,284168,0
1991-04-26,5.8152,5.8866,5.7935,5.8722,304783,0
1991-04-29,5.7935,5.8722,5.743,5.743,318712,0
1991-04-30,5.7575,5.851,5.7575,5.8152,539360,0
1991-05-01,5.7791,6.0376,5.7791,6.0015,338216,0
1991-05-02,6.0376,6.1164,5.9802,6.0015,201144,0
1991-05-03,5.9802,6.1164,5.9802,6.059,335428,0
1991-05-06,6.0804,6.0947,6.059,6.0947,373875,0
1991-05-07,6.0947,6.0947,6.0015,6.0015,361061,0
1991-05-08,5.9802,6.0015,5.9442,5.9802,473610,0
1991-05-09,5.9802,6.1305,5.9802,6.1305,240149,0
1991-05-10,6.1164,6.1305,6.0015,6.0015,289740,0
1991-05-13,6.0228,6.0228,5.9658,6.0015,316486,0
1991-05-14,5.9658,5.9658,5.851,5.851,279152,0
1991-05-15,5.8364,5.8364,5.7575,5.7935,723235,0
1991-05-16,5.7791,5.8364,5.7575,5.7935,898189,0
1991-05-17,5.7575,5.8722,5.743,5.8722,234578,0
1991-05-20,5.851,5.8722,5.8364,5.8364,123694,0
1991-05-21,5.8652,5.8793,5.8294,5.8436,143201,0
1991-05-22,5.8294,5.8652,5.7862,5.8294,907663,0
1991-05-23,5.8294,5.8436,5.7717,5.8294,294196,0
1991-05-24,5.8294,5.8652,5.8075,5.8294,286393,0
1991-05-28,5.8652,6.0159,5.8294,5.9945,273025,0
1991-05-29,5.9584,6.1454,5.9584,6.0518,793440,0
1991-05-30,6.0877,6.2599,6.0877,6.2599,393935,0
1991-05-31,6.3175,6.576,6.2958,6.576,1369016,0
1991-06-03,6.5185,6.576,6.425,6.504,435722,0
1991-06-04,6.4682,6.4825,6.3747,6.3892,563875,0
1991-06-05,6.3892,6.3892,6.2958,6.3175,332645,0
1991-06-06,6.3175,6.3175,6.2744,6.2958,572235,0
1991-06-07,6.2385,6.3175,6.2025,6.2958,439069,0
1991-06-10,6.3175,6.3175,6.2385,6.2744,398391,0
1991-06-11,6.2958,6.3175,6.2744,6.2958,197244,0
1991-06-12,6.2958,6.2958,6.2025,6.2025,134284,0
1991-06-13,6.2025,6.2958,6.2025,6.2958,123694,0
1991-06-14,6.2958,6.2958,6.2385,6.2958,294754,0
1991-06-17,6.2958,6.2958,6.2599,6.2744,41792,0
1991-06-18,6.2958,6.3175,6.2599,6.3175,286393,0
1991-06-19,6.2958,6.3175,6.2385,6.2385,268008,0
1991-06-20,6.2025,6.2025,6.0877,6.1236,403406,0
1991-06-21,6.1236,6.1666,6.0877,6.1236,528218,0
1991-06-24,6.0518,6.0735,5.9368,5.9368,289184,0
1991-06-25,5.9802,6.0159,5.9584,5.9802,162144,0
1991-06-26,5.9368,5.9368,5.8652,5.8793,299768,0
1991-06-27,5.8793,6.0159,5.8793,5.9945,371085,0
1991-06-28,5.9584,5.9945,5.8793,5.9224,270799,0
1991-07-01,5.9584,6.0159,5.9584,5.9945,300885,0
1991-07-02,5.9584,5.9945,5.9368,5.9945,794552,0
1991-07-03,5.9584,5.9584,5.8793,5.9011,143201,0
1991-07-05,5.9011,5.9224,5.8652,5.9011,149888,0
1991-07-08,5.8793,5.8793,5.8436,5.8793,149328,0
1991-07-09,5.8436,5.8793,5.8075,5.8075,229003,0
1991-07-10,5.8436,5.8793,5.7862,5.7862,854175,0
1991-07-11,5.7862,5.7862,5.6928,5.6928,199474,0
1991-07-12,5.7142,5.8652,5.6928,5.8436,896520,0
1991-07-15,5.8075,5.8436,5.7717,5.8294,638541,0
1991-07-16,5.8294,5.8652,5.8294,5.8294,484757,0
1991-07-17,5.8294,5.8652,5.8294,5.8436,332645,0
1991-07-18,5.8436,5.8793,5.8436,5.8793,333756,0
1991-07-19,5.9011,5.9224,5.8652,5.8652,357713,0
1991-07-22,5.9011,5.9011,5.8436,5.8436,93612,0
1991-07-23,5.8652,5.8652,5.8294,5.8294,420678,0
1991-07-24,5.8436,5.8436,5.6571,5.6571,861974,0
1991-07-25,5.6571,5.6783,5.6353,5.6783,247949,0
1991-07-26,5.6571,5.6571,5.5277,5.5997,783973,0
1991-07-29,5.6209,5.7717,5.5997,5.7717,925495,0
1991-07-30,5.7862,5.7862,5.6783,5.6928,605114,0
1991-07-31,5.6783,5.7502,5.6783,5.7502,437949,0
1991-08-01,5.736,5.7502,5.7142,5.736,200590,0
1991-08-02,5.7502,5.7502,5.6353,5.6353,1647610,0
1991-08-05,5.6209,5.6571,5.5997,5.6209,414548,0
1991-08-06,5.6209,5.6209,5.5277,5.5637,581707,0
1991-08-07,5.5637,5.6209,5.5421,5.5421,1141126,0
1991-08-08,5.5277,5.5277,5.4488,5.4488,3139212,0
1991-08-09,5.47,5.6353,5.47,5.5637,745521,0
1991-08-12,5.5637,5.5997,5.5277,5.5997,471939,0
1991-08-13,5.6209,5.6353,5.5421,5.5637,508714,0
1991-08-14,5.5637,5.5637,5.47,5.4847,1492714,0
1991-08-15,5.4847,5.4847,5.47,5.47,2056588,0
1991-08-16,5.47,5.4847,5.47,5.4847,770593,0
1991-08-19,5.3767,5.47,5.2981,5.4344,744964,0
1991-08-20,5.4847,5.4847,5.3767,5.3767,1244206,0
1991-08-21,5.4344,5.5421,5.4344,5.5061,1401335,0
1991-08-22,5.5421,5.8219,5.5421,5.7646,1056430,0
1991-08-23,5.7074,5.8219,5.7074,5.8006,777835,0
1991-08-26,5.8006,5.8006,5.7074,5.743,591732,0
1991-08-27,5.7074,5.7287,5.6498,5.6713,1333356,0
1991-08-28,5.7074,5.8436,5.6713,5.8436,575020,0
1991-08-29,5.8006,5.8219,5.7646,5.8006,205602,0
1991-08-30,5.8578,5.8578,5.8006,5.8219,307011,0
1991-09-03,5.8219,5.8436,5.6713,5.6713,187214,0
1991-09-04,5.6713,5.7862,5.6713,5.7074,496453,0
1991-09-05,5.743,5.8436,5.743,5.8436,490326,0
1991-09-06,5.8578,5.8578,5.8219,5.8219,393935,0
1991-09-09,5.8578,5.8578,5.8006,5.8219,426249,0
1991-09-10,5.8436,5.8436,5.7862,5.8006,170502,0
1991-09-11,5.8006,5.8006,5.6928,5.6928,525984,0
1991-09-12,5.7074,5.7862,5.7074,5.743,564989,0
1991-09-13,5.7646,5.7646,5.7074,5.7287,362174,0
1991-09-16,5.7646,5.8219,5.743,5.7862,1148927,0
1991-09-17,5.7862,5.8006,5.7646,5.7862,532672,0
1991-09-18,5.7646,5.8219,5.7646,5.8006,730477,0
1991-09-19,5.8006,5.8793,5.7646,5.8793,547164,0
1991-09-20,5.9513,5.9513,5.8436,5.8578,657487,0
1991-09-23,5.8578,5.8578,5.7862,5.7862,306452,0
1991-09-24,5.8219,5.8793,5.8006,5.8578,185547,0
1991-09-25,5.8793,5.9368,5.8578,5.9011,186101,0
1991-09-26,5.8793,5.9368,5.8578,5.8793,1027456,0
1991-09-27,5.9011,5.9011,5.8578,5.8578,416778,0
1991-09-30,5.8793,5.9011,5.8436,5.8578,413992,0
1991-10-01,5.9011,5.9154,5.8578,5.8793,432942,0
1991-10-02,5.8578,5.9011,5.8006,5.8006,187214,0
1991-10-03,5.8219,5.8219,5.7646,5.7646,247394,0
1991-10-04,5.7862,5.8219,5.7287,5.743,609565,0
1991-10-07,5.7287,5.7287,5.6498,5.6498,416778,0
1991-10-08,5.6713,5.6928,5.6353,5.6713,800681,0
1991-10-09,5.6498,5.6498,5.5923,5.5923,452441,0
1991-10-10,5.5923,5.6353,5.5564,5.5923,454669,0
1991-10-11,5.5923,5.5923,5.5206,5.5206,433493,0
1991-10-14,5.5421,5.5923,5.5421,5.5923,666399,0
1991-10-15,5.5923,5.6139,5.5564,5.5923,1355088,0
1991-10-16,5.5923,5.8436,5.5923,5.7862,925495,0
1991-10-17,5.743,5.8006,5.7287,5.743,543259,0
1991-10-18,5.7862,5.8006,5.743,5.743,320390,0
1991-10-21,5.7074,5.7862,5.7074,5.7646,365518,0
1991-10-22,5.7287,5.7862,5.7074,5.7074,571677,0
1991-10-23,5.7074,5.743,5.7074,5.7074,301439,0
1991-10-24,5.7287,5.7287,5.6498,5.6713,320390,0
1991-10-25,5.6928,5.7287,5.6713,5.7074,498130,0
1991-10-28,5.6928,5.7646,5.6928,5.7287,222877,0
1991-10-29,5.7287,5.743,5.6928,5.7074,220089,0
1991-10-30,5.7074,5.7646,5.7074,5.7646,308680,0
1991-10-31,5.7646,5.7862,5.743,5.7862,406750,0
1991-11-01,5.8219,5.8436,5.7646,5.8006,671968,0
1991-11-04,5.7646,5.7862,5.6928,5.7862,166603,0
1991-11-05,5.8006,5.8006,5.4847,5.5206,468043,0
1991-11-06,5.5923,5.6353,5.578,5.6139,704288,0
1991-11-07,5.6353,5.6713,5.5923,5.6713,413434,0
1991-11-08,5.7074,5.743,5.5923,5.5923,203376,0
1991-11-11,5.6139,5.6353,5.5923,5.5923,386131,0
1991-11-12,5.6353,5.6353,5.5206,5.5206,539919,0
1991-11-13,5.5206,5.5206,5.4056,5.4272,512057,0
1991-11-14,5.4272,5.4416,5.4056,5.4272,540474,0
1991-11-15,5.4272,5.4416,5.3703,5.3703,410097,0
1991-11-18,5.3703,5.3703,5.2909,5.3481,453553,0
1991-11-19,5.3123,5.3338,5.2193,5.255,827986,0
1991-11-20,5.3123,5.3338,5.2764,5.3338,703732,0
1991-11-21,5.3123,5.4416,5.3123,5.3842,367741,0
1991-11-22,5.3703,5.4272,5.2909,5.3123,286955,0
1991-11-25,5.3123,5.3481,5.2764,5.2909,217300,0
1991-11-26,5.3123,5.3703,5.2764,5.2909,356602,0
1991-11-27,5.2909,5.3123,5.2909,5.2909,318712,0
1991-11-29,5.2909,5.3481,5.2764,5.2909,206162,0
1991-12-02,5.255,5.4272,5.255,5.4272,306452,0
1991-12-03,5.4416,5.5564,5.4416,5.5421,427921,0
1991-12-04,5.5707,5.5707,5.5133,5.5348,663059,0
1991-12-05,5.492,5.492,5.4344,5.4344,403962,0
1991-12-06,5.456,5.5923,5.456,5.5133,572792,0
1991-12-09,5.5492,5.5492,5.4778,5.492,510943,0
1991-12-10,5.4778,5.5492,5.456,5.456,498130,0
1991-12-11,5.456,5.4778,5.3269,5.3269,310912,0
1991-12-12,5.3269,5.3625,5.3269,5.3625,598980,0
1991-12-13,5.3625,5.3767,5.341,5.341,509268,0
1991-12-16,5.341,5.3625,5.3269,5.3625,242376,0
1991-12-17,5.3625,5.3767,5.3269,5.3269,312025,0
1991-12-18,5.3625,5.3767,5.341,5.3625,353257,0
1991-12-19,5.3767,5.3984,5.341,5.3984,307011,0
1991-12-20,5.3984,5.5348,5.3984,5.492,728245,0
1991-12-23,5.5348,5.7074,5.5348,5.6641,537691,0
1991-12-24,5.743,5.9725,5.743,5.9299,391148,0
1991-12-26,5.9299,5.9871,5.9299,5.9871,105867,0
1991-12-27,5.9871,5.9871,5.9299,5.9725,210061,0
1991-12-30,5.9725,6.2385,5.9725,6.2385,378893,0
1991-12-31,6.2385,6.3534,6.2168,6.3534,417336,0
1992-01-02,6.2744,6.2958,6.2168,6.2744,779507,0
1992-01-03,6.2385,6.4468,6.2385,6.4036,528218,0
1992-01-06,6.3678,6.425,6.3678,6.3892,412321,0
1992-01-07,6.3678,6.3892,6.2385,6.2528,401178,0
1992-01-08,6.1954,6.3534,6.1811,6.3101,357161,0
1992-01-09,6.3101,6.3892,6.3101,6.3678,257417,0
1992-01-10,6.3534,6.3892,6.2528,6.2744,458567,0
1992-01-13,6.2528,6.2744,6.0804,6.0804,426249,0
1992-01-14,6.1236,6.2385,6.1023,6.2385,274138,0
1992-01-15,6.2744,6.504,6.2528,6.425,310912,0
1992-01-16,6.4036,6.5398,6.3892,6.425,1182913,0
1992-01-17,6.425,6.5398,6.3892,6.5398,364960,0
1992-01-20,6.576,6.576,6.3892,6.461,369974,0
1992-01-21,6.425,6.425,6.3678,6.4036,153787,0
1992-01-22,6.3678,6.3892,6.3534,6.3892,1103795,0
1992-01-23,6.3534,6.3678,6.3101,6.3678,293080,0
1992-01-24,6.3101,6.3678,6.3101,6.3319,284168,0
1992-01-27,6.3534,6.3534,6.2385,6.2385,90822,0
1992-01-28,6.2385,6.2958,6.2385,6.2385,441849,0
1992-01-29,6.2385,6.2385,6.1381,6.1811,148210,0
1992-01-30,6.1954,6.1954,6.0661,6.1236,215636,0
1992-01-31,6.1594,6.1811,6.0804,6.1236,344345,0
1992-02-03,6.0804,6.1236,6.0661,6.0804,279152,0
1992-02-04,6.0446,6.1236,6.0446,6.1236,304783,0
1992-02-05,6.0804,6.1954,6.0446,6.0661,261325,0
1992-02-06,6.0446,6.0446,5.9513,5.9725,255754,0
1992-02-07,5.9725,5.9725,5.8364,5.8364,351030,0
1992-02-10,5.8364,5.8939,5.8364,5.8939,344904,0
1992-02-11,5.9154,6.0086,5.9154,6.0086,145426,0
1992-02-12,6.0446,6.0804,6.0446,6.0804,385018,0
1992-02-13,6.1023,6.1023,5.9299,6.0446,413992,0
1992-02-14,6.0304,6.0661,5.9871,6.0446,484757,0
1992-02-18,6.0446,6.0804,5.9299,5.9299,484200,0
1992-02-19,5.9513,5.9871,5.9299,5.9725,160472,0
1992-02-20,5.9871,6.0804,5.9299,6.0804,1188488,0
1992-02-21,6.0804,6.1381,6.0446,6.1023,497013,0
1992-02-24,6.1381,6.1523,6.0947,6.1164,362728,0
1992-02-25,6.0804,6.0804,6.0015,6.0228,305899,0
1992-02-26,6.0376,6.0804,6.0015,6.059,884260,0
1992-02-27,6.0947,6.0947,6.0015,6.0228,176072,0
1992-02-28,6.0228,6.0376,5.8652,5.8652,257417,0
1992-03-02,5.8652,6.1164,5.851,6.0947,1155614,0
1992-03-03,6.1164,6.1164,6.0228,6.0804,658041,0
1992-03-04,6.0947,6.1164,6.059,6.0804,767810,0
1992-03-05,6.0376,6.1164,6.0376,6.1164,401739,0
1992-03-06,6.1164,6.1164,6.059,6.0947,313142,0
1992-03-09,6.0947,6.0947,6.059,6.059,265222,0
1992-03-10,6.059,6.1164,6.0376,6.1164,564989,0
1992-03-11,6.1164,6.1523,6.0804,6.0947,326513,0
1992-03-12,6.0947,6.1164,6.0804,6.1164,354931,0
1992-03-13,6.1381,6.1954,6.1381,6.1738,375546,0
1992-03-16,6.2098,6.2098,6.1381,6.1523,339328,0
1992-03-17,6.1738,6.2528,6.1738,6.2528,145983,0
1992-03-18,6.2528,6.3101,6.2098,6.2528,1990844,0
1992-03-19,6.2528,6.3678,6.2528,6.346,560532,0
1992-03-20,6.2887,6.3246,6.2528,6.2671,509828,0
1992-03-23,6.2528,6.2528,6.1954,6.1954,562760,0
1992-03-24,6.3101,6.382,6.3101,6.346,500359,0
1992-03-25,6.3101,6.3101,6.2671,6.2671,137628,0
1992-03-26,6.3101,6.3101,6.2671,6.2887,110325,0
1992-03-27,6.2671,6.346,6.2671,6.2887,439069,0
1992-03-30,6.2671,6.3678,6.2671,6.3246,316486,0
1992-03-31,6.3246,6.346,6.2887,6.3246,298653,0
1992-04-01,6.2887,6.3101,6.2311,6.2528,364960,0
1992-04-02,6.2528,6.2671,6.1954,6.2098,323726,0
1992-04-03,6.2098,6.2098,6.1381,6.1381,693702,0
1992-04-06,6.1381,6.1523,6.1164,6.1381,490885,0
1992-04-07,6.1523,6.1523,6.059,6.0804,287512,0
1992-04-08,6.0804,6.0947,5.9224,5.9224,436837,0
1992-04-09,5.9442,6.1164,5.9224,6.059,448537,0
1992-04-10,6.0947,6.0947,6.0376,6.0376,439069,0
1992-04-13,6.0376,6.059,5.9224,5.9442,605667,0
1992-04-14,5.9802,6.0228,5.9802,6.0015,615138,0
1992-04-15,6.0015,6.1523,6.0015,6.1164,940535,0
1992-04-16,6.1164,6.2098,6.1164,6.1954,373875,0
1992-04-20,6.1954,6.1954,6.1164,6.1523,450767,0
1992-04-21,6.1164,6.1738,6.1164,6.1381,658600,0
1992-04-22,6.1738,6.1738,6.1164,6.1381,322058,0
1992-04-23,6.0947,6.1738,6.0947,6.1523,381119,0
1992-04-24,6.1523,6.1738,6.0947,6.1381,391706,0
1992-04-27,6.1381,6.1381,6.0947,6.1164,159356,0
1992-04-28,6.1381,6.1381,6.059,6.0804,359390,0
1992-04-29,6.0947,6.1164,6.0376,6.0804,298096,0
1992-04-30,6.0376,6.1381,6.0376,6.1381,478628,0
1992-05-01,6.1164,6.1381,6.1164,6.1164,149328,0
1992-05-04,6.1523,6.1954,6.1164,6.1381,576132,0
1992-05-05,6.1523,6.1523,6.059,6.059,302556,0
1992-05-06,6.0376,6.0804,6.0376,6.059,297539,0
1992-05-07,6.0804,6.0947,6.0376,6.0804,396720,0
1992-05-08,6.0947,6.1164,6.059,6.059,538247,0
1992-05-11,6.0804,6.0947,6.0804,6.0947,708745,0
1992-05-12,6.059,6.0804,6.0015,6.0228,335428,0
1992-05-13,5.9802,6.0947,5.9802,6.059,223987,0
1992-05-14,6.059,6.1523,6.0376,6.1164,536577,0
1992-05-15,6.1381,6.1381,6.0228,6.0228,722117,0
1992-05-18,6.0376,6.0376,6.0228,6.0228,362174,0
1992-05-19,6.0228,6.1164,6.0228,6.059,534903,0
1992-05-20,6.0228,6.059,5.9802,5.9802,377776,0
1992-05-21,5.9368,5.9945,5.9011,5.9945,410097,0
1992-05-22,6.0159,6.0877,6.0159,6.0877,247394,0
1992-05-26,6.0518,6.0877,6.0304,6.0735,313142,0
1992-05-27,6.0877,6.2098,6.0877,6.1882,889274,0
1992-05-28,6.2098,6.2098,6.1666,6.2098,408422,0
1992-05-29,6.2098,6.2456,6.2098,6.2456,510943,0
1992-06-01,6.2242,6.2242,6.1882,6.2098,449656,0
1992-06-02,6.2242,6.2456,6.1882,6.2242,732704,0
1992-06-03,6.2242,6.2242,6.2098,6.2098,271911,0
1992-06-04,6.2242,6.2456,6.2098,6.2098,386689,0
1992-06-05,6.2242,6.3246,6.2098,6.3246,442966,0
1992-06-08,6.303,6.303,6.2671,6.303,234017,0
1992-06-09,6.303,6.3389,6.303,6.3246,245165,0
1992-06-10,6.3246,6.3246,6.2815,6.2815,119793,0
1992-06-11,6.303,6.3246,6.2671,6.2815,150441,0
1992-06-12,6.3246,6.3246,6.303,6.3246,198918,0
1992-06-15,6.3246,6.3605,6.303,6.3389,519301,0
1992-06-16,6.303,6.4391,6.303,6.4179,287512,0
1992-06-17,6.3965,6.4969,6.382,6.4391,568896,0
1992-06-18,6.4539,6.4539,6.3389,6.3389,295310,0
1992-06-19,6.3389,6.3605,6.303,6.303,271354,0
1992-06-22,6.303,6.3246,6.2671,6.303,181643,0
1992-06-23,6.303,6.3246,6.1882,6.1882,177186,0
1992-06-24,6.1882,6.2456,6.109,6.2242,319270,0
1992-06-25,6.2456,6.2671,6.2098,6.2456,273025,0
1992-06-26,6.1882,6.1882,6.0518,6.0877,1080949,0
1992-06-29,6.109,6.2098,6.0877,6.1882,296980,0
1992-06-30,6.1882,6.2098,6.1666,6.2098,206718,0
1992-07-01,6.1882,6.2456,6.1666,6.2456,158244,0
1992-07-02,6.2242,6.2671,6.1666,6.2242,109210,0
1992-07-06,6.2242,6.2242,6.109,6.1882,495900,0
1992-07-07,6.1882,6.1882,6.0877,6.0877,371647,0
1992-07-08,6.0735,6.0877,5.9945,6.0159,281381,0
1992-07-09,6.0304,6.0518,5.9945,6.0304,249064,0
1992-07-10,6.0304,6.0877,6.0304,6.0735,618480,0
1992-07-13,6.0877,6.0877,6.0518,6.0735,185547,0
1992-07-14,6.0877,6.0877,6.0304,6.0877,358270,0
1992-07-15,6.0877,6.1523,6.0877,6.109,191672,0
1992-07-16,6.109,6.2242,6.0735,6.1666,280824,0
1992-07-17,6.1523,6.1882,6.109,6.1882,372204,0
1992-07-20,6.1523,6.1523,6.0735,6.109,200032,0
1992-07-21,6.1305,6.1523,6.1305,6.1523,327627,0
1992-07-22,6.1305,6.2815,6.109,6.2456,556634,0
1992-07-23,6.2242,6.2671,6.1882,6.2456,151556,0
1992-07-24,6.2242,6.2456,6.2098,6.2098,98066,0
1992-07-27,6.2098,6.3389,6.2098,6.303,249064,0
1992-07-28,6.303,6.3605,6.303,6.3389,103638,0
1992-07-29,6.3605,6.5328,6.3605,6.4539,168830,0
1992-07-30,6.4539,6.4539,6.3965,6.4391,120908,0
1992-07-31,6.4391,6.5543,6.4391,6.5113,135953,0
1992-08-03,6.4969,6.5689,6.4539,6.5689,1397991,0
1992-08-04,6.5543,6.669,6.5543,6.5689,378334,0
1992-08-05,6.5903,6.5903,6.5328,6.5328,162144,0
1992-08-06,6.5113,6.5689,6.5113,6.5543,133169,0
1992-08-07,6.5903,6.7053,6.5903,6.6835,427367,0
1992-08-10,6.6835,6.6835,6.6118,6.6262,264108,0
1992-08-11,6.6262,6.669,6.6262,6.6476,202260,0
1992-08-12,6.6476,6.6476,6.6118,6.6476,61850,0
1992-08-13,6.6476,6.6476,6.5689,6.5689,260762,0
1992-08-14,6.5689,6.6262,6.5689,6.6118,147655,0
1992-08-17,6.6118,6.6262,6.5689,6.5689,140410,0
1992-08-18,6.5689,6.5903,6.5689,6.5903,89705,0
1992-08-19,6.5689,6.5689,6.4969,6.4969,504257,0
1992-08-20,6.5113,6.5113,6.4752,6.4752,82466,0
1992-08-21,6.5113,6.5113,6.4179,6.4752,376104,0
1992-08-24,6.4539,6.5113,6.4539,6.5113,193347,0
1992-08-25,6.4898,6.5113,6.4539,6.4682,570565,0
1992-08-26,6.4539,6.4539,6.3965,6.3965,163259,0
1992-08-27,6.4325,6.5113,6.4325,6.4682,396720,0
1992-08-28,6.5113,6.5113,6.4539,6.4898,86923,0
1992-08-31,6.5113,6.5689,6.4898,6.547,221762,0
1992-09-01,6.547,6.6046,6.547,6.6046,127042,0
1992-09-02,6.6046,6.7197,6.6046,6.7053,368302,0
1992-09-03,6.6835,6.6835,6.6262,6.6262,83018,0
1992-09-04,6.6262,6.6262,6.5903,6.5903,171057,0
1992-09-08,6.6046,6.6046,6.5903,6.5903,119238,0
1992-09-09,6.5903,6.6835,6.5903,6.6835,362174,0
1992-09-10,6.6835,6.7409,6.6835,6.7409,523200,0
1992-09-11,6.7409,6.7409,6.6835,6.6835,151556,0
1992-09-14,6.7053,6.7197,6.6835,6.7197,560532,0
1992-09-15,6.7197,6.7197,6.6476,6.6476,201705,0
1992-09-16,6.6046,6.7626,6.6046,6.7626,936076,0
1992-09-17,6.7626,6.7626,6.7053,6.7053,236807,0
1992-09-18,6.7197,6.7197,6.7053,6.7197,632410,0
1992-09-21,6.7409,6.8198,6.7409,6.7985,549389,0
1992-09-22,6.7626,6.7769,6.7626,6.7626,301439,0
1992-09-23,6.7626,6.7769,6.7197,6.7626,267452,0
1992-09-24,6.7626,6.7985,6.7626,6.7626,120352,0
1992-09-25,6.7769,6.7769,6.7409,6.7626,70763,0
1992-09-28,6.7409,6.8198,6.7409,6.8198,731036,0
1992-09-29,6.8198,6.8413,6.7985,6.7985,638541,0
1992-09-30,6.8198,6.8198,6.7769,6.7769,230673,0
1992-10-01,6.7985,6.7985,6.7626,6.7985,466369,0
1992-10-02,6.7985,6.7985,6.6835,6.6835,480854,0
1992-10-05,6.6476,6.6476,6.5256,6.6046,276920,0
1992-10-06,6.6262,6.6476,6.5903,6.5903,95839,0
1992-10-07,6.6046,6.6046,6.5113,6.5113,130383,0
1992-10-08,6.5256,6.547,6.4539,6.5256,856963,0
1992-10-09,6.5689,6.5689,6.5256,6.5689,314253,0
1992-10-12,6.5903,6.7197,6.5903,6.7197,437949,0
1992-10-13,6.7197,6.7985,6.7053,6.7197,359390,0
1992-10-14,6.7409,6.7626,6.6835,6.7053,154343,0
1992-10-15,6.6835,6.7626,6.6835,6.7409,177744,0
1992-10-16,6.7769,6.7769,6.7409,6.7769,241261,0
1992-10-19,6.7626,6.8198,6.7626,6.7769,599535,0
1992-10-20,6.7985,6.8558,6.7626,6.8198,315369,0
1992-10-21,6.7985,6.8413,6.7985,6.7985,155457,0
1992-10-22,6.8413,6.899,6.8198,6.8773,392262,0
1992-10-23,6.8558,6.9709,6.8558,6.9132,955025,0
1992-10-26,6.9132,7.0498,6.9132,7.0498,144870,0
1992-10-27,7.0498,7.0856,7.0137,7.0498,532116,0
1992-10-28,7.0137,7.0498,6.9709,6.9709,240703,0
1992-10-29,6.9565,6.9709,6.9132,6.9347,154343,0
1992-10-30,6.9347,6.9565,6.899,6.9347,123694,0
1992-11-02,6.9347,7.0498,6.9347,7.0137,160472,0
1992-11-03,6.9923,7.0137,6.9132,6.9709,225660,0
1992-11-04,6.9709,7.0137,6.9565,6.9709,1264266,0
1992-11-05,6.9565,6.9565,6.899,6.9565,483642,0
1992-11-06,6.9565,6.9565,6.899,6.9132,203376,0
1992-11-09,6.9347,6.9347,6.8773,6.8773,264108,0
1992-11-10,6.8773,6.8773,6.8413,6.8413,296980,0
1992-11-11,6.8558,6.8773,6.8413,6.8773,194456,0
1992-11-12,6.8773,6.8773,6.7769,6.7985,256867,0
1992-11-13,6.7985,6.8198,6.7769,6.8198,270799,0
1992-11-16,6.8198,6.8413,6.7985,6.8198,113110,0
1992-11-17,6.8413,6.8413,6.7769,6.7985,319270,0
1992-11-18,6.7985,6.7985,6.7409,6.7409,181088,0
1992-11-19,6.7409,6.7626,6.6621,6.6835,281381,0
1992-11-20,6.7552,6.8344,6.7337,6.8129,809035,0
1992-11-23,6.8558,6.8558,6.8344,6.8558,519301,0
1992-11-24,6.8558,6.9132,6.8558,6.8558,494786,0
1992-11-25,6.8558,6.8915,6.8558,6.8704,163815,0
1992-11-27,6.8704,6.9132,6.8704,6.8704,43461,0
1992-11-30,6.8915,6.9132,6.8344,6.9132,263552,0
1992-12-01,6.9132,6.9275,6.8915,6.9132,642996,0
1992-12-02,6.9275,6.9709,6.9132,6.9709,269123,0
1992-12-03,6.9709,6.9923,6.8704,6.9132,429596,0
1992-12-04,6.9489,6.9709,6.9132,6.9132,229561,0
1992-12-07,6.9489,6.9489,6.9132,6.9489,249064,0
1992-12-08,6.9709,6.9709,6.8704,6.9489,195575,0
1992-12-09,6.9709,7.0068,6.9489,6.9923,423463,0
1992-12-10,6.9709,7.0638,6.9709,7.0498,264667,0
1992-12-11,7.0279,7.0498,7.0279,7.0498,94724,0
1992-12-14,7.0279,7.0638,7.0279,7.0638,352701,0
1992-12-15,7.0279,7.1288,7.0279,7.0498,845815,0
1992-12-16,7.0638,7.0638,7.0068,7.0068,303115,0
1992-12-17,7.0279,7.1069,7.0068,7.0498,275251,0
1992-12-18,7.1069,7.1288,7.0856,7.1288,610680,0
1992-12-21,7.1288,7.1288,7.0638,7.0856,214521,0
1992-12-22,7.0856,7.2434,7.0856,7.2434,244608,0
1992-12-23,7.2434,7.3942,7.2434,7.3224,570565,0
1992-12-24,7.301,7.38,7.301,7.3583,152666,0
1992-12-28,7.3224,7.3224,7.258,7.2795,206162,0
1992-12-29,7.258,7.2795,7.2219,7.2434,295869,0
1992-12-30,7.258,7.2795,7.1861,7.2003,157684,0
1992-12-31,7.2003,7.2003,7.1288,7.1288,118681,0
1993-01-04,7.1429,7.258,7.1429,7.258,217861,0
1993-01-05,7.2795,7.2795,7.2219,7.2795,304783,0
1993-01-06,7.2795,7.3367,7.2795,7.3367,562205,0
1993-01-07,7.3224,7.3224,7.2219,7.2434,723788,0
1993-01-08,7.2219,7.258,7.1861,7.2434,283053,0
1993-01-11,7.2219,7.301,7.2219,7.2795,377776,0
1993-01-12,7.301,7.301,7.2434,7.2795,257978,0
1993-01-13,7.2434,7.258,7.2434,7.2434,285281,0
1993-01-14,7.258,7.258,7.2003,7.2219,354374,0
1993-01-15,7.2219,7.2219,7.2003,7.2219,363847,0
1993-01-18,7.2219,7.301,7.2003,7.301,168830,0
1993-01-19,7.301,7.301,7.2434,7.2434,264667,0
1993-01-20,7.2219,7.2795,7.2219,7.2434,183320,0
1993-01-21,7.2219,7.2219,7.1646,7.1646,288069,0
1993-01-22,7.1861,7.2003,7.0856,7.1069,512057,0
1993-01-25,7.0856,7.1069,7.0498,7.0856,421791,0
1993-01-26,7.1069,7.1429,7.1069,7.1069,281936,0
1993-01-27,7.1288,7.1861,7.1069,7.1069,245165,0
1993-01-28,7.0856,7.0856,7.0279,7.0498,216192,0
1993-01-29,7.0638,7.0638,7.0068,7.0638,243494,0
1993-02-01,7.0498,7.0856,7.0498,7.0638,244050,0
1993-02-02,7.0856,7.0856,6.9923,7.0068,287512,0
1993-02-03,7.0279,7.2219,7.0068,7.2003,527103,0
1993-02-04,7.2219,7.2795,7.1861,7.2795,759452,0
1993-02-05,7.2434,7.2795,7.1861,7.2219,620152,0
1993-02-08,7.2434,7.301,7.2003,7.2795,894288,0
1993-02-09,7.258,7.301,7.258,7.2795,551619,0
1993-02-10,7.258,7.301,7.258,7.301,486981,0
1993-02-11,7.301,7.3942,7.301,7.3583,568896,0
1993-02-12,7.38,7.4374,7.38,7.3942,360502,0
1993-02-16,7.4159,7.4159,7.258,7.2795,618480,0
1993-02-17,7.2795,7.3367,7.2434,7.258,801239,0
1993-02-18,7.2795,7.301,7.2219,7.2434,593964,0
1993-02-19,7.2219,7.258,7.2003,7.258,473056,0
1993-02-22,7.2148,7.3729,7.2148,7.351,550506,0
1993-02-23,7.3154,7.3367,7.2937,7.2937,1295466,0
1993-02-24,7.2937,7.3729,7.2795,7.351,428479,0
1993-02-25,7.3367,7.3729,7.3154,7.3729,413992,0
1993-02-26,7.351,7.3942,7.351,7.3942,332645,0
1993-03-01,7.3729,7.3942,7.2361,7.2361,230673,0
1993-03-02,7.2361,7.2795,7.1573,7.2795,554963,0
1993-03-03,7.2795,7.3367,7.258,7.3154,272467,0
1993-03-04,7.3154,7.3154,7.2795,7.2937,158797,0
1993-03-05,7.3154,7.3729,7.258,7.3154,358831,0
1993-03-08,7.2937,7.4516,7.2795,7.43,590065,0
1993-03-09,7.4516,7.4875,7.3729,7.43,204489,0
1993-03-10,7.4159,7.6887,7.4159,7.6239,983442,0
1993-03-11,7.6239,7.6455,7.6095,7.6095,361621,0
1993-03-12,7.5882,7.6239,7.5521,7.6095,333201,0
1993-03-15,7.5882,7.6239,7.5882,7.6239,202260,0
1993-03-16,7.6239,7.7244,7.6239,7.6455,167160,0
1993-03-17,7.6239,7.8033,7.6239,7.8033,406191,0
1993-03-18,7.7818,7.7818,7.6455,7.6672,743293,0
1993-03-19,7.6239,7.6672,7.5882,7.6095,483642,0
1993-03-22,7.5665,7.6455,7.5521,7.6239,126485,0
1993-03-23,7.6239,7.7603,7.6239,7.7459,265222,0
1993-03-24,7.7459,7.7459,7.5665,7.6887,841356,0
1993-03-25,7.6887,7.7459,7.6455,7.6672,249620,0
1993-03-26,7.6239,7.6672,7.5665,7.5665,341557,0
1993-03-29,7.5092,7.5665,7.4516,7.5665,325958,0
1993-03-30,7.5521,7.5521,7.4159,7.43,176628,0
1993-03-31,7.4516,7.5305,7.43,7.4732,324286,0
1993-04-01,7.4875,7.5305,7.4516,7.5092,621828,0
1993-04-02,7.4732,7.4732,7.3942,7.4159,235137,0
1993-04-05,7.43,7.4516,7.3942,7.4516,283053,0
1993-04-06,7.4516,7.4516,7.3729,7.43,227333,0
1993-04-07,7.4516,7.4732,7.351,7.351,224549,0
1993-04-08,7.3942,7.4159,7.3729,7.4159,83018,0
1993-04-12,7.43,7.5882,7.351,7.4875,459683,0
1993-04-13,7.4875,7.5521,7.4875,7.5305,300885,0
1993-04-14,7.5665,7.6887,7.5665,7.6095,150441,0
1993-04-15,7.6455,7.6887,7.6095,7.6455,200032,0
1993-04-16,7.6455,7.7032,7.6239,7.6887,383903,0
1993-04-19,7.6455,7.7032,7.6455,7.7032,229561,0
1993-04-20,7.6672,7.6672,7.5665,7.6095,500359,0
1993-04-21,7.5882,7.6095,7.5665,7.5665,360502,0
1993-04-22,7.6095,7.6239,7.4875,7.4875,544379,0
1993-04-23,7.4875,7.5305,7.4516,7.4875,676985,0
1993-04-26,7.5092,7.5305,7.4516,7.4732,149328,0
1993-04-27,7.4516,7.5521,7.4516,7.5305,388923,0
1993-04-28,7.5521,7.5521,7.4732,7.4732,158797,0
1993-04-29,7.4732,7.4732,7.4159,7.43,211735,0
1993-04-30,7.43,7.43,7.258,7.2795,292527,0
1993-05-03,7.2937,7.4732,7.2937,7.4732,279152,0
1993-05-04,7.43,7.4875,7.4159,7.4516,337654,0
1993-05-05,7.43,7.43,7.351,7.3729,299212,0
1993-05-06,7.4159,7.4516,7.4159,7.4159,379445,0
1993-05-07,7.3942,7.4516,7.3729,7.3942,126485,0
1993-05-10,7.3729,7.43,7.351,7.3942,371647,0
1993-05-11,7.3729,7.4516,7.3729,7.4516,303668,0
1993-05-12,7.4516,7.4516,7.4159,7.4516,417336,0
1993-05-13,7.4516,7.4516,7.351,7.3942,684229,0
1993-05-14,7.351,7.4159,7.351,7.4159,114781,0
1993-05-17,7.3942,7.4159,7.3729,7.3729,182761,0
1993-05-18,7.3729,7.3942,7.3367,7.351,1241418,0
1993-05-19,7.3367,7.3367,7.2937,7.3367,216748,0
1993-05-20,7.3367,7.4159,7.3367,7.3942,290299,0
1993-05-21,7.4159,7.4516,7.3942,7.4159,373316,0
1993-05-24,7.387,7.466,7.387,7.4444,198918,0
1993-05-25,7.43,7.4444,7.3654,7.3654,214521,0
1993-05-26,7.43,7.4875,7.4087,7.4875,335987,0
1993-05-27,7.4875,7.4875,7.4444,7.466,181643,0
1993-05-28,7.466,7.4875,7.4444,7.4875,191116,0
1993-06-01,7.2937,7.4087,7.2937,7.387,458011,0
1993-06-02,7.4087,7.43,7.387,7.43,143751,0
1993-06-03,7.4087,7.4087,7.3654,7.4087,108652,0
1993-06-04,7.387,7.43,7.3654,7.43,116450,0
1993-06-07,7.4444,7.466,7.4087,7.43,185547,0
1993-06-08,7.43,7.43,7.351,7.351,348243,0
1993-06-09,7.351,7.387,7.2507,7.2721,387803,0
1993-06-10,7.2721,7.2937,7.2291,7.2721,176628,0
1993-06-11,7.3081,7.3296,7.2937,7.3081,109766,0
1993-06-14,7.351,7.3654,7.2721,7.2937,148210,0
1993-06-15,7.3296,7.4087,7.3296,7.4087,81908,0
1993-06-16,7.387,7.43,7.3654,7.4087,77452,0
1993-06-17,7.4444,7.4875,7.4444,7.4444,203376,0
1993-06-18,7.466,7.466,7.43,7.4444,479183,0
1993-06-21,7.4444,7.4875,7.387,7.43,241822,0
1993-06-22,7.43,7.466,7.4087,7.466,186660,0
1993-06-23,7.43,7.5235,7.3081,7.3081,456893,0
1993-06-24,7.2721,7.3296,7.2148,7.2148,390590,0
1993-06-25,7.2148,7.3296,7.2148,7.2507,293080,0
1993-06-28,7.2937,7.351,7.2937,7.351,84692,0
1993-06-29,7.351,7.4087,7.351,7.3654,197800,0
1993-06-30,7.3654,7.387,7.3081,7.351,138739,0
1993-07-01,7.351,7.4087,7.351,7.3654,332086,0
1993-07-02,7.387,7.387,7.2721,7.3654,285839,0
1993-07-06,7.387,7.4087,7.2148,7.2148,164931,0
1993-07-07,7.2291,7.3081,7.2291,7.2937,210619,0
1993-07-08,7.3081,7.3081,7.1932,7.2148,141523,0
1993-07-09,7.1932,7.2291,7.1502,7.2148,417892,0
1993-07-12,7.2148,7.2291,7.2148,7.2291,128710,0
1993-07-13,7.2148,7.2937,7.2148,7.2148,124812,0
1993-07-14,7.2148,7.351,7.1932,7.351,201705,0
1993-07-15,7.4087,7.6024,7.4087,7.6024,534346,0
1993-07-16,7.6024,7.6024,7.5235,7.5235,284722,0
1993-07-19,7.5451,7.5809,7.5451,7.5665,73547,0
1993-07-20,7.5451,7.5451,7.4875,7.5235,241261,0
1993-07-21,7.466,7.5235,7.4087,7.4087,484200,0
1993-07-22,7.43,7.466,7.351,7.351,495900,0
1993-07-23,7.387,7.4444,7.3654,7.4444,147102,0
1993-07-26,7.466,7.5809,7.466,7.5809,148210,0
1993-07-27,7.5809,7.5809,7.466,7.5092,155457,0
1993-07-28,7.4875,7.5235,7.43,7.43,288623,0
1993-07-29,7.43,7.43,7.3296,7.351,357713,0
1993-07-30,7.387,7.387,7.2937,7.351,377776,0
1993-08-02,7.387,7.4444,7.387,7.43,252963,0
1993-08-03,7.43,7.466,7.4087,7.466,91934,0
1993-08-04,7.4444,7.5235,7.4444,7.5092,164931,0
1993-08-05,7.5092,7.5665,7.5092,7.5665,239032,0
1993-08-06,7.5809,7.6455,7.5665,7.6024,157684,0
1993-08-09,7.6024,7.7818,7.6024,7.7032,211735,0
1993-08-10,7.6596,7.94,7.6455,7.8965,497570,0
1993-08-11,7.8752,8.0546,7.8609,7.9975,292527,0
1993-08-12,7.9975,8.0761,7.8394,7.9183,469154,0
1993-08-13,7.8752,7.8965,7.8394,7.8609,211735,0
1993-08-16,7.8609,7.9759,7.8609,7.9542,222877,0
1993-08-17,7.9542,7.9975,7.8965,7.9542,242937,0
1993-08-18,7.9975,8.0761,7.94,7.9542,284168,0
1993-08-19,7.9759,8.0905,7.9759,8.0546,245720,0
1993-08-20,8.0905,8.112,8.0761,8.0905,361621,0
1993-08-23,8.0905,8.0905,8.0546,8.0761,103078,0
1993-08-24,8.0546,8.069,7.9902,8.0331,342117,0
1993-08-25,8.0546,8.2055,8.0546,8.1914,308680,0
1993-08-26,8.2055,8.2484,8.1914,8.2484,231795,0
1993-08-27,8.2055,8.2703,8.1914,8.2055,313142,0
1993-08-30,8.2055,8.306,8.1914,8.306,106424,0
1993-08-31,8.306,8.3491,8.2271,8.2484,877572,0
1993-09-01,8.2484,8.3491,8.2055,8.3491,637426,0
1993-09-02,8.3491,8.385,8.3274,8.3491,221762,0
1993-09-03,8.3274,8.385,8.3274,8.385,181643,0
1993-09-07,8.385,8.5431,8.385,8.5431,467483,0
1993-09-08,8.5069,8.6003,8.5069,8.5644,826313,0
1993-09-09,8.5213,8.6003,8.5213,8.5431,382233,0
1993-09-10,8.5431,8.8945,8.5213,8.8945,1295466,0
1993-09-13,8.8372,8.8583,8.7797,8.8157,430153,0
1993-09-14,8.8157,8.8157,8.5857,8.6794,872562,0
1993-09-15,8.5857,8.6434,8.4853,8.6003,347128,0
1993-09-16,8.5644,8.6219,8.4638,8.6219,519301,0
1993-09-17,8.5857,8.8157,8.5857,8.7439,1111592,0
1993-09-20,8.7797,8.8807,8.7584,8.8583,611795,0
1993-09-21,8.8583,8.8807,8.7439,8.8157,660829,0
1993-09-22,8.8157,8.8807,8.7797,8.8157,293080,0
1993-09-23,8.801,8.8157,8.7584,8.7584,230119,0
1993-09-24,8.7797,8.8583,8.7007,8.8157,396720,0
1993-09-27,8.8583,8.9942,8.8583,8.9591,332086,0
1993-09-28,8.9591,8.9741,8.7584,8.7584,645227,0
1993-09-29,8.801,8.8157,8.7007,8.7007,582818,0
1993-09-30,8.7222,8.7222,8.5857,8.5857,245165,0
1993-10-01,8.6003,8.6003,8.4638,8.5644,376104,0
1993-10-04,8.5644,8.6003,8.5431,8.5857,475839,0
1993-10-05,8.5857,8.6003,8.5069,8.6003,354931,0
1993-10-06,8.5857,8.7584,8.5857,8.6434,318158,0
1993-10-07,8.6794,8.7007,8.5431,8.6434,156572,0
1993-10-08,8.6649,8.6794,8.5431,8.5857,194456,0
1993-10-11,8.5857,8.6003,8.4278,8.4278,66864,0
1993-10-12,8.4278,8.4278,8.3274,8.3632,280266,0
1993-10-13,8.3632,8.3632,8.1914,8.2271,465813,0
1993-10-14,8.2271,8.2843,8.1696,8.2843,1163968,0
1993-10-15,8.306,8.6649,8.306,8.6649,2094481,0
1993-10-18,8.7439,8.7797,8.7222,8.7439,622942,0
1993-10-19,8.7439,8.8372,8.5431,8.5857,516514,0
1993-10-20,8.6219,8.7222,8.6219,8.7222,318712,0
1993-10-21,8.7222,8.8583,8.7222,8.8583,819628,0
1993-10-22,8.8945,8.9591,8.8945,8.9387,1108251,0
1993-10-25,8.9591,9.0153,8.9387,8.9741,780624,0
1993-10-26,8.9741,9.0747,8.9591,9.0377,505371,0
1993-10-27,9.0522,9.0969,9.0522,9.0969,519301,0
1993-10-28,9.0969,9.1541,9.0153,9.1541,530446,0
1993-10-29,9.1541,9.1541,9.0153,9.0522,192229,0
1993-11-01,9.0377,9.0747,8.9387,9.0747,320390,0
1993-11-02,9.0377,9.1958,8.9942,9.1958,676432,0
1993-11-03,9.1541,9.1541,9.0377,9.132,395604,0
1993-11-04,9.132,9.2316,9.1167,9.1755,526543,0
1993-11-05,9.1755,9.3688,9.1541,9.3688,465813,0
1993-11-08,9.3342,9.354,9.2316,9.354,390034,0
1993-11-09,9.354,9.3894,9.3342,9.3342,478071,0
1993-11-10,9.3342,9.3342,9.2745,9.2892,269679,0
1993-11-11,9.2892,9.2892,9.2745,9.2892,427921,0
1993-11-12,9.2892,9.549,9.2892,9.549,931064,0
1993-11-15,9.527,9.549,9.4461,9.4919,497570,0
1993-11-16,9.505,9.605,9.469,9.605,397277,0
1993-11-17,9.605,9.605,9.2745,9.3342,871444,0
1993-11-18,9.3117,9.3894,9.2093,9.3894,365518,0
1993-11-19,9.3894,9.3894,9.1541,9.2463,1189044,0
1993-11-22,9.2316,9.2316,9.132,9.19,492557,0
1993-11-23,9.19,9.2316,9.19,9.2316,234578,0
1993-11-24,9.2463,9.2463,9.19,9.19,310355,0
1993-11-26,9.2093,9.2316,9.19,9.2316,130383,0
1993-11-29,9.2686,9.3688,9.2463,9.2463,232348,0
1993-11-30,9.2316,9.3894,9.2316,9.3688,385575,0
1993-12-01,9.3894,9.4461,9.3117,9.4461,393379,0
1993-12-02,9.4253,9.469,9.4026,9.469,312586,0
1993-12-03,9.469,9.4849,9.3894,9.4026,392819,0
1993-12-06,9.3894,9.4849,9.3894,9.469,580589,0
1993-12-07,9.4461,9.4849,9.4461,9.469,270799,0
1993-12-08,9.4253,9.549,9.3481,9.549,585605,0
1993-12-09,9.505,9.685,9.4849,9.605,743847,0
1993-12-10,9.563,9.708,9.563,9.685,351586,0
1993-12-13,9.685,9.784,9.685,9.708,345457,0
1993-12-14,9.721,9.764,9.685,9.708,187771,0
1993-12-15,9.742,9.742,9.685,9.685,217300,0
1993-12-16,9.685,9.685,9.4849,9.4849,330970,0
1993-12-17,9.4849,9.625,9.4849,9.625,415106,0
1993-12-20,9.605,9.685,9.563,9.685,188328,0
1993-12-21,9.721,9.742,9.662,9.742,377776,0
1993-12-22,9.742,9.784,9.721,9.742,426249,0
1993-12-23,9.742,9.742,9.641,9.662,315928,0
1993-12-27,9.662,9.685,9.563,9.605,304227,0
1993-12-28,9.605,9.625,9.549,9.625,143201,0
1993-12-29,9.641,9.662,9.549,9.625,190557,0
1993-12-30,9.605,9.625,9.505,9.527,120908,0
1993-12-31,9.563,9.641,9.563,9.605,225105,0
1994-01-03,9.583,9.583,9.4253,9.4253,328183,0
1994-01-04,9.3894,9.583,9.3894,9.583,259091,0
1994-01-05,9.505,9.505,9.3481,9.3481,625170,0
1994-01-06,9.4253,9.527,9.4253,9.469,490885,0
1994-01-07,9.469,9.4849,9.2463,9.3273,513172,0
1994-01-10,9.3117,9.563,9.2892,9.549,697044,0
1994-01-11,9.563,9.605,9.4849,9.563,552733,0
1994-01-12,9.563,9.563,9.3688,9.4461,985113,0
1994-01-13,9.4026,9.549,9.3894,9.505,389473,0
1994-01-14,9.505,9.549,9.505,9.527,454107,0
1994-01-17,9.505,9.527,9.4461,9.505,318158,0
1994-01-18,9.527,9.641,9.505,9.605,1064235,0
1994-01-19,9.583,9.583,9.3481,9.4849,1508315,0
1994-01-20,9.527,9.527,9.2686,9.3481,1212445,0
1994-01-21,9.4461,9.505,9.4253,9.505,433493,0
1994-01-24,9.4849,9.549,9.469,9.549,348243,0
1994-01-25,9.527,9.549,9.4026,9.4026,571121,0
1994-01-26,9.4253,9.527,9.3894,9.4026,383903,0
1994-01-27,9.4026,9.4026,9.3481,9.3894,161025,0
1994-01-28,9.3894,9.469,9.3894,9.469,516514,0
1994-01-31,9.469,9.469,9.4026,9.4253,333201,0
1994-02-01,9.4026,9.4849,9.4026,9.469,449098,0
1994-02-02,9.527,9.708,9.527,9.662,922707,0
1994-02-03,9.708,9.764,9.685,9.708,650241,0
1994-02-04,9.662,9.708,9.563,9.583,205602,0
1994-02-07,9.549,9.549,9.4849,9.527,288623,0
1994-02-08,9.527,9.527,9.4026,9.4849,367741,0
1994-02-09,9.527,9.549,9.469,9.505,182761,0
1994-02-10,9.4849,9.527,9.4461,9.4849,189441,0
1994-02-11,9.4849,9.549,9.469,9.527,164931,0
1994-02-14,9.505,9.549,9.505,9.527,138739,0
1994-02-15,9.527,9.721,9.527,9.721,380007,0
1994-02-16,9.708,9.958,9.708,9.958,599535,0
1994-02-17,10.001,10.001,9.742,9.742,197800,0
1994-02-18,9.764,9.764,9.605,9.625,259651,0
1994-02-22,9.598,9.857,9.583,9.842,544933,0
1994-02-23,9.842,9.842,9.778,9.798,425134,0
1994-02-24,9.798,9.819,9.757,9.798,552177,0
1994-02-25,9.778,9.778,9.757,9.757,195575,0
1994-02-28,9.798,9.798,9.721,9.721,257417,0
1994-03-01,9.7,9.778,9.618,9.778,362174,0
1994-03-02,9.742,9.742,9.583,9.618,749423,0
1994-03-03,9.598,9.598,9.52,9.583,558305,0
1994-03-04,9.541,9.598,9.541,9.598,258538,0
1994-03-07,9.598,9.721,9.598,9.721,484200,0
1994-03-08,9.721,9.757,9.677,9.721,213963,0
1994-03-09,9.677,10.079,9.677,10.001,886488,0
1994-03-10,10.001,10.159,9.958,10.001,831883,0
1994-03-11,10.001,10.138,9.958,10.138,698160,0
1994-03-14,10.138,10.159,9.978,10.036,300328,0
1994-03-15,10.079,10.093,10.036,10.057,389473,0
1994-03-16,10.057,10.115,10.036,10.115,704288,0
1994-03-17,10.159,10.337,10.159,10.337,1794711,0
1994-03-18,10.337,10.613,10.315,10.552,1954064,0
1994-03-21,10.509,10.509,10.373,10.395,760004,0
1994-03-22,10.337,10.352,10.295,10.315,590065,0
1994-03-23,10.337,10.373,10.237,10.26,394489,0
1994-03-24,10.237,10.395,9.92,10.295,529887,0
1994-03-25,10.273,10.419,10.159,10.159,628512,0
1994-03-28,10.159,10.237,10.115,10.138,218417,0
1994-03-29,10.179,10.216,10.001,10.036,249620,0
1994-03-30,10.001,10.001,9.505,9.598,590065,0
1994-03-31,9.618,9.618,9.1465,9.505,665841,0
1994-04-04,9.505,9.662,9.3825,9.598,767810,0
1994-04-05,9.641,9.88,9.641,9.88,451878,0
1994-04-06,9.88,9.92,9.742,9.88,354931,0
1994-04-07,9.842,9.842,9.721,9.721,757222,0
1994-04-08,9.742,9.742,9.641,9.641,339888,0
1994-04-11,9.641,9.641,9.583,9.583,256306,0
1994-04-12,9.583,9.583,9.4849,9.505,462469,0
1994-04-13,9.4849,9.4849,9.4026,9.4392,468599,0
1994-04-14,9.4026,9.4026,9.3039,9.3273,281936,0
1994-04-15,9.341,9.4026,9.2608,9.2812,592854,0
1994-04-18,9.3039,9.3039,9.001,9.001,438509,0
1994-04-19,9.0444,9.0444,8.8874,8.9663,1498285,0
1994-04-20,8.9663,9.0444,8.8445,9.0444,831883,0
1994-04-21,9.0444,9.0674,8.9237,8.9237,427367,0
1994-04-22,8.9663,8.9663,8.6289,8.7654,619037,0
1994-04-25,8.7872,8.8874,8.672,8.8658,592294,0
1994-04-26,8.8658,8.8658,8.7508,8.7654,505371,0
1994-04-28,8.7296,8.7654,8.7081,8.7296,467483,0
1994-04-29,8.7508,8.8445,8.7296,8.7296,440180,0
1994-05-02,8.7508,8.8658,8.6074,8.8445,324842,0
1994-05-03,8.8874,8.9096,8.7872,8.8658,534903,0
1994-05-04,8.8658,8.8874,8.8297,8.8297,572235,0
1994-05-05,8.8297,8.9096,8.8297,8.9096,215075,0
1994-05-06,8.8658,8.8658,8.7296,8.7508,319270,0
1994-05-09,8.7508,8.7508,8.6289,8.6865,546047,0
1994-05-10,8.6865,8.9237,8.6865,8.8874,503700,0
1994-05-11,8.8658,8.8874,8.7654,8.7872,441849,0
1994-05-12,8.8086,8.8086,8.6505,8.672,392819,0
1994-05-13,8.6865,8.6865,8.4927,8.5499,442408,0
1994-05-16,8.5499,8.5499,8.4278,8.471,262994,0
1994-05-17,8.4495,8.4495,8.3491,8.4495,466369,0
1994-05-18,8.4495,8.6865,8.4495,8.6865,1366232,0
1994-05-19,8.6865,8.7872,8.6865,8.7872,461354,0
1994-05-20,8.7654,8.8086,8.6505,8.6505,317600,0
1994-05-23,8.6074,8.6074,8.4068,8.4638,342117,0
1994-05-24,8.5069,8.7222,8.4638,8.5644,1043617,0
1994-05-25,8.5285,8.5431,8.4853,8.5285,182761,0
1994-05-26,8.5644,8.6074,8.5644,8.5644,252407,0
1994-05-27,8.5285,8.5857,8.4495,8.5857,299212,0
1994-05-31,8.5857,8.5857,8.4068,8.4638,314253,0
1994-06-01,8.4495,8.4638,8.2055,8.306,703732,0
1994-06-02,8.2843,8.306,8.105,8.306,1536172,0
1994-06-03,8.306,8.6865,8.306,8.6434,834671,0
1994-06-06,8.8445,8.8445,8.6865,8.6865,407305,0
1994-06-07,8.6434,8.7439,8.6434,8.7081,404520,0
1994-06-08,8.7081,8.8086,8.7081,8.7222,369414,0
1994-06-09,8.7654,8.8232,8.7439,8.7654,372204,0
1994-06-10,8.7872,8.7872,8.7081,8.7439,201144,0
1994-06-13,8.7222,8.7872,8.7081,8.7872,191116,0
1994-06-14,8.8445,9.1465,8.8445,9.0826,899860,0
1994-06-15,9.1245,9.2812,9.0674,9.1465,731036,0
1994-06-16,9.1034,9.2463,9.1034,9.2237,289184,0
1994-06-17,9.2237,9.3825,9.1822,9.3039,985671,0
1994-06-20,9.2463,9.4621,9.2463,9.341,751095,0
1994-06-21,9.2812,9.3273,9.1245,9.1245,512617,0
1994-06-22,9.3273,9.3825,9.2025,9.2025,1163412,0
1994-06-23,9.2025,9.4253,9.2025,9.4253,902091,0
1994-06-24,9.4253,9.4621,9.3273,9.341,506486,0
1994-06-27,9.2463,9.3618,9.2463,9.2812,648012,0
1994-06-28,9.3273,9.341,9.2463,9.3039,411762,0
1994-06-29,9.3273,9.505,9.3273,9.4849,554963,0
1994-06-30,9.4392,9.4621,9.341,9.3825,850272,0
1994-07-01,9.4026,9.4392,9.3618,9.4026,334315,0
1994-07-05,9.4026,9.4026,9.3039,9.3618,1454269,0
1994-07-06,9.3618,9.3825,9.3039,9.3618,357161,0
1994-07-07,9.3039,9.341,9.2608,9.3273,300328,0
1994-07-08,9.2812,9.3618,9.2608,9.3618,226216,0
1994-07-11,9.3618,9.3825,9.3273,9.3273,567221,0
1994-07-12,9.3273,9.4392,9.3039,9.4392,402848,0
1994-07-13,9.4392,9.641,9.4392,9.618,616808,0
1994-07-14,9.618,9.662,9.4849,9.4849,371647,0
1994-07-15,9.2812,9.3825,9.2812,9.3825,857514,0
1994-07-18,9.4621,9.505,9.3618,9.4621,385575,0
1994-07-19,9.4392,9.4392,9.4026,9.4026,677545,0
1994-07-20,9.4026,9.4026,9.341,9.3825,462469,0
1994-07-21,9.4026,9.4026,9.3825,9.3825,406750,0
1994-07-22,9.3273,9.341,9.2025,9.2237,549389,0
1994-07-25,9.2237,9.2237,9.1822,9.2025,515958,0
1994-07-26,9.1822,9.3273,9.1609,9.3039,278594,0
1994-07-27,9.2463,9.3618,9.2463,9.3618,267452,0
1994-07-28,9.341,9.3825,9.341,9.3618,221203,0
1994-07-29,9.3825,9.4026,9.3273,9.3825,308126,0
1994-08-01,9.3618,9.3825,9.341,9.3825,429596,0
1994-08-02,9.4026,9.4253,9.341,9.3618,361621,0
1994-08-03,9.3273,9.341,9.2812,9.341,143201,0
1994-08-04,9.341,9.3825,9.2812,9.3618,209503,0
1994-08-05,9.3273,9.3273,9.2812,9.3273,284168,0
1994-08-08,9.3273,9.3273,9.3039,9.3039,268008,0
1994-08-09,9.3039,9.3618,9.3039,9.341,431261,0
1994-08-10,9.3618,9.3825,9.341,9.341,537691,0
1994-08-11,9.341,9.3618,9.3039,9.3273,258538,0
1994-08-12,9.3273,9.3825,9.3273,9.341,197800,0
1994-08-15,9.3618,9.3618,9.3039,9.341,68533,0
1994-08-16,9.3618,9.4026,9.3273,9.4026,682557,0
1994-08-17,9.4026,9.4026,9.341,9.341,347686,0
1994-08-18,9.341,9.3618,9.3273,9.341,173287,0
1994-08-19,9.3039,9.3039,9.1245,9.1609,289740,0
1994-08-22,9.1609,9.1609,8.9806,8.9806,292527,0
1994-08-23,9.1245,9.1245,8.9663,8.9806,620713,0
1994-08-24,9.001,9.0674,8.9877,9.0444,458011,0
1994-08-25,9.0444,9.19,9.001,9.19,817955,0
1994-08-26,9.2892,9.3273,9.2463,9.3273,700388,0
1994-08-29,9.3481,9.3688,9.2892,9.3481,541030,0
1994-08-30,9.2892,9.3481,9.2463,9.3273,232348,0
1994-08-31,9.2892,9.3273,9.2463,9.2686,429037,0
1994-09-01,9.2463,9.2463,9.0444,9.0674,422351,0
1994-09-02,9.1034,9.1245,9.0225,9.0225,205602,0
1994-09-06,9.0444,9.0674,8.9663,9.0225,245720,0
1994-09-07,8.9663,8.9663,8.8086,8.8874,390590,0
1994-09-08,8.8874,8.9663,8.8658,8.8874,327627,0
1994-09-09,8.8232,8.8445,8.7439,8.8086,347686,0
1994-09-12,8.8232,8.8232,8.7439,8.7654,411208,0
1994-09-13,8.7872,8.9096,8.7872,8.8874,309241,0
1994-09-14,8.9096,9.0444,8.9096,9.0444,374988,0
1994-09-15,9.0892,9.1684,9.0444,9.1684,625170,0
1994-09-16,9.1245,9.1465,9.0674,9.1034,747749,0
1994-09-19,9.0892,9.19,9.0892,9.1465,239032,0
1994-09-20,9.0892,9.1465,9.0444,9.0892,656368,0
1994-09-21,9.0674,9.1034,9.0674,9.1034,398949,0
1994-09-22,9.1245,9.2463,9.1245,9.19,351586,0
1994-09-23,9.19,9.19,9.0225,9.0444,454107,0
1994-09-26,9.0444,9.0892,9.0444,9.0674,255192,0
1994-09-27,9.0225,9.0674,8.9663,9.0225,269679,0
1994-09-28,9.001,9.0444,8.9237,9.001,333201,0
1994-09-29,9.001,9.0225,8.9663,9.001,301994,0
1994-09-30,9.001,9.1245,9.001,9.1034,378893,0
1994-10-03,9.1465,9.1465,9.0444,9.1034,289184,0
1994-10-04,9.0674,9.0892,8.9663,8.9663,415106,0
1994-10-05,8.8874,8.9096,8.7654,8.7872,484757,0
1994-10-06,8.8658,8.8874,8.8445,8.8445,577251,0
1994-10-07,8.8445,8.8445,8.6865,8.8086,503700,0
1994-10-10,8.8232,8.9237,8.8086,8.8658,211175,0
1994-10-11,8.8658,9.0674,8.8658,9.0444,220648,0
1994-10-12,8.9663,9.0225,8.9449,8.9663,518191,0
1994-10-13,9.0225,9.0674,8.9877,9.001,616808,0
1994-10-14,9.1034,9.19,9.1034,9.1034,530446,0
1994-10-17,9.1684,9.1684,9.0674,9.1034,201705,0
1994-10-18,9.0892,9.1465,9.0225,9.1034,154900,0
1994-10-19,9.0674,9.1465,9.0444,9.0674,185547,0
1994-10-20,9.0674,9.0674,8.9449,8.9449,196133,0
1994-10-21,8.9096,8.9237,8.8086,8.9237,172167,0
1994-10-24,8.9663,8.9663,8.8874,8.9237,359390,0
1994-10-25,8.8445,8.9663,8.8445,8.9663,418446,0
1994-10-26,8.9877,8.9877,8.8232,8.8232,537691,0
1994-10-27,8.9096,8.9663,8.8874,8.9237,169385,0
1994-10-28,8.9449,9.001,8.8874,8.9877,511502,0
1994-10-31,9.001,9.001,8.8874,8.8874,205045,0
1994-11-01,8.8874,8.9096,8.7439,8.7439,620713,0
1994-11-02,8.7872,8.8658,8.7222,8.7222,451878,0
1994-11-03,8.7439,8.7872,8.6865,8.7872,631854,0
1994-11-04,8.8232,8.8658,8.7872,8.8445,423463,0
1994-11-07,8.8874,9.001,8.8874,8.9449,341001,0
1994-11-08,8.9096,8.9096,8.8658,8.8658,285281,0
1994-11-09,8.9096,8.9237,8.7439,8.7872,359944,0
1994-11-10,8.7872,8.7872,8.7081,8.7439,227333,0
1994-11-11,8.7439,8.7654,8.6649,8.6865,200032,0
1994-11-14,8.7081,8.7222,8.6649,8.7222,144314,0
1994-11-15,8.6865,8.7654,8.6434,8.6649,368857,0
1994-11-16,8.6434,8.6865,8.4853,8.6074,557196,0
1994-11-17,8.6289,8.6289,8.5285,8.5857,113110,0
1994-11-18,8.4853,8.5644,8.4423,8.4423,214521,0
1994-11-21,8.4638,8.4853,8.306,8.3274,527661,0
1994-11-22,8.2843,8.2843,8.2055,8.2055,551619,0
1994-11-23,8.1623,8.2271,8.0044,8.1264,506486,0
1994-11-25,8.2484,8.3274,8.2055,8.3274,436837,0
1994-11-28,8.306,8.3274,8.2627,8.306,383347,0
1994-11-29,8.3491,8.3632,8.2843,8.3274,384460,0
1994-11-30,8.3632,8.3632,8.2271,8.2271,472495,0
1994-12-01,8.2484,8.306,8.2271,8.2484,357713,0
1994-12-02,8.2271,8.2843,8.1839,8.2055,471939,0
1994-12-05,8.2484,8.2484,8.1623,8.1623,427367,0
1994-12-06,8.1623,8.2055,8.1481,8.1481,446305,0
1994-12-07,8.1481,8.1623,8.0618,8.0836,427367,0
1994-12-08,8.0836,8.1264,8.0618,8.0836,457453,0
1994-12-09,8.0836,8.0836,8.0258,8.0618,337654,0
1994-12-12,8.0258,8.1623,8.0258,8.1481,334869,0
1994-12-13,8.1839,8.2484,8.1839,8.2055,513172,0
1994-12-14,8.2843,8.4495,8.2843,8.3632,538804,0
1994-12-15,8.4278,8.5285,8.4278,8.4495,822410,0
1994-12-16,8.4495,8.4853,8.4278,8.4495,1109365,0
1994-12-19,8.4495,8.4853,8.4495,8.4853,486981,0
1994-12-20,8.4853,8.5499,8.2055,8.385,1982481,0
1994-12-21,8.3632,8.4278,8.306,8.4068,2565303,0
1994-12-22,8.4495,8.5499,8.4495,8.5069,441296,0
1994-12-23,8.6074,8.6074,8.2055,8.2271,1119955,0
1994-12-27,8.2484,8.4068,8.2484,8.4068,398949,0
1994-12-28,8.4068,8.4495,8.3632,8.4278,240703,0
1994-12-29,8.385,8.4638,8.3632,8.3632,372760,0
1994-12-30,8.4068,8.4068,8.306,8.306,367186,0
1995-01-03,8.306,8.4853,8.306,8.4853,328742,0
1995-01-04,8.4638,8.5499,8.4638,8.5285,703173,0
1995-01-05,8.5644,8.6074,8.5285,8.5285,1015202,0
1995-01-06,8.5499,8.8519,8.5285,8.8519,761122,0
1995-01-09,8.8519,8.9514,8.7872,8.9311,356602,0
1995-01-10,8.9096,9.132,8.8658,9.132,903207,0
1995-01-11,9.1101,9.1755,9.0892,9.1755,490885,0
1995-01-12,9.1755,9.2316,9.132,9.1541,800126,0
1995-01-13,9.1541,9.1541,9.0303,9.0747,290299,0
1995-01-16,9.1101,9.19,9.0892,9.19,646900,0
1995-01-17,9.1755,9.2093,9.1755,9.2093,124812,0
1995-01-18,9.19,9.2531,9.1755,9.19,313695,0
1995-01-19,9.2892,9.3894,9.2892,9.3756,739949,0
1995-01-20,9.4105,9.4919,9.2093,9.2093,498130,0
1995-01-23,9.0892,9.3342,9.0892,9.2316,596750,0
1995-01-24,9.2093,9.2316,9.132,9.132,321498,0
1995-01-25,9.1755,9.3894,9.1755,9.3342,528773,0
1995-01-26,9.2892,9.2892,9.2316,9.2531,189441,0
1995-01-27,9.2531,9.354,9.2316,9.3117,378893,0
1995-01-30,9.2892,9.2892,9.0747,9.0892,812943,0
1995-01-31,9.0892,9.1755,9.0892,9.1541,1031917,0
1995-02-01,9.1755,9.19,9.132,9.1541,435722,0
1995-02-02,9.19,9.2093,9.0892,9.132,257978,0
1995-02-03,9.1541,9.354,9.1541,9.354,708745,0
1995-02-06,9.3342,9.4919,9.3342,9.3894,455224,0
1995-02-07,9.354,9.477,9.3342,9.477,336542,0
1995-02-08,9.477,9.692,9.4541,9.59,944438,0
1995-02-09,9.578,9.59,9.4919,9.512,259651,0
1995-02-10,9.4919,9.533,9.4541,9.512,164931,0
1995-02-13,9.4919,9.578,9.4919,9.578,460239,0
1995-02-14,9.578,9.633,9.512,9.633,536015,0
1995-02-15,9.654,9.692,9.633,9.692,755547,0
1995-02-16,9.692,9.714,9.654,9.714,333756,0
1995-02-17,9.714,9.757,9.714,9.735,268008,0
1995-02-21,9.735,9.791,9.735,9.778,364399,0
1995-02-22,9.778,9.899,9.778,9.798,633527,0
1995-02-23,9.834,9.857,9.798,9.812,244050,0
1995-02-24,9.834,9.857,9.7,9.714,601766,0
1995-02-27,9.677,9.7,9.654,9.677,233464,0
1995-02-28,9.677,9.677,9.557,9.612,309241,0
1995-03-01,9.612,9.677,9.59,9.612,679774,0
1995-03-02,9.612,9.677,9.612,9.633,281381,0
1995-03-03,9.557,9.578,9.477,9.578,468043,0
1995-03-06,9.533,9.677,9.4541,9.677,547716,0
1995-03-07,9.677,9.677,9.512,9.557,396720,0
1995-03-08,9.59,9.735,9.578,9.654,598980,0
1995-03-09,9.654,9.654,9.557,9.612,252963,0
1995-03-10,9.633,9.7,9.612,9.677,655255,0
1995-03-13,9.677,9.7,9.578,9.59,1583536,0
1995-03-14,9.612,9.778,9.612,9.654,833555,0
1995-03-15,9.677,9.677,9.633,9.633,307011,0
1995-03-16,9.59,9.735,9.59,9.714,1033587,0
1995-03-17,9.757,9.778,9.714,9.778,1009629,0
1995-03-20,9.798,9.834,9.798,9.812,325958,0
1995-03-21,9.834,9.899,9.812,9.857,347686,0
1995-03-22,9.88,9.899,9.857,9.899,1365673,0
1995-03-23,9.913,9.958,9.88,9.899,804027,0
1995-03-24,9.936,10.057,9.936,10.036,899860,0
1995-03-27,10.036,10.138,10.036,10.138,277483,0
1995-03-28,10.138,10.244,10.123,10.244,786752,0
1995-03-29,10.28,10.627,10.28,10.581,1259810,0
1995-03-30,10.605,10.605,10.302,10.302,675316,0
1995-03-31,10.26,10.501,10.159,10.458,441849,0
1995-04-03,10.458,10.605,10.458,10.581,481416,0
1995-04-04,10.581,10.746,10.581,10.746,692586,0
1995-04-05,10.746,10.746,10.458,10.501,639095,0
1995-04-06,10.501,10.501,10.445,10.501,187771,0
1995-04-07,10.501,10.567,10.445,10.501,322617,0
1995-04-10,10.445,10.445,10.345,10.426,348243,0
1995-04-11,10.458,10.523,10.26,10.26,364399,0
1995-04-12,10.224,10.244,10.179,10.224,381119,0
1995-04-13,10.26,10.403,10.244,10.403,505371,0
1995-04-17,10.48,10.48,10.345,10.358,575020,0
1995-04-18,10.345,10.345,10.224,10.244,293080,0
1995-04-19,10.244,10.345,10.2,10.345,751651,0
1995-04-20,10.321,10.345,10.28,10.302,295310,0
1995-04-21,10.358,10.426,10.321,10.345,491996,0
1995-04-24,10.321,10.48,10.321,10.48,310912,0
1995-04-25,10.445,10.48,10.445,10.48,305899,0
1995-04-26,10.48,10.48,10.426,10.48,375546,0
1995-04-27,10.48,10.546,10.48,10.523,652469,0
1995-04-28,10.501,10.546,10.458,10.501,596750,0
1995-05-01,10.546,10.68,10.501,10.667,541589,0
1995-05-02,10.785,10.845,10.724,10.746,602324,0
1995-05-03,10.746,10.806,10.746,10.785,443523,0
1995-05-04,10.785,10.845,10.702,10.702,963385,0
1995-05-05,10.77,10.77,10.724,10.724,575020,0
1995-05-08,10.702,10.785,10.702,10.746,328183,0
1995-05-09,10.77,10.785,10.746,10.77,787312,0
1995-05-10,10.77,10.77,10.702,10.746,514845,0
1995-05-11,10.702,10.724,10.667,10.702,527661,0
1995-05-12,10.68,10.785,10.68,10.746,740503,0
1995-05-15,10.785,10.867,10.746,10.867,1272623,0
1995-05-16,10.845,11.026,10.845,11.026,644672,0
1995-05-17,10.991,11.003,10.928,10.97,701504,0
1995-05-18,10.928,11.026,10.889,10.889,548833,0
1995-05-19,10.746,10.826,10.646,10.724,663059,0
1995-05-22,10.724,10.793,10.501,10.793,416218,0
1995-05-23,10.826,10.867,10.77,10.813,440736,0
1995-05-24,10.813,10.813,10.77,10.793,555521,0
1995-05-25,10.793,10.813,10.667,10.702,468043,0
1995-05-26,10.688,10.688,10.48,10.523,520416,0
1995-05-30,10.546,10.667,10.48,10.523,260762,0
1995-05-31,10.501,10.667,10.501,10.646,558305,0
1995-06-01,10.627,10.667,10.501,10.667,1245320,0
1995-06-02,10.667,10.667,10.546,10.627,768365,0
1995-06-05,10.581,10.688,10.581,10.688,833555,0
1995-06-06,10.688,10.702,10.667,10.688,538247,0
1995-06-07,10.667,10.688,10.627,10.667,582818,0
1995-06-08,10.702,10.793,10.667,10.667,1123851,0
1995-06-09,10.667,10.702,10.546,10.702,765021,0
1995-06-12,10.702,10.912,10.702,10.826,653026,0
1995-06-13,10.793,10.95,10.793,10.95,575575,0
1995-06-14,10.95,11.07,10.95,11.048,342117,0
1995-06-15,11.048,11.115,11.033,11.092,306452,0
1995-06-16,11.355,11.355,11.214,11.235,1167313,0
1995-06-19,11.235,11.355,11.235,11.315,453553,0
1995-06-20,11.315,11.517,11.315,11.517,675316,0
1995-06-21,11.517,11.517,11.458,11.517,430710,0
1995-06-22,11.517,11.622,11.479,11.622,429596,0
1995-06-23,11.622,11.779,11.6,11.779,514845,0
1995-06-26,11.738,11.802,11.738,11.779,397831,0
1995-06-27,11.779,11.847,11.757,11.847,275251,0
1995-06-28,11.847,11.862,11.779,11.779,408979,0
1995-06-29,11.703,11.724,11.458,11.637,392819,0
1995-06-30,11.681,11.823,11.681,11.802,407305,0
1995-07-03,11.757,11.847,11.757,11.847,40676,0
1995-07-05,11.862,11.944,11.802,11.862,315928,0
1995-07-06,11.902,11.924,11.724,11.882,444639,0
1995-07-07,11.882,12.047,11.882,11.981,635200,0
1995-07-10,12.003,12.326,12.003,12.291,609565,0
1995-07-11,12.291,12.369,12.124,12.189,276369,0
1995-07-12,12.168,12.268,12.082,12.268,381674,0
1995-07-13,12.31,12.31,12.168,12.189,211175,0
1995-07-14,12.124,12.145,12.069,12.069,357713,0
1995-07-17,12.069,12.326,12.069,12.31,1065347,0
1995-07-18,12.347,12.511,12.31,12.471,1000712,0
1995-07-19,12.471,12.471,12.268,12.31,1079278,0
1995-07-20,12.31,12.413,12.31,12.413,508160,0
1995-07-21,12.448,12.49,12.369,12.49,739949,0
1995-07-24,12.533,12.614,12.434,12.434,177186,0
1995-07-25,12.434,12.533,12.347,12.533,397277,0
1995-07-26,12.511,12.593,12.392,12.571,463026,0
1995-07-27,12.593,12.614,12.434,12.549,623492,0
1995-07-28,12.593,12.714,12.571,12.67,567221,0
1995-07-31,12.67,12.879,12.635,12.835,720446,0
1995-08-01,12.857,12.895,12.78,12.813,619037,0
1995-08-02,12.813,12.879,12.691,12.737,704845,0
1995-08-03,12.655,12.691,12.549,12.655,450767,0
1995-08-04,12.614,12.78,12.571,12.714,419564,0
1995-08-07,12.737,12.78,12.67,12.737,399505,0
1995-08-08,12.758,12.758,12.655,12.691,305899,0
1995-08-09,12.655,12.758,12.635,12.758,377215,0
1995-08-10,12.78,12.835,12.714,12.758,400062,0
1995-08-11,12.78,12.78,12.691,12.758,220648,0
1995-08-14,12.758,12.835,12.758,12.835,944438,0
1995-08-15,12.813,12.914,12.813,12.857,733821,0
1995-08-16,12.813,13.059,12.813,12.979,583378,0
1995-08-17,12.935,12.957,12.895,12.914,362174,0
1995-08-18,12.957,12.979,12.895,12.979,588951,0
1995-08-21,13.016,13.1,12.895,12.914,699830,0
1995-08-22,12.957,13.258,12.957,13.246,472495,0
1995-08-23,13.202,13.346,13.16,13.346,739391,0
1995-08-24,13.383,13.527,13.36,13.383,532116,0
1995-08-25,13.324,13.383,13.226,13.28,491996,0
1995-08-28,13.181,13.181,13.002,13.016,543259,0
1995-08-29,13.107,13.107,12.887,12.91,998483,0
1995-08-30,12.942,13.009,12.91,12.921,558305,0
1995-08-31,12.921,13.009,12.91,12.986,932738,0
1995-09-01,12.986,13.086,12.942,13.044,611795,0
1995-09-05,13.009,13.152,13.009,13.031,578362,0
1995-09-06,12.986,13.232,12.986,13.188,1001826,0
1995-09-07,13.107,13.188,13.031,13.188,636868,0
1995-09-08,13.232,13.232,13.066,13.107,758893,0
1995-09-11,13.107,13.13,12.91,13.009,1647057,0
1995-09-12,12.986,12.986,12.887,12.91,1136668,0
1995-09-13,12.91,12.964,12.8,12.91,715988,0
1995-09-14,12.91,13.086,12.91,13.044,317600,0
1995-09-15,13.272,13.272,13.13,13.152,960595,0
1995-09-18,13.107,13.352,13.107,13.352,274138,0
1995-09-19,13.352,13.352,12.986,13.031,463026,0
1995-09-20,12.942,12.986,12.786,12.865,392539,0
1995-09-21,12.786,12.82,12.456,12.496,382233,0
1995-09-22,12.377,12.456,12.291,12.291,899026,0
1995-09-25,12.334,12.541,12.212,12.256,721282,0
1995-09-26,12.291,12.291,12.011,12.011,605667,0
1995-09-27,11.965,12.089,11.724,11.764,743847,0
1995-09-28,11.887,12.168,11.887,12.168,448537,0
1995-09-29,12.212,12.496,12.212,12.456,676708,0
1995-10-02,12.541,12.541,12.256,12.291,414274,0
1995-10-03,12.377,12.377,12.256,12.334,443805,0
1995-10-04,12.131,12.256,12.089,12.131,390873,0
1995-10-05,12.089,12.334,12.089,12.291,545764,0
1995-10-06,12.089,12.377,12.089,12.291,711534,0
1995-10-09,12.168,12.256,12.131,12.256,188328,0
1995-10-10,11.887,12.089,11.802,12.089,612630,0
1995-10-11,12.168,12.256,12.011,12.256,320107,0
1995-10-12,12.334,12.541,12.334,12.456,301439,0
1995-10-13,12.621,12.662,12.579,12.579,275530,0
1995-10-16,12.744,13.272,12.744,13.232,1207431,0
1995-10-17,13.188,13.232,12.91,13.232,680887,0
1995-10-18,13.188,13.272,13.188,13.232,646900,0
1995-10-19,13.272,13.272,13.066,13.107,860022,0
1995-10-20,13.066,13.066,12.662,12.662,835788,0
1995-10-23,12.662,12.699,12.377,12.699,456618,0
1995-10-24,12.699,12.744,12.621,12.621,317876,0
1995-10-25,12.699,12.699,12.089,12.131,733261,0
1995-10-26,12.168,12.256,11.887,11.887,589228,0
1995-10-27,11.924,12.212,11.724,12.212,593687,0
1995-10-30,12.212,12.744,12.212,12.744,354096,0
1995-10-31,12.662,12.986,12.621,12.865,1065624,0
1995-11-01,12.865,12.865,12.456,12.579,447706,0
1995-11-02,12.621,12.662,12.421,12.579,288346,0
1995-11-03,12.541,12.82,12.421,12.82,833001,0
1995-11-06,12.865,12.942,12.699,12.744,230673,0
1995-11-07,12.82,12.865,12.579,12.579,206718,0
1995-11-08,12.541,12.579,12.334,12.377,748583,0
1995-11-09,12.456,12.662,12.377,12.662,407583,0
1995-11-10,12.541,12.699,12.496,12.662,325958,0
1995-11-13,12.579,12.699,12.579,12.621,282217,0
1995-11-14,12.496,12.579,12.456,12.456,347965,0
1995-11-15,12.456,12.82,12.456,12.699,710139,0
1995-11-16,12.621,12.744,12.421,12.699,448537,0
1995-11-17,12.662,12.744,12.662,12.699,541589,0
1995-11-20,12.744,12.744,12.541,12.541,317320,0
1995-11-21,12.541,12.579,12.377,12.579,412042,0
1995-11-22,12.579,12.82,12.579,12.786,433493,0
1995-11-24,12.828,12.994,12.706,12.706,161583,0
1995-11-27,12.751,12.994,12.751,12.872,694818,0
1995-11-28,12.95,12.95,12.586,12.751,632410,0
1995-11-29,12.751,12.828,12.751,12.828,294754,0
1995-11-30,12.828,12.828,12.67,12.706,354651,0
1995-12-01,12.706,12.706,12.549,12.549,389755,0
1995-12-04,12.586,12.586,12.296,12.385,814613,0
1995-12-05,12.421,12.421,12.097,12.385,825200,0
1995-12-06,12.385,12.503,12.296,12.34,731869,0
1995-12-07,12.218,12.463,12.218,12.385,1018544,0
1995-12-08,12.503,12.549,12.175,12.218,654421,0
1995-12-11,12.218,12.218,12.137,12.137,404799,0
1995-12-12,12.218,12.262,11.973,11.973,1111036,0
1995-12-13,12.019,12.019,11.855,11.855,1358987,0
1995-12-14,11.931,11.973,11.764,11.855,566386,0
1995-12-15,11.855,11.973,11.608,11.855,2239348,0
1995-12-18,11.565,11.764,11.486,11.73,1430587,0
1995-12-19,11.689,11.931,11.689,11.855,1828698,0
1995-12-20,11.931,12.019,11.764,11.764,759728,0
1995-12-21,11.855,12.097,11.808,12.019,812662,0
1995-12-22,12.097,12.218,11.808,11.808,774770,0
1995-12-26,11.808,12.054,11.808,11.931,538247,0
1995-12-27,11.931,12.097,11.887,12.019,508989,0
1995-12-28,11.931,12.097,11.887,12.097,317036,0
1995-12-29,12.097,12.097,11.973,12.054,649126,0
1996-01-02,12.054,12.137,11.973,12.054,622942,0
1996-01-03,12.097,12.34,12.097,12.296,457172,0
1996-01-04,12.385,12.503,12.054,12.175,718498,0
1996-01-05,12.097,12.218,12.054,12.175,1248661,0
1996-01-08,12.218,12.296,12.137,12.218,219534,0
1996-01-09,12.296,12.34,12.097,12.137,434886,0
1996-01-10,12.385,12.792,12.34,12.549,1966050,0
1996-01-11,12.586,12.751,12.549,12.67,1059220,0
1996-01-12,12.67,12.751,12.549,12.627,640767,0
1996-01-15,12.549,12.751,12.549,12.706,443523,0
1996-01-16,12.828,12.872,12.751,12.872,631854,0
1996-01-17,12.872,13.08,12.792,13.08,411208,0
1996-01-18,13.037,13.732,13.037,13.732,853059,0
1996-01-19,13.647,13.813,13.527,13.691,787312,0
1996-01-22,13.609,13.732,13.482,13.482,1051420,0
1996-01-23,13.527,13.568,13.445,13.527,733261,0
1996-01-24,13.527,13.609,13.36,13.568,1468754,0
1996-01-25,13.568,13.691,13.445,13.691,570565,0
1996-01-26,13.647,13.89,13.647,13.89,247949,0
1996-01-29,13.89,13.89,13.609,13.732,701504,0
1996-01-30,13.813,14.264,13.768,14.179,890670,0
1996-01-31,14.264,14.954,14.221,14.918,1178178,0
1996-02-01,14.875,14.875,14.509,14.63,497849,0
1996-02-02,14.63,14.83,14.509,14.709,768087,0
1996-02-05,14.63,14.83,14.543,14.83,661664,0
1996-02-06,14.83,15.164,14.796,15.119,843029,0
1996-02-07,15.164,15.649,15.164,15.405,631017,0
1996-02-08,15.405,15.527,15.24,15.329,584214,0
1996-02-09,15.329,15.893,15.283,15.486,1174278,0
1996-02-12,15.571,15.649,15.362,15.608,1720324,0
1996-02-13,15.527,15.774,15.527,15.736,755833,0
1996-02-14,15.692,15.692,15.486,15.571,398949,0
1996-02-15,15.486,15.571,15.283,15.362,459127,0
1996-02-16,15.362,15.362,14.875,15.038,826313,0
1996-02-20,15.119,15.405,15.038,15.405,293917,0
1996-02-21,15.527,15.816,15.486,15.774,441296,0
1996-02-22,15.857,16.059,15.736,16.016,359667,0
1996-02-23,15.938,15.982,15.405,15.649,713202,0
1996-02-26,15.608,15.649,15.283,15.449,276369,0
1996-02-27,15.412,15.412,15.003,15.127,475006,0
1996-02-28,15.21,15.412,14.759,14.796,538524,0
1996-02-29,14.759,14.925,14.595,14.595,630741,0
1996-03-01,14.673,15.082,14.673,15.046,332645,0
1996-03-04,15.082,15.082,14.882,14.962,266056,0
1996-03-05,14.882,14.882,14.637,14.759,545487,0
1996-03-06,14.759,14.882,14.595,14.673,466924,0
1996-03-07,14.673,14.673,14.386,14.551,372760,0
1996-03-08,14.473,14.595,14.1,14.228,440736,0
1996-03-11,14.185,15.248,14.142,15.248,1468476,0
1996-03-12,15.17,15.17,14.429,14.882,718774,0
1996-03-13,14.838,14.838,14.595,14.673,485592,0
1996-03-14,14.717,15.082,14.637,15.003,1006842,0
1996-03-15,15.17,15.821,15.17,15.579,1302989,0
1996-03-18,15.623,16.23,15.623,16.155,573351,0
1996-03-19,16.066,16.109,15.821,15.989,522367,0
1996-03-20,16.03,16.03,15.579,15.623,443523,0
1996-03-21,15.7,15.744,15.291,15.412,410369,0
1996-03-22,15.412,15.744,15.391,15.623,949731,0
1996-03-25,15.657,15.944,15.412,15.457,553290,0
1996-03-26,15.369,15.534,15.337,15.457,541030,0
1996-03-27,15.534,15.534,15.291,15.291,939423,0
1996-03-28,15.291,15.499,15.248,15.369,539080,0
1996-03-29,15.457,15.457,14.925,15.003,665284,0
1996-04-01,14.962,15.127,14.925,15.127,344062,0
1996-04-02,15.17,15.248,14.962,15.003,440736,0
1996-04-03,15.003,15.003,14.637,14.673,545209,0
1996-04-04,14.717,14.925,14.717,14.925,655255,0
1996-04-08,14.759,14.796,14.551,14.673,570841,0
1996-04-09,14.673,14.759,14.551,14.673,676708,0
1996-04-10,14.673,14.925,14.637,14.838,1039716,0
1996-04-11,14.838,14.882,14.551,14.551,801517,0
1996-04-12,14.595,14.673,14.386,14.386,823805,0
1996-04-15,14.473,15.21,14.407,15.082,818236,0
1996-04-16,15.579,15.989,15.534,15.787,1240587,0
1996-04-17,15.787,15.907,15.579,15.744,864205,0
1996-04-18,15.744,15.944,15.7,15.787,638263,0
1996-04-19,15.744,16.109,15.744,16.109,533787,0
1996-04-22,16.155,16.355,16.066,16.355,504536,0
1996-04-23,16.319,16.355,16.23,16.355,979260,0
1996-04-24,16.396,16.805,16.396,16.805,488378,0
1996-04-25,17.3,17.423,17.178,17.381,1440614,0
1996-04-26,17.381,17.381,16.929,17.094,1043059,0
1996-04-29,16.605,16.639,16.561,16.561,570565,0
1996-04-30,16.561,16.929,16.396,16.893,420401,0
1996-05-01,16.805,16.893,16.684,16.726,486426,0
1996-05-02,16.639,16.684,16.44,16.481,360502,0
1996-05-03,16.519,16.561,16.274,16.481,681723,0
1996-05-06,16.481,16.519,15.907,16.066,884260,0
1996-05-07,16.155,16.155,15.72,15.787,592016,0
1996-05-08,15.744,15.944,15.412,15.907,473890,0
1996-05-09,15.821,15.865,15.579,15.7,1558740,0
1996-05-10,15.907,15.944,15.787,15.787,511502,0
1996-05-13,15.7,16.319,15.7,16.274,506763,0
1996-05-14,16.805,16.97,16.355,16.396,793999,0
1996-05-15,16.605,16.726,16.44,16.519,873397,0
1996-05-16,16.319,16.396,16.066,16.066,525984,0
1996-05-17,16.066,16.066,15.944,15.989,715433,0
1996-05-20,16.066,16.274,16.066,16.23,375824,0
1996-05-21,16.155,16.396,16.155,16.195,553290,0
1996-05-22,16.195,16.396,16.195,16.319,704567,0
1996-05-23,16.23,16.23,15.579,15.787,714877,0
1996-05-24,15.821,15.821,15.579,15.657,470268,0
1996-05-28,15.657,15.657,15.534,15.534,723235,0
1996-05-29,15.586,15.706,15.586,15.671,793714,0
1996-05-30,15.671,15.751,15.629,15.671,442689,0
1996-05-31,15.706,15.751,15.507,15.629,412321,0
1996-06-03,15.507,15.671,15.299,15.671,458287,0
1996-06-04,15.751,15.829,15.586,15.795,291968,0
1996-06-05,15.751,15.829,15.671,15.829,312304,0
1996-06-06,15.872,15.96,15.377,15.542,341557,0
1996-06-07,15.342,15.629,15.342,15.586,379168,0
1996-06-10,15.629,15.671,15.377,15.507,368028,0
1996-06-11,15.463,15.542,15.177,15.255,442408,0
1996-06-12,15.342,15.342,15.112,15.177,634640,0
1996-06-13,15.135,15.135,14.803,14.846,619876,0
1996-06-14,15.053,15.255,15.053,15.09,544379,0
1996-06-17,15.177,15.177,14.97,15.053,515958,0
1996-06-18,15.135,15.255,15.053,15.053,313422,0
1996-06-19,15.419,15.542,15.218,15.218,1180963,0
1996-06-20,15.177,15.463,15.011,15.177,609289,0
1996-06-21,15.218,15.377,15.011,15.377,1431140,0
1996-06-24,15.218,15.342,15.218,15.342,509828,0
1996-06-25,15.419,15.629,15.342,15.377,471939,0
1996-06-26,15.377,15.419,15.218,15.255,363009,0
1996-06-27,15.218,15.299,15.053,15.053,310075,0
1996-06-28,15.135,15.377,15.053,15.135,505926,0
1996-07-01,15.218,15.299,15.09,15.299,212569,0
1996-07-02,15.463,15.542,15.09,15.09,481969,0
1996-07-03,15.09,15.177,14.888,15.177,610959,0
1996-07-05,14.97,14.97,14.888,14.888,251015,0
1996-07-08,14.803,14.888,14.637,14.637,288069,0
1996-07-09,14.681,14.888,14.559,14.803,643554,0
1996-07-10,14.681,14.846,14.517,14.846,383624,0
1996-07-11,14.803,14.888,14.559,14.637,397554,0
1996-07-12,14.637,14.681,14.517,14.559,282774,0
1996-07-15,14.517,14.517,14.15,14.15,693423,0
1996-07-16,14.228,14.228,13.568,14.022,1543975,0
1996-07-17,14.15,14.15,13.776,13.776,1148090,0
1996-07-18,13.984,14.271,13.984,14.271,1006566,0
1996-07-19,14.315,14.473,13.897,14.15,623771,0
1996-07-22,14.063,14.107,13.821,13.863,662223,0
1996-07-23,13.821,13.897,13.568,13.609,582263,0
1996-07-24,13.534,13.863,13.489,13.821,648289,0
1996-07-25,13.821,14.351,13.776,14.315,638819,0
1996-07-26,14.315,14.393,13.732,13.942,627675,0
1996-07-29,13.897,14.393,13.897,14.185,470546,0
1996-07-30,14.185,14.228,14.063,14.228,419564,0
1996-07-31,14.185,14.315,14.022,14.107,601766,0
1996-08-01,13.984,14.473,13.984,14.351,849434,0
1996-08-02,14.681,14.803,14.602,14.767,1046961,0
1996-08-05,14.767,14.767,14.681,14.767,560812,0
1996-08-06,14.725,14.925,14.725,14.888,462189,0
1996-08-07,14.888,15.011,14.681,14.681,544379,0
1996-08-08,14.767,14.846,14.681,14.681,434051,0
1996-08-09,14.637,14.803,14.559,14.725,692027,0
1996-08-12,14.803,14.846,14.559,14.681,485592,0
1996-08-13,14.725,14.803,14.637,14.681,428198,0
1996-08-14,14.637,14.637,14.517,14.602,410931,0
1996-08-15,14.559,14.602,14.436,14.473,511779,0
1996-08-16,14.436,14.436,14.315,14.351,1011857,0
1996-08-19,14.436,14.473,14.351,14.473,797898,0
1996-08-20,14.436,14.436,14.271,14.271,646062,0
1996-08-21,15.463,15.463,14.97,15.299,1476000,0
1996-08-22,15.299,15.463,15.053,15.135,585048,0
1996-08-23,15.177,15.177,14.846,14.97,329018,0
1996-08-26,14.97,14.97,14.803,14.846,502862,0
1996-08-27,14.888,15.011,14.767,14.97,452994,0
1996-08-28,14.983,15.112,14.816,14.859,435999,0
1996-08-29,14.859,14.947,14.651,14.816,491721,0
1996-08-30,14.782,14.782,14.45,14.487,674760,0
1996-09-03,14.365,14.45,14.155,14.323,926885,0
1996-09-04,14.407,14.407,14.243,14.365,981492,0
1996-09-05,14.323,14.323,14.122,14.122,863925,0
1996-09-06,14.122,14.155,13.829,13.829,1913948,0
1996-09-09,13.911,14.323,13.87,14.201,2125677,0
1996-09-10,14.243,14.285,14.078,14.078,1211610,0
1996-09-11,14.078,14.243,13.87,14.201,1219412,0
1996-09-12,14.323,14.407,14.078,14.155,785358,0
1996-09-13,14.365,14.617,14.365,14.572,2246309,0
1996-09-16,14.739,15.15,14.572,15.069,1169266,0
1996-09-17,15.112,15.233,14.983,15.069,1193226,0
1996-09-18,15.069,15.15,15.023,15.069,554404,0
1996-09-19,15.023,15.023,14.816,14.947,518191,0
1996-09-20,14.983,15.023,14.816,14.859,925216,0
1996-09-23,14.816,14.859,14.696,14.816,855010,0
1996-09-24,14.859,15.354,14.859,15.277,1141962,0
1996-09-25,15.277,15.314,15.188,15.233,753879,0
1996-09-26,15.398,15.893,15.398,15.521,1474046,0
1996-09-27,15.563,15.728,15.478,15.728,867546,0
1996-09-30,15.728,16.016,15.728,15.774,905436,0
1996-10-01,15.809,15.809,15.608,15.728,1478226,0
1996-10-02,15.809,15.809,15.642,15.728,497570,0
1996-10-03,15.685,16.14,15.685,15.938,653581,0
1996-10-04,15.893,16.468,15.893,16.433,1079557,0
1996-10-07,16.468,17.258,16.468,17.094,980932,0
1996-10-08,17.094,17.128,16.633,16.676,1128310,0
1996-10-09,16.72,16.763,16.347,16.554,357434,0
1996-10-10,16.512,16.512,16.266,16.347,379724,0
1996-10-11,16.433,16.963,16.433,16.512,750256,0
1996-10-14,16.512,16.554,16.388,16.468,367464,0
1996-10-15,16.554,16.676,16.512,16.676,328460,0
1996-10-16,16.676,16.798,16.554,16.763,518191,0
1996-10-17,16.763,16.929,16.633,16.929,565826,0
1996-10-18,17.094,17.503,17.051,17.423,602043,0
1996-10-21,17.336,17.588,17.294,17.336,503143,0
1996-10-22,17.423,17.588,17.336,17.336,833001,0
1996-10-23,17.258,17.336,17.17,17.336,490048,0
1996-10-24,17.336,17.423,17.258,17.258,295310,0
1996-10-25,17.17,17.217,17.128,17.17,559699,0
1996-10-28,17.258,17.458,16.886,16.963,829375,0
1996-10-29,16.929,16.929,16.598,16.676,863645,0
1996-10-30,16.72,16.963,16.676,16.798,768643,0
1996-10-31,16.798,17.051,16.763,16.963,649126,0
1996-11-01,16.963,17.128,16.763,16.841,503700,0
1996-11-04,16.841,16.929,16.763,16.886,394489,0
1996-11-05,16.886,17.128,16.886,17.128,505371,0
1996-11-06,17.005,17.051,16.963,17.051,848881,0
1996-11-07,17.051,17.128,17.051,17.094,427644,0
1996-11-08,17.051,17.17,16.929,17.17,300044,0
1996-11-11,17.17,17.423,17.128,17.336,385855,0
1996-11-12,17.336,17.423,17.258,17.381,461913,0
1996-11-13,17.294,17.545,17.294,17.423,567496,0
1996-11-14,17.336,17.381,17.258,17.258,622942,0
1996-11-15,17.336,17.458,17.258,17.336,1042781,0
1996-11-18,17.381,17.458,17.258,17.294,386131,0
1996-11-19,17.294,17.336,17.217,17.258,584769,0
1996-11-20,17.258,17.754,17.258,17.754,698440,0
1996-11-21,17.588,17.667,17.336,17.423,531841,0
1996-11-22,17.336,17.787,17.336,17.71,720722,0
1996-11-25,17.71,18.164,17.71,18.118,598699,0
1996-11-26,18.055,18.264,17.889,17.889,863367,0
1996-11-27,17.968,17.968,17.761,17.761,647176,0
1996-11-29,17.681,17.761,17.595,17.681,185547,0
1996-12-02,17.559,17.681,17.396,17.639,1043340,0
1996-12-03,17.595,17.849,17.429,17.429,696209,0
1996-12-04,17.35,17.35,17.185,17.266,998765,0
1996-12-05,17.224,17.517,17.185,17.396,627954,0
1996-12-06,17.224,17.429,17.058,17.35,665566,0
1996-12-09,17.429,17.639,17.396,17.639,233181,0
1996-12-10,17.639,17.639,17.35,17.429,290853,0
1996-12-11,17.308,17.396,17.102,17.141,403686,0
1996-12-12,17.224,17.224,16.519,16.519,527383,0
1996-12-13,16.519,16.771,16.23,16.605,609565,0
1996-12-16,16.646,16.646,16.066,16.109,351030,0
1996-12-17,16.109,16.109,15.857,15.982,1035263,0
1996-12-18,16.188,16.561,16.147,16.355,682557,0
1996-12-19,16.355,16.726,16.355,16.561,945553,0
1996-12-20,16.893,16.893,16.396,16.481,1381275,0
1996-12-23,16.396,16.44,16.23,16.396,341557,0
1996-12-24,16.319,16.44,16.274,16.44,132611,0
1996-12-26,16.44,16.771,16.44,16.771,391706,0
1996-12-27,16.812,16.893,16.646,16.726,220369,0
1996-12-30,16.726,17.058,16.684,16.726,436277,0
1996-12-31,16.605,16.726,16.396,16.726,478071,0
1997-01-02,16.646,16.684,16.188,16.481,591732,0
1997-01-03,16.605,16.684,16.519,16.605,613742,0
1997-01-06,16.561,16.646,16.319,16.396,1043896,0
1997-01-07,16.396,16.396,16.109,16.147,921035,0
1997-01-08,16.23,16.44,16.109,16.188,734656,0
1997-01-09,16.274,16.519,16.188,16.481,349359,0
1997-01-10,16.396,16.936,16.188,16.936,682557,0
1997-01-13,16.812,16.893,16.726,16.856,693146,0
1997-01-14,16.893,17.102,16.812,16.893,907385,0
1997-01-15,16.812,16.812,16.605,16.605,1360659,0
1997-01-16,16.646,16.936,16.605,16.812,875068,0
1997-01-17,16.605,16.726,16.355,16.684,955579,0
1997-01-20,16.684,16.726,16.561,16.646,821022,0
1997-01-21,16.605,16.646,16.481,16.561,1204088,0
1997-01-22,16.519,16.684,16.481,16.519,1644268,0
1997-01-23,16.561,16.646,16.519,16.605,722401,0
1997-01-24,16.605,16.646,16.44,16.561,845815,0
1997-01-27,16.561,16.605,16.319,16.355,860861,0
1997-01-28,16.519,16.519,15.982,16.147,1385455,0
1997-01-29,16.188,16.274,16.147,16.23,821853,0
1997-01-30,16.23,16.355,16.109,16.355,1382667,0
1997-01-31,16.519,16.605,16.396,16.396,1206596,0
1997-02-03,16.319,16.396,16.109,16.319,1330572,0
1997-02-04,16.147,16.481,16.109,16.481,379724,0
1997-02-05,16.481,16.646,16.188,16.319,465813,0
1997-02-06,16.274,16.519,16.23,16.481,539639,0
1997-02-07,16.684,16.976,16.519,16.605,754158,0
1997-02-10,16.605,16.812,16.274,16.355,590623,0
1997-02-11,16.355,16.481,16.147,16.396,425971,0
1997-02-12,16.396,16.856,16.355,16.856,733261,0
1997-02-13,16.812,17.141,16.771,16.936,648289,0
1997-02-14,17.021,17.021,16.856,17.021,534620,0
1997-02-18,17.058,17.266,16.771,17.266,484757,0
1997-02-19,17.266,17.266,16.856,16.856,648572,0
1997-02-20,16.893,17.102,16.812,16.893,296423,0
1997-02-21,16.893,16.893,16.684,16.771,619037,0
1997-02-24,16.856,16.976,16.771,16.936,267452,0
1997-02-25,16.893,17.021,16.726,16.812,612630,0
1997-02-26,16.699,16.949,16.699,16.87,646062,0
1997-02-27,16.827,16.991,16.619,16.741,417058,0
1997-02-28,16.662,16.784,16.496,16.496,425134,0
1997-03-03,16.454,16.534,16.289,16.534,429315,0
1997-03-04,16.577,16.907,16.577,16.741,444360,0
1997-03-05,16.741,16.827,16.577,16.699,765021,0
1997-03-06,16.741,16.741,16.577,16.699,707908,0
1997-03-07,16.784,16.827,16.577,16.619,657205,0
1997-03-10,16.699,17.155,16.662,17.155,840521,0
1997-03-11,17.573,17.662,17.366,17.617,966171,0
1997-03-12,17.782,18.035,17.617,17.739,898467,0
1997-03-13,17.662,17.696,17.452,17.573,592572,0
1997-03-14,17.573,17.947,17.531,17.696,536577,0
1997-03-17,17.696,18.069,17.662,18.035,676432,0
1997-03-18,18.069,18.241,17.617,17.696,917969,0
1997-03-19,17.696,17.868,17.322,17.662,875627,0
1997-03-20,17.662,17.739,17.41,17.617,914068,0
1997-03-21,17.617,17.696,17.201,17.322,979816,0
1997-03-24,17.322,17.905,17.322,17.868,844420,0
1997-03-25,17.947,17.99,17.825,17.868,796779,0
1997-03-26,17.868,17.868,17.696,17.782,387244,0
1997-03-27,17.782,17.825,17.366,17.573,563313,0
1997-03-31,17.488,17.573,17.366,17.452,941095,0
1997-04-01,17.452,17.531,17.286,17.488,1002385,0
1997-04-02,17.452,17.531,17.286,17.452,882587,0
1997-04-03,17.41,17.452,17.286,17.366,983721,0
1997-04-04,17.322,17.782,17.201,17.782,1361497,0
1997-04-07,17.782,18.199,17.531,18.069,737441,0
1997-04-08,18.035,18.111,17.868,18.035,1272345,0
1997-04-09,18.035,18.32,17.947,18.241,1091257,0
1997-04-10,18.32,18.529,18.199,18.32,1099338,0
1997-04-11,18.241,18.407,18.156,18.156,945553,0
1997-04-14,18.111,18.111,17.662,17.782,1628666,0
1997-04-15,17.868,18.035,17.617,17.696,1504134,0
1997-04-16,17.868,17.905,17.825,17.905,1001274,0
1997-04-17,17.905,18.035,17.825,17.947,944438,0
1997-04-18,17.99,18.156,17.905,18.069,709026,0
1997-04-21,18.111,18.111,17.617,17.739,520138,0
1997-04-22,17.739,17.825,17.662,17.825,696489,0
1997-04-23,17.825,17.905,17.696,17.696,647176,0
1997-04-24,17.739,17.825,17.662,17.782,672804,0
1997-04-25,17.696,17.696,17.322,17.452,882033,0
1997-04-28,17.452,17.739,17.41,17.662,649405,0
1997-04-29,17.739,17.825,17.531,17.573,1088189,0
1997-04-30,17.573,17.947,17.573,17.617,1654023,0
1997-05-01,17.617,17.825,17.617,17.696,783133,0
1997-05-02,17.662,17.99,17.617,17.99,838851,0
1997-05-05,17.905,18.364,17.868,18.364,562205,0
1997-05-06,18.407,18.529,18.364,18.407,1129145,0
1997-05-07,18.407,18.407,17.825,17.868,1145581,0
1997-05-08,17.868,18.069,17.739,17.782,1002663,0
1997-05-09,17.868,17.99,17.782,17.825,929952,0
1997-05-12,17.905,18.278,17.905,18.278,335428,0
1997-05-13,18.111,18.32,18.035,18.241,680887,0
1997-05-14,18.278,18.45,18.199,18.241,392539,0
1997-05-15,18.241,18.364,18.156,18.364,1381829,0
1997-05-16,18.364,18.407,18.241,18.278,730200,0
1997-05-19,18.364,18.485,18.32,18.485,649964,0
1997-05-20,18.407,18.407,18.035,18.32,1761835,0
1997-05-21,18.241,18.364,17.99,18.278,636591,0
1997-05-22,18.278,18.32,18.111,18.278,534068,0
1997-05-23,18.278,18.45,18.241,18.45,1112707,0
1997-05-27,18.485,18.823,18.278,18.778,729921,0
1997-05-28,18.753,18.916,18.673,18.88,1207431,0
1997-05-29,18.959,19.297,18.88,19.167,811265,0
1997-05-30,19.046,19.167,18.916,19.124,663334,0
1997-06-02,19.087,19.418,18.959,19.124,537412,0
1997-06-03,19.046,19.297,19.046,19.212,426528,0
1997-06-04,19.124,19.583,19.124,19.506,642996,0
1997-06-05,19.506,19.671,19.463,19.583,737441,0
1997-06-06,19.583,19.958,19.583,19.747,416778,0
1997-06-09,19.671,19.921,19.671,19.793,724902,0
1997-06-10,19.712,19.878,19.712,19.878,508441,0
1997-06-11,19.878,19.958,19.793,19.878,301439,0
1997-06-12,19.836,20.252,19.747,20.252,653307,0
1997-06-13,20.164,20.546,20.164,20.252,466088,0
1997-06-16,20.252,20.294,19.793,19.836,578922,0
1997-06-17,19.958,20.043,19.671,19.878,888443,0
1997-06-18,19.712,20.209,19.671,20.209,608731,0
1997-06-19,20.209,20.503,20.087,20.416,576413,0
1997-06-20,20.416,20.756,20.38,20.71,992914,0
1997-06-23,20.667,21.004,20.625,20.667,1217738,0
1997-06-24,20.667,21.336,20.667,21.128,740227,0
1997-06-25,21.084,21.233,20.625,20.69,816008,0
1997-06-26,20.667,20.898,20.625,20.811,785917,0
1997-06-27,20.898,21.213,20.831,20.831,530999,0
1997-06-30,20.831,20.92,20.416,20.546,960595,0
1997-07-01,20.503,21.084,20.48,20.831,858352,0
1997-07-02,20.831,21.587,20.797,21.587,473056,0
1997-07-03,21.63,21.752,21.248,21.293,366073,0
1997-07-07,21.379,21.422,21.041,21.233,762516,0
1997-07-08,21.315,21.315,21.084,21.271,469154,0
1997-07-09,21.315,21.457,20.797,20.811,510387,0
1997-07-10,20.898,21.501,20.898,21.084,529052,0
1997-07-11,21.004,21.315,20.963,21.151,321777,0
1997-07-14,21.151,21.457,20.831,21.062,393098,0
1997-07-15,21.752,22.649,21.752,22.519,847486,0
1997-07-16,22.519,22.836,22.421,22.75,671136,0
1997-07-17,22.836,23.296,22.75,22.88,637984,0
1997-07-18,22.9,23.088,22.627,22.792,643554,0
1997-07-21,22.771,22.88,22.608,22.814,603714,0
1997-07-22,22.771,23.338,22.771,23.251,709582,0
1997-07-23,23.317,23.461,23.251,23.375,570285,0
1997-07-24,23.416,23.985,23.416,23.854,973413,0
1997-07-25,23.854,24.25,23.854,24.148,529331,0
1997-07-28,23.778,23.778,23.545,23.69,940817,0
1997-07-29,23.505,24.357,23.482,24.215,730200,0
1997-07-30,24.215,24.459,24.148,24.172,819628,0
1997-07-31,24.129,24.193,23.583,23.799,580589,0
1997-08-01,23.813,23.985,23.439,23.649,610123,0
1997-08-04,23.627,23.649,23.482,23.545,672804,0
1997-08-05,23.526,23.813,23.461,23.813,702339,0
1997-08-06,23.732,24.042,23.67,23.943,353257,0
1997-08-07,24.006,24.064,23.799,23.854,522088,0
1997-08-08,23.732,23.778,23.164,23.274,353813,0
1997-08-11,23.274,23.416,23.251,23.317,607338,0
1997-08-12,23.317,23.526,23.044,23.11,417616,0
1997-08-13,23.188,23.375,23.044,23.133,573908,0
1997-08-14,23.188,23.439,23,23.317,444078,0
1997-08-15,23.296,23.416,23.11,23.296,671694,0
1997-08-18,23.296,23.338,23,23.251,782855,0
1997-08-19,23.317,23.526,23.164,23.338,635474,0
1997-08-20,23.317,23.92,23.251,23.778,422351,0
1997-08-21,23.834,23.963,23.545,23.583,480576,0
1997-08-22,23.505,23.709,23.088,23.709,511779,0
1997-08-25,23.67,24.085,23.505,24.006,737720,0
1997-08-26,24.006,24.019,23.188,23.526,974801,0
1997-08-27,23.568,23.568,22.916,23.338,698718,0
1997-08-28,23.274,23.274,22.728,22.814,841077,0
1997-08-29,22.836,23.231,22.519,23.088,519301,0
1997-09-02,23.164,23.439,23.044,23.11,482806,0
1997-09-03,23.188,23.482,23.11,23.381,746913,0
1997-09-04,23.338,23.526,23.066,23.066,578084,0
1997-09-05,23.133,23.274,22.978,22.978,805419,0
1997-09-08,22.978,23.11,22.792,22.858,361341,0
1997-09-09,22.836,22.836,22.519,22.771,1171216,0
1997-09-10,22.728,22.728,22.168,22.333,620430,0
1997-09-11,22.376,22.477,21.809,21.937,658877,0
1997-09-12,21.961,22.333,21.937,22.333,560532,0
1997-09-15,22.376,22.442,22.04,22.168,372760,0
1997-09-16,22.227,22.376,22.103,22.354,1285158,0
1997-09-17,22.421,22.586,22.268,22.542,546881,0
1997-09-18,22.586,23.088,22.399,22.399,1053089,0
1997-09-19,22.312,22.442,22.227,22.399,796779,0
1997-09-22,22.399,22.707,22.354,22.354,593405,0
1997-09-23,22.354,22.498,22.247,22.477,623218,0
1997-09-24,22.477,22.728,22.268,22.268,539639,0
1997-09-25,22.227,22.421,22.017,22.04,624330,0
1997-09-26,22.125,22.291,21.997,22.125,460239,0
1997-09-29,22.125,22.312,21.917,22.017,889555,0
1997-09-30,21.997,22.685,21.937,22.685,794831,0
1997-10-01,22.685,22.728,22.608,22.707,589508,0
1997-10-02,22.669,22.938,22.649,22.75,476398,0
1997-10-03,22.88,23.023,22.771,22.9,526263,0
1997-10-06,23.023,23.188,22.9,22.959,554963,0
1997-10-07,22.959,23.461,22.959,23.274,348801,0
1997-10-08,23.274,23.439,23,23.151,874787,0
1997-10-09,23.11,23.854,23,23.756,1139737,0
1997-10-10,23.732,23.799,23.317,23.381,724069,0
1997-10-13,23.416,23.568,23.296,23.317,313695,0
1997-10-14,23.274,23.568,22.814,23.188,582542,0
1997-10-15,23.11,23.756,23.11,23.709,805419,0
1997-10-16,23.732,23.854,23.67,23.732,1057543,0
1997-10-17,23.611,23.709,23.11,23.274,591732,0
1997-10-20,23.251,23.439,23.066,23.361,794831,0
1997-10-21,23.296,24.027,23.296,24.027,698996,0
1997-10-22,23.985,24.148,23.799,24.085,339048,0
1997-10-23,23.898,23.898,23.416,23.756,676151,0
1997-10-24,23.92,24.049,23.649,23.841,806810,0
1997-10-27,23.756,23.756,22.728,22.858,643274,0
1997-10-28,22.399,22.916,22.312,22.792,1560969,0
1997-10-29,22.792,22.792,22.376,22.564,887604,0
1997-10-30,22.498,22.564,22.227,22.227,709026,0
1997-10-31,22.312,22.649,21.937,22.564,631854,0
1997-11-03,22.9,23.251,22.792,22.836,392262,0
1997-11-04,22.858,23.188,22.836,23.151,426528,0
1997-11-05,23.151,23.231,22.836,23.023,611236,0
1997-11-06,22.978,23.317,22.858,23.164,526263,0
1997-11-07,23.023,23.023,22.519,22.669,473334,0
1997-11-10,22.669,22.836,22.312,22.333,482529,0
1997-11-11,22.399,22.498,21.852,22.082,539080,0
1997-11-12,21.961,22.247,21.766,22.062,390034,0
1997-11-13,22.148,22.669,21.997,22.082,594240,0
1997-11-14,22.103,22.814,22.082,22.669,475839,0
1997-11-17,22.707,23.188,22.669,23.066,558861,0
1997-11-18,22.814,22.88,22.399,22.564,574742,0
1997-11-19,22.477,22.669,22.421,22.498,442131,0
1997-11-20,22.564,22.88,22.542,22.649,397000,0
1997-11-21,22.649,22.75,22.455,22.707,359667,0
1997-11-24,22.707,22.707,22.376,22.421,704288,0
1997-11-25,22.333,22.75,22.333,22.442,443523,0
1997-11-26,22.376,22.771,22.376,22.586,580589,0
1997-11-28,22.669,22.669,22.484,22.484,498130,0
1997-12-01,22.542,22.792,22.399,22.771,530172,0
1997-12-02,22.771,23.259,22.715,23.172,415666,0
1997-12-03,23.216,23.338,22.792,22.792,427644,0
1997-12-04,22.88,23.044,22.75,22.75,380007,0
1997-12-05,22.792,23.446,22.75,23.239,485592,0
1997-12-08,23.799,23.97,23.172,23.216,1186258,0
1997-12-09,23.259,23.526,22.986,23.381,466924,0
1997-12-10,23.381,23.545,22.836,23.023,490607,0
1997-12-11,22.9,23.023,22.484,22.965,511779,0
1997-12-12,23,23.195,22.669,22.944,717659,0
1997-12-15,22.923,23.361,22.923,23.172,547164,0
1997-12-16,23.172,23.468,22.247,22.88,549668,0
1997-12-17,23.133,23.633,22.836,23.381,569449,0
1997-12-18,23.381,23.545,23.133,23.133,361897,0
1997-12-19,22.462,23.216,22.376,22.965,623492,0
1997-12-22,22.965,23.133,22.88,23.044,290015,0
1997-12-23,22.923,23.216,22.836,23.172,473334,0
1997-12-24,23.133,23.468,22.965,23.044,325260,0
1997-12-26,23,23.338,23,23.216,191116,0
1997-12-29,23.338,23.633,23.296,23.589,331945,0
1997-12-30,23.763,24.092,23.424,24.012,382093,0
1997-12-31,23.928,24.342,23.799,24.222,225660,0
1998-01-02,24.049,24.342,23.97,24.049,212013,0
1998-01-05,24.299,24.431,23.928,24.177,364399,0
1998-01-06,24.049,24.266,23.928,24.177,344345,0
1998-01-07,24.049,24.092,23.512,23.633,548691,0
1998-01-08,23.633,23.633,23.044,23.381,630458,0
1998-01-09,23.259,23.424,22.792,22.836,471104,0
1998-01-12,22.462,23.172,22.168,22.965,905016,0
1998-01-13,22.923,22.965,22.669,22.836,401454,0
1998-01-14,22.836,23.882,22.586,23.633,756385,0
1998-01-15,23.545,23.589,23.044,23.296,526824,0
1998-01-16,23.468,23.512,23.133,23.133,731036,0
1998-01-20,22.792,23.678,22.211,23.678,786332,0
1998-01-21,23.589,23.882,23.381,23.717,407863,0
1998-01-22,23.633,23.633,22.542,22.669,527383,0
1998-01-23,22.792,23.259,22.715,22.88,430847,0
1998-01-26,22.88,23.044,22.376,22.627,250732,0
1998-01-27,22.75,23.133,21.787,22.125,825617,0
1998-01-28,22.247,22.462,22.125,22.333,885932,0
1998-01-29,22.247,23.172,22.125,23.088,810155,0
1998-01-30,23.133,23.512,22.669,22.836,1028297,0
1998-02-02,23.296,23.928,23.296,23.717,730200,0
1998-02-03,23.97,23.97,23.296,23.678,576972,0
1998-02-04,23.678,23.717,23.216,23.589,457315,0
1998-02-05,23.512,23.633,23.296,23.512,691891,0
1998-02-06,23.589,23.882,23.512,23.589,599400,0
1998-02-09,23.633,24.049,23.633,24.049,458705,0
1998-02-10,23.97,25.139,23.97,25.055,1228463,0
1998-02-11,25.02,25.02,24.299,24.552,334730,0
1998-02-12,24.387,24.552,23.882,24.473,772263,0
1998-02-13,24.299,24.766,24.266,24.342,285698,0
1998-02-17,24.514,24.931,24.222,24.266,290715,0
1998-02-18,24.342,25.478,24.266,25.269,406893,0
1998-02-19,25.096,25.436,25.02,25.269,349077,0
1998-02-20,25.436,25.436,24.889,25.02,431405,0
1998-02-23,25.055,25.312,24.682,24.803,405636,0
1998-02-24,24.803,25.312,24.597,24.766,493673,0
1998-02-25,24.66,25.378,24.66,25.206,366351,0
1998-02-26,25.25,26.341,25.206,26.341,504536,0
1998-02-27,26.26,26.341,25.542,25.965,523062,0
1998-03-02,25.924,25.965,25.542,25.671,340024,0
1998-03-03,25.542,25.794,25.378,25.671,517770,0
1998-03-04,25.75,25.965,25.378,25.836,475281,0
1998-03-05,25.206,25.75,25.118,25.75,789815,0
1998-03-06,25.836,26.678,25.836,26.513,945553,0
1998-03-09,26.467,26.632,25.965,26.001,516238,0
1998-03-10,26.045,26.467,26.045,26.218,192506,0
1998-03-11,26.218,26.218,25.75,25.88,465117,0
1998-03-12,25.042,25.5,24.494,25.206,1199496,0
1998-03-13,25.118,26.218,25.118,25.585,633804,0
1998-03-16,25.75,25.75,25.542,25.629,429454,0
1998-03-17,25.542,25.629,24.869,25.456,675455,0
1998-03-18,25.456,25.456,25.042,25.333,535878,0
1998-03-19,25.292,25.708,25.162,25.456,571259,0
1998-03-20,25.794,25.88,25.5,25.708,440875,0
1998-03-23,25.629,25.794,25.5,25.671,337238,0
1998-03-24,25.671,25.88,25.456,25.629,985811,0
1998-03-25,25.88,25.965,25.378,25.629,429596,0
1998-03-26,25.75,25.75,25.292,25.378,482110,0
1998-03-27,25.333,25.542,25.25,25.292,625027,0
1998-03-30,25.118,25.414,25.042,25.333,478206,0
1998-03-31,25.292,25.585,25.162,25.542,531841,0
1998-04-01,25.378,25.456,24.616,25.333,967701,0
1998-04-02,25.378,25.629,25.118,25.629,680190,0
1998-04-03,25.5,25.542,24.91,25.206,645504,0
1998-04-06,25.118,25.118,24.746,24.91,865733,0
1998-04-07,24.953,24.953,24.494,24.746,693702,0
1998-04-08,24.66,24.869,24.114,24.701,1062283,0
1998-04-09,24.701,24.701,24.027,24.201,754990,0
1998-04-13,24.494,24.953,24.156,24.494,792466,0
1998-04-14,24.869,25.5,24.869,25.118,1054624,0
1998-04-15,25.162,25.794,25.162,25.708,1197544,0
1998-04-16,25.88,26.132,25.378,26.132,1198238,0
1998-04-17,26.384,26.548,26.174,26.467,723651,0
1998-04-20,26.548,26.762,26.384,26.762,575020,0
1998-04-21,26.762,26.84,26.513,26.762,403686,0
1998-04-22,26.762,26.762,26.513,26.678,420401,0
1998-04-23,26.548,26.721,26.132,26.467,973133,0
1998-04-24,26.467,26.548,26.218,26.384,885932,0
1998-04-27,26.218,26.341,26.045,26.218,982745,0
1998-04-28,26.26,26.513,26.132,26.424,617230,0
1998-04-29,26.384,26.591,26.296,26.467,694676,0
1998-04-30,26.467,26.678,26.296,26.548,957673,0
1998-05-01,26.548,26.548,26.296,26.384,346430,0
1998-05-04,26.424,26.467,26.296,26.341,464419,0
1998-05-05,26.26,26.678,26.26,26.548,457871,0
1998-05-06,26.467,26.548,26.26,26.384,325678,0
1998-05-07,26.218,26.384,26.045,26.218,316346,0
1998-05-08,26.341,26.591,26.174,26.341,421376,0
1998-05-11,26.218,26.762,26.218,26.632,642300,0
1998-05-12,26.591,26.678,26.218,26.548,320107,0
1998-05-13,26.548,26.591,26.384,26.513,680190,0
1998-05-14,26.513,26.678,26.26,26.513,252687,0
1998-05-15,26.548,26.721,26.218,26.26,217027,0
1998-05-18,26.088,26.467,25.88,26.088,284025,0
1998-05-19,26.218,26.467,25.794,26.218,349359,0
1998-05-20,26.218,26.341,25.629,25.794,633804,0
1998-05-21,25.88,26.721,25.585,25.924,612071,0
1998-05-22,25.924,26.218,25.924,26.174,537829,0
1998-05-26,26.26,26.26,25.585,25.708,258954,0
1998-05-27,25.73,25.73,24.682,24.803,879942,0
1998-05-28,24.848,25.269,24.803,25.184,1721717,0
1998-05-29,25.184,25.355,24.848,25.269,397000,0
1998-06-01,25.269,25.478,24.507,24.682,320107,0
1998-06-02,24.766,25.269,24.724,24.931,656231,0
1998-06-03,25.096,25.52,24.975,25.02,988456,0
1998-06-04,24.975,25.269,24.766,25.184,589924,0
1998-06-05,25.227,25.269,24.975,25.096,564714,0
1998-06-08,25.269,25.399,24.889,24.931,433913,0
1998-06-09,24.766,25.02,24.597,24.848,262157,0
1998-06-10,24.766,25.227,24.552,24.597,458567,0
1998-06-11,24.597,24.975,24.387,24.387,741205,0
1998-06-12,24.465,24.803,24.049,24.465,674897,0
1998-06-15,24.387,24.431,24.006,24.049,369139,0
1998-06-16,24.137,24.137,23.461,24.006,402986,0
1998-06-17,24.092,24.975,24.092,24.638,762650,0
1998-06-18,24.724,24.766,24.431,24.682,403128,0
1998-06-19,24.682,24.724,24.387,24.387,949172,0
1998-06-22,24.299,24.597,24.258,24.465,359526,0
1998-06-23,24.552,24.638,23.67,24.006,1066184,0
1998-06-24,23.834,24.552,23.583,24.465,691475,0
1998-06-25,22.743,24.258,22.406,23.583,2202990,0
1998-06-26,23.505,23.505,22.872,23.036,2649022,0
1998-06-29,23.08,23.505,23.08,23.203,1114244,0
1998-06-30,23.203,23.461,22.952,23.08,1124271,0
1998-07-01,23.331,23.539,23.125,23.539,967978,0
1998-07-02,23.461,23.799,23.331,23.627,541867,0
1998-07-06,23.245,23.245,22.908,23.08,1372639,0
1998-07-07,23.203,23.461,23.125,23.245,661108,0
1998-07-08,23.245,23.539,22.993,23.416,772965,0
1998-07-09,23.331,23.375,22.787,22.908,735628,0
1998-07-10,22.952,22.993,22.613,22.701,821716,0
1998-07-13,22.534,22.613,22.109,22.241,1004893,0
1998-07-14,22.241,22.406,22.109,22.319,715988,0
1998-07-15,22.197,22.197,21.308,21.643,1560270,0
1998-07-16,21.731,22.155,21.479,22.155,1131233,0
1998-07-17,22.197,22.872,22.109,22.872,1217600,0
1998-07-20,22.872,23.583,22.872,23.164,1362750,0
1998-07-21,23.08,23.164,22.448,22.491,724766,0
1998-07-22,22.491,22.829,22.068,22.613,640488,0
1998-07-23,22.613,22.613,21.731,21.731,948617,0
1998-07-24,21.773,21.904,21.227,21.436,875068,0
1998-07-27,21.392,21.436,20.675,21.098,660546,0
1998-07-28,21.098,21.227,20.087,20.553,907522,0
1998-07-29,20.553,20.597,20.043,20.346,657205,0
1998-07-30,20.172,20.89,19.747,20.216,1145447,0
1998-07-31,20.38,20.423,19.54,19.583,1014503,0
1998-08-03,19.628,19.878,19.039,19.411,1403004,0
1998-08-04,19.455,19.712,17.94,18.234,1799862,0
1998-08-05,18.573,19.498,18.485,19.117,1250750,0
1998-08-06,19.793,19.836,18.529,18.657,897355,0
1998-08-07,18.823,19.793,18.7,18.952,1131795,0
1998-08-10,18.786,19.039,18.278,18.32,668350,0
1998-08-11,17.94,18.657,17.855,18.278,785081,0
1998-08-12,18.192,18.867,18.148,18.573,600510,0
1998-08-13,18.529,18.952,18.485,18.746,1361497,0
1998-08-14,18.91,19.081,18.7,18.867,1498422,0
1998-08-17,18.746,19.921,18.746,19.878,1313433,0
1998-08-18,19.964,20.346,19.921,20.131,774352,0
1998-08-19,20.172,20.804,20.131,20.675,790094,0
1998-08-20,20.511,21.098,20.38,20.718,871862,0
1998-08-21,20.675,20.675,19.712,20.131,506622,0
1998-08-24,20.172,20.423,19.964,20.172,433493,0
1998-08-25,20.259,20.89,20.216,20.763,1011024,0
1998-08-26,20.763,20.804,20.423,20.675,925353,0
1998-08-27,20.452,20.496,19.823,20.116,1346728,0
1998-08-28,20.071,20.287,19.484,19.569,843169,0
1998-08-31,19.484,19.569,18.387,18.429,1437829,0
1998-09-01,18.387,18.808,17.452,18.214,1319146,0
1998-09-02,18.471,18.471,17.833,17.917,1518206,0
1998-09-03,17.833,17.833,17.247,17.581,921731,0
1998-09-04,17.747,17.833,17.452,17.747,506622,0
1998-09-08,18.006,18.931,17.787,18.888,714318,0
1998-09-09,18.845,18.888,18.471,18.845,738139,0
1998-09-10,18.593,18.634,17.538,17.538,776166,0
1998-09-11,17.581,18.634,17.41,18.634,701780,0
1998-09-14,18.679,19.524,18.679,19.353,680190,0
1998-09-15,19.19,19.524,19.018,19.268,518328,0
1998-09-16,19.313,19.65,18.808,19.606,400899,0
1998-09-17,19.442,19.777,19.018,19.733,683255,0
1998-09-18,19.733,19.864,19.606,19.823,897355,0
1998-09-21,19.606,19.606,18.845,19.19,864205,0
1998-09-22,19.102,19.524,18.888,19.313,633939,0
1998-09-23,19.353,19.95,19.19,19.524,621403,0
1998-09-24,19.353,19.777,19.225,19.524,732845,0
1998-09-25,19.442,19.95,19.313,19.606,479599,0
1998-09-28,19.524,19.777,19.225,19.777,473472,0
1998-09-29,19.95,21.128,19.95,21.004,950987,0
1998-09-30,20.831,21.173,20.705,20.876,937195,0
1998-10-01,20.581,20.625,19.225,19.65,891923,0
1998-10-02,19.693,19.777,19.225,19.569,418446,0
1998-10-05,19.606,19.733,18.766,18.973,565544,0
1998-10-06,19.061,19.442,18.845,18.973,760984,0
1998-10-07,18.845,19.018,18.169,18.888,928421,0
1998-10-08,18.808,18.808,18.256,18.505,458986,0
1998-10-09,18.551,19.569,18.299,19.569,1231110,0
1998-10-12,19.569,20.963,19.353,20.963,963385,0
1998-10-13,20.963,21.048,19.988,20.963,566664,0
1998-10-14,18.931,19.95,18.593,19.353,1271508,0
1998-10-15,19.19,20.287,18.931,20.246,1175950,0
1998-10-16,20.287,20.287,19.606,20.287,1796102,0
1998-10-19,20.287,20.287,19.606,19.95,1123299,0
1998-10-20,19.693,20.963,19.693,20.367,690918,0
1998-10-21,19.864,20.963,19.353,20.831,1260085,0
1998-10-22,20.791,21.974,20.581,21.809,712231,0
1998-10-23,21.809,21.809,21.301,21.385,830074,0
1998-10-26,21.385,21.636,21.004,21.048,684924,0
1998-10-27,21.128,21.551,20.667,21.004,697738,0
1998-10-28,21.004,21.048,20.201,20.625,425551,0
1998-10-29,20.625,20.625,19.95,20.452,484336,0
1998-10-30,20.54,21.463,20.54,21.463,600094,0
1998-11-02,22.312,22.484,22.062,22.312,529749,0
1998-11-03,22.227,23.072,22.19,22.986,1078024,0
1998-11-04,22.944,23.583,22.527,22.608,750535,0
1998-11-05,22.312,23.539,21.845,23.498,705681,0
1998-11-06,23.453,23.67,23.118,23.324,463998,0
1998-11-09,23.288,23.288,22.017,22.268,509964,0
1998-11-10,22.354,23.118,22.312,22.354,321637,0
1998-11-11,22.268,22.608,21.889,22.608,526961,0
1998-11-12,22.571,22.944,22.571,22.944,685344,0
1998-11-13,22.986,23.539,22.649,22.908,249760,0
1998-11-16,22.986,23.324,22.944,23.03,266199,0
1998-11-17,22.944,22.986,21.845,22.268,600928,0
1998-11-18,22.527,22.571,21.845,22.442,330692,0
1998-11-19,22.354,22.399,21.974,22.19,227191,0
1998-11-20,23.072,23.072,22.017,22.484,508018,0
1998-11-23,22.986,23.627,22.779,23.498,714176,0
1998-11-24,23.539,24.507,23.453,24.172,1552194,0
1998-11-25,24.201,24.287,23.992,24.077,431129,0
1998-11-27,24.077,24.242,23.905,24.077,146262,0
1998-11-30,24.077,24.242,23.568,24.156,816841,0
1998-12-01,24.156,24.417,23.905,24.287,705263,0
1998-12-02,24.114,24.114,23.267,23.611,777280,0
1998-12-03,23.649,24.077,23.568,23.611,483363,0
1998-12-04,23.439,24.242,23.439,23.732,530306,0
1998-12-07,23.69,24.242,23.69,23.82,438787,0
1998-12-08,23.649,23.905,23.188,23.353,528635,0
1998-12-09,23.353,24.114,23.353,23.649,542423,0
1998-12-10,23.568,23.905,23.353,23.568,505651,0
1998-12-11,23.568,23.95,23.439,23.526,657763,0
1998-12-14,23.482,23.69,23.31,23.439,729921,0
1998-12-15,23.31,23.31,22.211,22.254,1463877,0
1998-12-16,22.333,22.8,22.297,22.634,694397,0
1998-12-17,22.549,22.723,22.254,22.504,546047,0
1998-12-18,22.168,22.758,21.875,22.04,840247,0
1998-12-21,22.04,22.886,21.953,22.462,1029546,0
1998-12-22,22.421,23.397,22.421,23.145,563600,0
1998-12-23,23.31,24.092,22.886,23.397,1002944,0
1998-12-24,23.31,23.862,23.31,23.397,326375,0
1998-12-28,23.568,23.82,23.353,23.482,626282,0
1998-12-29,23.482,24.201,23.145,24.077,570979,0
1998-12-30,24.156,24.5,24.114,24.201,425277,0
1998-12-31,24.035,25.047,23.95,24.841,462326,0
1999-01-04,24.795,25.557,24.371,24.536,1006842,0
1999-01-05,24.5,25.004,24.5,24.667,794136,0
1999-01-06,24.623,25.132,24.623,24.753,680470,0
1999-01-07,24.582,24.753,23.69,24.114,1012691,0
1999-01-08,24.242,24.371,23.611,23.992,801794,0
1999-01-11,23.992,24.753,23.649,23.95,724347,0
1999-01-12,23.82,24.077,23.439,23.69,547299,0
1999-01-13,23.526,23.526,22.549,22.931,724211,0
1999-01-14,22.758,23.188,22.549,22.8,1068550,0
1999-01-15,23.224,23.439,22.376,23.439,680746,0
1999-01-19,23.267,23.267,22.421,23.102,409396,0
1999-01-20,21.787,23.568,21.53,22.723,1100449,0
1999-01-21,22.125,22.677,22.125,22.376,1196425,0
1999-01-22,22.211,22.504,21.53,21.702,906267,0
1999-01-25,21.702,21.746,20.898,21.106,1255072,0
1999-01-26,21.106,21.909,20.985,21.487,845258,0
1999-01-27,21.365,21.487,20.519,20.854,1197678,0
1999-01-28,20.77,20.898,19.878,20.007,1509704,0
1999-01-29,20.007,21.365,20.007,21.062,1718375,0
1999-02-01,20.898,21.151,20.639,21.062,919225,0
1999-02-02,20.898,21.151,20.388,20.473,695094,0
1999-02-03,20.473,21.406,20.473,20.77,617926,0
1999-02-04,20.77,21.406,20.682,20.811,935524,0
1999-02-05,20.985,21.832,20.985,21.233,740783,0
1999-02-08,21.233,21.787,21.018,21.365,523062,0
1999-02-09,21.278,21.702,20.942,21.365,565544,0
1999-02-10,21.406,21.875,21.322,21.746,822275,0
1999-02-11,21.746,22.125,21.746,22.082,649405,0
1999-02-12,21.997,22.04,21.106,21.443,674339,0
1999-02-16,21.615,21.997,21.574,21.615,470546,0
1999-02-17,21.615,21.909,21.406,21.615,755689,0
1999-02-18,21.787,22.04,21.658,21.787,683113,0
1999-02-19,21.702,22.168,21.702,21.832,524459,0
1999-02-22,21.909,22.677,21.832,22.677,558305,0
1999-02-23,22.593,23.058,22.376,22.843,977732,0
1999-02-24,22.843,23.353,22.549,22.971,1312600,0
1999-02-25,22.62,22.959,21.982,22.707,1363027,0
1999-02-26,22.62,23.133,22.361,23.133,1205340,0
1999-03-01,22.959,23.512,22.872,23.216,1354668,0
1999-03-02,23.172,23.468,23.172,23.259,1037767,0
1999-03-03,23.338,23.552,23.172,23.259,560394,0
1999-03-04,23.216,23.641,23.216,23.468,402570,0
1999-03-05,23.552,23.771,23.296,23.725,537412,0
1999-03-08,23.725,24.064,23.552,24.064,504394,0
1999-03-09,24.148,24.235,23.512,23.641,858631,0
1999-03-10,23.512,23.977,23.424,23.771,636451,0
1999-03-11,23.684,24.193,23.512,24.193,641886,0
1999-03-12,24.323,24.323,23.468,23.597,836904,0
1999-03-15,23.552,24.064,23.468,24.019,420401,0
1999-03-16,23.216,23.725,22.787,23.512,1158678,0
1999-03-17,23.259,23.259,22.361,23.172,1725479,0
1999-03-18,23.133,23.641,23.088,23.259,520416,0
1999-03-19,23.424,23.424,23.044,23.088,636171,0
1999-03-22,23,23.468,23,23.088,732285,0
1999-03-23,23.088,23.216,22.319,22.406,1098920,0
1999-03-24,22.406,23.088,22.406,22.491,1490902,0
1999-03-25,22.448,22.62,22.448,22.448,974944,0
1999-03-26,22.361,22.707,22.361,22.534,548275,0
1999-03-29,22.448,22.707,22.406,22.662,754575,0
1999-03-30,22.62,22.743,22.109,22.406,952654,0
1999-03-31,22.406,22.578,22.276,22.361,536711,0
1999-04-01,22.276,22.62,22.276,22.448,671136,0
1999-04-05,22.361,22.872,22.361,22.62,623356,0
1999-04-06,22.491,23.133,22.448,22.829,543958,0
1999-04-07,22.959,23.512,22.62,22.916,547164,0
1999-04-08,22.829,22.872,22.361,22.787,610821,0
1999-04-09,22.959,23.088,22.662,22.787,475281,0
1999-04-12,22.662,22.787,21.766,22.068,1061727,0
1999-04-13,22.025,22.319,21.852,21.896,728107,0
1999-04-14,21.982,23.044,21.896,22.916,911842,0
1999-04-15,23.044,24.446,22.787,24.019,735072,0
1999-04-16,24.148,24.953,24.148,24.66,1020073,0
1999-04-19,24.66,26.741,24.66,25.592,1148510,0
1999-04-20,25.851,26.187,25.125,25.341,1562220,0
1999-04-21,25.255,26.059,25.214,25.851,1094742,0
1999-04-22,25.678,25.807,24.701,25.807,575575,0
1999-04-23,25.636,25.807,25.298,25.678,456201,0
1999-04-26,25.678,26.576,25.678,25.851,653861,0
1999-04-27,26.024,26.145,24.66,24.701,1141126,0
1999-04-28,24.833,26.187,24.833,25.896,634640,0
1999-04-29,25.851,26.362,25.214,25.341,769480,0
1999-04-30,25.255,25.298,25.042,25.125,688966,0
1999-05-03,25.042,26.444,24.997,25.981,752347,0
1999-05-04,25.981,26.49,25.723,25.896,502862,0
1999-05-05,25.896,26.61,25.851,25.981,659294,0
1999-05-06,25.981,26.537,25.981,26.537,638959,0
1999-05-07,26.49,26.914,26.49,26.784,555238,0
1999-05-10,26.698,26.956,26.405,26.537,341557,0
1999-05-11,26.537,26.784,26.317,26.405,503280,0
1999-05-12,26.537,26.871,26.024,26.405,470408,0
1999-05-13,26.537,26.537,25.765,25.807,458152,0
1999-05-14,25.508,25.723,25.214,25.508,415523,0
1999-05-17,25.592,25.723,25.169,25.298,235548,0
1999-05-18,24.997,25.125,24.363,24.446,659156,0
1999-05-19,24.575,25.385,24.575,25.341,969094,0
1999-05-20,25.428,25.636,25.125,25.471,591732,0
1999-05-21,25.385,26.232,25.214,26.145,759869,0
1999-05-24,25.981,26.49,25.678,25.723,560952,0
1999-05-25,25.765,26.187,25.255,25.471,581429,0
1999-05-26,25.621,26.095,25.542,26.095,549249,0
1999-05-27,25.794,25.794,24.773,25.154,556912,0
1999-05-28,25.067,25.924,24.982,25.708,623913,0
1999-06-01,25.621,26.347,25.414,26.008,574881,0
1999-06-02,26.26,26.347,25.836,26.095,435722,0
1999-06-03,26.137,26.137,25.578,25.794,452576,0
1999-06-04,25.794,26.691,25.794,26.691,489913,0
1999-06-07,26.648,26.691,26.302,26.39,512057,0
1999-06-08,26.39,26.691,26.226,26.475,780761,0
1999-06-09,26.475,26.691,26.39,26.475,490189,0
1999-06-10,26.475,26.475,25.708,25.88,682140,0
1999-06-11,25.88,26.602,25.88,26.562,738973,0
1999-06-14,26.777,27.753,26.777,27.588,1131511,0
1999-06-15,27.796,27.882,27.201,27.46,847628,0
1999-06-16,27.46,27.588,27.114,27.114,482390,0
1999-06-17,26.944,27.243,26.906,26.985,553150,0
1999-06-18,26.821,27.331,26.821,27.331,1407182,0
1999-06-21,27.287,27.287,26.475,26.777,948474,0
1999-06-22,26.602,27.029,26.562,26.734,435586,0
1999-06-23,26.777,26.906,26.521,26.691,481549,0
1999-06-24,26.821,26.821,26.302,26.347,736326,0
1999-06-25,26.475,26.906,25.75,25.794,862948,0
1999-06-28,25.924,26.095,25.578,25.794,906825,0
1999-06-29,25.456,26.734,25.285,26.39,758474,0
1999-06-30,26.302,26.863,23.876,23.876,1395205,0
1999-07-01,24.646,26.226,24.646,26.053,1502182,0
1999-07-02,25.924,26.095,25.242,25.836,567221,0
1999-07-06,25.794,26.26,25.621,25.88,417477,0
1999-07-07,25.88,26.053,25.708,26.053,390873,0
1999-07-08,26.053,26.226,25.621,25.664,567361,0
1999-07-09,25.924,26.602,25.924,26.602,689106,0
1999-07-12,26.562,26.691,26.18,26.521,807648,0
1999-07-13,26.431,26.777,26.137,26.777,522504,0
1999-07-14,26.648,26.648,26.302,26.648,490048,0
1999-07-15,27.287,27.416,26.944,27.287,1191969,0
1999-07-16,27.201,27.416,26.944,27.373,662638,0
1999-07-19,27.373,28.012,27.072,28.012,803749,0
1999-07-20,27.972,28.053,27.632,28.053,613603,0
1999-07-21,27.925,28.651,27.753,28.565,1148372,0
1999-07-22,28.565,29.246,28.48,28.651,1155614,0
1999-07-23,28.651,28.693,28.271,28.436,409813,0
1999-07-26,28.316,28.866,28.316,28.693,374436,0
1999-07-27,28.565,28.91,28.565,28.738,399370,0
1999-07-28,28.651,28.651,28.099,28.185,314116,0
1999-07-29,27.882,27.882,27.287,27.71,385855,0
1999-07-30,27.882,28.226,26.944,26.944,563461,0
1999-08-02,26.821,26.906,26.18,26.26,665005,0
1999-08-03,26.347,26.431,25.836,26.137,915462,0
1999-08-04,26.137,26.777,26.137,26.602,1112289,0
1999-08-05,26.562,26.691,26.302,26.562,573351,0
1999-08-06,26.562,26.602,26.347,26.602,330970,0
1999-08-09,26.602,26.944,26.39,26.39,688966,0
1999-08-10,26.347,26.648,26.347,26.431,894149,0
1999-08-11,26.431,26.906,26.302,26.777,1219412,0
1999-08-12,26.821,27.114,26.562,26.944,736885,0
1999-08-13,26.863,27.287,26.777,27.287,507322,0
1999-08-16,27.243,27.71,27.243,27.588,587556,0
1999-08-17,27.668,27.925,27.201,27.925,361621,0
1999-08-18,27.882,27.882,26.985,27.373,300605,0
1999-08-19,27.243,27.373,26.863,27.331,293360,0
1999-08-20,27.503,28.185,27.46,28.012,435308,0
1999-08-23,27.972,28.436,27.753,28.436,587278,0
1999-08-24,28.393,28.565,27.925,28.185,269679,0
1999-08-25,28.271,28.393,27.71,27.796,477651,0
1999-08-26,27.632,27.668,27.201,27.243,298238,0
1999-08-27,27.195,27.538,27.064,27.107,518883,0
1999-08-30,27.195,27.366,26.424,26.467,444220,0
1999-08-31,26.467,27.021,26.467,26.467,514982,0
1999-09-01,26.855,27.195,26.814,26.936,522785,0
1999-09-02,26.685,27.021,26.424,26.814,810574,0
1999-09-03,26.936,27.453,26.936,27.324,1075375,0
1999-09-07,27.324,27.71,27.324,27.453,488516,0
1999-09-08,27.624,28.092,27.538,28.005,452159,0
1999-09-09,28.005,28.177,27.495,27.668,411347,0
1999-09-10,27.668,28.047,27.582,27.964,531841,0
1999-09-13,27.964,28.047,27.538,27.875,432237,0
1999-09-14,27.875,28.047,27.582,27.796,329576,0
1999-09-15,27.875,28.308,27.021,27.021,623771,0
1999-09-16,26.936,27.538,26.513,27.28,515121,0
1999-09-17,27.235,27.875,27.235,27.84,890110,0
1999-09-20,27.71,28.005,27.624,27.753,257845,0
1999-09-21,27.668,27.71,27.195,27.495,562903,0
1999-09-22,27.366,28.047,27.15,27.195,671694,0
1999-09-23,27.366,27.453,26.554,26.597,951959,0
1999-09-24,26.685,27.366,26.64,26.893,706377,0
1999-09-27,26.814,27.064,26.554,26.597,608310,0
1999-09-28,26.727,26.893,26.405,26.554,787729,0
1999-09-29,26.727,27.71,26.727,27.324,555521,0
1999-09-30,27.28,28.521,27.28,27.964,1026624,0
1999-10-01,28.005,28.177,27.538,27.538,534620,0
1999-10-04,27.582,28.219,27.582,28.092,411762,0
1999-10-05,28.047,28.308,27.668,27.917,530723,0
1999-10-06,27.917,28.047,27.538,28.005,1019659,0
1999-10-07,27.84,28.308,27.753,28.219,472359,0
1999-10-08,28.135,28.436,28.005,28.177,353533,0
1999-10-11,28.177,28.48,27.964,27.964,348523,0
1999-10-12,27.964,28.047,27.235,27.408,747052,0
1999-10-13,27.235,27.324,26.341,26.341,586443,0
1999-10-14,26.341,26.341,25.485,26.082,517770,0
1999-10-15,26.685,27.917,26.124,27.324,1108529,0
1999-10-18,27.28,27.796,27.15,27.28,1205340,0
1999-10-19,27.28,27.582,26.685,26.727,451184,0
1999-10-20,26.855,28.092,26.855,27.917,940676,0
1999-10-21,27.917,28.264,27.538,28.177,776582,0
1999-10-22,28.348,29.376,28.308,29.16,805558,0
1999-10-25,29.246,29.246,28.738,28.781,640214,0
1999-10-26,28.859,29.12,28.608,28.608,355069,0
1999-10-27,28.859,28.946,28.693,28.823,507462,0
1999-10-28,28.902,28.946,28.005,28.946,994026,0
1999-10-29,29.074,29.719,28.823,29.12,629068,0
1999-11-01,29.203,29.463,28.565,28.738,578503,0
1999-11-02,28.781,29.929,28.781,29.463,495483,0
1999-11-03,29.291,29.886,28.823,29.763,776582,0
1999-11-04,30.101,30.578,29.591,29.679,469016,0
1999-11-05,29.929,30.405,29.842,30.015,403962,0
1999-11-08,30.141,30.273,29.679,29.763,321223,0
1999-11-09,29.842,30.06,29.376,30.015,446867,0
1999-11-10,29.763,30.912,29.418,30.66,487960,0
1999-11-11,30.781,31.429,30.617,30.617,824360,0
1999-11-12,30.748,30.748,30.141,30.273,481416,0
1999-11-15,30.188,30.617,29.8,30.487,686040,0
1999-11-17,30.487,30.704,30.445,30.487,581150,0
1999-11-18,30.487,30.578,29.971,30.101,699416,0
1999-11-19,30.06,30.06,29.418,29.719,531700,0
1999-11-22,29.418,29.547,29.074,29.463,387664,0
1999-11-23,29.463,29.506,28.693,29.03,1205756,0
1999-11-24,29.16,29.886,29.074,29.463,285281,0
1999-11-26,29.583,29.756,29.283,29.583,112273,0
1999-11-29,29.5,29.629,29.153,29.629,307848,0
1999-11-30,29.5,30.353,29.5,29.842,1180406,0
1999-12-01,30.523,31.342,30.523,30.741,1067719,0
1999-12-02,30.781,31.258,30.696,31.171,630324,0
1999-12-03,31.342,32.671,31.342,32.153,853199,0
1999-12-06,32.069,32.715,31.594,32.413,657623,0
1999-12-07,32.455,32.884,32.239,32.585,771709,0
1999-12-08,32.371,32.371,31.594,31.938,695510,0
1999-12-09,32.069,32.239,31.342,31.594,799849,0
1999-12-10,31.594,31.896,31.128,31.258,352840,0
1999-12-13,31.342,31.342,30.912,31.171,899026,0
1999-12-14,30.999,32.239,30.872,31.213,942626,0
1999-12-15,31.128,31.514,30.872,31.042,771288,0
1999-12-16,31.085,32.153,30.741,32.111,720446,0
1999-12-17,32.239,32.585,31.724,31.896,1744842,0
1999-12-20,31.81,31.982,31.385,31.473,652189,0
1999-12-21,31.514,31.514,31.085,31.128,749562,0
1999-12-22,31.128,31.128,30.57,30.781,611236,0
1999-12-23,30.826,30.955,30.781,30.872,881477,0
1999-12-27,30.955,30.955,30.48,30.48,777423,0
1999-12-28,30.18,31.128,30.18,30.57,1511517,0
1999-12-29,30.653,30.955,30.437,30.61,374293,0
1999-12-30,30.741,30.872,30.61,30.781,280681,0
1999-12-31,30.741,31.213,30.696,31.128,194041,0
2000-01-03,30.696,30.826,29.929,30.095,681999,0
2000-01-04,30.095,30.18,29.455,29.54,377495,0
2000-01-05,29.455,29.971,29.455,29.671,869219,0
2000-01-06,29.5,30.353,29.5,29.8,927723,0
2000-01-07,29.842,30.696,29.711,30.61,1626856,0
2000-01-10,30.696,31.429,30.696,31.258,820185,0
2000-01-11,31.171,31.938,30.955,31.385,619595,0
2000-01-12,31.385,31.896,31.213,31.681,390448,0
2000-01-13,31.681,31.854,31.342,31.342,440322,0
2000-01-14,31.171,31.514,30.955,31.085,906689,0
2000-01-18,31.171,31.638,31.042,31.385,1451899,0
2000-01-19,31.473,31.766,31.342,31.429,1435602,0
2000-01-20,31.896,32.239,30.653,30.696,1480318,0
2000-01-21,31.042,31.085,30.095,30.437,775193,0
2000-01-24,30.523,30.781,29.411,29.711,769480,0
2000-01-25,29.629,29.971,28.809,29.711,988313,0
2000-01-26,29.8,29.929,28.982,29.411,766412,0
2000-01-27,29.583,29.629,28.679,28.852,575020,0
2000-01-28,28.896,28.938,28.039,28.129,830212,0
2000-01-31,28.129,28.129,27.353,27.653,1114244,0
2000-02-01,27.653,28.039,27.353,27.869,700106,0
2000-02-02,27.956,28.256,27.739,27.911,936219,0
2000-02-03,27.869,28.039,27.567,27.911,629764,0
2000-02-04,27.825,28.3,27.523,27.911,1929969,0
2000-02-07,27.956,28.256,27.695,27.998,1009629,0
2000-02-08,27.998,27.998,27.438,27.481,1038043,0
2000-02-09,27.567,27.695,26.498,27.007,1242258,0
2000-02-10,27.007,27.007,26.755,26.886,610403,0
2000-02-11,26.886,26.886,26.066,26.369,861974,0
2000-02-14,26.755,27.007,26.411,26.498,562484,0
2000-02-15,26.625,26.886,26.239,26.714,826313,0
2000-02-16,26.755,27.05,26.325,26.714,511644,0
2000-02-17,26.755,26.84,26.282,26.583,606362,0
2000-02-18,26.066,26.239,25.765,26.024,749979,0
2000-02-22,26.066,26.886,26.066,26.411,474587,0
2000-02-23,26.282,26.886,25.896,26.369,641190,0
2000-02-24,26.195,26.195,25.083,26.066,878125,0
2000-02-25,26.016,26.317,25.198,25.542,976475,0
2000-02-28,25.93,26.317,25.542,25.671,1000576,0
2000-02-29,25.5,26.537,24.811,26.537,1097249,0
2000-03-01,26.537,26.537,25.758,26.317,927306,0
2000-03-02,26.405,27.222,26.405,26.834,1298112,0
2000-03-03,27.18,28.982,27.18,28.732,1017013,0
2000-03-06,28.643,29.066,28.211,28.732,941932,0
2000-03-07,28.732,29.196,27.695,28.039,1167313,0
2000-03-08,27.998,27.998,27.611,27.782,888997,0
2000-03-09,27.739,28.513,27.265,28.472,896381,0
2000-03-10,28.732,29.455,28.3,28.732,790652,0
2000-03-13,27.523,28.428,27.523,28.211,752484,0
2000-03-14,28.129,28.852,27.695,27.739,676432,0
2000-03-15,27.611,29.671,27.353,29.112,722814,0
2000-03-16,29.238,30.487,28.513,30.487,1284323,0
2000-03-17,31.135,32.254,30.66,30.878,1128589,0
2000-03-20,30.962,31.824,30.234,31.437,1192386,0
2000-03-21,31.35,32.254,31.177,31.868,565686,0
2000-03-22,33.538,33.538,31.953,32.297,1933030,0
2000-03-23,32.212,32.557,31.177,32.125,806530,0
2000-03-24,32.125,32.557,31.609,31.652,828685,0
2000-03-27,31.652,31.91,31.308,31.695,488657,0
2000-03-28,31.652,32.728,31.308,31.78,927723,0
2000-03-29,31.695,32.557,31.479,32.425,656510,0
2000-03-30,32.341,33.073,32.169,32.987,809182,0
2000-03-31,32.987,33.201,32.772,32.946,1011996,0
2000-04-03,32.987,33.118,32.254,32.987,765440,0
2000-04-04,32.987,34.487,32.425,34.357,1037210,0
2000-04-05,34.444,34.444,33.029,34.1,1018127,0
2000-04-06,34.272,34.875,34.228,34.573,543536,0
2000-04-07,34.573,35.435,34.1,34.444,1598301,0
2000-04-10,34.444,35.263,34.1,35.091,785358,0
2000-04-11,35.435,36.597,35.435,36.124,2095175,0
2000-04-12,36.167,36.469,35.736,35.953,1685225,0
2000-04-13,35.953,37.419,35.822,36.469,1694835,0
2000-04-14,36.124,36.124,34.746,35.133,1132908,0
2000-04-17,35.133,35.61,34.401,34.746,1263845,0
2000-04-18,34.573,34.919,34.143,34.573,1010880,0
2000-04-19,34.573,35.565,34.357,34.66,651776,0
2000-04-20,34.401,34.787,34.143,34.787,471939,0
2000-04-24,34.614,36.469,34.614,36.469,1188345,0
2000-04-25,36.9,37.114,36.513,37.029,1277916,0
2000-04-26,37.029,37.114,36.469,36.469,717522,0
2000-04-27,35.782,36.34,34.746,35.393,1269697,0
2000-04-28,34.787,35.177,34.532,34.959,856259,0
2000-05-01,35.048,36.553,35.048,36.469,1055459,0
2000-05-02,36.469,36.469,35.435,35.908,665982,0
2000-05-03,35.736,36.124,35.306,35.519,1282372,0
2000-05-04,35.435,36.294,35.133,35.736,502582,0
2000-05-05,35.782,36.039,35.306,35.782,513727,0
2000-05-08,35.519,35.864,35.22,35.61,672249,0
2000-05-09,35.692,36.124,34.614,35.091,462887,0
2000-05-10,35.091,35.435,34.272,34.316,378749,0
2000-05-11,34.532,35.22,34.316,34.787,471802,0
2000-05-12,34.787,35.565,34.66,35.348,376104,0
2000-05-15,35.348,35.864,35.22,35.435,710836,0
2000-05-16,35.61,36.167,35.435,36.081,911842,0
2000-05-17,36.039,36.597,35.782,36.469,518605,0
2000-05-18,36.294,36.859,36.124,36.513,432942,0
2000-05-19,36.34,36.469,35.091,35.091,693702,0
2000-05-22,35.435,35.435,34.487,34.704,379587,0
2000-05-23,34.704,34.787,33.969,34.228,461630,0
2000-05-24,34.264,34.607,33.876,34.395,724069,0
2000-05-25,34.48,34.78,33.705,33.92,531700,0
2000-05-26,33.92,34.093,33.274,33.401,429733,0
2000-05-30,33.532,34.222,33.361,34.093,374570,0
2000-05-31,34.093,34.136,31.854,32.069,1213144,0
2000-06-01,32.153,33.661,32.153,33.661,1481292,0
2000-06-02,34.136,34.524,34.093,34.395,852079,0
2000-06-05,34.222,34.395,34.007,34.222,620849,0
2000-06-06,34.264,34.696,34.222,34.696,576972,0
2000-06-07,34.607,34.825,33.835,33.835,982050,0
2000-06-08,33.964,34.264,33.79,33.876,385298,0
2000-06-09,33.964,34.436,33.964,34.309,564156,0
2000-06-12,33.964,34.136,32.931,33.08,878125,0
2000-06-13,33.188,33.876,33.103,33.705,538108,0
2000-06-14,33.79,33.964,33.231,33.532,793581,0
2000-06-15,33.532,33.575,33.014,33.103,677822,0
2000-06-16,31.854,32.585,31.854,32.455,1201857,0
2000-06-19,31.896,31.938,30.776,31.55,1528373,0
2000-06-20,31.638,31.638,30.219,30.299,2244640,0
2000-06-21,30.299,31.465,30.299,31.078,1345892,0
2000-06-22,30.905,31.465,30.818,31.251,624891,0
2000-06-23,31.163,31.378,30.173,30.26,544515,0
2000-06-26,30.26,31.035,30.087,30.087,932180,0
2000-06-27,30.26,30.646,29.656,29.741,620430,0
2000-06-28,29.829,30.562,29.484,30.279,621962,0
2000-06-29,30,30.127,28.189,28.323,1276385,0
2000-06-30,28.836,28.925,27.761,27.977,1646080,0
2000-07-03,28.061,29.225,28.061,29.052,341837,0
2000-07-05,29.656,29.871,28.45,28.536,827429,0
2000-07-06,28.536,29.269,28.362,29.009,783548,0
2000-07-07,29.009,30.689,29.009,30,935524,0
2000-07-10,30,30.734,29.829,30.087,655536,0
2000-07-11,30.087,30.345,29.741,30.219,443805,0
2000-07-12,30.127,30.947,30.127,30.864,794694,0
2000-07-13,30.689,31.854,30.689,31.638,726157,0
2000-07-14,31.982,32.413,31.465,32.327,772126,0
2000-07-17,32.413,32.585,31.293,31.724,751788,0
2000-07-18,32.239,32.371,31.724,32.281,1450785,0
2000-07-19,32.153,32.371,31.55,31.638,571677,0
2000-07-20,31.638,32.413,31.205,32.371,707771,0
2000-07-21,32.499,32.542,31.55,32.111,441434,0
2000-07-24,32.027,32.931,32.027,32.585,708051,0
2000-07-25,32.757,32.801,31.766,32.757,489770,0
2000-07-26,32.627,32.671,31.982,32.069,625727,0
2000-07-27,32.111,33.058,31.724,32.499,893175,0
2000-07-28,32.455,32.542,31.638,31.81,851388,0
2000-07-31,31.81,31.854,31.55,31.594,664031,0
2000-08-01,31.681,31.896,31.465,31.681,652056,0
2000-08-02,31.55,31.896,31.55,31.724,585605,0
2000-08-03,31.854,31.854,30.776,31.121,694397,0
2000-08-04,31.035,31.121,30.734,31.035,415248,0
2000-08-07,30.734,31.81,30.689,31.594,781735,0
2000-08-08,31.594,32.843,31.55,32.542,655118,0
2000-08-09,32.413,32.671,31.766,31.982,347270,0
2000-08-10,32.069,32.627,31.81,32.2,213123,0
2000-08-11,32.153,33.401,32.153,33.145,476951,0
2000-08-14,33.058,33.401,32.884,33.361,312863,0
2000-08-15,33.447,33.491,32.973,33.145,287649,0
2000-08-16,33.145,33.491,33.014,33.145,393935,0
2000-08-17,33.274,33.748,33.274,33.619,259371,0
2000-08-18,33.619,33.705,33.297,33.575,263688,0
2000-08-21,33.491,33.619,33.319,33.319,510246,0
2000-08-22,33.401,33.447,33.058,33.103,416218,0
2000-08-23,33.145,33.361,32.627,32.757,488516,0
2000-08-24,32.671,33.575,32.585,33.319,369697,0
2000-08-25,33.401,33.835,33.274,33.748,720306,0
2000-08-28,33.79,34.049,33.661,33.964,421791,0
2000-08-29,33.876,34.919,33.79,34.704,626420,0
2000-08-30,34.573,34.746,33.79,34.136,560394,0
2000-08-31,34.222,34.222,33.748,33.805,620292,0
2000-09-01,33.876,34.264,33.401,33.401,657763,0
2000-09-05,33.401,33.835,33.401,33.661,317460,0
2000-09-06,33.748,34.395,33.661,34.264,323868,0
2000-09-07,34.136,34.222,33.79,33.92,384184,0
2000-09-08,33.964,34.007,33.447,33.876,564296,0
2000-09-11,33.876,34.309,33.619,34.309,486981,0
2000-09-12,34.309,35.048,33.985,34.614,832581,0
2000-09-13,34.919,35.649,34.787,35.435,690362,0
2000-09-14,35.306,35.479,35.048,35.479,319965,0
2000-09-15,35.649,35.649,34.309,34.351,1345475,0
2000-09-18,34.179,34.309,33.103,33.145,917694,0
2000-09-19,33.145,33.145,31.759,32.499,1760447,0
2000-09-20,32.499,32.499,31.759,32.103,760288,0
2000-09-21,32.103,32.103,31.458,31.717,564156,0
2000-09-22,31.717,31.717,30.984,31.503,593687,0
2000-09-25,31.503,33.319,31.503,32.585,624891,0
2000-09-26,32.757,33.103,32.103,32.281,575159,0
2000-09-27,32.146,32.931,31.93,32.585,881336,0
2000-09-28,32.715,34.136,32.627,33.92,880639,0
2000-09-29,33.79,34.093,32.371,32.455,998345,0
2000-10-02,32.627,32.627,32.146,32.281,527799,0
2000-10-03,32.327,32.843,32.103,32.627,984275,0
2000-10-04,32.239,32.281,31.717,31.759,986784,0
2000-10-05,31.759,31.93,30.898,30.898,1018684,0
2000-10-06,30.94,30.984,29.127,29.512,1982349,0
2000-10-09,29.686,30.426,29.512,30.121,532814,0
2000-10-10,30.211,30.211,28.823,29.34,761122,0
2000-10-11,29.382,29.992,29.038,29.554,835922,0
2000-10-12,29.899,29.944,28.436,28.565,675593,0
2000-10-13,28.738,30.597,28.693,29.944,1191134,0
2000-10-16,30.426,30.555,29.426,29.725,611659,0
2000-10-17,29.554,29.642,23.597,24.889,6693249,0
2000-10-18,25.063,26.016,25.063,25.843,2929427,0
2000-10-19,26.102,26.275,25.843,26.016,1264964,0
2000-10-20,25.671,25.93,24.931,25.585,1123575,0
2000-10-23,25.671,26.791,25.406,26.059,1352716,0
2000-10-24,26.102,26.576,25.973,26.405,1024537,0
2000-10-25,26.317,26.317,25.585,26.059,519161,0
2000-10-26,26.145,26.834,26.102,26.663,805279,0
2000-10-27,26.576,27.833,26.187,27.567,988313,0
2000-10-30,27.653,29.038,27.481,28.308,1150318,0
2000-10-31,28.48,29.382,28.348,29.34,769202,0
2000-11-01,30.165,30.165,29.127,29.554,668070,0
2000-11-02,29.554,30.039,29.554,29.899,722814,0
2000-11-03,30.079,30.467,29.34,29.816,814613,0
2000-11-06,29.816,29.899,29.598,29.816,328183,0
2000-11-07,29.816,29.856,29.471,29.771,474032,0
2000-11-08,29.816,29.856,29.426,29.725,627537,0
2000-11-09,29.598,29.686,28.953,29.512,702617,0
2000-11-10,29.382,29.382,28.348,28.521,459822,0
2000-11-13,28.264,28.565,28.177,28.393,862672,0
2000-11-14,28.651,28.693,27.789,28.308,1817413,0
2000-11-15,28.219,29.992,28.219,29.253,940676,0
2000-11-16,29.642,29.856,29.21,29.471,713063,0
2000-11-17,29.642,30.292,29.34,29.554,703454,0
2000-11-20,29.686,29.816,29.21,29.382,1052673,0
2000-11-21,29.471,30.211,29.299,29.686,805138,0
2000-11-22,29.816,30.079,29.512,29.554,378749,0
2000-11-24,30.597,30.727,30.382,30.597,247669,0
2000-11-27,30.508,30.898,29.944,30.252,619595,0
2000-11-28,30.467,30.467,29.382,29.642,736326,0
2000-11-29,29.816,30.072,29.598,29.771,665982,0
2000-11-30,29.771,29.771,27.869,28.386,1573366,0
2000-12-01,28.341,28.428,27.956,28.17,1546342,0
2000-12-04,28.17,29.038,27.998,28.732,1150318,0
2000-12-05,28.953,29.598,28.859,29.554,976475,0
2000-12-06,29.382,29.598,28.859,28.902,921451,0
2000-12-07,29.082,29.082,28.084,28.256,595635,0
2000-12-08,28.3,28.6,27.998,28.129,890527,0
2000-12-11,28.256,28.256,27.3,27.998,1477110,0
2000-12-12,28.129,29.082,28.039,28.428,789539,0
2000-12-13,28.341,29.816,28.341,28.686,1687308,0
2000-12-14,28.6,30.769,28.341,28.513,1302989,0
2000-12-15,28.17,28.211,27.215,27.473,1245738,0
2000-12-18,27.559,27.733,27.129,27.733,677822,0
2000-12-19,27.646,27.688,27.086,27.129,673085,0
2000-12-20,27.043,27.086,24.961,25.572,1875364,0
2000-12-21,25.742,26.431,25.485,25.786,1023700,0
2000-12-22,25.83,27.258,25.701,26.521,954047,0
2000-12-26,26.826,26.914,26.347,26.784,592294,0
2000-12-27,26.741,27.346,26.656,27.3,876740,0
2000-12-28,27.3,27.3,26.26,27,1494246,0
2000-12-29,27.258,28.211,27.173,28.129,1737457,0
2001-01-02,28.129,28.129,26.431,26.784,677545,0
2001-01-03,27.043,28.953,26.431,28.773,1527260,0
2001-01-04,28.643,29.471,28.341,28.859,844280,0
2001-01-05,28.953,29.127,27.473,28.084,1179014,0
2001-01-08,28.341,28.732,27.825,28.211,1095994,0
2001-01-09,28.17,28.557,27.386,27.473,1065624,0
2001-01-10,27.473,27.688,27.043,27.559,827429,0
2001-01-11,27.956,28.039,26.871,27.688,941790,0
2001-01-12,28.211,28.428,27.688,28.3,887324,0
2001-01-16,28.341,29.127,27.688,29.127,962129,0
2001-01-17,29.127,29.382,28.686,28.994,1174698,0
2001-01-18,28.994,29.168,28.6,29.127,1117863,0
2001-01-19,29.21,29.471,28.816,29.34,830493,0
2001-01-22,29.21,29.253,28.3,28.472,1562501,0
2001-01-23,25.399,28.341,25.399,28.3,3891280,0
2001-01-24,28.472,28.686,28.3,28.428,1139311,0
2001-01-25,27.998,28.386,27.688,28.084,1285019,0
2001-01-26,28.039,28.084,27.3,27.733,801239,0
2001-01-29,27.733,27.991,27.473,27.804,676845,0
2001-01-30,27.812,28.651,27.595,28.594,1587572,0
2001-01-31,28.766,29.471,28.428,28.708,831608,0
2001-02-01,28.6,28.932,28.355,28.594,527239,0
2001-02-02,28.679,29.127,28.15,28.278,460101,0
2001-02-05,28.428,28.781,28.428,28.686,731036,0
2001-02-06,28.672,28.708,28.436,28.508,1008932,0
2001-02-07,28.536,28.55,28.355,28.428,1437273,0
2001-02-08,28.501,28.672,28.42,28.486,1025649,0
2001-02-09,28.659,28.659,28.012,28.012,924381,0
2001-02-12,27.84,28.393,27.761,28.15,1688563,0
2001-02-13,28.329,28.565,28.219,28.42,916299,0
2001-02-14,28.256,28.393,28.047,28.113,884541,0
2001-02-15,28.113,28.918,28.113,28.752,773380,0
2001-02-16,28.744,28.836,28.084,28.386,1281258,0
2001-02-20,28.355,28.982,28.219,28.292,1016034,0
2001-02-21,28.636,28.636,27.917,27.948,852780,0
2001-02-22,28.15,28.329,27.086,27.467,911423,0
2001-02-23,27.043,27.308,26.347,26.893,1022023,0
2001-02-26,26.814,27.617,26.814,27.353,730200,0
2001-02-27,27.825,27.917,26.956,27.093,546742,0
2001-02-28,27.166,27.195,26.333,26.685,679216,0
2001-03-01,26.576,26.814,25.988,26.64,1178314,0
2001-03-02,26.64,27.825,26.431,27.538,1397153,0
2001-03-05,26.714,27.789,26.714,27.575,1163134,0
2001-03-06,28.106,28.501,28.047,28.099,784384,0
2001-03-07,28.521,29.217,28.17,28.501,1455797,0
2001-03-08,28.508,28.686,28.278,28.486,978427,0
2001-03-09,28.659,28.659,27.753,27.896,774636,0
2001-03-12,27.896,28.012,27.05,27.072,973969,0
2001-03-13,27.129,27.201,26.355,26.777,812521,0
2001-03-14,26.777,26.814,25.772,26.031,801936,0
2001-03-15,26.153,26.362,25.951,26.045,905292,0
2001-03-16,25.636,26.088,25.355,25.42,1373338,0
2001-03-19,25.428,25.851,25.355,25.736,899304,0
2001-03-20,25.88,25.88,25.348,25.399,1490067,0
2001-03-21,25.285,25.428,24.417,24.528,989989,0
2001-03-22,24.701,24.731,23.518,24.077,1448693,0
2001-03-23,24.869,25.269,24.773,25.075,1250613,0
2001-03-26,25.055,26.088,25.012,26.082,1268443,0
2001-03-27,25.943,26.362,25.736,26.31,1546342,0
2001-03-28,26.016,26.302,25.312,25.391,920339,0
2001-03-29,25.147,25.478,24.59,24.862,867546,0
2001-03-30,25.035,25.391,24.451,24.931,1314409,0
2001-04-02,25.285,25.355,24.608,24.795,1328623,0
2001-04-03,24.66,24.66,23.898,24.107,1416794,0
2001-04-04,23.656,25.012,23.231,24.825,2324180,0
2001-04-05,25.355,25.916,25.319,25.693,865733,0
2001-04-06,25.693,25.693,24.766,25.096,906130,0
2001-04-09,25.25,25.443,25.042,25.206,1101426,0
2001-04-10,25.391,25.981,25.169,25.75,1076770,0
2001-04-11,25.916,26.053,24.731,25.02,1708763,0
2001-04-12,25.02,25.385,24.559,25.198,942210,0
2001-04-16,25.371,25.608,24.795,25.075,1143493,0
2001-04-17,24.342,25.02,24.315,24.724,1351744,0
2001-04-18,25.004,27.201,24.937,26.944,2465845,0
2001-04-19,27.3,27.725,26.826,27.695,1274156,0
2001-04-20,27.3,27.481,26.956,27.121,957256,0
2001-04-23,27.408,27.408,26.498,26.617,672669,0
2001-04-24,26.576,26.602,26.226,26.362,837876,0
2001-04-25,26.296,26.302,25.564,26.11,1603036,0
2001-04-26,26.282,26.893,26.059,26.505,1089029,0
2001-04-27,26.61,27.137,26.505,27.029,1086801,0
2001-04-30,26.992,27.408,26.992,27.18,570565,0
2001-05-01,27.058,27.862,26.714,27.632,1031917,0
2001-05-02,27.632,27.753,27.338,27.675,704567,0
2001-05-03,27.509,27.509,26.253,26.431,1166196,0
2001-05-04,26.467,26.777,26.153,26.617,787729,0
2001-05-07,26.64,26.848,26.467,26.548,370952,0
2001-05-08,26.431,26.602,26.088,26.282,693146,0
2001-05-09,26.282,26.377,25.88,26.124,479183,0
2001-05-10,26.124,26.576,26.124,26.362,1300484,0
2001-05-11,26.362,26.543,25.981,26.245,708745,0
2001-05-14,26.245,26.362,25.981,26.26,412457,0
2001-05-15,26.153,26.431,26.102,26.397,480438,0
2001-05-16,26.467,27.361,26.088,27.18,1124550,0
2001-05-17,27.353,27.984,27.316,27.776,985671,0
2001-05-18,27.896,28.6,27.882,28.58,1215370,0
2001-05-21,28.659,29.269,28.414,29.269,1003640,0
2001-05-22,29.182,30.015,28.96,29.864,1446187,0
2001-05-23,29.733,30.053,29.547,29.842,1494383,0
2001-05-24,29.733,30.26,29.562,30.134,1242115,0
2001-05-25,29.978,30.292,29.808,30.066,987062,0
2001-05-29,30.101,30.204,29.527,29.577,978984,0
2001-05-30,29.686,29.787,28.953,29.261,886630,0
2001-05-31,29.261,29.793,29.196,29.569,632689,0
2001-06-01,29.404,29.404,28.6,29.175,869357,0
2001-06-04,29.332,29.642,29.104,29.569,753879,0
2001-06-05,29.476,30.345,29.476,30.066,688829,0
2001-06-06,30,30,29.196,29.426,801794,0
2001-06-07,29.547,29.569,29.127,29.307,1303824,0
2001-06-08,28.989,29.082,28.852,28.994,588951,0
2001-06-11,28.88,28.953,28.329,28.58,674059,0
2001-06-12,28.58,28.58,28.084,28.414,618345,0
2001-06-13,28.414,28.636,28.17,28.17,637426,0
2001-06-14,27.903,28.15,27.825,27.94,769754,0
2001-06-15,27.94,28.6,27.925,28.428,1258692,0
2001-06-18,28.428,28.953,28.185,28.264,723094,0
2001-06-19,28.292,28.378,27.833,27.896,1563196,0
2001-06-20,27.896,27.977,27.28,27.445,1061727,0
2001-06-21,27.488,27.603,27.129,27.509,1214675,0
2001-06-22,27.509,27.509,26.928,26.963,753038,0
2001-06-25,26.855,27.173,26.855,26.871,877438,0
2001-06-26,26.369,26.648,26.095,26.431,1430305,0
2001-06-27,25.636,26.232,25.636,25.93,1305635,0
2001-06-28,25.93,26.369,25.93,25.965,1046404,0
2001-06-29,26.001,26.513,25.965,26.267,1369854,0
2001-07-02,26.341,27.137,26.232,26.992,1013111,0
2001-07-03,26.826,27.036,26.741,26.834,502308,0
2001-07-05,26.893,27,26.529,26.762,940535,0
2001-07-06,26.721,26.721,26.038,26.038,990131,0
2001-07-09,25.88,26.384,25.88,26.168,1245458,0
2001-07-10,26.232,26.482,26.053,26.11,713483,0
2001-07-11,26.059,26.082,25.255,25.807,600373,0
2001-07-12,25.807,26.377,25.807,26.232,946946,0
2001-07-13,26.239,26.302,25.865,26.016,744405,0
2001-07-16,26.016,26.145,25.22,25.25,667515,0
2001-07-17,24.896,25.428,24.487,25.118,2656124,0
2001-07-18,24.975,24.982,24.559,24.766,2010902,0
2001-07-19,24.937,25.22,24.937,25.083,664309,0
2001-07-20,25.184,25.214,24.903,25.103,606362,0
2001-07-23,24.989,25.363,24.841,25.139,613885,0
2001-07-24,25.125,25.198,24.654,24.78,836344,0
2001-07-25,24.559,24.731,24.349,24.66,800126,0
2001-07-26,24.521,24.753,24.424,24.688,852224,0
2001-07-27,24.688,24.803,24.395,24.66,511644,0
2001-07-30,24.559,24.731,24.431,24.675,401178,0
2001-07-31,24.803,25.534,24.803,25.22,637426,0
2001-08-01,25.326,25.644,24.937,24.989,856537,0
2001-08-02,25.096,25.312,25.047,25.214,493111,0
2001-08-03,25.147,25.615,25.083,25.534,803050,0
2001-08-06,25.708,25.742,25.319,25.45,926468,0
2001-08-07,25.671,25.916,25.436,25.708,892063,0
2001-08-08,25.742,25.807,25.534,25.572,838293,0
2001-08-09,25.572,25.88,25.557,25.758,777557,0
2001-08-10,25.851,26.928,25.836,26.537,1133880,0
2001-08-13,26.232,26.467,26.11,26.218,709720,0
2001-08-14,26.16,26.195,25.463,25.823,752627,0
2001-08-15,25.951,25.965,25.564,25.564,758058,0
2001-08-16,25.708,25.924,25.485,25.815,855985,0
2001-08-17,25.742,25.742,25.192,25.25,452717,0
2001-08-20,25.184,25.456,25.042,25.45,722401,0
2001-08-21,25.5,26.267,25.478,25.608,827566,0
2001-08-22,25.636,25.938,25.629,25.916,737994,0
2001-08-23,25.916,25.988,25.636,25.786,610821,0
2001-08-24,25.758,26.239,25.75,26.11,676845,0
2001-08-27,26.195,26.347,25.988,26.195,465813,0
2001-08-28,26.203,26.438,26.016,26.066,774770,0
2001-08-29,26.045,26.153,25.52,25.549,1566678,0
2001-08-30,25.557,25.686,25.169,25.348,1527394,0
2001-08-31,25.348,25.385,25.103,25.147,704709,0
2001-09-04,25.147,25.147,24.66,24.66,1156032,0
2001-09-05,24.575,24.575,24.099,24.487,1330012,0
2001-09-06,24.544,24.825,24.077,24.451,817537,0
2001-09-07,24.507,24.575,23.813,23.813,816563,0
2001-09-10,23.695,24.228,23.633,23.876,783687,0
2001-09-17,23.732,23.732,22.197,22.247,1448276,0
2001-09-18,22.197,22.634,22.017,22.033,597029,0
2001-09-19,22.197,22.406,20.667,21.301,1452875,0
2001-09-20,20.95,21.198,20.131,20.187,1137922,0
2001-09-21,18.558,21.041,18.485,20.726,2002682,0
2001-09-24,21.004,21.385,20.934,21.143,1880657,0
2001-09-25,21.213,21.53,20.971,21.517,1194616,0
2001-09-26,21.695,21.845,20.38,20.488,1371522,0
2001-09-27,20.488,20.726,20.143,20.519,1269418,0
2001-09-28,19.777,21.173,19.777,21.084,1426550,0
2001-10-01,20.934,21.048,20.137,20.143,1924534,0
2001-10-02,20.143,20.589,20.102,20.38,1601644,0
2001-10-03,20.302,21.004,20.266,20.797,1263987,0
2001-10-04,21.359,21.773,21.285,21.429,1179989,0
2001-10-05,21.359,21.71,21.113,21.479,585328,0
2001-10-08,21.636,21.717,21.359,21.471,696627,0
2001-10-09,21.471,21.601,21.113,21.4,684924,0
2001-10-10,21.4,22.455,21.301,22.368,916580,0
2001-10-11,22.685,23.56,22.62,23.324,921451,0
2001-10-12,23.324,23.552,22.62,23.044,698160,0
2001-10-15,23.044,23.245,22.736,23.164,400062,0
2001-10-16,23.633,23.633,22.792,23.331,1564035,0
2001-10-17,23.732,23.806,23.296,23.397,1071894,0
2001-10-18,23.317,23.575,23.133,23.179,775332,0
2001-10-19,23.008,23.216,22.85,23.133,638541,0
2001-10-22,23.195,24.012,23.125,23.992,1816578,0
2001-10-23,23.992,24.446,23.985,24.137,611795,0
2001-10-24,24.143,24.363,23.95,24.215,637984,0
2001-10-25,24.121,24.552,23.389,24.544,867405,0
2001-10-26,24.439,25.198,24.439,24.968,944856,0
2001-10-29,24.889,24.889,24.012,24.012,567916,0
2001-10-30,23.841,23.936,23.11,23.172,1002944,0
2001-10-31,23.353,23.453,22.938,23.072,1637998,0
2001-11-01,22.965,23.806,22.677,23.732,1056016,0
2001-11-02,23.732,24.931,23.633,24.862,996813,0
2001-11-05,24.961,25.277,24.473,24.695,826590,0
2001-11-06,24.787,25.103,24.507,25.103,823388,0
2001-11-07,25.055,25.508,25.035,25.471,664590,0
2001-11-08,25.52,25.758,25.035,25.292,958368,0
2001-11-09,25.298,25.542,24.924,25.478,703732,0
2001-11-12,25.557,25.629,25.067,25.277,466088,0
2001-11-13,25.348,25.902,25.312,25.736,680050,0
2001-11-14,25.801,26.317,25.786,26.302,1108112,0
2001-11-15,26.302,26.944,26.18,26.92,884260,0
2001-11-16,26.928,27.021,26.714,26.956,1017989,0
2001-11-19,26.956,27.308,26.625,27.107,542423,0
2001-11-20,26.602,26.602,26.008,26.195,1289620,0
2001-11-21,26.203,26.203,25.485,25.865,763492,0
2001-11-23,25.973,26.397,25.873,26.347,161446,0
2001-11-26,26.289,26.749,25.916,26.749,1318452,0
2001-11-27,26.749,26.848,26.26,26.467,747475,0
2001-11-28,26.355,26.355,25.981,26.282,576132,0
2001-11-29,26.137,26.211,25.678,26.001,606082,0
2001-11-30,26.137,26.174,25.649,25.902,991657,0
2001-12-03,25.686,25.896,25.298,25.772,1011579,0
2001-12-04,25.772,26.341,25.772,26.302,888020,0
2001-12-05,26.333,27.158,26.317,27.086,1103236,0
2001-12-06,27.086,27.4,26.928,27.229,613188,0
2001-12-07,27.4,27.4,26.632,27.208,567496,0
2001-12-10,27.121,27.121,26.211,26.39,658183,0
2001-12-11,26.39,27.05,26.355,26.61,441994,0
2001-12-12,26.431,26.632,26.211,26.424,539776,0
2001-12-13,26.424,26.452,25.786,25.859,541451,0
2001-12-14,25.508,25.823,25.227,25.621,817537,0
2001-12-17,25.859,26.355,25.75,26.245,411622,0
2001-12-18,26.529,26.706,26.444,26.678,470546,0
2001-12-19,26.678,26.886,26.362,26.871,761820,0
2001-12-20,26.734,27.05,26.187,26.296,779368,0
2001-12-21,26.153,26.317,25.786,25.965,1208961,0
2001-12-24,25.896,26.074,25.896,25.994,332504,0
2001-12-26,26.038,26.066,25.859,25.943,668070,0
2001-12-27,26.001,26.001,25.88,26.001,768225,0
2001-12-28,26.001,26.153,25.83,26.031,1135414,0
2001-12-31,26.038,26.302,25.93,26.053,750671,0
2002-01-02,26.066,26.168,25.6,26.045,954880,0
2002-01-03,26.074,26.632,26.038,26.521,923823,0
2002-01-04,26.632,27.208,26.632,27.137,1232086,0
2002-01-07,27.229,27.393,26.928,26.956,990546,0
2002-01-08,26.914,27.05,26.066,26.355,911703,0
2002-01-09,26.419,26.914,26.362,26.419,696349,0
2002-01-10,26.419,26.419,25.578,25.908,633387,0
2002-01-11,25.965,26.16,25.723,25.736,508018,0
2002-01-14,25.786,25.865,25.306,25.312,460653,0
2002-01-15,25.333,25.463,24.875,24.945,885653,0
2002-01-16,24.881,24.889,24.137,24.137,765859,0
2002-01-17,24.172,24.695,24.172,24.608,969788,0
2002-01-18,24.608,24.841,24.521,24.575,482244,0
2002-01-22,26.001,26.001,24.731,24.803,1936515,0
2002-01-23,24.869,25.636,24.567,25.436,1005450,0
2002-01-24,25.615,25.938,25.578,25.786,803749,0
2002-01-25,25.836,26.505,25.686,26.267,722117,0
2002-01-28,26.341,26.698,26.282,26.543,618759,0
2002-01-29,26.548,26.749,25.951,26.174,1235287,0
2002-01-30,25.943,26.562,25.649,26.562,1085545,0
2002-01-31,26.562,26.834,26.341,26.834,1150597,0
2002-02-01,26.77,26.77,26.597,26.706,707492,0
2002-02-04,26.597,26.755,26.18,26.211,1445210,0
2002-02-05,26.174,26.438,25.823,26.168,860439,0
2002-02-06,26.211,26.419,25.823,25.93,1079137,0
2002-02-07,25.965,26.137,25.578,25.823,698718,0
2002-02-08,26.001,26.46,25.965,26.26,789118,0
2002-02-11,26.267,26.714,26.195,26.691,952379,0
2002-02-12,26.597,26.597,26.137,26.411,699137,0
2002-02-13,26.562,26.77,26.521,26.714,899860,0
2002-02-14,26.84,27.15,26.405,26.576,661108,0
2002-02-15,26.706,27.05,26.419,26.963,888298,0
2002-02-19,27.05,27.71,26.734,27.4,1693720,0
2002-02-20,27.4,27.473,27.229,27.46,1735231,0
2002-02-21,27.488,27.582,27.05,27.05,1531719,0
2002-02-22,27.222,27.538,26.951,27.201,805138,0
2002-02-25,27.3,27.896,27.294,27.847,1109920,0
2002-02-26,27.71,28.211,27.495,28.032,1107417,0
2002-02-27,27.991,28.189,27.53,27.739,1088333,0
2002-02-28,27.854,28.189,27.473,27.896,1310653,0
2002-03-01,27.917,28.316,27.911,28.197,1093765,0
2002-03-04,28.241,29.12,28.204,29.066,1996831,0
2002-03-05,29.017,29.471,28.967,29.277,1500375,0
2002-03-06,29.404,29.656,29.277,29.656,952796,0
2002-03-07,29.686,29.686,29.217,29.512,363702,0
2002-03-08,29.614,30.079,29.455,29.562,687573,0
2002-03-11,29.964,30.107,29.577,29.892,967001,0
2002-03-12,29.892,30.299,29.614,30.149,1036650,0
2002-03-13,30.18,30.219,29.864,30.204,1099472,0
2002-03-14,30.345,30.459,30.06,30.066,1001688,0
2002-03-15,30.353,30.459,29.892,30.015,1199908,0
2002-03-18,29.929,30.345,29.929,30.141,773240,0
2002-03-19,30.141,30.653,30.141,30.539,1153661,0
2002-03-20,30.539,30.704,30.299,30.345,738275,0
2002-03-21,30.279,30.279,29.34,29.577,1089446,0
2002-03-22,29.471,29.656,28.967,29.562,556212,0
2002-03-25,29.642,29.642,28.836,28.872,498687,0
2002-03-26,28.766,29.127,28.766,28.974,1159930,0
2002-03-27,28.974,29.082,28.693,28.896,947501,0
2002-03-28,28.91,29.253,28.766,28.91,652748,0
2002-04-01,28.801,29.046,28.513,28.896,372063,0
2002-04-02,28.752,28.752,28.278,28.348,1065209,0
2002-04-03,28.464,28.472,27.495,27.603,1028014,0
2002-04-04,27.818,28.026,27.64,27.991,677262,0
2002-04-05,28.135,28.672,28.113,28.386,643274,0
2002-04-08,28.386,28.508,28.005,28.393,737164,0
2002-04-09,28.665,28.91,28.594,28.859,836484,0
2002-04-10,28.896,29.038,28.308,28.732,1332519,0
2002-04-11,28.594,28.716,27.896,27.925,957951,0
2002-04-12,28.039,28.241,27.431,28.219,888859,0
2002-04-15,28.234,28.362,27.64,27.972,573628,0
2002-04-16,26.97,28.436,26.97,28.42,2951299,0
2002-04-17,28.135,28.197,27.603,28.032,1767825,0
2002-04-18,28.032,28.032,27.71,27.903,1134859,0
2002-04-19,27.854,28.039,27.782,27.991,1411084,0
2002-04-22,27.991,27.991,27.229,27.346,850694,0
2002-04-23,27.353,27.416,26.791,26.978,1581444,0
2002-04-24,27.361,27.361,26.936,27.043,708604,0
2002-04-25,26.863,26.956,26.369,26.848,882176,0
2002-04-26,26.97,27.166,26.691,26.799,1069946,0
2002-04-29,26.834,26.834,26.001,26.102,782293,0
2002-04-30,25.981,26.505,25.908,26.275,1398967,0
2002-05-01,26.095,26.467,25.277,26.384,795807,0
2002-05-02,26.384,26.863,26.384,26.678,672669,0
2002-05-03,26.721,26.97,25.908,26.245,1098500,0
2002-05-06,26.16,26.16,25.341,25.385,624469,0
2002-05-07,25.277,25.534,25.169,25.234,1426682,0
2002-05-08,25.736,26.901,25.723,26.784,1123851,0
2002-05-09,26.656,26.721,26.153,26.211,500633,0
2002-05-10,26.384,26.384,25.542,25.621,729223,0
2002-05-13,25.88,26.088,25.542,26.053,539639,0
2002-05-14,26.232,27.007,26.226,26.84,927026,0
2002-05-15,26.834,27.64,26.799,27.366,1081368,0
2002-05-16,27.495,27.567,27.079,27.195,501608,0
2002-05-17,27.107,27.4,27.107,27.324,522367,0
2002-05-20,27.338,27.338,26.648,26.97,406610,0
2002-05-21,26.97,27.847,26.347,26.576,544933,0
2002-05-22,26.576,26.583,26.066,26.505,613885,0
2002-05-23,26.325,26.475,25.592,26.088,1021746,0
2002-05-24,25.649,26.045,25.456,25.924,692586,0
2002-05-28,25.88,25.981,25.45,25.843,614442,0
2002-05-29,25.973,26.153,25.096,25.162,748445,0
2002-05-30,25.125,25.261,24.675,24.937,836344,0
2002-05-31,24.91,25.549,24.91,25.184,914209,0
2002-06-03,25.184,25.333,24.616,24.682,804027,0
2002-06-04,24.616,24.731,24.099,24.473,721146,0
2002-06-05,24.401,25.162,24.363,24.931,805558,0
2002-06-06,24.945,24.989,24.266,24.266,581287,0
2002-06-07,24.099,24.766,23.785,24.623,854588,0
2002-06-10,24.623,24.869,24.459,24.575,468043,0
2002-06-11,24.731,25.333,24.299,24.409,866851,0
2002-06-12,24.409,24.536,24.012,24.417,921731,0
2002-06-13,24.451,24.602,23.992,24.064,1122880,0
2002-06-14,24.099,24.099,23.195,23.663,1120092,0
2002-06-17,23.74,24.481,23.74,24.379,582542,0
2002-06-18,24.379,24.766,24.071,24.266,644672,0
2002-06-19,24.266,24.695,24.085,24.172,674339,0
2002-06-20,24.099,24.417,23.854,23.956,785917,0
2002-06-21,23.92,24.207,23.656,23.799,1198099,0
2002-06-24,23.799,24.185,23.439,24.071,890945,0
2002-06-25,24.172,24.559,23.717,23.792,821022,0
2002-06-26,23.799,23.799,23.431,23.656,1949891,0
2002-06-27,23.827,24.235,23.575,24.235,707212,0
2002-06-28,24.064,24.833,24.064,24.766,863506,0
2002-07-01,24.731,24.766,23.725,23.725,830212,0
2002-07-02,23.702,23.763,23.375,23.453,1135692,0
2002-07-03,23.475,23.641,22.736,23.282,1048913,0
2002-07-05,23.498,24.417,23.446,24.207,728525,0
2002-07-08,24.207,24.273,23.771,23.876,790933,0
2002-07-09,23.882,24.514,23.882,23.977,1832177,0
2002-07-10,24.064,24.235,23.505,23.539,1203253,0
2002-07-11,23.545,23.748,23.145,23.69,1375285,0
2002-07-12,23.778,24.409,23.532,23.649,1819087,0
2002-07-15,23.505,23.532,22.361,23.317,1991538,0
2002-07-16,22.986,23.317,22.434,22.75,1128730,0
2002-07-17,23,24.201,22.743,22.806,761820,0
2002-07-18,22.931,23.179,22.068,22.075,1104633,0
2002-07-19,21.587,22.219,21.198,21.278,1685360,0
2002-07-22,21.371,21.845,20.718,20.898,1275688,0
2002-07-23,20.868,21.184,20.209,20.216,1716566,0
2002-07-24,19.885,21.385,19.569,21.371,1625187,0
2002-07-25,21.359,21.365,20.246,20.985,1298950,0
2002-07-26,20.985,21.227,20.466,20.868,967563,0
2002-07-29,21.018,21.517,20.913,21.443,2386587,0
2002-07-30,21.301,21.308,20.777,21.091,1700545,0
2002-07-31,20.992,21.098,20.566,20.77,1145166,0
2002-08-01,20.733,20.926,19.95,20.438,1118840,0
2002-08-02,20.423,20.452,19.463,19.471,921035,0
2002-08-05,19.463,19.606,18.616,18.715,1282096,0
2002-08-06,19.039,19.921,18.966,19.498,704288,0
2002-08-07,19.498,19.921,19.074,19.733,785222,0
2002-08-08,20.028,20.18,19.514,20.028,1131097,0
2002-08-09,20.015,20.331,19.492,20.124,832859,0
2002-08-12,20.131,20.272,19.74,20.209,798870,0
2002-08-13,20.209,20.38,19.815,19.964,999321,0
2002-08-14,19.972,20.346,19.54,20.339,854730,0
2002-08-15,20.519,20.763,20.15,20.416,939841,0
2002-08-16,20.416,20.639,20.064,20.416,600094,0
2002-08-19,20.527,20.756,20.38,20.697,955445,0
2002-08-20,20.559,20.597,20.259,20.409,505090,0
2002-08-21,20.527,20.733,20.172,20.597,877295,0
2002-08-22,20.597,20.898,20.511,20.791,1169266,0
2002-08-23,20.54,20.682,20.374,20.38,679492,0
2002-08-26,20.527,20.632,20.087,20.503,409953,0
2002-08-27,20.597,21.084,20.54,20.675,737299,0
2002-08-28,20.667,20.847,20.546,20.74,976198,0
2002-08-29,20.69,20.831,20.316,20.527,718919,0
2002-08-30,20.653,20.824,20.331,20.423,690637,0
2002-09-03,20.403,20.403,19.196,19.434,2305931,0
2002-09-04,19.455,19.836,19.212,19.727,1125665,0
2002-09-05,19.353,19.878,19.026,19.727,1007819,0
2002-09-06,19.98,20.272,19.72,20.143,720722,0
2002-09-09,20.109,20.438,19.801,20.339,907522,0
2002-09-10,20.31,20.511,20.194,20.496,520833,0
2002-09-11,20.645,20.804,20.473,20.511,351030,0
2002-09-12,20.23,20.534,19.98,20.109,974801,0
2002-09-13,19.942,19.942,19.518,19.62,1246156,0
2002-09-16,19.712,19.712,19.246,19.332,871030,0
2002-09-17,19.514,19.677,19.061,19.353,1566820,0
2002-09-18,19.232,19.276,18.753,19.095,1084848,0
2002-09-19,18.979,19.139,18.665,18.801,873676,0
2002-09-20,18.773,19.087,18.708,18.987,1101287,0
2002-09-23,18.966,19.01,18.415,18.845,1316781,0
2002-09-24,17.99,18.234,17.35,17.531,2806570,0
2002-09-25,17.595,18.111,17.381,17.968,1970641,0
2002-09-26,18.126,19.478,17.983,19.054,2236704,0
2002-09-27,19.018,19.026,18.027,18.047,1268999,0
2002-09-30,17.883,18.299,17.523,18.047,1149206,0
2002-10-01,18.126,18.738,17.731,18.7,1122181,0
2002-10-02,18.7,18.91,17.646,17.998,1154777,0
2002-10-03,18.111,18.623,18.09,18.284,977589,0
2002-10-04,18.665,18.686,17.917,18.098,1581306,0
2002-10-07,18.305,18.4,17.724,17.868,956975,0
2002-10-08,17.953,18.521,17.897,18.177,1708483,0
2002-10-09,18.111,18.148,16.997,16.997,1322074,0
2002-10-10,16.893,17.782,16.734,17.662,1628809,0
2002-10-11,17.811,18.616,17.775,18.371,1741638,0
2002-10-14,17.99,18.214,17.811,17.99,987062,0
2002-10-15,18.485,19.074,18.126,18.995,2049066,0
2002-10-16,18.995,19.268,18.169,18.221,592434,0
2002-10-17,18.979,19.132,18.808,19.074,909614,0
2002-10-18,18.979,19.018,18.357,18.766,1046686,0
2002-10-21,18.766,20.194,18.457,20.194,1269697,0
2002-10-22,19.762,19.98,18.679,18.793,2155630,0
2002-10-23,18.766,18.773,18.184,18.429,2215806,0
2002-10-24,18.429,18.609,17.998,18.055,1703471,0
2002-10-25,17.953,18.214,17.667,18.214,2037370,0
2002-10-28,18.271,18.379,17.739,17.855,1634935,0
2002-10-29,17.795,17.861,16.886,17.315,1760581,0
2002-10-30,17.133,17.833,17.128,17.51,2133064,0
2002-10-31,17.517,18.027,17.517,17.833,1670180,0
2002-11-01,17.833,18.105,17.474,18.027,1009909,0
2002-11-04,18.271,19.353,18.256,18.58,1940281,0
2002-11-05,18.558,18.91,18.492,18.91,1270813,0
2002-11-06,19.139,19.326,18.766,19.217,1596629,0
2002-11-07,19.217,19.45,19.01,19.117,1488669,0
2002-11-08,19.117,19.514,18.558,18.923,1106999,0
2002-11-11,18.773,18.801,18.134,18.241,516655,0
2002-11-12,18.256,19.318,18.256,19.095,1401474,0
2002-11-13,19.095,19.823,18.852,19.657,1823682,0
2002-11-14,19.831,20.611,19.801,20.346,1309118,0
2002-11-15,20.331,20.618,19.808,20.409,1102817,0
2002-11-18,20.48,20.777,20.279,20.43,938725,0
2002-11-19,20.266,20.817,20.23,20.639,1250890,0
2002-11-20,20.675,21.436,20.466,21.365,1525445,0
2002-11-21,21.538,22.204,21.501,22.204,1290593,0
2002-11-22,22.19,22.333,21.746,21.875,1214539,0
2002-11-25,21.969,22.227,21.544,21.945,1577126,0
2002-11-26,21.78,21.852,21.136,21.256,1301874,0
2002-11-27,21.285,22.133,21.098,22.133,955163,0
2002-11-29,22.068,22.376,22.025,22.19,357016,0
2002-12-02,22.527,22.993,22.354,22.399,1520991,0
2002-12-03,22.399,22.399,21.636,21.681,782016,0
2002-12-04,21.566,21.773,21.106,21.544,1134022,0
2002-12-05,21.566,21.688,21.173,21.248,755412,0
2002-12-06,20.817,21.278,20.817,21.026,1011996,0
2002-12-09,21.026,21.048,20.444,20.473,797199,0
2002-12-10,20.519,20.847,20.388,20.77,1118004,0
2002-12-11,20.71,21.011,20.54,20.847,724627,0
2002-12-12,20.784,20.963,20.675,20.791,828685,0
2002-12-13,20.496,20.705,20.353,20.416,716966,0
2002-12-16,20.416,21.098,20.353,20.956,866574,0
2002-12-17,20.784,21.011,20.604,20.71,768507,0
2002-12-18,20.645,20.675,20.246,20.473,718633,0
2002-12-19,20.102,20.682,20.102,20.36,872419,0
2002-12-20,20.444,20.95,20.438,20.95,1275548,0
2002-12-23,20.817,21.011,20.611,20.89,835922,0
2002-12-24,20.784,21.018,20.534,20.733,447424,0
2002-12-26,20.74,21.422,20.74,20.868,579619,0
2002-12-27,20.861,20.868,20.367,20.409,436699,0
2002-12-30,20.496,20.645,20.194,20.546,946107,0
2002-12-31,20.496,21.026,20.367,20.824,1018966,0
2003-01-02,20.913,22.133,20.847,21.752,715433,0
2003-01-03,21.731,21.809,21.487,21.688,583238,0
2003-01-06,21.674,22.442,21.674,22.291,894569,0
2003-01-07,22.291,22.319,21.904,22.055,725183,0
2003-01-08,22.055,22.055,21.494,21.53,615418,0
2003-01-09,21.544,22.175,21.544,22.148,892901,0
2003-01-10,21.71,22.219,21.615,21.881,1138619,0
2003-01-13,21.961,22.148,21.593,21.738,648433,0
2003-01-14,21.802,21.961,21.566,21.889,574325,0
2003-01-15,21.816,21.852,21.173,21.436,777000,0
2003-01-16,21.463,21.566,21.213,21.379,535597,0
2003-01-17,21.371,21.371,20.811,21.055,650660,0
2003-01-21,20.963,20.963,19.276,19.95,3871218,0
2003-01-22,19.671,19.74,19.19,19.332,1483103,0
2003-01-23,19.404,19.995,19.367,19.914,1020073,0
2003-01-24,19.777,19.928,19.212,19.283,1353832,0
2003-01-27,18.959,19.291,18.708,18.966,1729519,0
2003-01-28,18.966,18.966,16.856,18.379,5176019,0
2003-01-29,18.379,18.995,18.177,18.746,1952257,0
2003-01-30,18.801,18.873,18.227,18.278,1780502,0
2003-01-31,18.035,18.859,17.849,18.686,1592588,0
2003-02-03,18.693,18.938,18.326,18.422,1155332,0
2003-02-04,18.284,18.284,17.787,18.199,1434489,0
2003-02-05,18.349,18.778,18.184,18.32,1051977,0
2003-02-06,18.207,18.429,18.013,18.134,1479617,0
2003-02-07,18.221,18.379,17.861,17.933,716966,0
2003-02-10,17.998,18.177,17.795,18.098,924514,0
2003-02-11,18.142,18.371,17.704,17.787,1437132,0
2003-02-12,17.775,17.925,17.523,17.602,1083456,0
2003-02-13,17.646,17.761,17.329,17.654,1036650,0
2003-02-14,17.646,18.055,17.595,18.027,1137364,0
2003-02-18,18.105,18.838,18.069,18.766,1253820,0
2003-02-19,18.722,18.73,18.278,18.478,565411,0
2003-02-20,18.505,18.551,18.299,18.379,602740,0
2003-02-21,18.457,18.722,18.09,18.708,568749,0
2003-02-24,18.673,18.679,18.221,18.221,732983,0
2003-02-25,18.221,18.341,17.775,18.305,593964,0
2003-02-26,18.387,18.415,18.04,18.105,649405,0
2003-02-27,18.105,18.45,17.905,18.364,820601,0
2003-02-28,18.349,18.673,18.278,18.32,708189,0
2003-03-03,18.565,18.686,18.199,18.248,762516,0
2003-03-04,18.248,18.248,17.588,17.662,918668,0
2003-03-05,17.667,17.998,17.609,17.925,811265,0
2003-03-06,17.91,17.968,17.523,17.588,799849,0
2003-03-07,17.481,17.983,17.278,17.739,1120927,0
2003-03-10,17.662,17.662,17.058,17.08,853894,0
2003-03-11,17.224,17.466,16.763,16.798,1004334,0
2003-03-12,16.82,17.051,16.404,16.763,1379185,0
2003-03-13,17.232,17.423,16.929,17.388,1514026,0
2003-03-14,17.396,17.503,17.08,17.271,1687589,0
2003-03-17,17.224,18.164,17.013,18.142,1505387,0
2003-03-18,18.142,18.379,17.917,18.284,1177763,0
2003-03-19,18.221,18.379,17.998,18.248,830634,0
2003-03-20,18.199,18.256,17.689,18.019,1296307,0
2003-03-21,18.09,18.623,17.983,18.623,1907403,0
2003-03-24,18.313,18.341,17.602,17.681,972714,0
2003-03-25,17.681,17.953,17.595,17.94,1033587,0
2003-03-26,17.883,17.976,17.704,17.761,1457608,0
2003-03-27,17.761,17.855,17.374,17.71,802493,0
2003-03-28,17.609,17.968,17.488,17.724,1265796,0
2003-03-31,17.517,17.617,17.366,17.388,1240442,0
2003-04-01,17.474,17.588,17.374,17.531,1209382,0
2003-04-02,17.731,17.905,17.567,17.861,1576012,0
2003-04-03,17.889,17.947,17.624,17.841,1592867,0
2003-04-04,17.841,17.861,17.481,17.531,1125665,0
2003-04-07,17.875,18.142,17.681,17.724,1266492,0
2003-04-08,17.696,17.696,17.374,17.588,897634,0
2003-04-09,17.588,17.818,17.258,17.315,958088,0
2003-04-10,17.315,17.496,17.162,17.251,1268025,0
2003-04-11,17.41,18.164,17.072,17.148,1155892,0
2003-04-14,17.148,17.232,17.066,17.128,1718790,0
2003-04-15,17.128,17.452,17.109,17.329,1649284,0
2003-04-16,17.481,17.795,17.266,17.266,1091537,0
2003-04-17,18.278,20.223,18.278,19.98,4258469,0
2003-04-21,20.079,20.238,19.677,19.831,1353695,0
2003-04-22,19.831,20.403,19.463,20.346,1343386,0
2003-04-23,20.403,20.403,20.164,20.187,1212723,0
2003-04-24,20.164,20.18,19.562,19.95,931485,0
2003-04-25,19.831,19.857,19.532,19.636,742457,0
2003-04-28,19.74,20.496,19.612,20.323,990823,0
2003-04-29,20.473,20.763,20.266,20.632,1584230,0
2003-04-30,20.496,20.777,20.403,20.632,1650396,0
2003-05-01,20.527,20.625,20.209,20.438,807648,0
2003-05-02,20.409,21.077,20.409,21.062,1213563,0
2003-05-05,21.062,21.179,20.748,20.95,871030,0
2003-05-06,20.913,21.158,20.817,21.011,1092927,0
2003-05-07,21.011,21.041,20.625,20.876,928421,0
2003-05-08,20.697,20.817,20.43,20.54,729083,0
2003-05-09,20.54,21.143,20.54,21.113,882587,0
2003-05-12,21.07,21.53,21.041,21.429,809595,0
2003-05-13,21.322,21.414,21.106,21.191,822693,0
2003-05-14,21.308,21.359,20.942,21.098,754575,0
2003-05-15,21.365,21.566,21.308,21.344,1604709,0
2003-05-16,21.352,21.371,21.018,21.352,866989,0
2003-05-19,21.285,21.352,20.667,20.756,1418467,0
2003-05-20,20.817,21.07,20.756,20.95,1783150,0
2003-05-21,20.95,21.179,20.876,21.084,1261617,0
2003-05-22,21.128,21.379,21.055,21.248,771571,0
2003-05-23,21.264,21.392,21.018,21.336,793857,0
2003-05-27,21.285,21.759,21.179,21.658,1376399,0
2003-05-28,21.45,21.574,21.359,21.45,1139035,0
2003-05-29,21.45,21.566,21.128,21.359,2047949,0
2003-05-30,21.379,21.78,21.379,21.759,1927045,0
2003-06-02,21.86,22.284,21.78,21.969,1952811,0
2003-06-03,21.989,22.14,21.802,22.109,1433234,0
2003-06-04,22.613,23.512,22.448,23.389,3276001,0
2003-06-05,23.188,24.027,23.133,23.992,2037648,0
2003-06-06,24.371,24.91,24.177,24.273,2439515,0
2003-06-09,24.193,24.235,23.267,23.403,1722689,0
2003-06-10,23.545,23.74,23.21,23.338,1507756,0
2003-06-11,23.338,23.338,23.008,23.245,1881492,0
2003-06-12,23.381,23.505,23.102,23.259,1488814,0
2003-06-13,23.267,23.267,22.677,22.779,897495,0
2003-06-16,22.829,23.505,22.787,23.505,1793318,0
2003-06-17,23.505,23.619,23.21,23.526,1043199,0
2003-06-18,23.56,23.763,23.303,23.498,1219688,0
2003-06-19,23.526,23.552,22.701,22.75,1824937,0
2003-06-20,22.75,22.923,22.527,22.685,1477529,0
2003-06-23,22.613,22.685,22.182,22.326,866851,0
2003-06-24,22.434,22.519,22.133,22.261,794275,0
2003-06-25,22.261,22.384,21.674,21.71,1826892,0
2003-06-26,21.658,21.945,21.623,21.909,995140,0
2003-06-27,21.896,21.945,21.385,21.574,1183194,0
2003-06-30,21.601,21.766,21.322,21.509,1049329,0
2003-07-01,21.509,21.658,20.942,21.58,1181245,0
2003-07-02,22.155,22.182,22.155,22.155,1112289,0
2003-07-03,22.047,22.284,21.773,21.969,565130,0
2003-07-07,22.491,22.758,22.491,22.491,830074,0
2003-07-08,22.326,22.728,22.326,22.693,1133188,0
2003-07-09,22.693,22.908,22.442,22.47,1237935,0
2003-07-10,22.477,22.527,22.082,22.276,973828,0
2003-07-11,22.421,22.829,22.421,22.743,861974,0
2003-07-14,22.971,23.475,22.971,23.151,1253958,0
2003-07-15,23.288,23.331,22.75,22.965,1000851,0
2003-07-16,23.08,23.118,22.685,22.938,1017288,0
2003-07-17,22.865,23.331,22.723,23.164,2026363,0
2003-07-18,23.512,24.982,23.512,24.787,2539953,0
2003-07-21,24.608,24.616,24.215,24.222,1918963,0
2003-07-22,24.379,24.91,24.379,24.811,1387405,0
2003-07-23,24.817,25.154,24.487,25.083,1661958,0
2003-07-24,25.162,26.066,25.09,25.485,2154932,0
2003-07-25,25.485,26.226,25.075,26.137,1766291,0
2003-07-28,26.137,26.137,25.549,25.644,1670593,0
2003-07-29,25.656,25.93,25.371,25.678,1168428,0
2003-07-30,25.807,25.958,25.485,25.765,932316,0
2003-07-31,25.807,26.706,25.807,26.282,1408578,0
2003-08-01,26.282,26.467,25.836,26.347,960456,0
2003-08-04,26.239,26.239,25.572,25.823,1401611,0
2003-08-05,25.843,25.873,25.312,25.399,1065624,0
2003-08-06,25.378,25.414,24.862,25.004,1122042,0
2003-08-07,25.269,25.916,25.083,25.723,1510682,0
2003-08-08,25.801,25.988,25.693,25.988,1006842,0
2003-08-11,26.031,26.341,25.924,26.088,977172,0
2003-08-12,26.088,26.632,25.958,26.597,1670038,0
2003-08-13,26.67,26.821,26.482,26.562,922984,0
2003-08-14,26.583,27.353,26.513,27.272,1456218,0
2003-08-15,27.243,27.308,26.821,26.978,627537,0
2003-08-18,27.137,27.346,26.992,27.287,1261336,0
2003-08-19,27.308,27.488,27.243,27.338,1198519,0
2003-08-20,27.346,27.366,27.195,27.258,1188345,0
2003-08-21,27.438,27.603,27.137,27.488,1025373,0
2003-08-22,27.567,27.847,27.208,27.272,1334472,0
2003-08-25,27.195,27.272,26.807,27.137,1034289,0
2003-08-26,26.848,26.901,26.597,26.84,1163274,0
2003-08-27,26.706,27.093,26.691,27,779368,0
2003-08-28,27.007,27.036,26.419,26.906,751929,0
2003-08-29,26.992,27.316,26.936,27.294,799008,0
2003-09-02,27.294,27.624,26.944,27.467,1353695,0
2003-09-03,27.445,27.789,27.438,27.438,1971060,0
2003-09-04,27.338,27.46,26.848,27.324,1680623,0
2003-09-05,27.28,27.481,27.1,27.222,1461229,0
2003-09-08,27.222,27.28,26.956,27.129,903621,0
2003-09-09,27.1,27.137,26.821,26.863,599956,0
2003-09-10,26.755,26.755,25.994,26.045,1106160,0
2003-09-11,26.226,26.452,26.132,26.218,995979,0
2003-09-12,26.059,26.232,25.807,26.203,735493,0
2003-09-15,26.203,26.203,25.88,25.93,772126,0
2003-09-16,26.024,26.482,26.024,26.452,578503,0
2003-09-17,26.438,26.548,26.137,26.31,864897,0
2003-09-18,26.419,26.848,26.296,26.678,909058,0
2003-09-19,26.721,26.826,26.513,26.685,580173,0
2003-09-22,26.529,26.529,26.024,26.355,947645,0
2003-09-23,26.347,26.67,26.325,26.576,803884,0
2003-09-24,26.591,26.632,25.736,25.772,1708763,0
2003-09-25,25.843,25.916,25.399,25.42,1217882,0
2003-09-26,25.42,25.758,25.285,25.578,1303824,0
2003-09-29,25.578,26.008,25.463,25.873,1048215,0
2003-09-30,25.629,25.656,24.989,25.391,1190995,0
2003-10-01,25.406,25.973,25.285,25.973,1418747,0
2003-10-02,25.973,26.419,25.908,26.253,1034706,0
2003-10-03,26.632,27.366,26.632,26.936,2044192,0
2003-10-06,26.906,27.316,26.886,27.114,814053,0
2003-10-07,26.67,27.316,26.61,27.272,1090282,0
2003-10-08,27.272,27.538,27.215,27.445,1396182,0
2003-10-09,27.445,27.847,27.445,27.559,1456079,0
2003-10-10,27.603,27.632,27.361,27.559,1107417,0
2003-10-13,27.818,27.991,27.567,27.769,798038,0
2003-10-14,27.769,27.769,27.517,27.71,899166,0
2003-10-15,27.71,28.414,27.695,28.355,1752222,0
2003-10-16,28.249,28.557,28.163,28.348,1025927,0
2003-10-17,28.573,28.643,27.646,27.862,1010042,0
2003-10-20,28.061,28.48,28.005,28.414,1222199,0
2003-10-21,28.414,28.521,28.219,28.256,997092,0
2003-10-22,28.076,28.129,27.717,27.812,941373,0
2003-10-23,27.733,27.739,27.287,27.495,1291845,0
2003-10-24,27.495,27.753,27.287,27.725,1101562,0
2003-10-27,27.818,28.084,27.818,27.925,1159517,0
2003-10-28,28.106,28.189,27.917,28.157,1301595,0
2003-10-29,28.068,28.099,27.911,27.933,1267747,0
2003-10-30,28.106,28.135,27.854,28.053,1116888,0
2003-10-31,28.163,28.3,27.964,28.012,1680623,0
2003-11-03,28.163,28.37,28.113,28.308,1016247,0
2003-11-04,28.106,28.494,28.026,28.414,1431212,0
2003-11-05,28.536,28.787,28.457,28.752,1812957,0
2003-11-06,29.038,29.038,28.428,28.773,1371104,0
2003-11-07,28.816,28.888,28.513,28.536,1243510,0
2003-11-10,28.608,28.679,28.061,28.129,744128,0
2003-11-11,28.177,28.177,27.911,28.026,810574,0
2003-11-12,28.012,28.256,27.984,28.241,717380,0
2003-11-13,28.226,28.335,27.796,27.991,999043,0
2003-11-14,27.933,28.142,27.553,27.668,666259,0
2003-11-17,27.567,27.567,26.848,27.137,1074819,0
2003-11-18,27.331,27.366,26.698,26.727,1037348,0
2003-11-19,26.727,26.901,26.727,26.848,700527,0
2003-11-20,26.777,26.855,26.583,26.617,872980,0
2003-11-21,26.617,26.814,26.529,26.663,844280,0
2003-11-24,26.777,26.914,26.591,26.886,1224426,0
2003-11-25,26.886,27.903,26.77,27.818,4280334,0
2003-11-26,27.854,27.854,27.28,27.453,1480598,0
2003-11-28,27.46,27.559,27.353,27.559,453272,0
2003-12-01,27.753,27.812,27.46,27.64,1446187,0
2003-12-02,27.603,27.603,27.338,27.386,1160350,0
2003-12-03,27.495,27.617,27.243,27.294,1369854,0
2003-12-04,27.386,27.495,27.287,27.393,1262591,0
2003-12-05,27.28,27.294,27.086,27.114,909750,0
2003-12-08,27.158,27.453,27.137,27.386,873397,0
2003-12-09,27.495,27.588,27.28,27.331,1038880,0
2003-12-10,27.424,27.424,27.015,27.28,1107696,0
2003-12-11,27.353,27.503,27.316,27.408,2075814,0
2003-12-12,27.445,27.503,26.685,27.46,1391165,0
2003-12-15,27.782,27.782,27.1,27.137,1086524,0
2003-12-16,27.093,27.28,26.807,27.15,1322910,0
2003-12-17,27.166,27.25,26.886,27.058,1633683,0
2003-12-18,27.166,27.553,27.166,27.53,2579236,0
2003-12-19,27.567,27.675,27.416,27.538,2446481,0
2003-12-22,27.653,28.393,27.646,28.355,1978442,0
2003-12-23,28.355,28.536,28.241,28.323,921595,0
2003-12-24,28.285,28.285,28.012,28.053,377912,0
2003-12-26,28.142,28.189,28.032,28.047,164230,0
2003-12-29,28.177,28.6,27.964,28.529,581848,0
2003-12-30,28.393,28.565,28.323,28.436,516238,0
2003-12-31,28.414,28.594,28.292,28.536,540055,0
2004-01-02,28.536,28.752,28.241,28.308,983301,0
2004-01-05,28.393,29.382,28.378,29.382,1637443,0
2004-01-06,29.196,29.246,28.953,29.03,1056851,0
2004-01-07,28.932,29.763,28.902,29.614,1752222,0
2004-01-08,29.629,30.445,29.554,30.361,2219987,0
2004-01-09,30.292,30.646,30.273,30.353,1898346,0
2004-01-12,30.227,30.329,30.157,30.26,1197958,0
2004-01-13,30.227,30.585,30.227,30.523,1413870,0
2004-01-14,30.631,31.681,30.631,31.601,2920653,0
2004-01-15,31.586,31.586,30.833,31.408,3104943,0
2004-01-16,31.445,31.495,31.07,31.4,2147830,0
2004-01-20,31.4,31.564,31.078,31.098,1678118,0
2004-01-21,31.156,31.156,30.796,30.991,1645801,0
2004-01-22,31.013,31.042,30.646,30.841,1028014,0
2004-01-23,30.856,31.356,30.833,31.177,1567654,0
2004-01-26,31.177,31.458,30.368,31.335,1597464,0
2004-01-27,30.149,30.329,29.441,30.079,3611708,0
2004-01-28,30.246,30.597,29.756,29.793,2907281,0
2004-01-29,29.864,29.929,28.787,29.182,1616683,0
2004-01-30,29.217,29.706,29.104,29.663,1936793,0
2004-02-02,29.937,30.015,29.225,29.519,1436851,0
2004-02-03,29.471,29.562,28.859,29.017,1600670,0
2004-02-04,28.859,29.16,28.348,28.443,1920497,0
2004-02-05,28.443,28.6,28.15,28.428,1523775,0
2004-02-06,28.565,29.246,28.55,28.938,1740661,0
2004-02-09,29.052,29.238,28.752,29.009,855151,0
2004-02-10,28.938,29.104,28.608,29.104,1199352,0
2004-02-11,29.104,29.971,28.989,29.929,1538123,0
2004-02-12,29.763,29.808,29.527,29.679,867682,0
2004-02-13,29.54,29.929,29.127,29.232,868939,0
2004-02-17,29.554,29.719,29.269,29.492,834255,0
2004-02-18,29.649,29.649,29.196,29.332,791348,0
2004-02-19,29.361,29.793,29.175,29.203,1065904,0
2004-02-20,29.291,29.319,28.63,28.953,850970,0
2004-02-23,29.238,29.291,28.42,28.536,1280984,0
2004-02-24,28.536,28.536,27.833,28.099,1844022,0
2004-02-25,28.113,28.316,27.998,28.163,1109506,0
2004-02-26,28.378,28.521,28.076,28.494,1158678,0
2004-02-27,28.486,28.557,27.984,28.135,1371384,0
2004-03-01,28.329,28.91,28.285,28.872,1064513,0
2004-03-02,28.872,29.232,28.636,28.716,1003779,0
2004-03-03,28.643,29.03,28.557,28.888,613188,0
2004-03-04,28.982,29.038,28.686,28.773,484895,0
2004-03-05,28.787,29.733,28.787,29.711,2222773,0
2004-03-08,29.711,29.829,28.953,28.953,861834,0
2004-03-09,29.088,29.141,28.378,28.543,819487,0
2004-03-10,28.643,28.708,27.137,27.195,1687730,0
2004-03-11,27.195,27.896,27.173,27.243,1456493,0
2004-03-12,27.46,28.323,27.431,28.106,1452038,0
2004-03-15,28.106,28.106,27.467,27.675,937893,0
2004-03-16,27.854,28.068,27.854,27.925,1088470,0
2004-03-17,28.053,28.348,27.977,28.185,831883,0
2004-03-18,28.012,28.189,27.316,27.782,885511,0
2004-03-19,27.818,28.142,27.53,27.64,827010,0
2004-03-22,27.386,27.495,26.576,27.043,1107134,0
2004-03-23,27.043,27.28,26.137,26.377,2485764,0
2004-03-24,26.49,26.848,26.187,26.529,1078580,0
2004-03-25,26.67,27.243,26.46,27.215,919642,0
2004-03-26,26.992,27.316,26.814,26.944,1435740,0
2004-03-29,27.18,27.933,27.166,27.653,639792,0
2004-03-30,27.53,28.197,27.386,28.026,1129287,0
2004-03-31,28.068,28.113,27.603,27.833,714458,0
2004-04-01,27.889,28.341,27.782,28.099,696070,0
2004-04-02,28.679,28.967,28.594,28.953,1381829,0
2004-04-05,28.91,29.324,28.872,29.238,554127,0
2004-04-06,29.238,29.878,29.074,29.686,1764204,0
2004-04-07,29.699,29.741,29.203,29.361,782293,0
2004-04-08,29.471,29.808,29.369,29.506,1151293,0
2004-04-12,29.606,29.835,29.5,29.614,460239,0
2004-04-13,29.864,29.892,28.918,29.009,828541,0
2004-04-14,28.902,29.671,28.902,29.463,862672,0
2004-04-15,29.527,29.864,29.058,29.332,1276939,0
2004-04-16,29.307,29.307,28.932,28.953,1464438,0
2004-04-19,28.967,29.002,28.536,28.859,1338651,0
2004-04-20,29.361,29.411,28.716,28.938,1259111,0
2004-04-21,29.002,29.671,28.932,29.649,1326254,0
2004-04-22,29.54,30.431,29.441,30.252,1280145,0
2004-04-23,30.292,30.353,29.756,30.079,1072730,0
2004-04-26,30.079,30.397,30,30.039,904876,0
2004-04-27,30.115,30.734,30.066,30.149,1252426,0
2004-04-28,30.149,30.149,29.547,29.756,1336977,0
2004-04-29,29.719,29.984,29.411,29.5,1242538,0
2004-04-30,29.614,29.649,28.659,28.738,1116329,0
2004-05-03,28.752,29.182,28.58,28.844,1201581,0
2004-05-04,28.844,28.967,28.521,28.829,1237380,0
2004-05-05,28.773,28.823,27.991,28.032,2383660,0
2004-05-06,27.972,28.271,27.761,28.019,980657,0
2004-05-07,27.889,28.032,27.173,27.243,1141266,0
2004-05-10,26.92,27.28,26.203,26.405,1636469,0
2004-05-11,26.411,26.749,26.411,26.64,1547594,0
2004-05-12,26.678,26.727,26.016,26.617,1118004,0
2004-05-13,26.347,26.92,26.239,26.617,872419,0
2004-05-14,26.49,26.814,26.203,26.554,851667,0
2004-05-17,26.168,26.168,25.485,25.93,1346589,0
2004-05-18,25.888,26.475,25.888,26.475,960595,0
2004-05-19,26.537,27,26.289,26.302,1107417,0
2004-05-20,26.253,26.267,25.865,25.865,1426963,0
2004-05-21,26.18,26.341,26.008,26.195,1024952,0
2004-05-24,26.529,26.906,26.347,26.727,1273598,0
2004-05-25,26.741,27.503,26.602,27.424,1288363,0
2004-05-26,27.208,27.71,27.208,27.64,1289751,0
2004-05-27,28.053,28.362,27.796,27.991,1470006,0
2004-05-28,28.068,28.157,27.889,27.972,624330,0
2004-06-01,27.717,27.896,27.379,27.761,1469033,0
2004-06-02,28.032,28.393,27.812,28.264,946946,0
2004-06-03,28.177,28.241,27.84,27.933,803470,0
2004-06-04,28.084,28.45,28.032,28.355,949590,0
2004-06-07,28.45,29.217,28.428,29.217,1201441,0
2004-06-08,29.217,29.577,29.046,29.577,2206474,0
2004-06-09,29.506,30.227,29.471,30.008,3722587,0
2004-06-10,29.971,30.292,29.842,29.978,1391724,0
2004-06-14,29.756,29.892,29.147,29.324,1421670,0
2004-06-15,29.506,29.793,29.455,29.642,1384898,0
2004-06-16,29.635,29.914,29.441,29.741,1206315,0
2004-06-17,29.741,29.741,29.382,29.671,1011298,0
2004-06-18,29.512,30.101,29.441,29.621,772685,0
2004-06-21,29.506,29.663,29.332,29.354,603020,0
2004-06-22,29.269,29.5,29.203,29.471,1333772,0
2004-06-23,29.471,29.971,29.376,29.951,1047100,0
2004-06-24,29.951,29.958,29.706,29.756,721560,0
2004-06-25,29.787,30.134,29.562,29.886,1351185,0
2004-06-28,30.079,30.437,29.878,30.023,1292266,0
2004-06-29,29.906,29.978,29.8,29.914,1137785,0
2004-06-30,30.008,30.227,29.892,30.227,1127891,0
2004-07-01,30.337,30.419,29.691,29.958,1082900,0
2004-07-02,29.864,29.864,29.096,29.376,868101,0
2004-07-06,29.196,29.238,28.896,29.074,776582,0
2004-07-07,29.074,29.434,29.074,29.347,644390,0
2004-07-08,29.217,29.312,28.859,28.859,603158,0
2004-07-09,29.038,29.484,28.967,29.455,690918,0
2004-07-12,29.434,29.471,28.974,29.175,659853,0
2004-07-13,29.217,29.319,28.918,28.938,1136529,0
2004-07-14,28.787,28.816,28.323,28.457,1176508,0
2004-07-15,28.457,28.659,28.204,28.241,1146423,0
2004-07-16,28.323,28.335,27.379,27.769,2407059,0
2004-07-19,28.068,28.241,27.53,27.71,1979836,0
2004-07-20,28.543,28.829,28.341,28.573,2872732,0
2004-07-21,28.693,29.577,28.58,29.038,3154671,0
2004-07-22,29.038,29.038,28.039,28.501,1903641,0
2004-07-23,28.464,28.464,27.833,27.977,1390190,0
2004-07-26,28.068,28.084,27.624,27.675,1262734,0
2004-07-27,27.804,28.211,27.473,28.142,1365813,0
2004-07-28,28.177,28.308,27.84,28.163,1106720,0
2004-07-29,28.355,28.594,28.285,28.472,991102,0
2004-07-30,28.513,28.557,28.316,28.486,583099,0
2004-08-02,28.308,28.513,28.099,28.443,718355,0
2004-08-03,28.443,28.508,28.177,28.234,867267,0
2004-08-04,28.157,28.355,27.94,28.177,741620,0
2004-08-05,28.226,28.271,27.64,27.646,714040,0
2004-08-06,27.316,27.346,26.956,27.121,1554839,0
2004-08-09,27.28,27.523,27.007,27.243,1038325,0
2004-08-10,27.25,27.46,27.143,27.46,1978306,0
2004-08-11,27.28,27.287,26.656,27.036,1627973,0
2004-08-12,27,27.029,26.583,26.61,1931361,0
2004-08-13,26.791,26.791,26.325,26.431,737164,0
2004-08-16,26.529,27.15,26.482,27.043,1026346,0
2004-08-17,27.1,27.64,27.079,27.331,1241418,0
2004-08-18,27.316,27.575,27.1,27.553,840804,0
2004-08-19,27.53,27.646,27.366,27.611,1276104,0
2004-08-20,27.509,27.882,27.4,27.769,691056,0
2004-08-23,27.746,27.964,27.481,27.503,802770,0
2004-08-24,27.746,27.882,27.4,27.582,443523,0
2004-08-25,27.595,27.869,27.28,27.782,724069,0
2004-08-26,27.818,27.889,27.682,27.833,387109,0
2004-08-27,27.889,27.972,27.688,27.833,317737,0
2004-08-30,27.889,27.889,27.424,27.424,416919,0
2004-08-31,27.53,27.603,26.928,27.086,1089588,0
2004-09-01,27.53,27.575,27.201,27.424,1442147,0
2004-09-02,27.28,28.053,27.137,27.964,1815745,0
2004-09-03,27.972,27.977,27.804,27.889,1145024,0
2004-09-07,28.032,28.335,27.761,28.012,1114936,0
2004-09-08,28.032,28.032,27.523,27.553,792604,0
2004-09-09,27.746,27.84,27.265,27.624,1244484,0
2004-09-10,27.488,27.789,27.379,27.753,862810,0
2004-09-13,27.818,28.335,27.675,28.012,956004,0
2004-09-14,28.084,28.084,27.825,27.911,688268,0
2004-09-15,27.825,27.862,27.517,27.646,830493,0
2004-09-16,27.733,28.129,27.675,27.925,617504,0
2004-09-17,27.998,28.3,27.964,28.026,863781,0
2004-09-20,27.991,28.084,27.71,27.782,568473,0
2004-09-21,27.925,28.177,27.818,28.068,786475,0
2004-09-22,27.818,27.862,27.473,27.53,928421,0
2004-09-23,27.46,27.46,27.093,27.18,804584,0
2004-09-24,27.114,27.265,26.963,27.093,958510,0
2004-09-27,27.114,27.15,26.755,26.928,887885,0
2004-09-28,26.871,27.208,26.61,27.158,1205619,0
2004-09-29,27.064,27.833,27.05,27.746,1921750,0
2004-09-30,27.782,28.053,27.553,27.903,1290319,0
2004-10-01,28.047,28.679,27.854,28.464,1478924,0
2004-10-04,28.407,29.024,28.234,28.686,992914,0
2004-10-05,28.816,28.896,28.348,28.48,817816,0
2004-10-06,28.42,28.809,28.285,28.809,1142937,0
2004-10-07,28.787,28.809,27.882,27.933,1477671,0
2004-10-08,27.617,27.854,27.137,27.272,1434624,0
2004-10-11,27.431,27.538,27.272,27.46,835085,0
2004-10-12,27.424,27.424,27.021,27.072,1649421,0
2004-10-13,27.353,27.467,26.871,26.944,1325693,0
2004-10-14,26.886,26.985,26.444,26.49,1084433,0
2004-10-15,26.562,26.741,26.411,26.467,1331269,0
2004-10-18,26.325,26.347,25.994,26.16,2100748,0
2004-10-19,26.239,26.901,26.045,26.102,1634935,0
2004-10-20,26.059,26.906,25.214,26.576,4310981,0
2004-10-21,26.576,26.92,25.896,26.64,2742353,0
2004-10-22,26.777,27.05,26.482,26.498,1619473,0
2004-10-25,26.419,26.513,26.137,26.438,1182218,0
2004-10-26,26.347,26.871,26.088,26.84,1748324,0
2004-10-27,26.784,27.346,26.562,27.287,2113701,0
2004-10-28,27.294,27.595,26.906,27.595,1598718,0
2004-10-29,27.488,28.204,27.481,28.189,1958939,0
2004-11-01,28.189,28.204,27.972,28.135,1169266,0
2004-11-02,28.135,28.608,28.019,28.355,1223871,0
2004-11-03,28.608,28.708,28.414,28.557,1348539,0
2004-11-04,28.614,29.253,28.464,29.074,1191691,0
2004-11-05,29.426,29.426,29.147,29.332,764046,0
2004-11-08,29.332,29.463,29.017,29.376,1223450,0
2004-11-09,29.382,29.418,29.082,29.291,693982,0
2004-11-10,29.324,29.369,29.052,29.134,681306,0
2004-11-11,29.312,30.008,29.253,29.899,999321,0
2004-11-12,29.864,29.921,29.606,29.921,1404677,0
2004-11-15,29.978,29.978,29.512,29.771,1181943,0
2004-11-16,29.577,29.787,29.426,29.547,854451,0
2004-11-17,29.547,29.984,29.512,29.719,1175531,0
2004-11-18,29.663,30.031,29.614,29.699,756940,0
2004-11-19,29.699,29.699,29.217,29.217,946387,0
2004-11-22,29.253,29.591,29.112,29.527,613885,0
2004-11-23,29.562,29.562,29.052,29.312,1202276,0
2004-11-24,29.411,29.476,29.182,29.269,1392419,0
2004-11-26,29.217,29.369,28.896,29.238,600510,0
2004-11-29,29.147,29.319,28.686,29.088,673364,0
2004-11-30,29.002,29.104,28.716,29.038,1063119,0
2004-12-01,28.932,29.878,28.573,29.878,1630341,0
2004-12-02,29.725,30.066,29.569,29.808,1219554,0
2004-12-03,29.808,29.992,29.426,29.808,999741,0
2004-12-06,29.808,29.864,29.434,29.741,949172,0
2004-12-07,29.733,30.023,29.54,29.649,1101287,0
2004-12-08,29.671,30.053,29.671,29.958,1026346,0
2004-12-09,29.914,30.149,29.39,30.121,1095853,0
2004-12-10,30.668,30.668,29.577,29.741,981908,0
2004-12-13,29.793,30.101,29.621,29.971,934964,0
2004-12-14,29.971,30.624,29.886,30.59,968813,0
2004-12-15,30.508,30.555,30.072,30.211,942626,0
2004-12-16,30.188,30.285,29.971,30.149,987337,0
2004-12-17,29.937,30.314,29.621,29.822,1289620,0
2004-12-20,29.829,30.121,29.686,29.763,714597,0
2004-12-21,29.822,29.914,29.54,29.686,1181105,0
2004-12-22,29.686,29.944,29.554,29.629,799147,0
2004-12-23,29.635,29.864,29.583,29.614,506206,0
2004-12-27,29.554,29.856,29.376,29.441,726992,0
2004-12-28,29.506,29.914,29.398,29.878,587278,0
2004-12-29,29.878,30.101,29.699,30.031,529749,0
2004-12-30,29.978,30.157,29.906,30.149,503700,0
2004-12-31,30.227,30.322,30.101,30.107,463443,0
2005-01-03,30.101,30.234,29.5,29.562,711811,0
2005-01-04,29.842,30,29.347,29.426,1242258,0
2005-01-05,29.426,29.756,28.816,28.852,1098640,0
2005-01-06,28.896,28.896,28.513,28.58,1302715,0
2005-01-07,28.513,28.622,28.142,28.163,1113964,0
2005-01-10,28.039,28.271,27.998,27.998,1378209,0
2005-01-11,28.005,28.061,27.703,27.782,1544531,0
2005-01-12,27.889,28.386,27.84,28.386,1704863,0
2005-01-13,28.386,28.464,28.047,28.142,839267,0
2005-01-14,28.323,28.801,28.17,28.801,1158121,0
2005-01-18,28.801,28.96,28.185,28.529,1282933,0
2005-01-19,28.428,28.614,27.964,28.039,1110341,0
2005-01-20,28.026,28.135,27.46,27.717,1248382,0
2005-01-21,27.818,28.197,27.46,27.675,1897237,0
2005-01-24,27.632,28.092,27.46,27.862,1905873,0
2005-01-25,27.977,28.335,27.854,28.061,1004334,0
2005-01-26,27.208,27.243,26.444,26.734,4581775,0
2005-01-27,26.734,27.021,26.529,26.799,1661402,0
2005-01-28,26.893,27.021,26.475,26.691,1290453,0
2005-01-31,26.834,27.509,26.64,27.495,1789417,0
2005-02-01,27.632,27.761,27.121,27.294,2457904,0
2005-02-02,27.294,27.346,27.079,27.173,2222492,0
2005-02-03,27.201,27.215,26.749,26.84,1544812,0
2005-02-04,26.848,27.201,26.791,27.15,2237675,0
2005-02-07,27.072,27.624,27,27.575,1360520,0
2005-02-08,27.53,28.084,27.46,28.019,1902108,0
2005-02-09,27.903,27.933,27.28,27.346,1873275,0
2005-02-10,27.386,27.567,26.951,27.1,1442010,0
2005-02-11,27.18,27.991,27.05,27.917,1852934,0
2005-02-14,27.917,28.061,27.682,27.925,1063538,0
2005-02-15,27.925,27.964,27.595,27.818,1578243,0
2005-02-16,27.653,28.012,27.445,27.854,1095158,0
2005-02-17,27.796,27.917,27.258,27.346,1396598,0
2005-02-18,27.229,27.353,27.007,27.287,926468,0
2005-02-22,27.064,27.308,26.784,26.784,1060610,0
2005-02-23,26.956,27.137,26.663,27.121,959620,0
2005-02-24,27.121,27.431,26.848,27.324,1302018,0
2005-02-25,27.353,27.833,27.208,27.833,1162299,0
2005-02-28,27.833,27.882,27.473,27.761,744546,0
2005-03-01,27.695,28.241,27.695,28.106,1225398,0
2005-03-02,27.925,28.032,27.746,27.903,736466,0
2005-03-03,27.925,28.012,27.688,27.882,1026485,0
2005-03-04,27.977,28.472,27.917,28.443,839267,0
2005-03-07,28.557,29.182,28.501,28.932,1673519,0
2005-03-08,28.932,29.038,28.608,28.636,1611675,0
2005-03-09,28.501,28.787,28.443,28.659,1743169,0
2005-03-10,28.659,29.066,28.659,28.787,1285578,0
2005-03-11,28.759,28.967,28.3,28.386,1899739,0
2005-03-14,28.513,28.91,28.355,28.45,992219,0
2005-03-15,28.573,28.643,28.37,28.37,873676,0
2005-03-16,28.362,28.378,27.984,28.032,939007,0
2005-03-17,27.911,28.278,27.862,28.177,839825,0
2005-03-18,28.177,28.42,27.847,28.005,1195591,0
2005-03-21,28.005,28.308,27.917,28.121,803470,0
2005-03-22,28.278,28.636,27.933,27.991,1265519,0
2005-03-23,27.925,27.991,27.653,27.71,1230555,0
2005-03-24,27.746,27.984,27.717,27.717,424303,0
2005-03-28,27.703,27.789,27.538,27.559,740783,0
2005-03-29,27.424,27.495,26.848,26.878,1554700,0
2005-03-30,26.886,27.294,26.886,27.243,1051420,0
2005-03-31,27.25,27.408,27.093,27.129,1054624,0
2005-04-01,27.188,27.265,26.734,26.749,1746375,0
2005-04-04,26.749,26.886,26.49,26.741,886630,0
2005-04-05,26.698,26.97,26.698,26.886,702058,0
2005-04-06,26.956,27.229,26.901,26.963,682276,0
2005-04-07,27.021,27.431,26.92,27.366,761543,0
2005-04-08,27.553,27.559,27.058,27.072,453553,0
2005-04-11,27.294,27.882,27.166,27.688,1317198,0
2005-04-12,27.588,27.896,27.173,27.776,1117028,0
2005-04-13,27.64,27.66,27.015,27.086,601906,0
2005-04-14,27.1,27.1,26.405,26.405,1605404,0
2005-04-15,26.124,26.132,25.549,25.615,2046977,0
2005-04-18,25.615,26.124,25.592,26.074,1740106,0
2005-04-19,26.045,26.26,25.629,26.168,2099353,0
2005-04-20,26.132,26.341,25.096,25.716,2140723,0
2005-04-21,25.778,26.124,25.341,25.908,2335186,0
2005-04-22,25.843,25.843,24.881,25.206,2066200,0
2005-04-25,25.242,25.371,24.982,25.214,2035553,0
2005-04-26,25.22,25.414,24.817,24.91,1260643,0
2005-04-27,24.731,25.428,24.487,25.391,2601939,0
2005-04-28,25.269,25.549,25.125,25.312,2301616,0
2005-04-29,25.406,26.132,25.378,26.102,2974004,0
2005-05-02,26.124,26.355,26.008,26.245,1781336,0
2005-05-03,26.203,26.591,26.102,26.347,2270272,0
2005-05-04,26.452,26.906,26.325,26.871,1654297,0
2005-05-05,26.777,26.992,26.369,26.521,1389356,0
2005-05-06,26.741,26.928,26.597,26.77,997786,0
2005-05-09,26.706,26.951,26.419,26.951,883011,0
2005-05-10,26.77,26.77,26.317,26.419,956975,0
2005-05-11,26.452,26.543,25.916,26.49,2220961,0
2005-05-12,26.467,26.67,26.168,26.296,1238630,0
2005-05-13,26.296,26.419,26.053,26.168,1780923,0
2005-05-16,26.211,26.568,26.203,26.543,994026,0
2005-05-17,26.384,26.685,26.187,26.67,1097107,0
2005-05-18,26.727,27.114,26.685,27.007,1042086,0
2005-05-19,27.007,27.222,26.826,26.97,539221,0
2005-05-20,26.562,26.807,26.498,26.691,831883,0
2005-05-23,26.617,26.92,26.617,26.734,810852,0
2005-05-24,26.632,26.632,26.317,26.543,941511,0
2005-05-25,26.405,26.513,26.16,26.431,1001826,0
2005-05-26,26.498,26.67,26.384,26.617,597865,0
2005-05-27,26.617,27.424,26.602,27.15,1445351,0
2005-05-31,27.121,27.287,26.821,27.188,1235571,0
2005-06-01,27.201,27.559,27.1,27.467,1009490,0
2005-06-02,27.287,27.611,27.137,27.453,780344,0
2005-06-03,27.28,27.517,27.18,27.294,690221,0
2005-06-06,27.222,27.353,26.906,27,900834,0
2005-06-07,26.963,27.438,26.963,27.243,957673,0
2005-06-08,27.287,27.373,26.992,27.007,670855,0
2005-06-09,26.92,26.963,26.475,26.576,1229022,0
2005-06-10,26.597,26.755,26.529,26.617,1760165,0
2005-06-13,26.537,26.727,26.475,26.617,1143493,0
2005-06-14,26.617,26.807,26.431,26.537,1011579,0
2005-06-15,26.602,26.61,26.102,26.302,1638558,0
2005-06-16,26.325,26.529,26.253,26.419,1475858,0
2005-06-17,26.678,26.814,26.362,26.39,1537289,0
2005-06-20,26.239,26.562,26.18,26.431,1006980,0
2005-06-21,26.49,26.77,26.347,26.597,1161324,0
2005-06-22,26.741,26.77,26.49,26.548,751651,0
2005-06-23,26.548,26.554,26.132,26.16,731452,0
2005-06-24,26.137,26.203,25.73,25.888,1445073,0
2005-06-27,25.888,25.93,25.615,25.742,522785,0
2005-06-28,25.742,26.302,25.723,26.245,649683,0
2005-06-29,26.39,26.482,26.239,26.377,805558,0
2005-06-30,26.377,26.377,26.031,26.118,1268999,0
2005-07-01,26.444,26.543,26.203,26.467,1397017,0
2005-07-05,26.397,26.617,26.153,26.537,874092,0
2005-07-06,26.49,26.505,26.168,26.174,607895,0
2005-07-07,25.916,26.203,25.664,26.187,1291985,0
2005-07-08,26.168,26.482,26.11,26.411,1655830,0
2005-07-11,26.562,26.562,26.203,26.419,1337813,0
2005-07-12,26.355,26.475,26.11,26.475,1112289,0
2005-07-13,26.452,26.992,26.384,26.951,2517112,0
2005-07-14,27.308,27.509,27.1,27.408,3159129,0
2005-07-15,27.258,27.71,27.137,27.703,1829670,0
2005-07-18,27.64,28.032,27.575,27.903,1383226,0
2005-07-19,27.911,28.529,27.911,28.012,1788440,0
2005-07-20,28.032,28.443,27.753,28.407,909193,0
2005-07-21,28.407,28.816,28.278,28.393,1423622,0
2005-07-22,29.147,29.706,28.918,29.642,3394123,0
2005-07-25,29.547,29.971,29.082,29.182,1943897,0
2005-07-26,29.361,30.115,29.232,29.749,1807940,0
2005-07-27,29.749,29.906,29.527,29.771,1505943,0
2005-07-28,29.725,30.149,29.719,30.06,1248105,0
2005-07-29,29.886,29.951,29.291,29.621,1711411,0
2005-08-01,29.719,29.964,29.621,29.822,794972,0
2005-08-02,29.944,30.149,29.886,30.066,1150597,0
2005-08-03,29.886,29.951,29.441,29.808,711392,0
2005-08-04,29.711,29.842,29.598,29.733,713618,0
2005-08-05,29.635,29.749,29.319,29.39,602740,0
2005-08-08,29.434,29.512,29.21,29.411,702478,0
2005-08-09,29.471,29.671,29.411,29.569,681999,0
2005-08-10,29.679,29.937,29.369,29.506,842611,0
2005-08-11,29.519,29.719,29.398,29.649,596195,0
2005-08-12,29.506,29.663,29.324,29.39,608731,0
2005-08-15,29.398,29.583,29.283,29.484,589789,0
2005-08-16,29.307,29.312,29.017,29.017,839688,0
2005-08-17,28.953,29.448,28.902,29.312,635474,0
2005-08-18,29.182,29.188,28.836,28.932,520552,0
2005-08-19,29.052,29.203,28.925,29.066,570841,0
2005-08-22,28.859,29.217,28.464,28.608,2363046,0
2005-08-23,28.716,28.787,28.594,28.643,1562640,0
2005-08-24,28.643,28.766,28.189,28.256,991244,0
2005-08-25,28.241,28.672,28.189,28.659,968536,0
2005-08-26,28.573,28.693,28.278,28.55,835507,0
2005-08-29,28.355,28.823,28.271,28.809,982327,0
2005-08-30,28.816,28.816,28.226,28.48,846791,0
2005-08-31,28.587,29.217,28.443,29.217,1063679,0
2005-09-01,29.141,29.411,29.046,29.269,1163692,0
2005-09-02,29.324,29.476,29.127,29.225,532814,0
2005-09-06,29.299,29.656,29.246,29.5,978706,0
2005-09-07,29.418,29.583,29.253,29.569,644252,0
2005-09-08,29.434,29.484,29.238,29.269,657068,0
2005-09-09,29.299,29.376,29.147,29.277,694954,0
2005-09-12,29.253,29.471,29.175,29.398,861974,0
2005-09-13,29.332,29.434,29.074,29.182,589924,0
2005-09-14,29.21,29.404,28.96,29.238,1264542,0
2005-09-15,29.398,29.398,29.046,29.088,1351882,0
2005-09-16,29.277,29.749,29.16,29.719,1389911,0
2005-09-19,29.787,29.886,28.994,29.096,717245,0
2005-09-20,29.217,29.39,28.859,29.009,671694,0
2005-09-21,28.393,28.932,28.393,28.55,1396598,0
2005-09-22,28.55,28.781,28.256,28.651,1208961,0
2005-09-23,28.679,28.946,28.464,28.859,1247274,0
2005-09-26,28.925,29.046,28.436,28.55,951543,0
2005-09-27,28.58,28.902,28.529,28.708,1268304,0
2005-09-28,28.501,29.002,28.494,28.88,1199767,0
2005-09-29,28.859,29.03,28.651,28.974,1201304,0
2005-09-30,28.932,29.455,28.932,29.283,1169266,0
2005-10-03,29.283,29.591,29.283,29.577,743433,0
2005-10-04,29.649,30.023,29.347,29.347,942210,0
2005-10-05,29.277,29.277,28.643,28.643,734513,0
2005-10-06,28.732,29.017,28.189,28.428,973551,0
2005-10-07,28.486,28.938,28.464,28.744,932037,0
2005-10-10,28.732,28.752,28.292,28.355,452717,0
2005-10-11,28.45,28.651,28.308,28.355,653727,0
2005-10-12,28.185,28.536,28.026,28.241,722814,0
2005-10-13,27.964,28.285,27.825,28.249,1284601,0
2005-10-14,28.308,28.573,28.053,28.55,839964,0
2005-10-17,28.508,28.63,28.249,28.529,661801,0
2005-10-18,28.355,28.659,28.271,28.278,787591,0
2005-10-19,28.142,28.844,27.84,28.844,1401193,0
2005-10-20,28.859,28.967,28.135,28.234,1351882,0
2005-10-21,28.177,28.335,26.591,27.361,3822467,0
2005-10-24,27.467,28.163,27.379,28.163,1487698,0
2005-10-25,28.099,28.3,27.624,27.925,770177,0
2005-10-26,28.039,28.211,27.812,28.032,1227350,0
2005-10-27,28.106,28.106,27.545,27.567,1485607,0
2005-10-28,27.495,27.818,27.467,27.703,2519194,0
2005-10-31,27.746,28.142,27.746,27.984,1687730,0
2005-11-01,27.889,27.896,27.588,27.71,1154636,0
2005-11-02,27.675,28.278,27.595,28.17,797199,0
2005-11-03,28.249,28.436,28.076,28.256,1733696,0
2005-11-04,28.256,28.399,28.032,28.135,747890,0
2005-11-07,28.177,28.264,27.818,28.026,1177201,0
2005-11-08,28.019,28.121,27.782,28.026,709442,0
2005-11-09,28.099,28.348,27.854,28.185,573072,0
2005-11-10,28.099,28.501,27.818,28.362,992219,0
2005-11-11,28.428,28.6,28.341,28.508,563183,0
2005-11-14,28.428,28.872,28.428,28.844,699552,0
2005-11-15,28.823,28.967,28.536,28.643,878829,0
2005-11-16,28.752,29.002,28.665,28.974,994308,0
2005-11-17,28.974,29.376,28.974,29.369,1237659,0
2005-11-18,29.369,29.476,29.188,29.434,1075518,0
2005-11-21,29.147,29.519,29.082,29.519,681028,0
2005-11-22,29.398,29.656,29.238,29.606,842611,0
2005-11-23,29.733,29.793,29.448,29.749,602043,0
2005-11-25,29.864,29.878,29.656,29.763,355347,0
2005-11-28,29.671,29.749,29.347,29.398,628512,0
2005-11-29,29.398,29.771,29.382,29.418,542979,0
2005-11-30,29.253,29.463,29.024,29.038,1753619,0
2005-12-01,29.147,29.829,29.127,29.808,1547318,0
2005-12-02,29.686,29.733,29.307,29.519,698576,0
2005-12-05,29.411,29.484,29.16,29.277,560952,0
2005-12-06,29.369,29.411,29.12,29.12,748026,0
2005-12-07,29.196,29.196,28.752,28.88,817262,0
2005-12-08,28.918,29.147,28.665,29.046,1573921,0
2005-12-09,29.046,29.527,29.046,29.448,1000019,0
2005-12-12,29.5,29.699,29.441,29.635,877995,0
2005-12-13,29.554,30,29.532,29.906,944573,0
2005-12-14,29.829,30.107,29.8,29.971,1004476,0
2005-12-15,29.971,30.031,29.741,29.892,697604,0
2005-12-16,29.906,30.173,29.719,29.719,1176787,0
2005-12-19,29.691,29.892,29.332,29.361,950846,0
2005-12-20,29.246,29.398,29.196,29.217,1066600,0
2005-12-21,29.277,29.411,29.147,29.283,937893,0
2005-12-22,29.153,29.253,29.03,29.217,1040829,0
2005-12-23,29.382,29.455,29.232,29.312,708327,0
2005-12-27,29.404,29.562,29.147,29.182,980790,0
2005-12-28,29.324,29.426,29.127,29.291,775051,0
2005-12-29,29.361,29.532,29.291,29.291,621403,0
2005-12-30,29.188,29.188,28.932,29.066,763765,0
2006-01-03,29.141,29.829,28.932,29.787,1376118,0
2006-01-04,29.787,30.431,29.719,30.292,1628528,0
2006-01-05,30.246,30.639,30.06,30.141,1250332,0
2006-01-06,30.368,30.689,30.329,30.646,737022,0
2006-01-09,30.57,31.078,30.48,31.078,1350073,0
2006-01-10,30.898,31.098,30.617,31.093,1034423,0
2006-01-11,31.156,31.335,30.748,31.301,1405650,0
2006-01-12,30.719,31.557,30.719,30.991,1302150,0
2006-01-13,30.991,31.085,30.761,31.013,929952,0
2006-01-17,30.905,31.027,30.668,30.976,743573,0
2006-01-18,30.955,31.228,30.872,31.113,1037628,0
2006-01-19,31.156,31.624,31.042,31.55,1609027,0
2006-01-20,31.564,31.564,30.968,31.113,1826466,0
2006-01-23,31.177,31.213,30.748,31.093,1482823,0
2006-01-24,31.113,31.544,31.056,31.356,1397714,0
2006-01-25,31.445,31.586,31.049,31.422,812243,0
2006-01-26,31.586,31.659,31.37,31.422,1358291,0
2006-01-27,31.342,32.65,31.28,32.371,2285595,0
2006-01-30,32.441,33.669,32.407,33.201,2220822,0
2006-01-31,32.994,33.153,32.678,32.973,1466248,0
2006-02-01,33.05,33.582,32.801,33.088,2291581,0
2006-02-02,33.096,33.381,32.879,33.103,1906424,0
2006-02-03,32.916,33.215,32.916,33.088,1170795,0
2006-02-06,33.043,33.26,32.939,33.201,781877,0
2006-02-07,33.096,33.319,32.378,32.447,1536315,0
2006-02-08,32.484,32.557,31.953,32.499,1722969,0
2006-02-09,32.55,32.98,32.542,32.816,987337,0
2006-02-10,32.542,32.946,32.041,32.757,1792063,0
2006-02-13,32.715,33.036,32.514,32.966,1475440,0
2006-02-14,33.188,33.649,33.002,33.511,1235711,0
2006-02-15,33.588,33.849,32.953,33.782,920897,0
2006-02-16,33.857,34.035,33.718,33.87,1055039,0
2006-02-17,33.899,34.028,33.575,33.654,867128,0
2006-02-21,33.891,33.943,33.431,33.575,869078,0
2006-02-22,34.015,34.272,33.891,34.143,1410110,0
2006-02-23,33.956,34.675,33.819,34.561,1825215,0
2006-02-24,34.436,34.767,34.316,34.696,1659172,0
2006-02-27,34.817,35.011,34.734,34.99,1436995,0
2006-02-28,34.761,34.817,34.302,34.415,1423345,0
2006-03-01,34.345,34.739,34.302,34.726,1230831,0
2006-03-02,34.652,34.882,34.401,34.682,1093207,0
2006-03-03,34.561,34.967,34.387,34.509,1189880,0
2006-03-06,34.495,34.568,33.763,33.964,1219688,0
2006-03-07,33.778,34.415,33.705,33.985,1074819,0
2006-03-08,33.943,33.992,33.524,33.612,1011717,0
2006-03-09,33.546,33.748,33.462,33.569,1130538,0
2006-03-10,33.546,33.669,33.388,33.532,1825078,0
2006-03-13,33.619,33.771,33.447,33.485,706797,0
2006-03-14,33.401,34.077,33.394,33.899,1066743,0
2006-03-15,33.811,34.28,33.811,34.228,1187512,0
2006-03-16,34.316,34.696,34.186,34.228,763910,0
2006-03-17,34.228,34.58,34.136,34.451,1139737,0
2006-03-20,34.408,34.554,34.028,34.436,781735,0
2006-03-21,34.28,34.637,34.035,34.1,937752,0
2006-03-22,34.242,34.897,34.222,34.817,922289,0
2006-03-23,34.66,34.946,34.309,34.862,1579911,0
2006-03-24,34.854,35.572,34.772,35.214,1551077,0
2006-03-27,35.184,35.27,34.817,35.169,606640,0
2006-03-28,35.055,35.334,34.734,34.761,996673,0
2006-03-29,34.734,34.953,34.614,34.838,1307169,0
2006-03-30,34.767,35.133,34.58,34.838,851799,0
2006-03-31,34.939,35.062,34.761,34.862,827150,0
2006-04-03,35.104,35.422,34.66,34.696,1216347,0
2006-04-04,34.66,35.177,34.502,34.953,1026205,0
2006-04-05,35.011,35.401,34.862,35.27,813919,0
2006-04-06,35.147,35.191,34.652,34.81,945973,0
2006-04-07,34.832,35.004,34.288,34.365,1077746,0
2006-04-10,34.436,34.436,34.123,34.294,975504,0
2006-04-11,34.257,34.436,33.864,33.992,726018,0
2006-04-12,33.956,34.136,33.619,33.906,949590,0
2006-04-13,33.718,33.927,33.596,33.778,1040414,0
2006-04-17,33.718,34.062,33.388,33.677,817955,0
2006-04-18,33.811,35.161,33.711,35.119,2033464,0
2006-04-19,35.112,35.147,34.787,35.011,1603452,0
2006-04-20,35.048,35.623,34.997,35.464,1148372,0
2006-04-21,35.464,35.714,35.313,35.678,1928994,0
2006-04-24,35.631,35.707,35.401,35.587,1480598,0
2006-04-25,35.714,35.721,35.126,35.184,1567654,0
2006-04-26,35.306,35.67,35.177,35.429,804722,0
2006-04-27,35.177,35.429,34.817,34.897,1037348,0
2006-04-28,35.894,36.074,35.363,35.714,2735246,0
2006-05-01,35.953,36.167,35.714,35.822,1343944,0
2006-05-02,35.815,36.233,35.678,36.074,1481847,0
2006-05-03,36.002,36.432,35.923,36.124,1461508,0
2006-05-04,36.302,36.397,35.994,36.045,1228050,0
2006-05-05,36.181,36.409,36.109,36.317,1660980,0
2006-05-08,36.397,36.684,36.29,36.547,971882,0
2006-05-09,36.448,36.783,36.362,36.62,734513,0
2006-05-10,36.9,37.273,36.692,37.029,1370968,0
2006-05-11,37.079,37.207,36.692,36.821,1128172,0
2006-05-12,36.469,36.605,35.994,36.045,1675892,0
2006-05-15,35.837,36.009,35.534,35.782,946245,0
2006-05-16,35.851,36.203,35.829,35.939,818094,0
2006-05-17,35.623,35.872,34.675,34.939,1274989,0
2006-05-18,34.933,35.519,34.675,34.704,1577408,0
2006-05-19,34.875,35.085,34.48,34.939,1675892,0
2006-05-22,34.675,34.946,33.992,34.294,1682297,0
2006-05-23,34.421,34.825,34.294,34.309,1143353,0
2006-05-24,34.351,34.802,34.136,34.704,2392159,0
2006-05-25,34.846,34.933,34.1,34.882,2052827,0
2006-05-26,34.825,35.161,34.524,35.112,1110202,0
2006-05-30,35.096,35.133,34.696,34.854,2078459,0
2006-05-31,34.869,35.191,34.614,35.062,2237534,0
2006-06-01,35.032,35.263,34.795,35.22,1236823,0
2006-06-02,35.22,35.355,34.78,35.291,929529,0
2006-06-05,35.248,35.416,34.351,34.401,1035678,0
2006-06-06,34.458,34.587,33.538,33.771,2147135,0
2006-06-07,33.835,34.007,33.447,33.478,1471118,0
2006-06-08,33.274,33.381,32.061,32.871,3175285,0
2006-06-09,32.871,33.303,32.816,32.916,1039439,0
2006-06-12,33.021,33.096,32.312,32.312,824503,0
2006-06-13,32.262,32.879,31.744,32.469,1727009,0
2006-06-14,32.413,32.801,32.004,32.385,1980807,0
2006-06-15,32.578,33.065,32.492,33.058,1748044,0
2006-06-16,32.879,33.118,32.634,32.939,1256744,0
2006-06-19,33.021,33.145,32.685,32.879,1203810,0
2006-06-20,32.843,33.138,32.585,32.884,1131795,0
2006-06-21,32.836,33.899,32.836,33.79,1520435,0
2006-06-22,33.619,33.956,33.319,33.883,1566820,0
2006-06-23,33.883,34.077,33.462,33.697,930508,0
2006-06-26,33.654,33.934,33.47,33.864,919920,0
2006-06-27,33.756,34.136,33.756,33.849,1310931,0
2006-06-28,33.992,34.1,33.575,34.035,632131,0
2006-06-29,34.272,35.319,34.272,35.27,1394926,0
2006-06-30,35.283,35.505,35.14,35.484,1309534,0
2006-07-03,35.572,35.736,35.363,35.587,281240,0
2006-07-05,35.471,35.637,35.119,35.557,1564731,0
2006-07-06,35.707,36.059,35.299,35.464,1306891,0
2006-07-07,35.393,35.512,34.832,35.004,1129006,0
2006-07-10,35.019,35.062,34.561,34.746,1392839,0
2006-07-11,34.629,34.854,34.206,34.81,1365118,0
2006-07-12,34.795,34.89,34.136,34.206,670999,0
2006-07-13,34.1,34.429,33.697,33.927,1792760,0
2006-07-14,33.725,33.782,32.743,32.939,1672961,0
2006-07-17,32.973,33.188,32.699,32.779,1383784,0
2006-07-18,32.9,33.088,32.393,32.884,1399943,0
2006-07-19,32.879,34.38,32.879,34.159,1659873,0
2006-07-20,34.159,34.568,33.08,33.103,1581166,0
2006-07-21,33.326,33.367,32.514,32.728,1722412,0
2006-07-24,32.772,33.582,32.772,33.424,1443123,0
2006-07-25,33.138,33.554,32.98,33.245,1122320,0
2006-07-26,33.561,33.741,32.994,33.268,2246034,0
2006-07-27,33.524,33.906,33.215,33.339,1325977,0
2006-07-28,33.596,34.054,33.491,33.969,1419861,0
2006-07-31,33.87,34.028,33.635,33.841,1570024,0
2006-08-01,33.635,33.883,33.424,33.504,1376261,0
2006-08-02,33.538,34.186,33.538,33.985,1406766,0
2006-08-03,33.778,34.373,33.778,34.136,1702910,0
2006-08-04,34.495,34.795,33.741,34.108,1070921,0
2006-08-07,34.062,34.198,33.798,34.035,687852,0
2006-08-08,34.214,34.234,33.268,33.361,1105052,0
2006-08-09,33.538,33.705,32.772,32.816,810713,0
2006-08-10,32.707,33.11,32.564,33.073,872007,0
2006-08-11,32.953,33.131,32.809,32.892,1008097,0
2006-08-14,33.138,33.763,32.809,32.892,1757936,0
2006-08-15,33.346,33.827,33.201,33.798,1213701,0
2006-08-16,34.049,34.78,33.964,34.746,1680483,0
2006-08-17,34.746,34.89,34.524,34.817,952102,0
2006-08-18,34.838,34.913,34.421,34.614,574881,0
2006-08-21,34.532,34.675,34.257,34.323,551200,0
2006-08-22,34.198,34.532,34.192,34.337,666956,0
2006-08-23,34.444,34.614,33.977,34.186,721560,0
2006-08-24,34.309,34.309,33.718,34.069,620013,0
2006-08-25,33.956,34.192,33.643,33.891,494089,0
2006-08-28,33.891,34.387,33.841,34.234,606362,0
2006-08-29,34.171,34.415,33.841,34.345,1078441,0
2006-08-30,34.568,34.704,34.337,34.458,882311,0
2006-08-31,34.532,34.953,34.444,34.905,1104350,0
2006-09-01,35.169,35.22,34.905,34.997,1087081,0
2006-09-05,35.133,35.14,34.629,34.89,828265,0
2006-09-06,34.614,34.739,34.401,34.421,906825,0
2006-09-07,34.415,34.415,33.805,33.876,1382945,0
2006-09-08,34.509,34.509,34.015,34.042,1100590,0
2006-09-11,34.028,34.192,33.811,33.927,1923838,0
2006-09-12,33.992,34.206,33.883,34.054,2409850,0
2006-09-13,34.054,34.323,34.007,34.257,1022305,0
2006-09-14,34.1,34.357,34.007,34.159,911842,0
2006-09-15,34.387,34.78,34.242,34.242,1105605,0
2006-09-18,34.234,34.772,34.234,34.58,946245,0
2006-09-19,34.532,34.587,33.92,34.085,1281538,0
2006-09-20,34.143,34.48,34.077,34.288,794694,0
2006-09-21,34.1,34.28,33.654,33.782,1276523,0
2006-09-22,33.782,33.819,33.188,33.424,1344085,0
2006-09-25,33.546,33.92,33.26,33.819,1167037,0
2006-09-26,33.835,34.186,33.782,34.108,1412202,0
2006-09-27,34.108,34.675,34.1,34.458,1438111,0
2006-09-28,34.395,34.637,34.123,34.365,1091537,0
2006-09-29,34.28,34.408,33.977,34.054,949731,0
2006-10-02,34.234,34.234,33.711,33.977,1430861,0
2006-10-03,33.883,34.242,33.627,33.835,1242258,0
2006-10-04,33.778,33.913,33.619,33.741,3391198,0
2006-10-05,33.741,34.58,33.669,34.561,1765038,0
2006-10-06,34.365,34.81,34.108,34.652,1702910,0
2006-10-09,34.66,35.177,34.502,35.14,1244341,0
2006-10-10,35.069,35.14,34.734,34.795,1505250,0
2006-10-11,34.652,34.967,34.465,34.825,1280422,0
2006-10-12,34.926,35.67,34.913,35.67,1284323,0
2006-10-13,35.67,35.894,35.491,35.829,992356,0
2006-10-16,35.685,36.477,35.643,36.462,1286411,0
2006-10-17,36.325,36.527,36.116,36.456,1841793,0
2006-10-18,36.539,36.934,36.233,36.462,2029564,0
2006-10-19,36.39,36.484,36.045,36.375,1594260,0
2006-10-20,36.755,36.97,36.29,36.432,2002959,0
2006-10-23,36.397,36.74,36.274,36.627,1350770,0
2006-10-24,36.613,36.707,36.362,36.539,2530480,0
2006-10-25,34.734,34.89,34.007,34.234,7834513,0
2006-10-26,34.365,34.675,34.351,34.601,3245909,0
2006-10-27,34.421,34.614,34.351,34.436,1882190,0
2006-10-30,34.387,34.601,34.186,34.309,1491318,0
2006-10-31,34.28,34.451,33.891,34.1,2309275,0
2006-11-01,34.206,34.444,34.02,34.1,2061048,0
2006-11-02,34.069,34.179,34.02,34.108,2233077,0
2006-11-03,34.25,34.365,33.811,33.949,1121347,0
2006-11-06,33.956,34.186,33.819,34.042,1604428,0
2006-11-07,34.042,34.601,33.864,34.547,1385591,0
2006-11-08,34.48,35.161,34.28,35.069,1568209,0
2006-11-09,35.177,35.435,35.085,35.306,2447458,0
2006-11-10,35.534,35.788,35.326,35.774,1436294,0
2006-11-13,35.602,36.031,35.602,35.837,1829118,0
2006-11-14,35.858,36.074,35.623,36.067,1777436,0
2006-11-15,35.966,36.354,35.886,36.196,1333913,0
2006-11-16,36.247,36.255,35.987,36.059,1232643,0
2006-11-17,35.939,36.109,35.809,35.931,1149486,0
2006-11-20,35.931,36.067,35.788,35.879,911285,0
2006-11-21,35.788,36.255,35.751,36.255,626006,0
2006-11-22,36.409,36.836,36.255,36.613,1186258,0
2006-11-24,36.506,36.692,36.425,36.539,387945,0
2006-11-27,36.39,36.409,35.498,35.637,1434207,0
2006-11-28,35.248,35.393,35.011,35.096,1140290,0
2006-11-29,35.177,35.886,35.154,35.766,1024952,0
2006-11-30,35.766,36.29,35.751,36.109,1246156,0
2006-12-01,35.479,36.181,35.091,35.277,2179171,0
2006-12-04,35.456,36.002,35.319,35.931,878272,0
2006-12-05,36.144,36.144,35.758,35.844,1293792,0
2006-12-06,35.894,35.939,35.714,35.822,1125665,0
2006-12-07,35.931,36.109,35.678,35.714,554263,0
2006-12-08,35.714,35.894,35.505,35.643,584914,0
2006-12-11,35.498,35.758,35.299,35.579,1126776,0
2006-12-12,35.67,35.692,35.191,35.299,1214395,0
2006-12-13,35.464,35.557,35.22,35.255,604549,0
2006-12-14,34.875,35.699,34.875,35.377,569724,0
2006-12-15,35.631,35.637,35.326,35.557,1648307,0
2006-12-18,35.534,35.758,35.283,35.37,1236823,0
2006-12-19,35.37,35.464,35.22,35.422,1220107,0
2006-12-20,35.355,35.678,35.177,35.299,1047934,0
2006-12-21,34.668,35.916,34.668,35.085,827986,0
2006-12-22,35.062,35.147,34.919,34.967,700106,0
2006-12-26,34.817,35.154,34.817,35.069,540055,0
2006-12-27,35.177,35.491,35.062,35.491,593687,0
2006-12-28,35.393,35.484,35.169,35.283,376382,0
2006-12-29,35.248,35.341,35.085,35.191,542006,0
2007-01-03,35.283,35.623,34.846,35.032,1330709,0
2007-01-04,35.104,35.326,34.726,35.184,1198519,0
2007-01-05,35.169,35.169,34.607,34.746,812387,0
2007-01-08,34.573,34.89,34.365,34.78,1179989,0
2007-01-09,34.875,35.085,34.734,34.953,916998,0
2007-01-10,34.711,34.913,34.629,34.846,1245878,0
2007-01-11,34.959,35.191,34.89,35.126,1008932,0
2007-01-12,35.133,35.441,35.032,35.255,943323,0
2007-01-16,34.89,35.091,34.668,35.011,1738850,0
2007-01-17,34.832,35.032,34.637,34.802,1809893,0
2007-01-18,34.983,35.126,34.644,34.767,1140290,0
2007-01-19,34.838,35.14,34.767,35.091,1340463,0
2007-01-22,35.062,35.069,34.458,34.668,1087358,0
2007-01-23,34.652,34.975,34.652,34.862,1881076,0
2007-01-24,34.926,35.04,34.682,34.933,1840402,0
2007-01-25,34.919,34.99,34.242,34.309,1909353,0
2007-01-26,34.264,34.444,33.969,34.077,1576569,0
2007-01-29,33.827,34.458,33.827,34.234,1537706,0
2007-01-30,34.387,34.547,34.257,34.451,1660148,0
2007-01-31,34.316,35.894,34.25,35.61,2882345,0
2007-02-01,35.744,36.432,35.692,36.34,2414025,0
2007-02-02,36.397,36.553,35.931,36.089,2337133,0
2007-02-05,36.089,36.506,35.947,36.348,1490483,0
2007-02-06,36.417,36.432,35.987,36.196,1567928,0
2007-02-07,36.138,36.462,36.002,36.404,1318035,0
2007-02-08,36.404,36.404,36.124,36.317,818791,0
2007-02-09,36.432,36.533,35.894,36.067,1243232,0
2007-02-12,36.144,36.267,35.987,36.189,1009759,0
2007-02-13,36.325,36.409,36.089,36.189,1029188,0
2007-02-14,36.189,36.375,36.089,36.309,1698722,0
2007-02-15,36.218,36.469,35.973,36.211,1499397,0
2007-02-16,36.052,36.109,35.822,35.923,1256744,0
2007-02-20,35.894,36.354,35.788,36.332,1123299,0
2007-02-21,35.908,36.513,35.908,36.317,1822432,0
2007-02-22,36.448,36.491,35.815,35.858,1690236,0
2007-02-23,35.858,35.886,35.416,35.449,1974686,0
2007-02-26,35.587,35.649,35.112,35.191,1506213,0
2007-02-27,34.975,35.062,33.835,34.143,2299245,0
2007-02-28,34.085,34.573,33.985,34.309,3708379,0
2007-03-01,33.956,34.629,33.697,34.516,2054728,0
2007-03-02,34.387,34.48,33.87,33.87,1782035,0
2007-03-05,33.725,33.992,33.504,33.524,2177923,0
2007-03-06,33.683,33.906,33.409,33.883,1799862,0
2007-03-07,33.741,34.042,33.725,33.827,1764063,0
2007-03-08,34.186,34.495,34.035,34.257,2091135,0
2007-03-09,34.387,34.561,34.062,34.228,1202974,0
2007-03-12,34.136,34.668,34.108,34.594,1149621,0
2007-03-13,34.387,34.509,33.649,33.711,1677417,0
2007-03-14,33.554,33.992,33.073,33.956,3060925,0
2007-03-15,33.956,34.323,33.883,34.272,1538681,0
2007-03-16,34.401,34.621,34.015,34.1,1760301,0
2007-03-19,34.206,34.573,34.206,34.387,1780363,0
2007-03-20,34.337,34.561,34.257,34.421,1600948,0
2007-03-21,34.421,35.126,34.28,34.997,1177343,0
2007-03-22,35.602,35.602,34.875,34.959,1958801,0
2007-03-23,34.997,35.147,34.832,35.04,1075518,0
2007-03-26,35.14,35.154,34.561,35.019,1147787,0
2007-03-27,34.89,35.032,34.594,34.939,2212326,0
2007-03-28,34.675,34.953,34.54,34.711,2325157,0
2007-03-29,34.926,35.126,34.739,35.004,2879547,0
2007-03-30,34.975,35.519,34.704,35.04,2457349,0
2007-04-02,35.126,35.226,34.825,34.89,2647768,0
2007-04-03,35.104,35.355,34.983,35.234,1543835,0
2007-04-04,35.27,35.534,35.147,35.341,1195162,0
2007-04-05,35.393,35.464,35.14,35.283,1050863,0
2007-04-09,35.291,35.313,34.913,34.99,1044096,0
2007-04-10,34.99,35.069,34.719,34.739,1410526,0
2007-04-11,34.682,34.726,34.136,34.25,1944456,0
2007-04-12,34.242,34.568,34.035,34.554,1168845,0
2007-04-13,34.554,34.704,34.357,34.594,935863,0
2007-04-16,34.66,35.096,34.66,35.096,878569,0
2007-04-17,35.085,35.377,34.897,35.326,1368458,0
2007-04-18,35.214,35.27,34.967,35.161,1327380,0
2007-04-19,35.678,35.678,34.817,35.234,1238294,0
2007-04-20,35.678,35.858,35.643,35.858,1877076,0
2007-04-23,35.858,36.211,35.858,36.152,1140012,0
2007-04-24,36.097,36.233,35.774,35.987,1266217,0
2007-04-25,35.104,35.234,34.288,34.953,5397744,0
2007-04-26,35.837,35.837,34.696,35.184,2991417,0
2007-04-27,35.032,35.341,34.953,35.04,2011596,0
2007-04-30,35.177,35.177,34.516,34.547,2296599,0
2007-05-01,34.739,34.787,34.294,34.465,2456654,0
2007-05-02,34.38,34.933,34.351,34.862,2348560,0
2007-05-03,34.862,35.471,34.621,34.767,2528393,0
2007-05-04,34.926,35.048,34.637,34.704,1185840,0
2007-05-07,34.817,34.905,34.601,34.854,1600809,0
2007-05-08,34.795,35.019,34.682,35.019,1680072,0
2007-05-09,34.953,35.161,34.753,35.104,2153540,0
2007-05-10,34.959,34.99,34.387,34.395,1699013,0
2007-05-11,34.502,34.614,34.25,34.421,2310531,0
2007-05-14,34.547,34.675,34.357,34.54,3103830,0
2007-05-15,34.696,35.032,34.415,34.524,3778618,0
2007-05-16,34.675,34.81,34.357,34.637,2319582,0
2007-05-17,34.509,34.629,34.351,34.401,1430726,0
2007-05-18,34.451,34.81,34.436,34.81,1977610,0
2007-05-21,34.817,35.319,34.704,35.283,2827322,0
2007-05-22,35.214,35.505,35.169,35.484,2608346,0
2007-05-23,35.595,35.795,35.401,35.714,3071158,0
2007-05-24,36.309,36.309,35.355,35.377,3416830,0
2007-05-25,35.422,35.572,35.306,35.306,1327644,0
2007-05-29,35.277,35.498,34.975,35.096,1634236,0
2007-05-30,34.953,35.441,34.587,35.441,1638617,0
2007-05-31,35.491,35.931,35.234,35.931,2354265,0
2007-06-01,35.994,36.132,35.822,36.132,1564731,0
2007-06-04,35.527,36.074,35.527,36.002,1472374,0
2007-06-05,35.534,36.498,35.534,36.138,2737616,0
2007-06-06,35.894,36.052,35.484,35.565,1915310,0
2007-06-07,35.565,35.61,35.14,35.14,2303285,0
2007-06-08,35.133,35.947,35.025,35.947,2227786,0
2007-06-11,36.045,36.865,35.894,36.567,4040950,0
2007-06-12,36.469,36.732,36.189,36.354,2676744,0
2007-06-13,36.597,37.926,36.456,37.926,3798783,0
2007-06-14,37.933,38.307,37.569,38.2,2981388,0
2007-06-15,38.405,38.585,38.241,38.307,2731905,0
2007-06-18,37.604,38.061,37.577,37.79,2112586,0
2007-06-19,37.804,38.113,37.632,37.998,1664605,0
2007-06-20,38.006,38.143,37.689,37.704,2617243,0
2007-06-21,37.59,37.933,37.426,37.645,2801631,0
2007-06-22,37.501,37.584,36.978,37.193,2736081,0
2007-06-25,37.35,37.35,36.513,36.671,2556112,0
2007-06-26,36.963,37.036,36.44,36.732,1835941,0
2007-06-27,36.425,36.892,36.34,36.836,1845139,0
2007-06-28,36.267,37.044,36.26,36.613,1818530,0
2007-06-29,36.678,37.022,36.643,36.719,2097126,0
2007-07-02,36.9,37.481,36.865,37.473,1510682,0
2007-07-03,37.501,37.696,37.173,37.199,783641,0
2007-07-05,37.099,37.223,36.941,37.036,1464990,0
2007-07-06,36.948,37.584,36.828,37.515,1372550,0
2007-07-09,37.459,37.811,37.44,37.66,1208961,0
2007-07-10,37.395,37.732,37.052,37.052,2236005,0
2007-07-11,36.978,37.454,36.836,37.357,1055596,0
2007-07-12,37.584,38.214,37.357,38.214,1170099,0
2007-07-13,37.905,38.314,37.875,38.214,917969,0
2007-07-16,38.214,39.032,38.119,38.765,2307883,0
2007-07-17,38.823,39.19,38.78,39.017,2382404,0
2007-07-18,38.94,38.958,38.254,38.507,3208034,0
2007-07-19,38.608,39.125,38.585,39.082,1850358,0
2007-07-20,38.881,38.951,38.421,38.442,2202435,0
2007-07-23,38.559,38.996,38.471,38.794,1302150,0
2007-07-24,38.53,38.585,36.97,37.322,2573106,0
2007-07-25,37.584,37.717,35.572,35.947,5735158,0
2007-07-26,35.751,35.894,34.81,35.678,5282177,0
2007-07-27,35.721,36.39,35.263,35.714,5185351,0
2007-07-30,35.908,36.317,35.822,36.16,2960630,0
2007-07-31,36.791,37.784,36.547,36.613,5014571,0
2007-08-01,36.425,36.643,35.858,36.409,3155370,0
2007-08-02,36.9,37.152,36.613,37.071,2375718,0
2007-08-03,37.329,38.047,36.692,36.732,4277962,0
2007-08-06,36.821,37.294,36.362,37.294,3122355,0
2007-08-07,36.978,37.079,36.52,36.836,3179885,0
2007-08-08,36.97,37.015,36.089,36.707,2554021,0
2007-08-09,35.355,36.109,35.177,35.319,3872334,0
2007-08-10,35.879,36.39,34.472,36.189,3012448,0
2007-08-13,36.684,36.684,35.844,36.052,1899460,0
2007-08-14,36.196,36.239,35.441,35.61,1602726,0
2007-08-15,35.464,35.923,35.055,35.104,2188504,0
2007-08-16,35.214,35.22,33.627,34.689,3576878,0
2007-08-17,35.409,38.193,34.234,35.464,1979559,0
2007-08-20,35.355,35.931,35.055,35.736,1263290,0
2007-08-21,35.637,35.751,35.004,35.085,1302428,0
2007-08-22,35.27,35.98,35.27,35.837,1325834,0
2007-08-23,36.109,36.124,35.214,35.283,1284040,0
2007-08-24,35.214,35.456,35.032,35.385,1664327,0
2007-08-27,35.429,35.534,35.04,35.069,1302769,0
2007-08-28,34.983,35.077,34.115,34.115,1772420,0
2007-08-29,34.192,34.946,34.115,34.89,1722139,0
2007-08-30,34.614,35.234,34.554,34.89,1581866,0
2007-08-31,35.341,35.572,34.997,35.464,1675892,0
2007-09-04,35.595,35.758,35.169,35.579,1326110,0
2007-09-05,35.177,35.241,34.554,34.726,1425153,0
2007-09-06,34.933,35.512,34.54,35.313,1276523,0
2007-09-07,34.795,34.953,34.198,34.401,2394805,0
2007-09-10,34.458,34.54,33.303,33.87,1871042,0
2007-09-11,33.943,34.594,33.857,34.561,2284202,0
2007-09-12,34.408,34.524,34.062,34.28,992356,0
2007-09-13,34.415,34.905,34.415,34.704,1492993,0
2007-09-14,34.429,34.946,34.345,34.832,967701,0
2007-09-17,34.48,34.761,34.436,34.516,675455,0
2007-09-18,34.607,35.766,34.48,35.729,1900435,0
2007-09-19,35.894,37.207,35.844,36.732,3686368,0
2007-09-20,36.613,36.643,35.973,36.116,1729797,0
2007-09-21,36.575,36.678,36.097,36.44,2148522,0
2007-09-24,36.397,36.906,36.34,36.506,2091205,0
2007-09-25,36.325,36.539,35.947,36.354,1776181,0
2007-09-26,36.613,36.821,36.225,36.692,1859066,0
2007-09-27,36.692,36.755,36.425,36.627,1086241,0
2007-09-28,36.409,36.684,36.404,36.575,1112989,0
2007-10-01,36.539,36.97,36.484,36.851,1573226,0
2007-10-02,36.806,36.906,36.39,36.583,1095994,0
2007-10-03,36.369,36.484,36.039,36.109,986229,0
2007-10-04,36.225,36.29,35.931,36.167,826590,0
2007-10-05,36.397,37.029,36.369,36.9,1409968,0
2007-10-08,36.783,37.015,36.547,36.656,856404,0
2007-10-09,36.828,36.892,36.29,36.725,1389633,0
2007-10-10,36.539,36.597,35.721,35.886,1205756,0
2007-10-11,35.947,36.282,35.393,35.657,1856556,0
2007-10-12,35.662,36.089,35.341,35.908,1030525,0
2007-10-15,36.059,36.089,35.069,35.226,1244206,0
2007-10-16,35.126,35.248,34.746,34.959,1467359,0
2007-10-17,35.313,35.377,34.897,35.126,1643293,0
2007-10-18,34.926,35.299,34.926,35.032,1018966,0
2007-10-19,34.787,35.112,34.587,34.689,2559035,0
2007-10-22,34.357,35.019,34.171,34.825,2097823,0
2007-10-23,34.939,35.61,34.939,35.429,1871881,0
2007-10-24,34.222,34.222,32.908,33.582,7930351,0
2007-10-25,33.504,33.661,32.642,32.959,3334231,0
2007-10-26,33.029,33.096,32.542,33.008,3128483,0
2007-10-29,32.863,33.043,32.378,32.528,3179328,0
2007-10-30,32.621,33.096,32.378,32.593,2602220,0
2007-10-31,32.757,33.05,32.378,33.021,2418347,0
2007-11-01,32.892,32.973,31.889,31.923,2980409,0
2007-11-02,32.019,32.447,31.91,32.371,2391461,0
2007-11-05,32.289,32.722,32.004,32.499,2202927,0
2007-11-06,32.65,33.029,32.557,33.029,1778135,0
2007-11-07,32.621,32.692,31.832,31.832,2165798,0
2007-11-08,31.882,33.174,31.854,33.014,3320714,0
2007-11-09,32.55,33.485,31.945,32.953,3941844,0
2007-11-12,32.088,33.394,31.854,32.994,4079566,0
2007-11-13,33.339,33.697,33.008,33.524,2862426,0
2007-11-14,33.596,34.151,33.491,33.956,2045029,0
2007-11-15,33.756,34.028,33.439,33.532,2110774,0
2007-11-16,33.79,33.798,32.931,33.223,2560710,0
2007-11-19,33.188,33.231,32.743,32.809,1623986,0
2007-11-20,32.946,33.373,32.469,32.892,1491458,0
2007-11-21,32.685,32.809,32.192,32.269,1555711,0
2007-11-23,32.522,32.836,32.22,32.836,627119,0
2007-11-26,32.879,33.215,32.153,32.2,2270073,0
2007-11-27,32.192,32.848,32.192,32.735,2186136,0
2007-11-28,32.735,33.811,32.657,33.741,1654892,0
2007-11-29,33.604,33.763,33.245,33.478,1661542,0
2007-11-30,34.1,34.1,32.994,33.223,2426285,0
2007-12-03,33.231,33.346,32.757,32.836,1077746,0
2007-12-04,32.593,32.931,32.528,32.621,1157283,0
2007-12-05,32.856,33.131,32.715,32.98,1314322,0
2007-12-06,32.966,33.798,32.816,33.741,1181418,0
2007-12-07,33.725,33.927,33.394,33.538,1023498,0
2007-12-10,33.575,34.179,33.424,34.1,954880,0
2007-12-11,34.143,34.309,32.829,32.856,1518621,0
2007-12-12,33.635,33.725,32.528,32.916,1317216,0
2007-12-13,32.685,33.223,32.413,33.145,1576153,0
2007-12-14,32.98,33.268,32.728,32.728,1801673,0
2007-12-17,32.506,32.735,31.996,31.996,1385407,0
2007-12-18,32.161,32.678,32.047,32.627,1739063,0
2007-12-19,32.822,32.863,32.205,32.65,1281710,0
2007-12-20,32.757,33.008,32.4,32.836,950707,0
2007-12-21,33.145,33.455,33.002,33.431,1755648,0
2007-12-24,33.561,33.985,33.326,33.913,478268,0
2007-12-26,33.934,33.934,33.245,33.431,760300,0
2007-12-27,33.166,33.373,32.848,32.848,761820,0
2007-12-28,33.268,33.504,32.973,33.381,1159650,0
2007-12-31,33.208,33.381,33.08,33.088,910568,0
2008-01-02,32.9,33.131,31.882,31.889,1404550,0
2008-01-03,31.989,32.212,31.73,31.796,1431700,0
2008-01-04,31.557,31.681,30.523,30.523,2121825,0
2008-01-07,30.841,30.872,29.324,29.577,3929329,0
2008-01-08,29.656,29.719,27.603,27.703,3702631,0
2008-01-09,27.495,27.71,26.92,27.509,4158360,0
2008-01-10,27.079,28.436,26.963,28.341,4077868,0
2008-01-11,27.94,28.241,26.992,27.107,2228552,0
2008-01-14,27.25,27.46,26.92,27.173,2958368,0
2008-01-15,26.906,26.978,26.239,26.39,2138358,0
2008-01-16,26.317,26.807,26.211,26.26,2295279,0
2008-01-17,26.289,26.656,25.671,25.701,3360133,0
2008-01-18,27.173,27.346,25.348,25.52,3316629,0
2008-01-22,24.536,26.001,24.077,25.765,3465820,0
2008-01-23,25.055,26.296,24.608,26.289,3955497,0
2008-01-24,26.467,26.467,25.93,26.168,2870672,0
2008-01-25,26.296,27.265,26.296,27.036,3246372,0
2008-01-28,27.064,27.215,26.482,26.826,3365564,0
2008-01-29,27.043,27.653,26.632,27.567,2796818,0
2008-01-30,28.316,30.292,28.142,29.476,6134971,0
2008-01-31,29.066,29.978,28.88,28.925,3884673,0
2008-02-01,29.232,30.653,28.836,30.547,3692447,0
2008-02-04,30.405,30.704,30.279,30.431,1662954,0
2008-02-05,29.771,30.227,29.756,29.787,2238974,0
2008-02-06,29.892,30.299,29.34,29.5,2167536,0
2008-02-07,29.418,29.944,29.277,29.725,1739408,0
2008-02-08,29.376,29.725,29.074,29.398,1774674,0
2008-02-11,29.196,29.878,29.052,29.787,1753899,0
2008-02-12,29.906,30.562,29.85,30.188,1889549,0
2008-02-13,30.361,31.243,30.361,31.191,2224578,0
2008-02-14,31.191,31.197,30.306,30.368,1207597,0
2008-02-15,30.299,30.314,29.899,30.18,1250902,0
2008-02-19,30.539,30.748,30.246,30.547,2066621,0
2008-02-20,30.474,31.205,30.329,31.085,1818093,0
2008-02-21,31.149,31.422,30.523,30.597,1874988,0
2008-02-22,30.668,30.788,29.958,30.624,2396180,0
2008-02-25,30.769,31.128,30.382,31.128,1735632,0
2008-02-26,30.94,31.213,30.689,31.027,1875644,0
2008-02-27,30.769,31.197,30.631,30.848,2295016,0
2008-02-28,30.689,30.796,30.039,30.279,2061184,0
2008-02-29,29.842,30.149,29.606,29.8,2662841,0
2008-03-03,29.711,30.188,29.663,30.188,1782041,0
2008-03-04,29.829,29.984,29.277,29.699,2386763,0
2008-03-05,29.691,30.227,29.598,30.087,2080031,0
2008-03-06,30,30.06,29.382,29.434,2234472,0
2008-03-07,29.232,29.649,29.127,29.369,2714772,0
2008-03-10,29.332,29.382,28.494,28.513,2299696,0
2008-03-11,29.096,29.964,28.96,29.964,3003996,0
2008-03-12,30.188,30.39,29.886,29.951,1581166,0
2008-03-13,29.506,29.971,29.046,29.878,2084861,0
2008-03-14,30.046,30.046,28.738,29.096,2941436,0
2008-03-17,28.393,28.989,28.292,28.732,3561762,0
2008-03-18,29.182,30.211,29.046,30.157,3943419,0
2008-03-19,30.345,30.639,29.253,29.253,3231775,0
2008-03-20,29.434,29.506,28.994,29.471,3197011,0
2008-03-24,29.656,30.188,29.591,30.066,2855407,0
2008-03-25,30.031,30.848,29.686,30.696,2761226,0
2008-03-26,30.474,30.562,30,30.246,1566776,0
2008-03-27,30.329,30.405,29.426,29.621,2316521,0
2008-03-28,29.787,30.101,29.54,29.583,990962,0
2008-03-31,29.699,30.134,29.532,29.992,1913745,0
2008-04-01,30.555,31.538,30.431,31.538,2088576,0
2008-04-02,31.751,31.938,31.286,31.35,2164845,0
2008-04-03,31.236,31.487,31.021,31.342,1430453,0
2008-04-04,31.316,32.146,31.197,31.896,1904812,0
2008-04-07,31.967,32.011,31.495,31.507,1954635,0
2008-04-08,31.286,31.4,30.841,31.243,2035473,0
2008-04-09,31.128,31.703,31.049,31.205,1808111,0
2008-04-10,31.07,31.487,30.872,31.416,2565555,0
2008-04-11,31.106,31.205,30.306,30.397,2925271,0
2008-04-14,30.452,31.416,30.452,31.228,2102194,0
2008-04-15,31.363,31.868,31.197,31.544,2737130,0
2008-04-16,31.703,32.614,31.652,32.371,3127253,0
2008-04-17,32.212,33.181,32.011,33.043,2331794,0
2008-04-18,32.908,34.357,32.794,33.532,2543108,0
2008-04-21,33.439,33.683,33.231,33.582,1818091,0
2008-04-22,33.326,33.906,32.764,33.118,1980321,0
2008-04-23,33.326,33.756,32.856,33.174,2775384,0
2008-04-24,33.153,34.746,32.571,34.495,2665065,0
2008-04-25,34.601,34.926,34.13,34.421,3014534,0
2008-04-28,34.621,34.939,34.28,34.78,3062449,0
2008-04-29,34.668,36.052,34.668,35.886,4492305,0
2008-04-30,35.782,36.052,35.491,35.512,4314836,0
2008-05-01,35.602,36.627,35.471,36.589,2755899,0
2008-05-02,36.872,36.963,36.132,36.348,3535456,0
2008-05-05,36.317,36.763,35.595,36.56,4459379,0
2008-05-06,36.211,37.179,36.045,36.7,3116814,0
2008-05-07,36.828,37.35,36.783,37.223,2178000,0
2008-05-08,37.158,37.495,36.97,37.173,2338081,0
2008-05-09,36.859,37.329,36.533,37.052,1932383,0
2008-05-12,37.165,38.054,37.165,38.019,3263195,0
2008-05-13,37.941,38.162,37.819,38.127,3900356,0
2008-05-14,38.322,39.174,38.127,38.616,4158680,0
2008-05-15,38.616,38.894,38.27,38.894,2849391,0
2008-05-16,38.881,38.958,38.322,38.744,2416245,0
2008-05-19,38.765,39.017,38.262,38.435,2978370,0
2008-05-20,37.991,38.487,37.846,38.35,3059767,0
2008-05-21,38.495,38.888,38.013,38.054,2668178,0
2008-05-22,38.034,38.3,37.681,37.832,2060128,0
2008-05-23,37.577,37.689,37.223,37.481,1646134,0
2008-05-27,37.604,37.846,37.099,37.74,1959382,0
2008-05-28,37.963,38.559,37.811,38.372,2512809,0
2008-05-29,38.221,38.945,38.054,38.681,2309645,0
2008-05-30,38.681,38.981,38.53,38.823,2090994,0
2008-06-02,38.794,38.816,37.897,38.113,1544748,0
2008-06-03,38.241,38.737,38.019,38.285,2106828,0
2008-06-04,38.214,38.78,38.106,38.536,1288039,0
2008-06-05,38.744,38.924,38.127,38.752,2003506,0
2008-06-06,38.292,38.487,37.28,37.28,1572017,0
2008-06-09,37.561,37.71,37.114,37.419,2053908,0
2008-06-10,37.288,37.761,37.044,37.35,1583484,0
2008-06-11,37.207,37.302,35.766,35.774,3082869,0
2008-06-12,36.116,37.052,36.116,36.547,2687598,0
2008-06-13,36.755,37.273,36.725,37.092,1957497,0
2008-06-16,36.778,37.152,36.605,37.071,1645586,0
2008-06-17,37.329,37.609,37.223,37.316,2213173,0
2008-06-18,36.828,37.403,36.798,36.955,2010615,0
2008-06-19,36.92,37.639,36.725,37.522,1603352,0
2008-06-20,37.447,37.53,36.52,36.656,2460765,0
2008-06-23,36.885,37.577,36.828,37.459,2267539,0
2008-06-24,37.322,37.329,36.678,36.74,1757429,0
2008-06-25,37.001,37.001,36.189,36.425,3663283,0
2008-06-26,35.894,36.039,34.953,34.967,3498499,0
2008-06-27,34.802,34.946,34.115,34.408,4656594,0
2008-06-30,34.395,35.126,34.294,34.726,3206263,0
2008-07-01,34.637,34.767,33.964,34.704,3176951,0
2008-07-02,34.704,34.825,33.782,33.841,3122540,0
2008-07-03,33.956,34.115,33.546,33.697,1383899,0
2008-07-07,33.711,34.547,33.346,33.778,2769824,0
2008-07-08,33.956,34.451,33.733,34.401,3413722,0
2008-07-09,34.179,34.458,33.388,33.417,2981121,0
2008-07-10,33.208,33.87,33.036,33.524,2955534,0
2008-07-11,32.98,33.725,32.735,33.201,2170205,0
2008-07-14,33.532,33.532,32.578,33.103,2626584,0
2008-07-15,32.879,33.281,32.027,32.939,2624587,0
2008-07-16,33.002,34.206,32.356,34.206,3517834,0
2008-07-17,34.272,35.55,34.198,35.234,4492332,0
2008-07-18,35.199,35.766,34.594,35.214,2744660,0
2008-07-21,35.283,35.623,35.126,35.527,2015339,0
2008-07-22,35.484,36.325,35.363,36.317,2722915,0
2008-07-23,35.662,37.322,35.169,35.484,3735532,0
2008-07-24,35.637,35.886,34.772,34.862,2218636,0
2008-07-25,35.177,35.643,35.011,35.542,1965317,0
2008-07-28,35.355,35.637,34.967,35.004,1961047,0
2008-07-29,34.919,35.98,34.919,35.872,1878149,0
2008-07-30,36.109,36.872,35.809,36.397,2705706,0
2008-07-31,36.124,36.274,35.519,35.631,2247781,0
2008-08-01,35.864,35.864,34.767,34.862,2097256,0
2008-08-04,34.772,34.795,34.165,34.294,1789308,0
2008-08-05,34.614,35.077,34.509,34.919,2219369,0
2008-08-06,34.846,36.052,34.704,35.987,2022871,0
2008-08-07,35.637,35.699,34.711,34.787,1717686,0
2008-08-08,34.753,35.721,34.524,35.602,2120104,0
2008-08-11,35.631,36.181,35.334,35.714,1880874,0
2008-08-12,34.568,36.138,34.568,35.879,2481967,0
2008-08-13,35.736,35.744,34.66,35.214,1815647,0
2008-08-14,34.711,35.637,34.568,35.255,1449193,0
2008-08-15,35.313,36.109,35.234,36.009,1522129,0
2008-08-18,36.196,36.255,35.498,35.721,1321509,0
2008-08-19,35.491,35.721,34.761,34.967,1600055,0
2008-08-20,34.817,35.334,34.436,35.283,1474928,0
2008-08-21,34.637,35.147,34.351,34.997,1180186,0
2008-08-22,35.14,35.721,35.133,35.721,1182089,0
2008-08-25,35.471,35.602,34.726,34.882,1275633,0
2008-08-26,34.825,34.825,34.159,34.547,1751471,0
2008-08-27,34.524,34.689,34.186,34.436,1638707,0
2008-08-28,34.54,35.894,34.532,35.864,1780931,0
2008-08-29,35.61,36.016,35.401,35.449,1297332,0
2008-09-02,36.173,36.828,35.263,35.306,1819674,0
2008-09-03,35.27,35.736,35.177,35.572,2501345,0
2008-09-04,35.214,35.401,33.181,33.201,3352135,0
2008-09-05,33.131,33.311,32.506,32.787,2691749,0
2008-09-08,33.401,33.883,33.021,33.346,2872667,0
2008-09-09,33.604,33.691,32.027,32.027,2767273,0
2008-09-10,32.341,33.065,32.212,32.75,1677624,0
2008-09-11,32.75,32.98,31.938,32.939,1590974,0
2008-09-12,32.678,33.575,32.371,33.447,2575653,0
2008-09-15,32.132,33.339,32.132,32.441,2038715,0
2008-09-16,32.585,33.455,31.564,33.367,3274504,0
2008-09-17,33.029,33.485,32.297,32.334,2929140,0
2008-09-18,32.699,32.966,29.577,31.323,4842130,0
2008-09-19,30.624,33.857,30.149,33.174,3456528,0
2008-09-22,32.822,33.021,32.117,32.254,1649218,0
2008-09-23,32.281,32.735,30.516,30.61,2402779,0
2008-09-24,30.61,30.617,29.671,30.188,2698284,0
2008-09-25,30.452,30.653,29.964,30.26,2659086,0
2008-09-26,30.227,30.234,29.246,30.101,2625074,0
2008-09-29,29.583,29.878,27.043,27.896,3533318,0
2008-09-30,28.48,29.127,27.896,29.112,2485313,0
2008-10-01,29.074,29.074,27.911,28.508,2868545,0
2008-10-02,28.204,28.308,26.245,26.296,2431130,0
2008-10-03,26.734,27.173,25.608,25.664,2945425,0
2008-10-06,25.042,25.45,23.702,25.206,3038940,0
2008-10-07,25.671,25.836,23.195,23.259,4042529,0
2008-10-08,22.608,24.945,22.326,23.834,4140820,0
2008-10-09,24.049,24.514,22.399,22.504,3183146,0
2008-10-10,21.574,24.459,20.645,23.545,5274018,0
2008-10-13,24.071,25.988,23.023,24.507,3781898,0
2008-10-14,26.562,26.562,23.905,24.731,4507089,0
2008-10-15,24.099,25.125,22.089,22.089,2709025,0
2008-10-16,22.089,23.172,20.926,23.118,3167879,0
2008-10-17,22.498,23.468,21.989,22.326,2252646,0
2008-10-20,22.082,23.151,21.953,22.608,2405817,0
2008-10-21,22.47,22.693,21.752,21.773,2920436,0
2008-10-22,21.773,21.773,19.532,20.116,3083902,0
2008-10-23,19.995,20.503,18.793,19.576,3715177,0
2008-10-24,18.394,19.562,18.192,18.859,2861151,0
2008-10-27,18.665,19.664,18.098,18.801,2744126,0
2008-10-28,19.117,21.4,18.88,20.926,3376997,0
2008-10-29,20.43,22.399,20.43,21.018,2840979,0
2008-10-30,21.636,22.627,21.517,22.556,2554289,0
2008-10-31,22.613,23.224,22.168,22.806,2512900,0
2008-11-03,22.376,23.259,22.055,23.125,2274746,0
2008-11-04,23.725,23.725,23.036,23.56,2563451,0
2008-11-05,23.164,23.898,22.677,22.758,1770633,0
2008-11-06,22.586,22.8,21.509,21.593,3050718,0
2008-11-07,21.787,22.234,21.285,22.14,1679283,0
2008-11-10,22.578,22.971,21.65,21.969,1421617,0
2008-11-11,21.623,22.204,20.791,21.494,1777355,0
2008-11-12,21.248,21.315,20.374,20.43,2381929,0
2008-11-13,20.511,22.448,20.064,22.384,3031383,0
2008-11-14,21.674,22.254,20.804,20.971,2421267,0
2008-11-17,20.566,21.643,20.409,20.553,2280891,0
2008-11-18,20.444,21.106,19.74,20.423,3343266,0
2008-11-19,20.367,20.934,18.979,19.033,2605620,0
2008-11-20,18.904,19.514,16.991,17.209,4536057,0
2008-11-21,17.232,18.349,16.791,18.284,4137557,0
2008-11-24,18.73,20.367,18.248,19.823,2852469,0
2008-11-25,20.527,20.527,18.931,19.677,2267001,0
2008-11-26,19.326,21.026,19.087,20.942,2088049,0
2008-11-28,20.697,21.414,20.69,21.414,944782,0
2008-12-01,20.589,20.726,19.492,19.524,2389024,0
2008-12-02,19.747,20.519,19.628,20.473,2461155,0
2008-12-03,20.007,20.797,19.45,20.403,2954920,0
2008-12-04,20.272,20.675,19.463,19.892,1630449,0
2008-12-05,19.612,20.007,18.623,19.532,4241186,0
2008-12-08,20.272,21.113,20.137,20.817,3135900,0
2008-12-09,20.573,21.285,20.403,20.763,3274593,0
2008-12-10,20.553,21.615,20.553,21.062,2555860,0
2008-12-11,20.977,21.385,20.316,20.496,2100136,0
2008-12-12,19.958,21.551,19.569,21.271,3063517,0
2008-12-15,21.392,21.615,20.733,20.985,2500714,0
2008-12-16,21.151,22.284,20.553,22.247,3786068,0
2008-12-17,21.923,22.728,21.809,22.498,2211053,0
2008-12-18,22.908,23.072,21.875,22.148,2747934,0
2008-12-19,22.133,23.296,22.133,22.8,3410158,0
2008-12-22,22.758,22.8,21.636,22.062,2005031,0
2008-12-23,22.234,22.519,21.587,21.824,2203702,0
2008-12-24,22.096,22.109,21.574,21.989,502762,0
2008-12-26,22.055,22.384,21.881,22.341,509774,0
2008-12-29,22.241,22.268,21.674,22.062,1325813,0
2008-12-30,22.361,23.058,22.204,23.016,1713235,0
2008-12-31,23.03,23.868,22.993,23.633,1698580,0
2009-01-02,23.69,25.198,23.633,25.004,2397503,0
2009-01-05,24.903,25.888,24.803,25.592,2745296,0
2009-01-06,25.851,25.951,25.277,25.615,2708047,0
2009-01-07,25.169,25.406,24.675,24.848,2422052,0
2009-01-08,24.787,25.206,24.299,25.139,1319270,0
2009-01-09,24.266,24.494,23.619,23.799,2663861,0
2009-01-12,23.876,24.035,22.715,22.952,2250901,0
2009-01-13,22.944,23.288,22.655,23.088,2051374,0
2009-01-14,22.527,22.771,21.923,22.103,2445121,0
2009-01-15,22.075,22.542,21.587,22.333,2940900,0
2009-01-16,22.715,22.771,21.538,22.399,3103955,0
2009-01-20,22.227,22.448,21.12,21.151,3208449,0
2009-01-21,21.695,22.462,21.336,22.391,3817102,0
2009-01-22,22.219,22.276,21.494,21.702,3458693,0
2009-01-23,21.22,22.219,21.055,21.551,1729454,0
2009-01-26,21.607,21.752,20.817,21.173,3901921,0
2009-01-27,21.487,22.033,21.184,21.824,3315859,0
2009-01-28,22.312,23.338,22.312,23.008,4031664,0
2009-01-29,22.693,22.693,21.392,21.523,2533075,0
2009-01-30,21.414,21.587,20.157,20.302,4192165,0
2009-02-02,20.035,20.503,19.808,20.353,3138181,0
2009-02-03,20.71,21.487,20.23,21.336,3175370,0
2009-02-04,21.509,21.989,21.22,21.457,2304228,0
2009-02-05,21.12,21.997,20.797,21.723,2568004,0
2009-02-06,21.759,22.241,21.615,22.047,2691286,0
2009-02-09,21.78,22.743,21.78,22.376,2967431,0
2009-02-10,22.168,22.462,21.055,21.256,1867912,0
2009-02-11,21.558,21.723,21.033,21.4,1674981,0
2009-02-12,21.136,21.198,20.388,21.143,2124802,0
2009-02-13,21.271,22.009,21.151,21.315,2612643,0
2009-02-17,20.503,20.861,20.102,20.54,2889291,0
2009-02-18,20.581,20.597,19.964,20.209,2855789,0
2009-02-19,19.906,20.625,19.72,19.823,1674229,0
2009-02-20,19.72,19.85,18.995,19.576,3454099,0
2009-02-23,19.332,19.836,18.4,18.422,3522487,0
2009-02-24,18.558,19.124,18.184,18.838,3783159,0
2009-02-25,18.471,18.845,17.968,18.442,3972336,0
2009-02-26,18.693,18.808,18.199,18.227,2960842,0
2009-02-27,18.047,18.471,17.833,17.905,3239916,0
2009-03-02,17.381,17.825,16.699,16.747,3608080,0
2009-03-03,17.224,17.247,16.42,16.763,3832789,0
2009-03-04,17.066,17.553,16.922,17.266,2502017,0
2009-03-05,16.534,16.907,15.944,16.101,2912923,0
2009-03-06,16.23,16.633,15.642,16.023,3404444,0
2009-03-09,15.795,16.304,15.751,15.835,2535749,0
2009-03-10,15.9,17.044,15.9,17.021,3732092,0
2009-03-11,17.185,17.496,16.936,17.286,2785476,0
2009-03-12,17.217,17.883,16.893,17.818,2502788,0
2009-03-13,17.947,18.027,17.436,17.825,2098328,0
2009-03-16,17.825,18.434,17.787,17.925,3577782,0
2009-03-17,18.013,18.047,17.374,18.047,3081505,0
2009-03-18,17.787,19.003,17.724,18.786,3693159,0
2009-03-19,19.19,19.19,18.673,18.708,2659365,0
2009-03-20,18.73,18.896,17.825,17.947,2976652,0
2009-03-23,18.371,19.36,18.169,19.347,2508690,0
2009-03-24,19.254,19.612,19.026,19.305,2740289,0
2009-03-25,19.212,19.85,18.422,19.01,2974172,0
2009-03-26,19.159,19.921,18.973,19.878,3179509,0
2009-03-27,19.583,19.685,19.383,19.426,2677987,0
2009-03-30,18.766,19.046,18.248,18.485,1998248,0
2009-03-31,18.7,19.367,18.4,18.938,3234631,0
2009-04-01,18.679,19.246,18.544,19.212,2552823,0
2009-04-02,19.72,21.026,19.471,20.756,3874831,0
2009-04-03,20.682,21.285,20.581,21.278,4010481,0
2009-04-06,21.098,21.165,20.675,21.12,3726530,0
2009-04-07,20.726,20.942,20.682,20.854,4445698,0
2009-04-08,20.854,21.158,20.697,21.077,3259344,0
2009-04-09,21.601,23.245,21.551,23.224,5106830,0
2009-04-13,22.872,22.931,22.361,22.685,5754870,0
2009-04-14,22.484,23.102,22.326,22.858,3586094,0
2009-04-15,22.634,22.634,21.422,21.881,4582254,0
2009-04-16,21.917,23.224,21.766,23.102,3416357,0
2009-04-17,23.203,23.317,22.806,23.088,2789352,0
2009-04-20,22.662,22.677,21.65,21.867,2208833,0
2009-04-21,22.009,22.836,21.787,22.821,2214985,0
2009-04-22,22.155,23.505,21.538,22.971,4365041,0
2009-04-23,22.965,23.008,21.45,22.241,4561448,0
2009-04-24,22.284,23.151,22.155,22.858,4833958,0
2009-04-27,22.728,22.736,21.558,21.78,5412093,0
2009-04-28,21.852,21.923,21.336,21.365,3673759,0
2009-04-29,21.278,22.542,21.213,22.312,2990473,0
2009-04-30,22.504,23.21,22.062,22.096,3588492,0
2009-05-01,21.896,22.234,21.615,22.211,2831683,0
2009-05-04,22.125,23.051,21.896,23.023,3772994,0
2009-05-05,22.986,23.145,22.477,22.723,2557102,0
2009-05-06,23,23.505,22.814,23.375,2492564,0
2009-05-07,23.338,23.604,22.893,23.31,3602547,0
2009-05-08,23.56,24.494,23.375,24.431,3573568,0
2009-05-11,24.222,24.222,23.518,23.778,3750243,0
2009-05-12,23.799,23.992,22.743,23.461,2804068,0
2009-05-13,23.036,23.036,22.103,22.227,1693916,0
2009-05-14,22.261,22.477,22.055,22.241,2437250,0
2009-05-15,22.133,22.9,21.997,22.361,2340318,0
2009-05-18,22.634,23.231,22.519,23.231,1439988,0
2009-05-19,23.267,23.512,22.986,23.172,1614847,0
2009-05-20,23.274,23.633,22.814,22.872,1403555,0
2009-05-21,22.549,22.655,21.816,22.109,1212652,0
2009-05-22,22.155,22.462,21.802,22.182,1323830,0
2009-05-26,21.982,22.959,21.795,22.821,1656228,0
2009-05-27,22.556,22.886,22.148,22.168,1922932,0
2009-05-28,22.484,22.534,21.723,22.261,1658801,0
2009-05-29,22.498,22.613,22.068,22.571,1662988,0
2009-06-01,22.965,24.222,22.916,24.071,2208040,0
2009-06-02,25.206,25.242,24.59,24.896,3566844,0
2009-06-03,24.717,24.968,24.307,24.559,2806868,0
2009-06-04,24.695,25.485,24.446,25.348,3027355,0
2009-06-05,25.478,26.095,25.478,25.621,2946166,0
2009-06-08,25.341,25.742,24.833,25.485,2849975,0
2009-06-09,25.485,25.916,25.198,25.736,2339907,0
2009-06-10,26.124,26.124,25.242,25.644,3183911,0
2009-06-11,25.778,26.239,25.649,25.988,2303763,0
2009-06-12,25.742,25.958,25.378,25.958,1977816,0
2009-06-15,25.6,25.736,24.766,24.961,2223250,0
2009-06-16,25.103,25.277,24.528,24.602,2951888,0
2009-06-17,24.559,24.881,24.279,24.528,2545658,0
2009-06-18,24.616,24.631,24.107,24.172,2060314,0
2009-06-19,24.766,24.945,23.854,24.099,2898390,0
2009-06-22,23.928,23.928,22.916,22.931,2224571,0
2009-06-23,22.931,23.066,22.806,22.923,2454121,0
2009-06-24,22.931,23.604,22.85,22.944,3206580,0
2009-06-25,22.88,23.69,22.8,23.663,2234534,0
2009-06-26,23.619,23.876,23.461,23.709,2537944,0
2009-06-29,23.725,24.177,23.649,24.085,1788475,0
2009-06-30,24.071,24.172,23.627,23.756,2610059,0
2009-07-01,23.841,24.207,23.763,23.985,1523183,0
2009-07-02,23.725,23.725,23.133,23.133,2026764,0
2009-07-06,22.916,22.993,22.736,22.938,1798261,0
2009-07-07,22.792,22.931,22.227,22.291,2062561,0
2009-07-08,22.276,22.354,21.752,22.04,2050537,0
2009-07-09,22.148,22.305,21.896,22.075,1791642,0
2009-07-10,22.268,22.872,22.268,22.627,2593727,0
2009-07-13,22.634,22.965,22.391,22.952,2160673,0
2009-07-14,23.008,23.216,22.829,23.21,2098575,0
2009-07-15,23.532,23.977,23.403,23.868,2204123,0
2009-07-16,23.862,24.459,23.678,24.349,1845234,0
2009-07-17,24.137,24.357,23.999,24.201,1464747,0
2009-07-20,24.409,24.945,24.395,24.903,1548407,0
2009-07-21,25.206,25.526,24.787,24.982,2635885,0
2009-07-22,24.937,25.456,24.937,25.255,2082448,0
2009-07-23,25.035,26.39,24.975,26.218,3434139,0
2009-07-24,25.801,26.059,24.107,25.214,4976498,0
2009-07-27,25.234,25.292,24.536,24.773,2545861,0
2009-07-28,24.59,24.773,24.121,24.424,2224149,0
2009-07-29,24.201,24.315,23.67,24.012,2381544,0
2009-07-30,24.329,24.695,24.057,24.114,1767575,0
2009-07-31,24.129,24.646,23.92,24.417,2206325,0
2009-08-03,24.528,24.841,24.342,24.753,2297895,0
2009-08-04,24.575,24.953,24.417,24.896,2125416,0
2009-08-05,24.931,24.975,24.323,24.417,1329393,0
2009-08-06,24.481,24.646,24.156,24.363,2178437,0
2009-08-07,24.701,24.795,24.459,24.66,1731393,0
2009-08-10,24.494,24.623,23.985,24.172,1581287,0
2009-08-11,24.242,24.242,23.67,23.956,1404203,0
2009-08-12,23.95,24.746,23.913,24.521,1171375,0
2009-08-13,24.638,25.047,24.616,24.896,1945739,0
2009-08-14,24.945,25.02,24.266,24.597,1735130,0
2009-08-17,24.273,24.273,23.695,23.913,1469767,0
2009-08-18,24.006,24.431,23.97,24.424,1599547,0
2009-08-19,23.992,24.638,23.985,24.597,1968922,0
2009-08-20,24.465,24.862,24.465,24.759,1314552,0
2009-08-21,24.968,25.52,24.848,25.5,1763357,0
2009-08-24,25.636,25.83,25.363,25.526,1670730,0
2009-08-25,25.742,26.031,25.456,25.851,2339353,0
2009-08-26,25.664,25.859,25.371,25.52,1663722,0
2009-08-27,25.312,25.758,25.012,25.716,2048614,0
2009-08-28,25.888,26.038,25.25,25.391,1654636,0
2009-08-31,25.111,25.198,24.688,24.833,1314610,0
2009-09-01,24.833,25.371,24.222,24.294,1962909,0
2009-09-02,24.294,24.431,24.099,24.215,2204175,0
2009-09-03,24.235,24.536,24.049,24.473,1310269,0
2009-09-04,24.473,25.096,24.349,25.075,1189895,0
2009-09-08,25.184,25.42,24.989,25.227,1403207,0
2009-09-09,25.348,26.218,25.22,26.145,3121410,0
2009-09-10,26.045,26.61,25.83,26.602,2129694,0
2009-09-11,26.625,27.158,26.49,26.886,4832730,0
2009-09-14,26.755,27.408,26.663,27.258,2988056,0
2009-09-15,27.265,27.559,26.944,27.346,2452599,0
2009-09-16,27.559,27.668,26.978,27.653,2225975,0
2009-09-17,27.617,28.157,27.523,27.753,2797564,0
2009-09-18,27.956,28.565,27.889,28.264,3856508,0
2009-09-21,28.099,28.135,27.695,27.769,1866473,0
2009-09-22,27.925,28.092,27.66,27.903,1903091,0
2009-09-23,28.019,28.019,27.4,27.431,1642665,0
2009-09-24,27.588,27.746,26.985,27.121,1763208,0
2009-09-25,27.036,27.15,26.855,27.05,1762161,0
2009-09-28,27.1,27.833,27.05,27.53,1598710,0
2009-09-29,27.617,27.948,27.559,27.753,1481718,0
2009-09-30,27.66,28.256,27.05,27.825,3738433,0
2009-10-01,27.753,27.796,26.576,26.583,3201670,0
2009-10-02,26.384,26.568,26.218,26.411,2020011,0
2009-10-05,26.49,27.1,26.475,27.086,2380107,0
2009-10-06,27.4,27.94,27.129,27.243,2235480,0
2009-10-07,27.201,27.272,26.914,27.188,1196700,0
2009-10-08,27.473,27.94,27.353,27.746,2791034,0
2009-10-09,27.688,28.329,27.668,28.292,1891600,0
2009-10-12,28.37,28.543,28.226,28.362,1196250,0
2009-10-13,28.348,28.362,27.725,28.026,2538900,0
2009-10-14,28.355,28.88,28.157,28.809,2010457,0
2009-10-15,28.759,29.066,28.659,28.96,2341107,0
2009-10-16,28.693,28.809,28.378,28.608,1375920,0
2009-10-19,28.766,29.246,28.659,28.888,2409798,0
2009-10-20,28.982,29.096,28.573,28.787,1880368,0
2009-10-21,28.686,29.324,28.513,28.58,2101972,0
2009-10-22,28.6,29.168,28.308,29.104,2594043,0
2009-10-23,29.808,29.808,27.695,27.753,4471278,0
2009-10-26,27.776,29.246,27.338,27.984,3636012,0
2009-10-27,28.026,28.407,27.195,27.28,3042385,0
2009-10-28,27.229,27.353,26.762,26.914,2432632,0
2009-10-29,27.064,27.956,26.951,27.84,3034775,0
2009-10-30,27.703,27.862,27,27.05,3042059,0
2009-11-02,27.107,27.624,26.784,27.366,2675853,0
2009-11-03,27.029,27.903,27.029,27.761,2131589,0
2009-11-04,27.998,28.486,27.746,27.782,2627332,0
2009-11-05,28.012,28.836,28.012,28.809,2135992,0
2009-11-06,28.752,29.024,28.665,28.801,2268514,0
2009-11-09,29.046,29.733,28.918,29.699,2821802,0
2009-11-10,29.649,29.871,29.484,29.822,1980627,0
2009-11-11,30.008,30.188,29.621,29.892,1495751,0
2009-11-12,29.679,30.031,29.361,29.476,1747213,0
2009-11-13,29.598,29.8,29.307,29.642,1593685,0
2009-11-16,29.793,30.841,29.787,30.776,2486153,0
2009-11-17,30.597,30.94,30.329,30.562,1814250,0
2009-11-18,30.445,30.61,30.149,30.467,1286848,0
2009-11-19,30.368,30.368,29.663,30.046,1262919,0
2009-11-20,29.463,29.899,29.411,29.699,1110096,0
2009-11-23,30.239,30.604,29.85,29.971,1455653,0
2009-11-24,30.079,30.196,29.591,29.984,1651392,0
2009-11-25,29.937,29.958,29.711,29.892,917052,0
2009-11-27,28.823,29.512,28.823,29.134,535175,0
2009-11-30,29.002,29.411,28.852,29.347,2118703,0
2009-12-01,29.547,30,29.471,29.663,1887258,0
2009-12-02,29.756,29.992,29.455,29.663,1537977,0
2009-12-03,29.671,29.978,29.347,29.369,879198,0
2009-12-04,29.886,30.196,29.361,29.864,1004167,0
2009-12-07,29.921,30.437,29.914,30.134,1488599,0
2009-12-08,29.835,29.871,29.319,29.527,1134254,0
2009-12-09,29.404,29.455,28.925,29.369,1494172,0
2009-12-10,29.583,29.749,29.361,29.426,1038952,0
2009-12-11,29.532,29.642,29.299,29.484,940945,0
2009-12-14,29.733,29.906,29.484,29.864,1725611,0
2009-12-15,29.686,29.835,29.492,29.691,1465957,0
2009-12-16,29.871,30.121,29.656,29.725,1433561,0
2009-12-17,29.554,29.711,29.307,29.448,1321257,0
2009-12-18,29.471,29.606,28.872,29.141,2619252,0
2009-12-21,29.347,29.547,29.283,29.398,1213603,0
2009-12-22,29.441,29.871,29.39,29.779,1321126,0
2009-12-23,29.85,30.087,29.649,30.023,1032928,0
2009-12-24,30.149,30.653,30.149,30.547,526161,0
2009-12-28,30.604,30.689,30.267,30.48,998614,0
2009-12-29,30.585,30.585,30.219,30.26,810775,0
2009-12-30,30.087,30.405,30.066,30.279,823798,0
2009-12-31,30.26,30.368,29.871,29.871,861407,0
2010-01-04,30.095,30.413,29.886,30.413,1736609,0
2010-01-05,30.337,30.374,30.115,30.267,1187911,0
2010-01-06,30.26,30.668,30.079,30.624,1729819,0
2010-01-07,30.934,31.667,30.748,31.301,1829638,0
2010-01-08,31.272,32.212,31.027,32.2,2045591,0
2010-01-11,32.246,32.699,32.2,32.585,1873396,0
2010-01-12,32.276,32.707,32.185,32.699,3014666,0
2010-01-13,32.585,33.065,32.499,33.002,4330625,0
2010-01-14,32.98,33.367,32.699,33.332,2528056,0
2010-01-15,33.166,33.26,32.614,32.728,2659364,0
2010-01-19,32.542,33.021,32.506,32.953,2174270,0
2010-01-20,32.664,32.678,32.281,32.627,2558970,0
2010-01-21,32.542,32.822,32.088,32.2,2620789,0
2010-01-22,32.153,32.153,31.378,31.422,1866300,0
2010-01-25,31.53,31.896,30.918,31.049,2441702,0
2010-01-26,30.826,31.185,30.668,30.841,1530512,0
2010-01-27,30.741,30.841,30.127,30.734,2534020,0
2010-01-28,30.741,30.94,30.361,30.523,2698779,0
2010-01-29,30.94,32.341,30.761,30.781,4229677,0
2010-02-01,30.999,31.507,30.885,31.205,2113342,0
2010-02-02,31.342,31.904,31.286,31.816,2528190,0
2010-02-03,31.503,32.041,31.495,31.681,1926270,0
2010-02-04,31.393,31.609,30.57,30.696,2909178,0
2010-02-05,30.639,30.848,29.074,29.787,4638129,0
2010-02-08,29.733,29.906,29.324,29.471,2956915,0
2010-02-09,29.829,30.413,29.787,30.196,3913086,0
2010-02-10,30.157,30.474,29.878,30.219,1929333,0
2010-02-11,30.165,30.81,29.951,30.781,2996026,0
2010-02-12,30.494,30.781,30.121,30.668,1932329,0
2010-02-16,30.912,31.342,30.826,31.335,1809682,0
2010-02-17,31.487,31.923,31.356,31.91,2970657,0
2010-02-18,31.989,32.75,31.874,32.621,3133165,0
2010-02-19,32.585,33.103,32.378,33.08,3418929,0
2010-02-22,33.123,33.181,32.836,33.036,2721703,0
2010-02-23,32.585,32.966,31.96,32.262,3298531,0
2010-02-24,32.289,32.378,31.945,32.088,3725296,0
2010-02-25,31.81,32.074,31.185,32.027,2798523,0
2010-02-26,32.111,32.564,31.974,32.492,2239884,0
2010-03-01,32.678,33.088,32.535,32.848,1912747,0
2010-03-02,33.088,33.297,32.916,33.131,2108637,0
2010-03-03,33.065,33.346,32.856,32.966,2214598,0
2010-03-04,33.065,33.373,32.863,33.073,1742136,0
2010-03-05,33.297,33.79,33.297,33.756,1931505,0
2010-03-08,33.741,33.79,33.462,33.504,729501,0
2010-03-09,33.381,33.649,33.253,33.394,1313685,0
2010-03-10,33.346,33.346,33.05,33.26,1512958,0
2010-03-11,32.863,33.326,32.627,33.319,1090431,0
2010-03-12,33.497,33.575,33.118,33.332,941060,0
2010-03-15,33.223,33.274,32.9,33.195,1415239,0
2010-03-16,33.332,33.588,33.195,33.281,2036821,0
2010-03-17,33.339,33.964,33.253,33.691,1214921,0
2010-03-18,33.635,33.92,33.538,33.805,1301442,0
2010-03-19,33.985,34.054,33.332,33.401,1790739,0
2010-03-22,33.145,33.669,33.002,33.326,1295825,0
2010-03-23,33.319,34.143,33.05,34.015,3130184,0
2010-03-24,33.964,33.964,33.289,33.311,2107441,0
2010-03-25,33.627,33.627,33.096,33.153,2315127,0
2010-03-26,33.16,33.373,32.699,33.073,3214157,0
2010-03-29,33.188,33.511,33.008,33.485,2310929,0
2010-03-30,33.612,33.943,33.596,33.827,2032926,0
2010-03-31,33.718,33.87,33.431,33.561,1261734,0
2010-04-01,33.561,34.049,33.497,33.741,1985643,0
2010-04-05,33.899,34.242,33.849,34.136,1984895,0
2010-04-06,34.035,34.222,33.864,34.206,1457703,0
2010-04-07,34.1,34.264,33.857,33.985,1628479,0
2010-04-08,33.827,33.943,33.455,33.841,1180115,0
2010-04-09,33.883,34.502,33.748,34.472,1548345,0
2010-04-12,34.594,34.621,34.222,34.329,1247023,0
2010-04-13,34.192,34.54,34.1,34.365,1243604,0
2010-04-14,34.458,34.997,34.429,34.953,1457261,0
2010-04-15,34.846,34.997,34.739,34.825,1385337,0
2010-04-16,34.746,34.795,34.136,34.302,1278710,0
2010-04-19,34.085,34.345,33.691,34.28,1319376,0
2010-04-20,34.614,34.905,34.444,34.637,1311002,0
2010-04-21,34.601,35.126,34.568,35.096,1642745,0
2010-04-22,35.096,36.138,34.637,36.074,2869126,0
2010-04-23,38.476,39.847,38.476,38.908,7705960,0
2010-04-26,38.552,38.808,38.328,38.487,0,0
2010-04-27,38.385,38.6,37.008,37.144,3496430,0
2010-04-28,37.246,37.584,37.106,37.357,1653849,0
2010-04-29,37.74,38.069,37.466,37.941,2172240,0
2010-04-30,38.047,38.35,37.481,37.487,2505600,0
2010-05-03,37.74,38.449,37.639,38.343,1482089,0
2010-05-04,37.776,37.776,36.872,37.273,2314445,0
2010-05-05,36.878,37.267,36.656,37.044,2529876,0
2010-05-06,36.763,36.927,32.312,34.99,3444689,0
2010-05-07,34.975,35.14,33.546,34.48,3850469,0
2010-05-10,36.34,36.806,35.894,36.567,2340837,0
2010-05-11,36.097,36.9,36.097,36.233,2405291,0
2010-05-12,36.375,37.28,36.375,37.165,1514382,0
2010-05-13,37.13,37.267,36.425,36.484,1606487,0
2010-05-14,36.059,36.325,35.062,35.527,1810622,0
2010-05-17,35.484,35.966,34.601,35.534,1795217,0
2010-05-18,35.931,36.189,34.451,34.629,2333958,0
2010-05-19,34.373,34.509,32.98,33.87,3822546,0
2010-05-20,32.634,32.908,31.73,31.737,4344105,0
2010-05-21,31.042,32.088,30.872,31.91,5790301,0
2010-05-24,31.78,32.212,31.55,31.579,3002894,0
2010-05-25,30.689,31.393,30.292,31.342,3388984,0
2010-05-26,31.695,32.034,31.264,31.408,3245209,0
2010-05-27,32.205,32.743,31.882,32.743,1870001,0
2010-05-28,32.657,32.822,31.882,32.226,2690719,0
2010-06-01,31.81,32.557,31.378,31.385,2377838,0
2010-06-02,31.564,32.447,31.135,32.419,2406816,0
2010-06-03,32.378,33.058,32.378,32.892,2631929,0
2010-06-04,31.938,32.239,30.761,30.905,2317997,0
2010-06-07,30.898,31.142,30.095,30.134,2032899,0
2010-06-08,30.149,30.597,29.733,30.361,1727569,0
2010-06-09,30.585,31.557,30.516,30.646,2218020,0
2010-06-10,31.28,32.069,31.251,32.053,2408854,0
2010-06-11,31.652,32.433,31.579,32.407,2294865,0
2010-06-14,32.829,33.268,32.484,32.598,2033575,0
2010-06-15,32.843,33.748,32.843,33.697,1926570,0
2010-06-16,33.237,33.561,33.131,33.311,1766256,0
2010-06-17,33.388,33.485,32.627,32.987,2284948,0
2010-06-18,33.08,33.174,32.542,32.757,2309403,0
2010-06-21,33.274,33.857,33.065,33.253,1701233,0
2010-06-22,33.346,33.401,31.862,31.938,3721468,0
2010-06-23,31.93,32.125,31.177,31.839,2544455,0
2010-06-24,31.71,31.938,31.006,31.085,2116074,0
2010-06-25,31.236,31.744,30.976,31.687,3062912,0
2010-06-28,31.681,31.839,31.056,31.429,1414456,0
2010-06-29,30.776,30.878,29.835,30.087,2574408,0
2010-06-30,30.091,30.662,29.901,30.003,2291440,0
2010-07-01,29.964,30.141,29.074,29.656,2551040,0
2010-07-02,29.741,29.937,29.319,29.512,1561225,0
2010-07-06,29.984,30.494,29.598,29.906,2478897,0
2010-07-07,29.899,31.006,29.808,30.955,2183472,0
2010-07-08,31.286,31.473,30.788,31.293,1463997,0
2010-07-09,31.323,31.81,31.142,31.71,1385761,0
2010-07-12,31.514,31.609,30.898,31.191,1507457,0
2010-07-13,31.687,32.153,31.675,31.862,1740606,0
2010-07-14,31.744,32.239,31.53,31.938,1434148,0
2010-07-15,31.874,31.982,31.049,31.659,2027797,0
2010-07-16,31.416,31.422,30.487,30.57,1989221,0
2010-07-19,30.796,31.021,30.314,30.94,1016662,0
2010-07-20,30.405,31.378,30.397,31.356,1667366,0
2010-07-21,31.638,32.205,31.465,31.802,2588840,0
2010-07-22,32.305,33.073,32.185,33.05,3101109,0
2010-07-23,34.99,34.997,33.604,34.272,4838105,0
2010-07-26,34.465,34.997,34.062,34.846,2232431,0
2010-07-27,35.062,35.062,33.956,34.02,3355410,0
2010-07-28,34.062,34.373,33.79,33.977,1430737,0
2010-07-29,34.272,34.547,33.811,34.264,2350059,0
2010-07-30,33.725,34.554,33.588,34.436,2178934,0
2010-08-02,35.154,35.422,34.66,35.091,2260608,0
2010-08-03,34.869,35.199,34.637,34.862,1604114,0
2010-08-04,34.946,35.471,34.767,35.435,1453015,0
2010-08-05,35.169,35.534,35.025,35.214,1353551,0
2010-08-06,34.817,35.313,34.472,35.313,1618548,0
2010-08-09,35.435,35.449,34.882,35.184,1577637,0
2010-08-10,35.416,35.685,34.959,35.498,2966757,0
2010-08-11,34.629,34.704,33.546,33.643,2010553,0
2010-08-12,33.073,33.643,33.021,33.462,1473278,0
2010-08-13,33.281,33.588,33.237,33.319,751871,0
2010-08-16,33.002,33.491,32.699,33.303,1020215,0
2010-08-17,33.711,34.458,33.554,34.093,1581510,0
2010-08-18,34.093,34.323,33.654,34.115,964415,0
2010-08-19,33.899,34.049,33.05,33.354,1130691,0
2010-08-20,33.036,33.26,32.685,33.153,1073996,0
2010-08-23,33.381,33.447,32.492,32.578,2561634,0
2010-08-24,32.041,32.132,31.681,31.917,1811531,0
2010-08-25,31.616,31.917,31.035,31.759,1809390,0
2010-08-26,31.96,32.476,31.703,31.839,1718896,0
2010-08-27,31.874,32.627,31.316,32.557,2350217,0
2010-08-30,32.407,32.627,31.923,31.923,1871825,0
2010-08-31,31.747,32.51,31.508,32.132,1875649,0
2010-09-01,32.794,34.309,32.65,34.222,2727145,0
2010-09-02,34.13,34.854,34.13,34.787,2009415,0
2010-09-03,35.355,35.939,35.22,35.326,1732428,0
2010-09-07,35.085,35.334,34.838,34.913,1210412,0
2010-09-08,35.04,35.498,34.933,34.959,1517647,0
2010-09-09,35.557,35.649,34.939,35.126,1345131,0
2010-09-10,35.263,35.534,35.032,35.319,1859799,0
2010-09-13,35.736,36.067,35.464,35.879,1793433,0
2010-09-14,35.829,36.44,35.602,36.181,2091036,0
2010-09-15,36.059,36.218,35.707,36.039,1412392,0
2010-09-16,35.534,36.031,35.534,35.782,1825079,0
2010-09-17,35.953,36.613,35.699,36.317,2635425,0
2010-09-20,36.462,37.273,36.375,37.215,1599983,0
2010-09-21,37.23,37.316,36.678,36.885,1892335,0
2010-09-22,36.865,37.086,36.102,36.354,1993827,0
2010-09-23,35.939,36.225,35.579,35.649,1394682,0
2010-09-24,36.309,37.238,36.167,37.193,2012626,0
2010-09-27,37.273,37.302,36.597,36.597,1790165,0
2010-09-28,36.65,37.022,35.987,36.941,2118062,0
2010-09-29,36.713,37.309,36.575,37.246,2934706,0
2010-09-30,37.395,38.05,37.143,37.481,5634419,0
2010-10-01,37.897,37.941,37.329,37.704,2301980,0
2010-10-04,37.696,37.998,36.892,37.419,2140626,0
2010-10-05,37.811,39.109,37.811,38.996,2811202,0
2010-10-06,39.09,39.125,38.522,38.752,2555782,0
2010-10-07,38.973,39.356,38.522,39.261,3945852,0
2010-10-08,39.275,39.404,38.565,39.153,4448669,0
2010-10-11,39.153,39.311,38.636,38.816,1614680,0
2010-10-12,38.765,39.076,38.254,38.802,2586761,0
2010-10-13,39.125,39.462,39.125,39.261,2178358,0
2010-10-14,39.29,39.391,38.449,38.794,3133217,0
2010-10-15,39.109,39.247,38.357,38.78,2211113,0
2010-10-18,38.945,38.981,38.155,38.471,2998990,0
2010-10-19,37.784,38.162,37.515,37.819,3819482,0
2010-10-20,38.026,38.867,37.984,38.623,2290761,0
2010-10-21,38.902,39.356,38.708,39.332,2906229,0
2010-10-22,38.495,38.495,37.13,38.178,6375338,0
2010-10-25,38.565,39.04,38.207,38.336,2808134,0
2010-10-26,38.013,38.365,37.811,38.17,1885749,0
2010-10-27,37.804,38.04,37.447,37.956,1707545,0
2010-10-28,38.207,38.471,37.639,37.991,1327401,0
2010-10-29,37.82,38.213,37.74,38.118,2340576,0
2010-11-01,38.228,38.758,38.084,38.421,1951257,0
2010-11-02,38.845,38.852,38.576,38.714,1390761,0
2010-11-03,38.902,38.917,38.214,38.802,917271,0
2010-11-04,39.318,39.943,39.19,39.634,3045659,0
2010-11-05,39.612,39.765,39.34,39.542,2757524,0
2010-11-08,39.275,39.47,38.924,39.153,1785579,0
2010-11-09,39.125,39.412,38.861,39.04,1925694,0
2010-11-10,39.046,39.412,38.701,39.378,1493629,0
2010-11-11,38.951,39.55,38.932,39.542,2029594,0
2010-11-12,39.234,39.391,38.945,39.212,2371696,0
2010-11-15,39.555,40.152,39.378,39.404,2868618,0
2010-11-16,39.197,39.268,38.193,38.421,3263042,0
2010-11-17,38.515,38.592,38.119,38.307,1949939,0
2010-11-18,38.681,39.425,38.673,38.996,1737889,0
2010-11-19,39.003,39.418,38.681,39.391,1981726,0
2010-11-22,40.251,40.359,39.348,39.977,3254343,0
2010-11-23,39.398,39.57,38.909,39.168,1687450,0
2010-11-24,39.439,40.698,39.378,40.661,2072676,0
2010-11-26,40.137,40.274,39.783,39.993,616560,0
2010-11-29,39.619,39.679,39.125,39.642,2164663,0
2010-11-30,39.092,39.612,38.941,39.346,1672251,0
2010-12-01,40.16,40.812,40.101,40.776,1783739,0
2010-12-02,40.896,41.543,40.69,41.481,1385650,0
2010-12-03,41.294,41.551,41.152,41.489,1269587,0
2010-12-06,41.349,41.415,41.019,41.249,1412890,0
2010-12-07,41.701,41.818,41.323,41.357,1812604,0
2010-12-08,41.46,41.818,41.364,41.737,1378287,0
2010-12-09,41.989,42.108,41.543,41.694,1064247,0
2010-12-10,41.89,42.07,41.679,41.96,1032663,0
2010-12-13,42.248,42.255,41.473,41.494,1662323,0
2010-12-14,41.501,41.825,41.302,41.444,1555597,0
2010-12-15,41.4,41.825,41.264,41.302,1990985,0
2010-12-16,41.305,41.519,40.958,41.411,1562896,0
2010-12-17,41.4,41.602,40.979,41.178,1851769,0
2010-12-20,41.344,41.587,40.29,40.972,2459775,0
2010-12-21,41.116,41.336,40.979,41.235,1471243,0
2010-12-22,41.279,42.498,40.847,42.325,5460383,0
2010-12-23,42.291,42.319,41.981,42.124,1598390,0
2010-12-27,41.859,42.07,41.639,41.96,678022,0
2010-12-28,42.034,42.235,41.795,42.084,1223320,0
2010-12-29,42.207,42.343,41.937,42.003,1389519,0
2010-12-30,41.922,42.199,41.915,42.062,637409,0
2010-12-31,42.001,42.155,41.835,41.956,734619,0
2011-01-03,42.484,42.945,42.332,42.443,2005484,0
2011-01-04,42.592,42.714,41.774,42.206,1880376,0
2011-01-05,41.916,42.235,41.723,41.788,1789033,0
2011-01-06,41.781,42.026,41.193,41.323,1940780,0
2011-01-07,41.467,41.96,41.17,41.198,1672316,0
2011-01-10,41.007,41.364,40.754,41.235,1623410,0
2011-01-11,41.437,41.774,41.279,41.516,1447700,0
2011-01-12,41.818,42.443,41.767,42.27,1198095,0
2011-01-13,42.332,42.477,42.084,42.398,1554025,0
2011-01-14,42.228,42.781,42.019,42.781,1558739,0
2011-01-18,42.68,43.009,42.68,42.896,1320327,0
2011-01-19,42.838,42.838,41.621,41.779,2451919,0
2011-01-20,41.602,41.709,40.569,40.719,2639610,0
2011-01-21,41.123,41.521,40.577,40.675,2828633,0
2011-01-24,40.754,41.521,40.754,40.89,2103074,0
2011-01-25,40.819,41.329,40.624,41.264,1640631,0
2011-01-26,41.473,42.788,41.444,42.636,3479456,0
2011-01-27,41.859,43.073,41.859,42.698,3804927,0
2011-01-28,43.939,46.663,43.755,44.616,6433977,0
2011-01-31,44.969,46.342,44.969,46.018,4969331,0
2011-02-01,46.297,47.403,45.857,47.185,3266021,0
2011-02-02,46.897,47.094,46.392,46.782,2275356,0
2011-02-03,46.711,46.927,46.379,46.451,2810878,0
2011-02-04,46.545,46.992,46.428,46.871,1582016,0
2011-02-07,47.064,47.418,46.972,47.276,3025492,0
2011-02-08,47.328,47.845,46.972,47.439,1853865,0
2011-02-09,47.177,47.524,46.927,47.448,2189538,0
2011-02-10,47.276,48.074,47.164,47.809,2034088,0
2011-02-11,47.569,48.102,47.315,47.841,1863920,0
2011-02-14,47.852,48.679,47.717,48.608,1979458,0
2011-02-15,48.299,48.572,47.59,47.717,1708269,0
2011-02-16,47.936,48.342,47.481,47.835,1590599,0
2011-02-17,47.902,48.528,47.562,48.342,1588401,0
2011-02-18,48.724,48.867,48.175,48.636,1661557,0
2011-02-22,47.966,47.987,46.863,47.014,1128965,0
2011-02-23,47.026,47.13,45.159,45.585,2237739,0
2011-02-24,45.851,46.602,45.355,45.787,1883553,0
2011-02-25,46.143,46.308,45.989,46.193,1539521,0
2011-02-28,46.35,46.797,46.042,46.33,1446574,0
2011-03-01,46.459,46.819,45.738,45.887,1726808,0
2011-03-02,45.887,47.253,45.787,46.609,1958859,0
2011-03-03,46.92,48.138,46.92,48.045,2613604,0
2011-03-04,47.902,48.045,46.978,47.323,3544625,0
2011-03-07,47.29,47.699,45.809,46.018,3287814,0
2011-03-08,46.352,47.215,46.032,46.812,1301405,0
2011-03-09,46.754,46.754,46.082,46.653,1237613,0
2011-03-10,45.963,46.075,45.119,45.535,1296412,0
2011-03-11,45.486,46.172,45.074,45.932,1415472,0
2011-03-14,45.492,46.032,45.089,45.514,1597918,0
2011-03-15,43.939,45.306,43.576,45.066,1988999,0
2011-03-16,44.924,45.529,44.412,44.829,3205898,0
2011-03-17,45.777,46.19,45.421,45.682,1660557,0
2011-03-18,46.406,46.51,45.442,45.672,2245874,0
2011-03-21,46.545,47.057,46.365,46.841,1538409,0
2011-03-22,46.985,47.026,46.247,46.392,2196146,0
2011-03-23,46.344,46.624,45.753,46.384,1938164,0
2011-03-24,46.927,47.29,46.545,47.042,2439289,0
2011-03-25,47.215,47.46,46.927,47.238,1181889,0
2011-03-28,47.299,47.39,46.594,46.609,1349549,0
2011-03-29,46.567,46.819,46.151,46.819,1416272,0
2011-03-30,47.057,47.108,46.653,46.897,1435624,0
2011-03-31,46.862,47.504,46.771,47.405,1260513,0
2011-04-01,47.987,48.607,47.626,48.485,2077996,0
2011-04-04,48.319,48.342,47.323,48.023,1651863,0
2011-04-05,48.052,48.131,47.749,48.008,2148186,0
2011-04-06,48.204,48.274,47.683,47.879,1382896,0
2011-04-07,47.699,47.855,47.164,47.555,1239420,0
2011-04-08,47.532,47.764,46.624,46.935,1190207,0
2011-04-11,46.978,47.172,46.594,46.871,1338075,0
2011-04-12,46.517,46.747,46.036,46.487,1365956,0
2011-04-13,46.79,47.014,46.09,46.474,1345328,0
2011-04-14,46.255,46.602,45.7,46.399,1616048,0
2011-04-15,46.602,47.328,46.365,47.1,1729962,0
2011-04-18,46.324,46.372,45.645,46.263,1933091,0
2011-04-19,46.379,47.871,46.379,47.835,2231182,0
2011-04-20,48.528,48.685,48.016,48.448,2198708,0
2011-04-21,49.033,49.934,48.528,48.888,2900080,0
2011-04-25,48.967,49.018,47.648,47.809,2031815,0
2011-04-26,48.168,48.925,47.98,48.651,2061948,0
2011-04-27,48.765,48.989,48.217,48.658,2249751,0
2011-04-28,48.6,49.113,48.528,49.049,1870707,0
2011-04-29,49.074,49.435,48.767,49.063,1554837,0
2011-05-02,49.334,49.491,48.412,48.542,1773704,0
2011-05-03,48.5,48.825,47.724,48.167,1915160,0
2011-05-04,48.016,48.146,46.863,46.978,2333913,0
2011-05-05,46.718,47.868,46.33,46.986,3940739,0
2011-05-06,47.731,48.281,46.956,47.173,2083540,0
2011-05-09,47.276,48.052,47.164,47.743,1299005,0
2011-05-10,47.801,48.274,47.735,48.175,1091016,0
2011-05-11,48.065,48.26,47.11,47.536,1373046,0
2011-05-12,47.412,47.562,46.774,47.276,1276129,0
2011-05-13,47.302,47.52,46.26,46.384,1696090,0
2011-05-16,46.185,46.624,45.73,45.825,1692648,0
2011-05-17,45.565,45.682,44.784,45.212,1735823,0
2011-05-18,45.293,46.065,45.119,45.944,1890954,0
2011-05-19,46.222,46.601,46.001,46.473,1430544,0
2011-05-20,46.495,46.495,45.565,45.784,1387270,0
2011-05-23,45.007,45.509,44.791,45.246,1727509,0
2011-05-24,45.314,45.602,44.841,44.894,1536228,0
2011-05-25,44.784,46.079,44.532,45.936,2110178,0
2011-05-26,45.675,46.616,45.537,46.495,1870383,0
2011-05-27,46.675,47.761,46.675,47.659,2268966,0
2011-05-31,48.346,49.25,48.103,48.686,3647943,0
2011-06-01,48.327,48.508,46.14,46.176,3506146,0
2011-06-02,46.322,46.79,45.763,45.972,2576066,0
2011-06-03,45.226,45.777,45.096,45.232,1835147,0
2011-06-06,45.125,45.587,44.936,45.031,1823190,0
2011-06-07,45.334,45.502,44.923,45.175,2401202,0
2011-06-08,44.901,45.239,44.811,44.978,2004439,0
2011-06-09,45.096,45.301,44.943,45.119,1678085,0
2011-06-10,44.784,45.023,44.011,44.053,1556251,0
2011-06-13,44.255,44.487,43.866,44.109,1312202,0
2011-06-14,44.727,45.907,44.704,45.413,1948844,0
2011-06-15,44.936,45.197,44.319,44.532,1708726,0
2011-06-16,44.522,45.19,44.186,45.089,2028323,0
2011-06-17,45.557,45.797,44.971,45.119,1764410,0
2011-06-20,44.936,45.821,44.871,45.711,1237186,0
2011-06-21,46.058,46.747,45.968,46.682,1164576,0
2011-06-22,46.384,47.05,46.26,46.766,1595935,0
2011-06-23,45.883,46.994,45.334,46.972,2555504,0
2011-06-24,47.022,47.179,45.979,46.095,1765628,0
2011-06-27,46.183,46.928,45.748,46.718,1248349,0
2011-06-28,46.885,48.014,46.797,47.986,1548495,0
2011-06-29,48.26,48.349,47.544,48.058,1926463,0
2011-06-30,48.267,49.414,48.174,49.097,1823519,0
2011-07-01,49.18,50.16,48.97,50.035,1238937,0
2011-07-05,50.085,50.31,49.678,49.955,1143570,0
2011-07-06,49.895,50.369,49.577,50.153,1821697,0
2011-07-07,50.643,50.803,50.304,50.577,2105981,0
2011-07-08,49.774,50.201,49.609,50.106,1719588,0
2011-07-11,49.377,49.477,48.448,48.818,1272703,0
2011-07-12,48.673,48.884,47.814,47.838,1906178,0
2011-07-13,48.203,48.659,47.868,48.028,1677602,0
2011-07-14,48.189,48.485,47.27,47.436,1834852,0
2011-07-15,47.731,47.806,47.001,47.775,1417962,0
2011-07-18,47.513,47.681,47.008,47.558,2053124,0
2011-07-19,48.046,48.577,47.84,48.57,1357852,0
2011-07-20,48.775,48.962,48.094,48.203,1640076,0
2011-07-21,48.508,48.796,47.832,48.058,2706845,0
2011-07-22,48.274,48.802,47.703,48.404,3161956,0
2011-07-25,48.375,48.94,47.907,48.245,1968976,0
2011-07-26,48.286,48.527,46.662,46.762,2136973,0
2011-07-27,46.397,46.419,44.501,44.646,4545538,0
2011-07-28,44.746,45.16,43.63,43.748,3075662,0
2011-07-29,43.432,44.663,43.124,43.788,3595758,0
2011-08-01,44.48,44.638,43.183,44.011,3144966,0
2011-08-02,43.589,44.006,42.27,42.292,3226614,0
2011-08-03,42.222,43.09,41.504,42.886,3436848,0
2011-08-04,41.956,42.174,39.866,39.951,4274083,0
2011-08-05,40.574,40.983,38.948,40.049,5673224,0
2011-08-08,38.584,39.33,36.638,36.653,4596203,0
2011-08-09,37.352,39.113,36.218,39.092,6214210,0
2011-08-10,38.07,39.042,37.216,37.352,4662552,0
2011-08-11,37.55,40.143,37.476,39.555,2930936,0
2011-08-12,39.872,40.187,39.393,39.866,2509366,0
2011-08-15,40.273,41.193,40.249,40.947,2368965,0
2011-08-16,40.316,40.605,39.52,39.873,2446778,0
2011-08-17,40.158,40.369,38.847,39.364,2069697,0
2011-08-18,38.228,38.228,36.451,36.894,3843009,0
2011-08-19,36.371,37.55,36.142,36.225,3118470,0
2011-08-22,37.288,37.382,36.625,36.974,2913333,0
2011-08-23,37.15,38.752,36.887,38.744,2399961,0
2011-08-24,38.68,39.648,38.416,39.582,2399049,0
2011-08-25,39.751,40.23,38.11,38.262,2079641,0
2011-08-26,38.051,39.671,37.288,39.393,2120342,0
2011-08-29,40.15,41.058,40.041,40.996,1637827,0
2011-08-30,40.836,42.008,40.403,41.694,1892623,0
2011-08-31,42.061,42.836,41.391,41.9,1883330,0
2011-09-01,41.978,42.54,40.945,41.197,2319839,0
2011-09-02,40.205,40.837,39.595,40.08,2263651,0
2011-09-06,38.7,39.357,38.286,39.24,3004222,0
2011-09-07,39.434,39.595,38.437,39.283,5523948,0
2011-09-08,39.166,39.737,38.416,38.598,4922442,0
2011-09-09,37.994,38.498,37.26,37.637,3083409,0
2011-09-12,37.157,37.374,35.729,36.564,4563130,0
2011-09-13,36.724,37.732,36.451,37.295,3122793,0
2011-09-14,37.594,38.575,36.662,37.994,3692970,0
2011-09-15,38.498,38.598,37.892,38.541,2197842,0
2011-09-16,38.772,39.043,37.797,38.125,2592662,0
2011-09-19,37.172,38.015,36.894,37.747,1745506,0
2011-09-20,37.847,38.24,36.95,37.004,1857012,0
2011-09-21,36.902,37.238,35.873,35.896,3165623,0
2011-09-22,34.718,34.847,33.085,33.558,4719885,0
2011-09-23,33.457,34.52,33.252,33.709,3628811,0
2011-09-26,34.058,35.356,33.2,35.27,3267293,0
2011-09-27,36.399,36.853,35.306,35.538,3273537,0
2011-09-28,35.554,35.926,34.074,34.141,3935414,0
2011-09-29,34.847,35.198,33.798,34.78,3206673,0
2011-09-30,33.592,34.359,33.518,33.947,3873279,0
2011-10-03,33.609,34.233,32.51,32.518,3633136,0
2011-10-04,32.037,34.666,31.788,34.585,3340180,0
2011-10-05,34.739,35.859,34.205,35.691,3034707,0
2011-10-06,35.6,36.936,35.516,36.887,2110668,0
2011-10-07,37.097,37.15,36.122,36.451,2694690,0
2011-10-10,37.337,38.247,37.337,38.24,1625817,0
2011-10-11,37.959,38.627,37.82,38.467,2215234,0
2011-10-12,38.73,39.888,38.73,39.407,2234407,0
2011-10-13,38.942,38.968,37.943,38.606,2152544,0
2011-10-14,39.283,39.407,38.467,39.212,2548369,0
2011-10-17,38.953,39.197,37.421,37.724,2467882,0
2011-10-18,37.914,40.041,37.784,39.602,2188912,0
2011-10-19,39.64,39.888,38.278,38.46,2048815,0
2011-10-20,38.575,39.189,37.797,39.007,3368243,0
2011-10-21,39.829,39.829,36.966,38.395,5794033,0
2011-10-24,38.366,39.364,38.24,39.145,3374148,0
2011-10-25,39.018,40.653,38.072,39.815,3600611,0
2011-10-26,40.31,40.93,39.311,40.537,3188688,0
2011-10-27,42.13,42.736,41.555,42.213,3122389,0
2011-10-28,42.008,42.895,41.926,42.736,2213640,0
2011-10-31,41.975,41.975,40.451,40.451,3825178,0
2011-11-01,38.835,40.212,38.445,39.442,3225145,0
2011-11-02,40.2,40.537,39.51,40.063,2195450,0
2011-11-03,40.455,41.693,40.023,41.606,2204217,0
2011-11-04,41.145,41.629,40.704,41.437,1896704,0
2011-11-07,41.455,41.548,39.989,40.856,2460716,0
2011-11-08,41.074,41.366,40.259,41.016,2148754,0
2011-11-09,40.038,40.038,38.798,39.195,3417923,0
2011-11-10,39.672,39.809,38.951,39.223,2294245,0
2011-11-11,39.942,41.208,39.899,40.992,1791483,0
2011-11-14,40.836,41.374,40.477,40.762,1506855,0
2011-11-15,40.515,41.33,40.384,41.066,1422143,0
2011-11-16,40.522,41.01,40.15,40.207,2337447,0
2011-11-17,40.063,40.267,38.598,38.919,2974162,0
2011-11-18,39.238,39.449,38.629,38.689,2467125,0
2011-11-21,38.087,38.183,36.666,37.338,3464850,0
2011-11-22,37.383,37.881,37.04,37.78,2450310,0
2011-11-23,37.399,37.415,36.629,36.709,2080345,0
2011-11-25,36.598,37.246,36.527,36.614,696743,0
2011-11-28,37.728,38.461,37.698,38.124,1762092,0
2011-11-29,38.277,39.21,38.253,38.851,2768127,0
2011-11-30,40.427,41.167,39.161,40.296,8278321,0
2011-12-01,40.095,40.742,40.038,40.14,2538286,0
2011-12-02,40.697,41.399,40.653,40.962,2909590,0
2011-12-05,41.657,42.337,41.188,42.155,3296157,0
2011-12-06,42.032,42.58,41.767,42.208,2498728,0
2011-12-07,41.934,42.866,41.49,42.675,2964433,0
2011-12-08,42.208,42.443,40.734,40.85,2264022,0
2011-12-09,41.18,42.116,40.857,41.926,1901920,0
2011-12-12,41.384,41.46,40.395,40.924,1781349,0
2011-12-13,41.321,41.657,40.264,40.704,2306291,0
2011-12-14,40.359,40.588,40.073,40.39,1951273,0
2011-12-15,40.962,41.109,40.455,41.017,2383084,0
2011-12-16,41.348,42.084,40.939,41.153,3772518,0
2011-12-19,41.291,41.599,40.323,40.44,1363603,0
2011-12-20,41.342,42.595,41.299,42.443,1532903,0
2011-12-21,42.436,42.828,41.475,42.132,2516298,0
2011-12-22,42.397,42.537,42.061,42.215,1692603,0
2011-12-23,42.491,43.078,42.404,43.058,1144271,0
2011-12-27,42.802,43.445,42.794,43.188,1157492,0
2011-12-28,43.071,43.248,42.193,42.23,1102389,0
2011-12-29,42.45,42.948,42.361,42.822,1391301,0
2011-12-30,42.88,43.173,42.55,42.55,939275,0
2012-01-03,43.665,43.885,43.278,43.312,1887470,0
2012-01-04,42.997,43.145,42.2,42.639,2756218,0
2012-01-05,42.116,43.064,41.644,43.011,1938763,0
2012-01-06,42.866,42.927,42.162,42.266,1849012,0
2012-01-09,42.469,42.469,41.926,42.116,1891733,0
2012-01-10,42.718,43.445,42.611,43.379,2737756,0
2012-01-11,43.188,43.586,43.078,43.284,1433051,0
2012-01-12,43.394,44.054,43.188,43.921,2076084,0
2012-01-13,43.495,44.217,43.043,44.14,1615082,0
2012-01-17,44.716,44.923,44.117,44.162,1379692,0
2012-01-18,44.194,44.831,43.899,44.42,2043225,0
2012-01-19,44.624,44.742,44.257,44.603,1643072,0
2012-01-20,44.486,44.486,43.16,43.488,2870554,0
2012-01-23,43.356,44.011,43.21,43.921,1816443,0
2012-01-24,43.467,44.86,43.328,44.324,2425233,0
2012-01-25,45.432,45.447,43.949,44.61,2628721,0
2012-01-26,45.732,46.337,45.584,46.13,3061772,0
2012-01-27,45.988,46.878,45.836,46.686,2286565,0
2012-01-30,46.377,46.51,45.784,46.358,1335045,0
2012-01-31,46.6,46.895,46.062,46.484,2340088,0
2012-02-01,46.912,47.504,46.581,47.227,2001045,0
2012-02-02,47.306,47.462,47.119,47.294,1152743,0
2012-02-03,47.773,48.31,47.773,48.11,1587007,0
2012-02-06,47.741,47.944,47.551,47.689,1156863,0
2012-02-07,47.427,47.646,47.08,47.567,948212,0
2012-02-08,47.712,47.913,47.42,47.78,1195969,0
2012-02-09,47.934,48.007,47.597,47.926,990296,0
2012-02-10,47.328,47.374,46.851,47.288,686956,0
2012-02-13,47.809,48.407,47.566,48.407,1427169,0
2012-02-14,48.357,48.473,47.976,48.377,1290332,0
2012-02-15,48.744,48.766,47.837,48.11,1609086,0
2012-02-16,48.239,48.971,48.004,48.825,1340614,0
2012-02-17,49.139,49.261,48.117,48.442,1212022,0
2012-02-21,48.546,48.921,48.133,48.758,1490505,0
2012-02-22,48.671,48.907,48.163,48.243,1089627,0
2012-02-23,48.081,48.14,47.604,48.074,1052971,0
2012-02-24,48.171,48.603,47.972,48.14,1137878,0
2012-02-27,47.817,48.228,47.398,47.883,1552964,0
2012-02-28,48.007,48.007,47.243,47.589,1454872,0
2012-02-29,47.613,47.76,46.916,47.152,1390661,0
2012-03-01,47.266,47.803,46.91,47.174,1457082,0
2012-03-02,46.954,47.013,46.476,46.608,1567571,0
2012-03-05,46.414,46.83,46.033,46.727,1980543,0
2012-03-06,46.108,46.108,44.687,44.745,2373107,0
2012-03-07,44.893,45.372,44.862,45.216,4343191,0
2012-03-08,45.519,46.084,45.372,45.916,1533739,0
2012-03-09,46.005,46.697,45.909,46.506,2307820,0
2012-03-12,46.4,46.653,46.253,46.469,1430788,0
2012-03-13,46.792,47.581,46.792,47.573,1316274,0
2012-03-14,47.39,47.544,46.888,47.087,1395736,0
2012-03-15,47.181,47.335,46.755,47.266,1277259,0
2012-03-16,47.366,47.434,47.153,47.243,1500309,0
2012-03-19,47.197,47.544,46.978,47.293,1236832,0
2012-03-20,46.895,47.087,46.492,46.572,1856262,0
2012-03-21,46.429,46.527,45.762,46.123,1823675,0
2012-03-22,45.667,45.724,44.767,45.391,1669877,0
2012-03-23,45.445,46.084,45.399,46.055,3089197,0
2012-03-26,46.492,46.748,46.4,46.719,2051809,0
2012-03-27,46.859,46.881,46.253,46.385,2325533,0
2012-03-28,46.506,46.704,45.224,45.349,3259344,0
2012-03-29,45.062,45.893,44.936,45.829,2781299,0
2012-03-30,46.055,46.4,45.885,46.359,2740561,0
2012-04-02,46.261,47.405,46.005,47.167,2037109,0
2012-04-03,47.159,47.266,46.385,46.689,1728836,0
2012-04-04,46.092,46.492,46.068,46.407,1579978,0
2012-04-05,46.084,46.13,45.143,45.26,3537145,0
2012-04-09,44.464,44.994,44.421,44.788,1681138,0
2012-04-10,44.59,44.809,43.979,44.14,3427571,0
2012-04-11,44.708,44.767,44.193,44.302,1833778,0
2012-04-12,44.371,44.93,44.371,44.825,2729942,0
2012-04-13,45.437,45.526,44.76,44.87,3648167,0
2012-04-16,45.147,45.364,44.745,44.93,2305424,0
2012-04-17,45.666,46.263,45.227,45.981,3502101,0
2012-04-18,46.108,46.476,44.73,44.958,3530339,0
2012-04-19,44.987,45.041,43.77,44.103,2444851,0
2012-04-20,44.272,44.597,44.018,44.279,2440404,0
2012-04-23,43.639,44.464,43.485,44.421,2518513,0
2012-04-24,44.569,45.048,44.479,44.833,2185925,0
2012-04-25,45.511,45.667,45.091,45.306,1849655,0
2012-04-26,45.23,46.068,44.84,45.893,1652619,0
2012-04-27,45.981,46.902,45.947,46.768,2301563,0
2012-04-30,46.615,46.704,45.805,46.154,1589549,0
2012-05-01,46.063,46.588,45.567,46.198,1764613,0
2012-05-02,46.062,46.176,45.606,45.79,2293107,0
2012-05-03,45.761,45.885,44.849,45.139,1600673,0
2012-05-04,44.994,44.994,43.847,44.216,1589085,0
2012-05-07,44.082,44.201,43.42,43.463,2610650,0
2012-05-08,43.118,43.331,42.626,43.25,4007142,0
2012-05-09,42.7,43.524,42.532,42.932,3869092,0
2012-05-10,43.36,44.122,43.315,43.391,2254881,0
2012-05-11,43.094,43.829,43.072,43.307,1944264,0
2012-05-14,42.682,43.323,42.32,42.969,1629855,0
2012-05-15,42.927,42.927,42.073,42.167,2343970,0
2012-05-16,42.395,42.461,41.799,41.909,1605735,0
2012-05-17,41.909,41.944,40.57,40.57,1771898,0
2012-05-18,40.901,41.235,40.412,40.562,1799456,0
2012-05-21,40.761,42.175,40.761,42.114,2557697,0
2012-05-22,42.191,42.316,41.56,41.829,2054592,0
2012-05-23,41.405,42.607,41.14,42.56,1791273,0
2012-05-24,42.769,42.901,42.183,42.901,1261176,0
2012-05-25,42.925,43.197,42.391,42.56,1283697,0
2012-05-29,42.806,43.679,42.693,43.36,1733788,0
2012-05-30,42.82,42.886,42.302,42.68,1735163,0
2012-05-31,42.575,42.63,40.901,41.888,3471557,0
2012-06-01,40.672,40.963,40.296,40.494,3916090,0
2012-06-04,40.404,40.611,39.355,39.687,3405903,0
2012-06-05,39.495,40.427,39.331,40.333,2268574,0
2012-06-06,40.784,41.318,40.642,41.281,1826080,0
2012-06-07,41.91,42.509,41.575,41.791,3154346,0
2012-06-08,41.723,42.094,41.435,41.976,1423408,0
2012-06-11,42.456,42.524,41.161,41.235,1410284,0
2012-06-12,41.389,41.694,40.74,41.686,1413331,0
2012-06-13,41.481,41.591,40.791,40.947,1491304,0
2012-06-14,40.933,41.019,40.317,40.732,2357232,0
2012-06-15,40.925,41.133,40.717,40.963,2751458,0
2012-06-18,40.725,41.296,40.317,41.227,1189851,0
2012-06-19,41.339,41.88,41.339,41.567,1343514,0
2012-06-20,41.622,41.903,41.176,41.553,1983324,0
2012-06-21,41.459,41.737,40.205,40.302,1686078,0
2012-06-22,40.486,40.548,39.548,39.674,5367337,0
2012-06-25,39.161,39.25,38.568,38.747,2382327,0
2012-06-26,38.784,38.784,37.955,38.405,2445281,0
2012-06-27,38.45,38.665,37.924,38.392,2352727,0
2012-06-28,38.029,38.435,37.68,38.193,2655802,0
2012-06-29,39.096,39.709,39.096,39.702,2643164,0
2012-07-02,39.926,40.013,39.125,39.384,1793712,0
2012-07-03,39.362,40.163,39.243,40.163,1080137,0
2012-07-05,40.043,40.354,39.776,40.013,1083457,0
2012-07-06,39.562,39.584,38.688,38.836,1532800,0
2012-07-09,38.458,38.844,38.057,38.791,2603802,0
2012-07-10,38.902,39.199,38.08,38.355,2675441,0
2012-07-11,38.355,38.378,37.438,37.814,3072039,0
2012-07-12,37.585,38.133,37.311,37.955,2526569,0
2012-07-13,38.08,39.066,38.008,38.983,2098851,0
2012-07-16,38.768,38.829,37.865,37.917,1955640,0
2012-07-17,38.088,38.392,37.606,38.2,3497872,0
2012-07-18,37.97,39.797,37.229,38.902,3396943,0
2012-07-19,39.257,40.22,39.109,39.968,4341474,0
2012-07-20,39.627,39.844,39.25,39.562,2436075,0
2012-07-23,38.696,39.036,38.147,38.682,2025348,0
2012-07-24,38.696,38.732,37.495,37.77,2634738,0
2012-07-25,37.903,38.008,37.384,37.725,2663404,0
2012-07-26,38.348,39.021,38.141,38.561,2142492,0
2012-07-27,38.88,40.377,38.813,40.111,2335208,0
2012-07-30,40.14,40.761,40.043,40.235,2154467,0
2012-07-31,40.148,40.784,40.021,40.339,2610526,0
2012-08-01,40.554,40.799,39.934,39.952,1533467,0
2012-08-02,39.687,40.079,38.947,39.674,1680218,0
2012-08-03,40.412,40.658,40.058,40.404,1244663,0
2012-08-06,40.664,41.148,40.585,40.768,1590762,0
2012-08-07,41.055,41.737,41,41.473,1888761,0
2012-08-08,41.481,41.895,41.203,41.864,1312463,0
2012-08-09,41.88,42.16,41.769,42.014,1928893,0
2012-08-10,41.842,42.567,41.842,42.479,1597400,0
2012-08-13,42.294,42.436,41.791,42.214,1360418,0
2012-08-14,42.486,42.614,42.014,42.206,1413989,0
2012-08-15,42.036,42.308,41.953,42.236,1761587,0
2012-08-16,42.279,43.235,42.058,43.094,1356151,0
2012-08-17,43.102,43.28,42.984,43.182,1303407,0
2012-08-20,43.011,43.131,42.59,42.806,1293575,0
2012-08-21,42.961,43.212,42.456,42.56,2356546,0
2012-08-22,42.362,42.747,42.199,42.59,1990883,0
2012-08-23,42.452,42.961,42.266,42.785,1687603,0
2012-08-24,42.636,43.087,42.338,42.827,1302484,0
2012-08-27,42.901,43.11,42.687,42.777,1315202,0
2012-08-28,42.582,42.909,42.486,42.777,1661710,0
2012-08-29,43.005,43.178,42.629,42.879,1301009,0
2012-08-30,42.484,42.849,42.469,42.731,1616357,0
2012-08-31,43.053,43.253,42.686,43.074,1658795,0
2012-09-04,42.977,43.335,42.641,43.081,1604778,0
2012-09-05,43.133,43.199,42.27,42.442,3403270,0
2012-09-06,42.791,43.074,42.442,42.991,2851678,0
2012-09-07,43.207,44.108,43.207,43.804,1536921,0
2012-09-10,44.272,44.272,43.758,43.812,1689408,0
2012-09-11,43.923,44.177,43.771,43.967,1247129,0
2012-09-12,44.169,44.223,43.677,43.746,2198001,0
2012-09-13,43.959,44.774,43.439,44.55,1758086,0
2012-09-14,44.527,45.928,44.527,45.928,2869282,0
2012-09-17,45.758,45.758,44.787,45.002,2101488,0
2012-09-18,44.63,45.158,44.402,45.15,2250390,0
2012-09-19,45.317,45.717,44.943,45.138,2630435,0
2012-09-20,44.923,45.511,44.534,45.474,2019088,0
2012-09-21,45.688,45.808,45.227,45.482,2311978,0
2012-09-24,44.824,44.9,44.444,44.795,2365292,0
2012-09-25,44.854,44.854,44.022,44.05,2287221,0
2012-09-26,44.087,44.154,43.305,43.865,1952189,0
2012-09-27,44.115,44.684,43.85,44.482,1717122,0
2012-09-28,44.208,44.586,43.708,44.324,2260912,0
2012-10-01,44.356,44.943,44.079,44.372,1667760,0
2012-10-02,44.534,44.578,43.335,43.566,2948016,0
2012-10-03,43.623,43.738,43.17,43.505,1946853,0
2012-10-04,43.843,44.245,43.551,44.115,2252429,0
2012-10-05,44.402,44.608,43.61,43.835,1778113,0
2012-10-08,42.605,43.892,42.605,43.193,2683347,0
2012-10-09,43.178,43.327,41.883,42.017,6679261,0
2012-10-10,41.785,41.994,40.905,41.146,5114005,0
2012-10-11,41.575,41.837,41.154,41.166,1922926,0
2012-10-12,41.01,41.537,40.921,41.224,1802157,0
2012-10-15,41.271,41.867,41.16,41.808,2587105,0
2012-10-16,41.489,42.707,41.489,42.605,2243820,0
2012-10-17,41.867,43.489,41.473,41.732,4925403,0
2012-10-18,42.455,43.277,41.502,43.17,3712793,0
2012-10-19,42.769,43.335,42.241,43.277,4111685,0
2012-10-22,43.053,43.61,42.538,42.942,2000095,0
2012-10-23,42.254,42.739,41.978,42.589,1910257,0
2012-10-24,42.872,43.112,42.491,42.857,2528201,0
2012-10-25,43.096,43.387,42.842,43.355,1871595,0
2012-10-26,43.311,43.355,42.663,43.044,1406609,0
2012-10-31,43.133,44.03,43.096,43.379,1475932,0
2012-11-01,43.446,44.372,43.395,44.372,1412670,0
2012-11-02,44.766,44.766,43.615,43.647,1589926,0
2012-11-05,44.808,45.734,44.444,45.317,2659757,0
2012-11-06,45.832,46.368,45.577,45.936,2333193,0
2012-11-07,45.346,45.591,44.238,44.824,2314871,0
2012-11-08,44.758,44.886,44.294,44.415,1550914,0
2012-11-09,44.409,46.053,44.093,45.049,3041806,0
2012-11-12,44.958,45.227,44.742,45.026,1709932,0
2012-11-13,44.9,46.182,44.527,45.264,3103527,0
2012-11-14,45.482,46.122,45.062,45.15,4030014,0
2012-11-15,45.078,45.561,44.816,45.227,2341849,0
2012-11-16,45.338,45.968,44.915,45.874,2695103,0
2012-11-19,46.03,46.963,46.03,46.926,2194302,0
2012-11-20,46.926,47.24,46.673,47.029,1319203,0
2012-11-21,47.082,47.298,46.919,47.029,808946,0
2012-11-23,47.256,47.613,47.052,47.598,370779,0
2012-11-26,47.404,47.663,47.149,47.449,1073887,0
2012-11-27,47.365,47.657,46.665,46.71,2105738,0
2012-11-28,46.687,47.638,46.687,47.423,1414236,0
2012-11-29,47.579,48.051,47.166,47.961,1555445,0
2012-11-30,47.977,48.11,47.542,47.646,2928631,0
2012-12-03,48.014,48.141,47.243,47.251,1056681,0
2012-12-04,47.143,47.632,47.143,47.495,1029853,0
2012-12-05,47.459,47.871,46.995,47.579,1181170,0
2012-12-06,47.377,47.654,47.211,47.525,993455,0
2012-12-07,47.806,47.806,47.459,47.752,1134454,0
2012-12-10,47.705,48.195,47.188,47.797,3772896,0
2012-12-11,48.313,48.741,47.683,47.871,2125305,0
2012-12-12,48.103,48.509,47.638,48.081,2239915,0
2012-12-13,48.006,48.387,47.903,48.021,1762277,0
2012-12-14,47.945,48.23,47.789,47.839,1909547,0
2012-12-17,47.887,48.387,47.814,48.141,2309537,0
2012-12-18,48.134,49.001,47.879,48.957,1918482,0
2012-12-19,49.116,49.166,48.635,48.643,1377372,0
2012-12-20,48.703,48.77,48.267,48.478,1722477,0
2012-12-21,47.833,48.433,47.797,48.359,2748236,0
2012-12-24,48.103,48.822,48.103,48.605,706758,0
2012-12-26,48.605,48.89,48.387,48.695,1345436,0
2012-12-27,48.727,48.862,48.267,48.807,1393983,0
2012-12-28,48.456,48.875,48.394,48.538,1180036,0
2012-12-31,48.33,49.3,48.172,49.236,976991,0
2013-01-02,50.178,50.522,50.036,50.381,1816539,0
2013-01-03,50.404,50.891,50.142,50.3,1140358,0
2013-01-04,50.51,50.724,50.261,50.426,1005711,0
2013-01-07,50.201,50.396,49.962,50.097,843953,0
2013-01-08,50.569,50.778,49.908,50.008,1827649,0
2013-01-09,50.103,50.471,49.69,50.373,1450577,0
2013-01-10,50.704,50.778,50.216,50.51,1405753,0
2013-01-11,50.404,50.495,50.193,50.254,916589,0
2013-01-14,50.119,50.293,49.661,49.9,1604322,0
2013-01-15,49.641,50.186,49.633,49.908,1711096,0
2013-01-16,49.85,50.178,49.625,50.119,1094969,0
2013-01-17,50.344,51.356,50.344,51.131,1522763,0
2013-01-18,51.319,51.363,50.293,50.972,2488736,0
2013-01-22,50.979,51.249,50.697,51.131,1377450,0
2013-01-23,50.987,51.296,50.755,51.071,1462929,0
2013-01-24,51.101,51.131,49.001,50.246,3500802,0
2013-01-25,50.412,50.614,49.85,50.036,2419782,0
2013-01-28,50.186,50.733,50.097,50.606,2162993,0
2013-01-29,50.652,52.231,50.614,52.188,2158061,0
2013-01-30,52.149,52.24,51.693,51.796,1551369,0
2013-01-31,51.783,52.008,51.341,51.834,2288702,0
2013-02-01,52.165,52.847,51.783,52.704,1852505,0
2013-02-04,52.127,52.652,52.127,52.405,2091769,0
2013-02-05,52.599,53.183,52.456,53.056,1670910,0
2013-02-06,52.771,53.483,52.771,53.431,1669231,0
2013-02-07,53.603,53.774,52.875,53.123,1726383,0
2013-02-08,53.123,53.46,53.026,53.297,1229490,0
2013-02-11,53.274,53.617,53.204,53.243,1440660,0
2013-02-12,53.318,53.723,53.228,53.544,1497203,0
2013-02-13,53.544,53.821,53.37,53.656,1266017,0
2013-02-14,53.559,53.866,53.416,53.843,1400163,0
2013-02-15,53.882,54.562,53.849,54.367,2061685,0
2013-02-19,54.546,54.883,54.196,54.594,1443757,0
2013-02-20,54.673,54.797,54.068,54.112,2355023,0
2013-02-21,53.836,53.979,53.424,53.663,2078291,0
2013-02-22,53.895,55.034,53.874,54.789,3318053,0
2013-02-25,54.998,55.177,53.483,53.499,2459575,0
2013-02-26,53.845,54.678,53.559,54.401,1715958,0
2013-02-27,54.485,55.607,54.243,55.434,1391428,0
2013-02-28,55.397,55.711,55.095,55.231,1689706,0
2013-03-01,54.882,55.283,54.161,54.937,1781342,0
2013-03-04,54.701,54.772,53.89,54.492,2021213,0
2013-03-05,54.787,55.569,54.787,55.32,1050084,0
2013-03-06,55.485,55.507,55.057,55.177,900645,0
2013-03-07,55.261,55.478,54.945,55.041,1196971,0
2013-03-08,55.418,55.584,55.078,55.532,953776,0
2013-03-11,55.5,55.711,55.291,55.638,911744,0
2013-03-12,55.54,55.54,54.838,55.124,892160,0
2013-03-13,55.186,55.547,54.882,55.492,1503389,0
2013-03-14,55.646,56.186,55.5,56.11,1226733,0
2013-03-15,55.906,56.147,55.599,55.78,1638158,0
2013-03-18,55.2,56.059,55.124,55.638,774893,0
2013-03-19,55.711,55.945,55.006,55.404,1143441,0
2013-03-20,55.63,55.726,54.966,55.253,1864441,0
2013-03-21,55.524,55.615,54.319,54.479,2241703,0
2013-03-22,54.513,54.859,54.213,54.808,1993820,0
2013-03-25,55.034,55.239,53.942,54.379,1999336,0
2013-03-26,54.757,54.953,54.527,54.787,1360850,0
2013-03-27,54.485,54.505,53.942,54.472,1326899,0
2013-03-28,54.472,54.937,54.303,54.874,2034717,0
2013-04-01,54.787,54.945,53.851,54.04,981467,0
2013-04-02,54.243,54.456,53.415,53.587,934768,0
2013-04-03,53.514,54.04,52.948,53.401,1794350,0
2013-04-04,53.573,54.296,53.529,54.154,1978431,0
2013-04-05,53.415,54.221,53.175,54.026,1443044,0
2013-04-08,54.401,55.041,54.401,54.922,2137823,0
2013-04-09,54.945,55.239,54.464,54.99,1349744,0
2013-04-10,55.057,56.03,55.006,56.03,1440594,0
2013-04-11,56.007,56.293,55.646,56.246,1805126,0
2013-04-12,56.022,56.202,55.006,55.274,1148078,0
2013-04-15,54.906,55.02,53.038,53.061,1591670,0
2013-04-16,53.595,54.385,53.061,54.379,2855903,0
2013-04-17,54.161,54.823,52.173,52.64,2898104,0
2013-04-18,52.775,52.927,51.361,51.646,2158540,0
2013-04-19,51.638,51.933,51.231,51.316,1891280,0
2013-04-22,51.338,51.433,50.787,51.203,2817507,0
2013-04-23,51.557,52.03,51.284,52.03,2134241,0
2013-04-24,52.218,52.896,51.917,52.761,1470490,0
2013-04-25,52.669,53.203,52.572,52.662,1310710,0
2013-04-26,52.692,52.692,51.7,52.03,802488,0
2013-04-29,52.292,52.64,51.745,52.481,1364979,0
2013-04-30,52.481,52.497,51.738,51.94,2182573,0
2013-05-01,51.782,51.909,51.187,51.224,1860858,0
2013-05-02,51.496,52.278,51.293,52.204,1500218,0
2013-05-03,52.58,54.054,52.58,53.581,1268448,0
2013-05-06,53.474,54.637,53.309,54.199,1408551,0
2013-05-07,54.191,54.552,53.965,54.365,1117196,0
2013-05-08,54.357,54.973,54.078,54.973,921577,0
2013-05-09,54.929,55.434,54.823,55.147,855347,0
2013-05-10,55.381,55.795,55.194,55.719,829951,0
2013-05-13,55.532,56.03,55.283,55.711,1249330,0
2013-05-14,55.719,56.872,55.675,56.796,1442258,0
2013-05-15,56.578,57.386,56.495,57.227,842858,0
2013-05-16,56.925,57.361,56.81,57.053,996533,0
2013-05-17,57.227,58.138,57.173,58.138,989142,0
2013-05-20,57.918,58.732,57.833,58.595,1188509,0
2013-05-21,58.732,59.018,58.429,58.634,1284534,0
2013-05-22,58.641,58.987,57.243,57.534,1152129,0
2013-05-23,59.304,60.507,59.107,59.889,4263033,0
2013-05-24,59.867,59.867,58.866,59.627,2407599,0
2013-05-28,60.397,60.577,59.446,59.627,1583293,0
2013-05-29,59.029,59.567,58.834,58.954,1955669,0
2013-05-30,59.15,59.696,58.954,59.424,1188785,0
2013-05-31,59.139,60.437,58.964,59.184,1818736,0
2013-06-03,59.281,59.826,58.567,59.771,1857309,0
2013-06-04,59.635,60.337,59.325,59.906,2018337,0
2013-06-05,59.875,60.239,58.59,58.684,1671169,0
2013-06-06,58.727,59.779,58.235,59.779,1383626,0
2013-06-07,60.377,60.496,59.703,60.144,1569579,0
2013-06-10,60.294,60.324,59.347,59.589,1216764,0
2013-06-11,58.94,59.703,58.734,59.181,1356340,0
2013-06-12,59.612,59.643,58.359,58.464,936566,0
2013-06-13,58.432,59.68,58.306,59.454,993253,0
2013-06-14,59.469,60.089,59.219,59.445,865876,0
2013-06-17,60.027,60.187,59.582,59.854,754261,0
2013-06-18,60.056,61.073,59.898,60.972,1202823,0
2013-06-19,61.02,61.059,60.042,60.042,922967,0
2013-06-20,59.377,59.476,58.169,58.281,1680726,0
2013-06-21,58.622,58.848,57.526,58.517,2065302,0
2013-06-24,57.949,58.083,57.162,57.351,1497778,0
2013-06-25,57.978,58.371,57.783,58.009,1884900,0
2013-06-26,58.464,59.044,58.024,58.727,1744740,0
2013-06-27,59.143,59.273,58.794,59.023,1299453,0
2013-06-28,58.917,59.4,58.699,58.734,3100524,0
2013-07-01,59.36,59.514,58.794,58.871,1605048,0
2013-07-02,58.802,59.113,57.857,58.054,1830113,0
2013-07-03,57.715,58.04,57.448,57.918,1310896,0
2013-07-05,58.432,59.029,58.281,58.991,1012194,0
2013-07-08,59.407,59.582,58.999,59.325,1552131,0
2013-07-09,59.862,60.756,59.802,60.149,1386828,0
2013-07-10,60.048,60.377,59.954,60.149,1008275,0
2013-07-11,61.224,61.556,61.037,61.509,873527,0
2013-07-12,61.421,61.444,61.028,61.261,1017515,0
2013-07-15,61.261,61.359,60.987,61.044,982659,0
2013-07-16,61.343,61.866,60.581,60.633,1272842,0
2013-07-17,60.844,61.073,60.393,60.814,1398720,0
2013-07-18,62.477,63.558,61.532,63.25,2206137,0
2013-07-19,63.303,64.776,63.161,64.521,2308849,0
2013-07-22,64.287,64.885,64.24,64.491,2318160,0
2013-07-23,64.672,65.481,64.422,65.346,1723523,0
2013-07-24,65.521,65.837,64.333,64.454,1225103,0
2013-07-25,64.166,64.831,63.719,64.618,1086157,0
2013-07-26,64.302,64.43,63.469,64.036,1205155,0
2013-07-29,64.061,65.028,64.053,64.333,1350842,0
2013-07-30,64.649,64.746,64.061,64.188,1039849,0
2013-07-31,64.211,65.323,64.211,64.769,1111319,0
2013-08-01,65.413,66.502,65.308,66.291,1166373,0
2013-08-02,65.738,65.881,65.354,65.805,1040952,0
2013-08-05,65.624,66.207,65.413,65.99,595673,0
2013-08-06,65.747,65.798,64.968,65.526,1141822,0
2013-08-07,65.513,66.063,65.299,65.958,1027932,0
2013-08-08,66.154,66.631,65.99,66.404,824671,0
2013-08-09,66.117,66.79,66.04,66.495,1295585,0
2013-08-12,66.216,66.925,66.01,66.76,828770,0
2013-08-13,66.76,67.034,66.508,67.018,909409,0
2013-08-14,66.916,67.084,66.585,66.971,981730,0
2013-08-15,66.207,66.253,65.647,65.881,1200927,0
2013-08-16,65.935,66.555,65.701,65.913,956509,0
2013-08-19,65.92,66.199,65.513,65.534,630000,0
2013-08-20,65.632,66.063,65.308,65.671,720613,0
2013-08-21,65.497,65.58,64.906,65.02,876254,0
2013-08-22,65.277,66.01,65.155,65.521,972763,0
2013-08-23,65.739,66.004,65.178,65.867,826978,0
2013-08-26,66.162,66.404,65.851,65.867,709974,0
2013-08-27,65.096,65.269,64.398,64.476,994453,0
2013-08-28,64.561,65.254,64.494,65.034,749328,0
2013-08-29,64.86,65.718,64.852,65.269,574789,0
2013-08-30,65.535,65.609,64.418,64.609,603941,0
2013-09-03,65.2,65.985,64.525,65.057,678685,0
2013-09-04,64.987,66.05,64.92,65.999,610127,0
2013-09-05,65.908,66.591,65.694,66.476,654192,0
2013-09-06,66.734,67.121,65.346,66.546,1065650,0
2013-09-09,66.72,67.121,66.575,66.963,1126492,0
2013-09-10,67.457,68.096,67.365,68.018,865911,0
2013-09-11,68.025,68.088,67.531,67.944,713775,0
2013-09-12,67.944,68.199,67.411,67.603,925254,0
2013-09-13,67.611,67.799,67.251,67.603,688694,0
2013-09-16,68.755,68.824,68.293,68.323,968948,0
2013-09-17,68.339,68.565,67.904,68.12,792595,0
2013-09-18,68.157,69.198,68.079,69.061,1208175,0
2013-09-19,69.357,70.298,69.272,70.237,1140871,0
2013-09-20,70.087,70.549,68.856,68.862,1693393,0
2013-09-23,68.711,69.151,68.314,69.061,714340,0
2013-09-24,68.985,69.57,68.922,69.045,1010038,0
2013-09-25,69.045,69.325,68.399,68.53,1313025,0
2013-09-26,68.739,69.228,68.165,68.375,942248,0
2013-09-27,67.921,68.3,67.858,67.882,966910,0
2013-09-30,67.201,68.293,67.076,68.239,966073,0
2013-10-01,68.224,69.158,67.96,68.87,1299553,0
2013-10-02,68.522,68.651,67.595,68.53,826746,0
2013-10-03,68.157,68.445,66.948,67.217,909643,0
2013-10-04,67.16,67.683,66.978,67.587,800899,0
2013-10-07,67.049,67.83,66.916,67.236,1010304,0
2013-10-08,67.259,67.814,66.432,66.468,1028603,0
2013-10-09,66.53,66.538,65.522,65.985,999840,0
2013-10-10,66.781,67.723,66.522,67.715,1023008,0
2013-10-11,67.443,68.68,67.343,68.634,1005436,0
2013-10-14,68.142,68.985,67.866,68.961,1299410,0
2013-10-15,68.824,69.054,67.611,67.982,1580529,0
2013-10-16,68.368,68.368,66.812,67.091,2099123,0
2013-10-17,66.165,66.53,64.646,66.395,4205628,0
2013-10-18,66.902,67.843,66.599,67.555,2475511,0
2013-10-21,67.822,68.459,67.675,67.921,1220640,0
2013-10-22,68.185,68.878,68.012,68.68,1083377,0
2013-10-23,68.558,68.689,67.866,68.659,1041544,0
2013-10-24,68.887,69.905,68.719,69.698,1390046,0
2013-10-25,69.797,69.948,68.907,69.091,1512698,0
2013-10-28,68.944,69.456,68.832,69.403,1073970,0
2013-10-29,69.546,69.985,69.204,69.941,837982,0
2013-10-30,70.168,70.373,69.523,69.766,941180,0
2013-10-31,69.714,70.176,69.174,69.729,1136313,0
2013-11-01,69.774,70.206,68.985,69.325,1408294,0
2013-11-04,69.403,69.591,69.067,69.539,1046835,0
2013-11-05,69.372,69.516,68.731,69.379,891428,0
2013-11-06,69.681,69.744,69.083,69.417,613257,0
2013-11-07,69.508,69.729,68.399,68.505,1016763,0
2013-11-08,68.522,70.107,68.422,70.071,973468,0
2013-11-11,70.095,70.373,69.681,69.819,860537,0
2013-11-12,69.729,69.865,69.317,69.797,939905,0
2013-11-13,69.25,70.633,69.25,70.593,1532247,0
2013-11-14,70.782,71.185,70.419,71.103,725981,0
2013-11-15,71.278,71.324,70.76,70.877,863636,0
2013-11-18,70.906,71.316,70.252,70.534,549076,0
2013-11-19,70.442,70.473,69.456,69.698,690662,0
2013-11-20,69.729,69.873,68.878,69.075,540917,0
2013-11-21,69.379,70.586,69.182,70.473,1143144,0
2013-11-22,70.337,70.996,69.897,70.959,620509,0
2013-11-25,71.012,71.324,69.781,69.804,949715,0
2013-11-26,69.969,70.402,69.678,69.733,1093906,0
2013-11-27,70.037,70.135,69.038,69.129,1316790,0
2013-11-29,69.192,69.549,68.993,69.214,514116,0
2013-12-02,67.437,68.786,67.437,68.297,2330863,0
2013-12-03,68.021,68.902,68.021,68.213,2114546,0
2013-12-04,67.825,68.389,67.291,67.437,1981697,0
2013-12-05,67.328,68.625,67.244,68.435,1504746,0
2013-12-06,69.252,69.916,69.068,69.909,951468,0
2013-12-09,69.952,70.212,69.542,69.678,1034630,0
2013-12-10,69.648,69.845,69.237,69.311,1052507,0
2013-12-11,69.273,69.311,68.168,68.245,939596,0
2013-12-12,68.313,68.609,68.182,68.389,977442,0
2013-12-13,68.465,68.87,68.101,68.337,814156,0
2013-12-16,68.696,70.189,68.58,69.952,1003325,0
2013-12-17,70.189,70.288,69.511,69.573,1140035,0
2013-12-18,69.8,70.151,68.465,70.105,1382339,0
2013-12-19,70.02,71.113,69.639,71.066,1481625,0
2013-12-20,71.066,72.174,70.821,72.127,1816433,0
2013-12-23,72.578,72.843,72.309,72.362,1045535,0
2013-12-24,72.317,73.004,72.309,72.83,229272,0
2013-12-26,72.997,73.592,72.975,73.319,426868,0
2013-12-27,73.53,73.583,73.15,73.47,421846,0
2013-12-30,73.462,73.658,73.319,73.514,505850,0
2013-12-31,73.658,73.988,73.332,73.639,552728,0
2014-01-02,73.639,73.79,72.41,72.655,849273,0
2014-01-03,72.807,73.134,72.362,72.63,984879,0
2014-01-06,73.048,73.08,72.004,72.149,973625,0
2014-01-07,72.149,72.63,71.952,72.28,914849,0
2014-01-08,72.28,72.295,71.647,71.852,1297913,0
2014-01-09,72.08,72.622,71.532,71.753,1327483,0
2014-01-10,71.785,72.234,71.143,72.035,1022006,0
2014-01-13,71.753,72.57,70.901,71.051,1055426,0
2014-01-14,71.387,72.791,71.151,72.784,1516632,0
2014-01-15,72.903,73.737,72.799,73.501,1163980,0
2014-01-16,73.354,73.674,72.195,73.303,1650713,0
2014-01-17,73.095,73.21,72.395,72.545,1839434,0
2014-01-21,73.18,73.514,72.5,73.24,1746533,0
2014-01-22,73.333,73.391,72.837,73.142,1356167,0
2014-01-23,72.837,72.881,71.487,71.761,1226084,0
2014-01-24,70.526,71.38,68.887,68.902,1565334,0
2014-01-27,69.091,69.435,67.941,68.305,1460150,0
2014-01-28,68.587,69.42,68.587,69.022,1395035,0
2014-01-29,68.65,69.252,68.06,68.405,1833026,0
2014-01-30,66.878,68.36,65.467,68.092,1907622,0
2014-01-31,66.117,66.894,65.819,66.023,2421023,0
2014-02-03,65.826,66.293,63.166,63.279,2623701,0
2014-02-04,63.325,64.018,62.906,63.782,2072725,0
2014-02-05,63.438,63.653,62.301,63.142,2455587,0
2014-02-06,63.363,63.898,62.984,63.033,2042550,0
2014-02-07,63.51,65.378,63.195,65.17,2509678,0
2014-02-10,65.018,65.24,64.066,64.415,1539939,0
2014-02-11,64.39,65.026,64.217,64.652,1690342,0
2014-02-12,64.866,65.483,64.614,65.126,2102533,0
2014-02-13,64.574,65.193,64.455,65.065,2493961,0
2014-02-14,65.002,65.788,64.772,65.643,1987772,0
2014-02-18,65.76,66.702,65.59,66.438,2301879,0
2014-02-19,66.254,66.718,65.956,66.039,2564107,0
2014-02-20,66.154,67.764,65.948,67.565,2964932,0
2014-02-21,67.549,68.069,67.121,67.877,2414973,0
2014-02-24,67.993,68.504,67.846,68.245,1815296,0
2014-02-25,68.268,68.688,68.204,68.65,2531445,0
2014-02-26,68.87,69.47,68.556,69.397,1964176,0
2014-02-27,69.038,70.005,69.038,69.989,2029019,0
2014-02-28,70.22,71.992,70.112,71.929,2983472,0
2014-03-03,71.587,73.371,71.351,72.699,3336115,0
2014-03-04,73.906,74.208,72.617,73.048,2543788,0
2014-03-05,73.417,73.867,72.995,73.407,1460042,0
2014-03-06,73.554,74.989,73.536,74.981,2439352,0
2014-03-07,75.247,76.027,74.888,75.614,1888136,0
2014-03-10,75.403,75.945,74.943,75.834,1388598,0
2014-03-11,75.991,76.615,75.025,75.292,1471790,0
2014-03-12,74.649,75.371,74.482,75.077,1559444,0
2014-03-13,75.491,75.888,74.043,74.482,1729063,0
2014-03-14,74.28,74.955,73.619,73.68,1608196,0
2014-03-17,74.317,75.841,74.317,75.187,1429280,0
2014-03-18,75.482,76.036,75.287,75.629,1223965,0
2014-03-19,75.713,75.871,74.697,75.262,909130,0
2014-03-20,75.039,75.408,74.326,75.224,1849217,0
2014-03-21,77.642,77.642,74.532,74.532,2927300,0
2014-03-24,74.928,75.13,74.264,74.669,1615045,0
2014-03-25,75.408,75.657,74.308,75.048,1922733,0
2014-03-26,75.639,75.786,74.587,74.614,1416946,0
2014-03-27,74.346,74.56,73.81,74.365,888638,0
2014-03-28,73.219,75.417,73.219,74.78,843634,0
2014-03-31,75.214,75.518,74.965,75.482,1525470,0
2014-04-01,75.713,76.431,75.399,76.395,865321,0
2014-04-02,78.353,78.89,77.522,78.62,1826124,0
2014-04-03,78.669,79.34,78.261,78.843,1498017,0
2014-04-04,79.313,79.323,77.051,77.051,2294746,0
2014-04-07,76.791,77.134,75.408,75.757,1190667,0
2014-04-08,75.925,76.527,75.187,76.073,1139210,0
2014-04-09,76.129,77.356,76.129,77.263,1120521,0
2014-04-10,77.164,77.605,75.621,75.88,1237141,0
2014-04-11,75.509,76.026,74.439,74.587,1266781,0
2014-04-14,75.399,75.621,74.596,75.305,1754822,0
2014-04-15,75.574,76.017,74.55,75.666,1135448,0
2014-04-16,76.471,77.06,76.368,76.801,1773836,0
2014-04-17,79.092,79.73,75.537,78.906,2286253,0
2014-04-21,78.537,79.496,78.132,79.275,2374648,0
2014-04-22,79.233,80.052,78.942,79.535,1382068,0
2014-04-23,79.193,80.172,79.193,79.73,877781,0
2014-04-24,80.137,80.137,78.925,79.583,1148541,0
2014-04-25,79.148,79.398,78.224,78.39,1295398,0
2014-04-28,79.056,79.284,77.763,78.925,995822,0
2014-04-29,79.118,79.487,78.537,79.092,556273,0
2014-04-30,79.083,79.778,78.696,79.778,891220,0
2014-05-01,79.74,79.943,78.853,79.427,776986,0
2014-05-02,79.427,79.915,79.175,79.303,805669,0
2014-05-05,78.952,79.408,78.537,79.275,738739,0
2014-05-06,79.1,79.643,78.62,78.687,770584,0
2014-05-07,79.148,79.427,78.4,79.369,866224,0
2014-05-08,79.303,80.366,78.916,79.313,570191,0
2014-05-09,79.148,79.35,77.949,78.721,981835,0
2014-05-12,78.88,80.689,78.88,80.541,799200,0
2014-05-13,80.541,80.55,79.804,79.943,869844,0
2014-05-14,79.961,80.226,79.602,79.759,833504,0
2014-05-15,79.388,79.651,78.353,79.193,914115,0
2014-05-16,79.138,79.943,79.02,79.787,1139243,0
2014-05-19,79.408,80.531,79.313,80.052,833537,0
2014-05-20,79.915,79.915,78.177,78.547,886380,0
2014-05-21,78.843,79.643,78.777,79.515,586168,0
2014-05-22,79.418,80.117,79.323,79.418,720026,0
2014-05-23,79.592,80.403,79.525,80.339,557472,0
2014-05-27,80.606,81.393,80.441,80.762,646946,0
2014-05-28,80.747,81.304,80.454,80.49,481378,0
2014-05-29,80.703,80.963,80.072,80.844,474658,0
2014-05-30,80.703,80.915,80.296,80.844,623138,0
2014-06-02,80.953,81.443,80.315,81.186,418559,0
2014-06-03,80.895,81.027,80.296,80.499,622024,0
2014-06-04,80.359,80.869,80.174,80.499,417134,0
2014-06-05,80.628,81.668,80.296,81.547,556202,0
2014-06-06,81.371,82.309,81.362,81.881,976269,0
2014-06-09,81.871,83.04,81.537,82.409,1045390,0
2014-06-10,82.215,82.584,81.51,82.575,1148943,0
2014-06-11,82.159,82.706,81.871,82.584,677545,0
2014-06-12,82.427,82.539,81.639,82.353,1379503,0
2014-06-13,82.381,83.076,82.131,82.669,879410,0
2014-06-16,82.4,82.788,82.176,82.669,868910,0
2014-06-17,82.466,83.224,82.215,82.911,670167,0
2014-06-18,82.901,83.513,82.113,83.363,706835,0
2014-06-19,83.319,84.041,82.863,83.893,740009,0
2014-06-20,84.114,84.299,83.466,84.114,1169710,0
2014-06-23,84.097,84.124,83.224,83.457,612037,0
2014-06-24,83.447,83.929,82.892,82.919,681033,0
2014-06-25,82.845,83.522,82.622,83.243,495243,0
2014-06-26,83.356,83.559,82.29,83.104,500081,0
2014-06-27,82.983,83.438,82.688,83.337,619324,0
2014-06-30,83.513,84.725,83.05,84.338,1183666,0
2014-07-01,84.42,85.165,84.308,84.376,816837,0
2014-07-02,84.071,84.308,83.68,84.022,611777,0
2014-07-03,84.274,84.855,84.151,84.449,547391,0
2014-07-07,84.281,84.386,83.224,83.43,863030,0
2014-07-08,83.43,83.615,82.837,83.05,696551,0
2014-07-09,83.438,83.568,82.827,83.067,600290,0
2014-07-10,82.14,82.185,81.362,82.019,1487176,0
2014-07-11,82.123,82.706,81.658,82.29,961277,0
2014-07-14,83.169,83.169,82.325,82.483,909258,0
2014-07-15,82.483,82.66,81.575,81.713,1390997,0
2014-07-16,82.094,82.817,81.695,82.475,1564038,0
2014-07-17,81.381,82.056,80.212,80.806,1751931,0
2014-07-18,81.119,82.381,80.815,82.27,1257364,0
2014-07-21,82.242,83.3,82.01,83.03,1047255,0
2014-07-22,83.485,83.966,83.356,83.522,1164204,0
2014-07-23,83.559,83.789,82.983,83.059,672941,0
2014-07-24,83.3,83.531,82.225,82.362,1226707,0
2014-07-25,82.066,82.475,81.89,82.123,956211,0
2014-07-28,81.89,81.91,81.046,81.705,874099,0
2014-07-29,81.277,82.056,80.61,80.658,894131,0
2014-07-30,80.834,81.333,80.192,80.925,1100033,0
2014-07-31,80.248,81.064,79.514,79.524,1470193,0
2014-08-01,78.895,79.292,78.171,78.84,1126002,0
2014-08-04,79.191,80.192,78.802,79.924,1012642,0
2014-08-05,79.69,79.867,78.569,78.83,1119242,0
2014-08-06,78.227,78.745,77.902,78.227,970241,0
2014-08-07,78.755,79.089,77.96,78.126,714681,0
2014-08-08,78.551,79.434,77.994,79.368,1045277,0
2014-08-11,79.897,80.315,79.495,79.804,565780,0
2014-08-12,79.486,80.472,79.468,80.036,720876,0
2014-08-13,80.221,81.333,80.099,80.895,670911,0
2014-08-14,80.953,81.443,80.815,81.381,447719,0
2014-08-15,81.786,81.89,80.49,81.027,531588,0
2014-08-18,81.593,82.475,81.482,82.475,592625,0
2014-08-19,82.65,83.123,82.372,82.956,781033,0
2014-08-20,82.947,83.994,82.817,83.7,754938,0
2014-08-21,84.061,84.061,83.003,83.086,782934,0
2014-08-22,83.382,83.382,82.019,82.417,632634,0
2014-08-25,82.928,83.727,82.594,83.206,580783,0
2014-08-26,83.189,83.504,82.594,82.641,319484,0
2014-08-27,82.51,82.828,82.073,82.436,697844,0
2014-08-28,82.174,82.183,81.467,82.063,413196,0
2014-08-29,82.174,82.352,81.672,81.849,632057,0
2014-09-02,82.12,82.735,81.821,82.083,648874,0
2014-09-03,82.51,82.557,81.979,82.203,1013526,0
2014-09-04,82.213,83.274,81.906,82.063,704074,0
2014-09-05,81.839,82.165,81.28,82.11,765231,0
2014-09-08,81.83,82.073,81.179,81.347,887381,0
2014-09-09,81.216,81.403,80.695,80.816,946462,0
2014-09-10,80.984,81.235,80.385,80.721,909575,0
2014-09-11,80.518,81.16,80.462,81.066,831161,0
2014-09-12,81.095,81.095,79.736,79.904,801995,0
2014-09-15,79.607,79.854,79.066,79.214,1043902,0
2014-09-16,79.148,79.783,78.532,79.429,668184,0
2014-09-17,79.736,80.088,78.832,78.914,966029,0
2014-09-18,79.184,79.765,78.98,79.549,573019,0
2014-09-19,80.042,80.227,79.224,79.482,910543,0
2014-09-22,79.204,79.371,77.948,78.245,778319,0
2014-09-23,78.151,78.151,76.336,76.727,2123212,0
2014-09-24,76.232,76.708,75.404,76.327,1876509,0
2014-09-25,75.916,75.935,75.141,75.141,1149355,0
2014-09-26,75.217,76.149,74.947,75.925,957732,0
2014-09-29,75.17,75.954,74.826,75.749,989804,0
2014-09-30,75.749,76.027,74.752,74.826,1077853,0
2014-10-01,74.715,74.984,73.736,73.996,1871482,0
2014-10-02,73.857,74.715,73.345,74.155,1351577,0
2014-10-03,74.638,74.984,74.284,74.321,1809283,0
2014-10-06,74.628,74.77,73.494,73.912,1260225,0
2014-10-07,73.765,73.765,71.435,71.501,2038134,0
2014-10-08,71.612,73.065,71.174,73.018,2318262,0
2014-10-09,72.767,72.841,70.869,70.905,1352392,0
2014-10-10,70.95,71.52,69.627,70.569,1527460,0
2014-10-13,70.168,70.728,67.364,67.468,2286659,0
2014-10-14,67.876,68.565,66.648,67.084,2961446,0
2014-10-15,66.09,67.402,65.204,67.121,2403300,0
2014-10-16,67.121,68.947,65.921,68.408,3440611,0
2014-10-17,69.414,70.15,68.846,69.406,2973787,0
2014-10-20,69.452,69.674,68.893,69.477,1529508,0
2014-10-21,70.288,71.483,70.095,71.389,1697948,0
2014-10-22,71.529,72.356,70.968,71.027,2210844,0
2014-10-23,71.929,73.477,71.9,72.992,1936564,0
2014-10-24,72.905,73.755,72.608,73.669,1185566,0
2014-10-27,72.973,73.009,71.751,72.265,1919817,0
2014-10-28,72.31,74.108,72.31,74.062,1397820,0
2014-10-29,74.222,74.509,72.815,73.558,1479623,0
2014-10-30,73.187,74.435,72.935,73.996,996242,0
2014-10-31,75.105,75.217,73.549,73.996,2556988,0
2014-11-03,74.098,75.273,73.745,74.312,2627978,0
2014-11-04,74.835,75.002,73.381,73.669,9696055,0
2014-11-05,74.816,75.85,73.727,75.683,3996377,0
2014-11-06,75.654,76.064,74.816,75.422,2533758,0
2014-11-07,75.589,76.149,75.236,75.944,1439432,0
2014-11-10,75.999,76.14,75.329,75.813,1280893,0
2014-11-11,75.776,75.916,74.696,75.217,1447640,0
2014-11-12,74.872,75.831,74.807,75.534,1153701,0
2014-11-13,75.534,75.571,74.126,74.752,2528782,0
2014-11-14,74.547,75.236,74.519,74.715,1401668,0
2014-11-17,74.762,75.534,74.418,75.329,1256301,0
2014-11-18,75.207,75.813,75.011,75.18,1262756,0
2014-11-19,75.03,75.265,74.576,75.161,863989,0
2014-11-20,74.901,76.672,74.667,76.288,1335204,0
2014-11-21,77.349,77.77,76.763,77.034,2083050,0
2014-11-24,77.219,77.666,76.642,77.425,1458670,0
2014-11-25,77.498,78.201,76.975,77.461,2244430,0
2014-11-26,77.246,77.528,75.757,75.917,1686806,0
2014-11-28,74.008,74.412,71.351,72.061,3646452,0
2014-12-01,70.142,70.647,68.636,70.227,4110641,0
2014-12-02,69.059,72.23,69.019,71.801,4114904,0
2014-12-03,71.969,72.547,71.811,72.004,3229830,0
2014-12-04,71.688,71.781,70.797,71.078,2022429,0
2014-12-05,70.34,71.351,69.955,70.865,2163356,0
2014-12-08,69.713,71.351,68.833,69.039,2591017,0
2014-12-09,67.748,69.029,67.626,68.86,2411907,0
2014-12-10,68.094,68.185,65.922,66.698,4888094,0
2014-12-11,67.017,67.017,65.576,65.659,3003068,0
2014-12-12,65.033,65.107,63.46,63.478,3288393,0
2014-12-15,64.021,64.069,62.832,63.422,4192029,0
2014-12-16,63.403,67.037,63.348,64.385,4840309,0
2014-12-17,64.518,66.979,64.225,66.707,3894068,0
2014-12-18,68.009,68.673,66.95,67.512,3516409,0
2014-12-19,68,69.132,67.812,68.963,3219366,0
2014-12-22,68.943,69.198,68.317,69.085,1857636,0
2014-12-23,69.207,70.265,69.15,69.713,1494966,0
2014-12-24,69.909,70.105,69.337,69.451,906720,0
2014-12-26,69.451,69.982,69.059,69.102,1355086,0
2014-12-29,69.102,69.216,68.281,68.559,1647558,0
2014-12-30,68.457,69.029,68.141,68.766,1534998,0
2014-12-31,68.889,69.049,67.099,67.128,1646990,0
2015-01-02,67.521,68.009,66.51,67.372,1812871,0
2015-01-05,66.493,68.035,64.706,65.023,4383512,0
2015-01-06,65.248,65.37,63.965,64.714,2702246,0
2015-01-07,65.537,65.819,64.489,65.248,2583364,0
2015-01-08,66.005,66.623,65.37,66.576,1761621,0
2015-01-09,66.568,66.755,65.134,65.182,2067404,0
2015-01-12,65.37,65.434,63.46,64.341,1985230,0
2015-01-13,64.789,65.491,63.759,64.724,2404698,0
2015-01-14,63.808,64.667,63.441,64.376,2515173,0
2015-01-15,64.761,65.679,64.114,64.2,2470662,0
2015-01-16,64.163,65.303,63.788,65.117,2932758,0
2015-01-20,65.471,65.847,64.836,65.641,1976789,0
2015-01-21,65.266,67.278,65.266,67.109,2549683,0
2015-01-22,66.023,67.485,66.023,67.428,2014068,0
2015-01-23,66.772,67.215,65.229,65.293,2184128,0
2015-01-26,65.537,66.95,65.501,66.417,2262407,0
2015-01-27,65.107,66.95,63.937,66.129,3140689,0
2015-01-28,66.315,66.315,64.011,64.209,2292264,0
2015-01-29,64.134,65.959,63.759,65.65,2726339,0
2015-01-30,64.901,65.771,64.341,65.557,4182123,0
2015-02-02,65.07,67.858,63.749,67.748,4187518,0
2015-02-03,69.833,69.927,68.712,69.102,4214734,0
2015-02-04,68.486,68.703,67.428,67.635,2267662,0
2015-02-05,68.177,68.372,67.617,68.074,1463741,0
2015-02-06,68.035,68.382,67.288,67.494,1465808,0
2015-02-09,67.355,68.477,67.278,68.355,1846866,0
2015-02-10,68.542,68.703,67.166,67.803,1217762,0
2015-02-11,67.494,67.812,66.688,67.467,1013497,0
2015-02-12,67.925,68.673,67.608,68.588,1190002,0
2015-02-13,68.664,69.797,68.515,69.646,2285273,0
2015-02-17,69.367,69.636,68.402,69.535,1616885,0
2015-02-18,69.395,69.768,68.721,69.122,2177126,0
2015-02-19,68.673,69.627,68.317,69.544,2088338,0
2015-02-20,69.189,69.881,68.035,69.732,1458656,0
2015-02-23,69.347,69.665,68.569,69.001,1063565,0
2015-02-24,68.907,69.573,68.737,69.318,987115,0
2015-02-25,69.255,69.584,68.689,69.101,945571,0
2015-02-26,68.961,69.29,68.001,68.247,1438639,0
2015-02-27,68.179,68.754,67.699,67.804,1399565,0
2015-03-02,67.314,68.407,66.816,68.143,1563118,0
2015-03-03,67.879,68.51,67.257,67.879,1731969,0
2015-03-04,67.579,67.709,66.767,67.408,1227862,0
2015-03-05,67.408,68.217,67.088,68.188,1871705,0
2015-03-06,67.408,67.869,66.335,66.543,1390336,0
2015-03-09,66.901,67.699,66.75,67.484,1228923,0
2015-03-10,66.901,66.901,66.034,66.034,1374185,0
2015-03-11,66.213,66.467,65.733,66.326,1239762,0
2015-03-12,66.731,67.832,66.627,66.994,1390656,0
2015-03-13,67.475,67.493,66.326,67.053,1579802,0
2015-03-16,67.214,67.437,66.797,67.164,1886901,0
2015-03-17,66.864,66.864,64.783,65.272,2590252,0
2015-03-18,65.028,68.077,64.66,67.85,2251594,0
2015-03-19,67.247,67.418,66.393,66.947,1360901,0
2015-03-20,67.267,67.635,66.975,67.096,3593898,0
2015-03-23,66.497,66.74,65.272,65.338,1936950,0
2015-03-24,65.329,65.95,65.084,65.733,1117988,0
2015-03-25,65.997,66.034,64.98,65.358,1572684,0
2015-03-26,64.887,65.592,64.773,65.404,1671612,0
2015-03-27,65.555,66.121,65.254,65.64,1253471,0
2015-03-30,66.082,66.467,65.715,66.344,1028939,0
2015-03-31,65.913,65.913,64.615,65.046,1910962,0
2015-04-01,65.019,65.799,64.5,65.329,1193219,0
2015-04-02,65.348,66.458,64.933,65.574,1408934,0
2015-04-06,65.235,67.879,65.178,67.184,1719858,0
2015-04-07,66.864,67.776,66.816,67.164,1406834,0
2015-04-08,66.825,67.699,66.685,67.247,2180822,0
2015-04-09,67.034,67.643,66.777,67.399,1396022,0
2015-04-10,66.807,66.816,64.999,65.31,4802527,0
2015-04-13,65.31,66.344,64.99,65.771,1470883,0
2015-04-14,65.592,66.928,65.535,66.731,1725594,0
2015-04-15,67.286,69.854,67.034,69.629,2804489,0
2015-04-16,69.376,69.827,68.83,68.971,1823696,0
2015-04-17,68.285,68.547,67.502,67.879,1647067,0
2015-04-20,68.179,68.913,68.179,68.689,1576100,0
2015-04-21,68.585,69.168,67.314,67.69,2163091,0
2015-04-22,67.643,67.758,66.854,67.653,1599274,0
2015-04-23,67.729,70.42,67.699,69.996,2655497,0
2015-04-24,69.8,70.213,68.83,69.487,1649635,0
2015-04-27,69.648,71.078,69.347,70.994,2210789,0
2015-04-28,70.694,71.361,70.552,71.257,2317771,0
2015-04-29,70.768,72.876,70.363,72.048,2897138,0
2015-04-30,71.795,72.217,70.965,71.257,2245748,0
2015-05-01,71.257,71.896,70.487,70.873,3025501,0
2015-05-04,70.892,71.54,70.58,71.069,1658223,0
2015-05-05,71.257,72.331,70.552,70.768,1264949,0
2015-05-06,71.454,71.522,70.467,70.917,1455433,0
2015-05-07,70.664,70.824,69.854,69.969,2116662,0
2015-05-08,71.39,71.522,70.157,70.694,1855552,0
2015-05-11,70.805,71.059,70.363,70.561,989834,0
2015-05-12,70.269,71.238,70.232,70.965,989084,0
2015-05-13,71.267,72.189,71.192,71.86,1602547,0
2015-05-14,72.255,72.651,71.766,72,1366427,0
2015-05-15,71.983,72.048,70.75,71.474,994863,0
2015-05-18,71.408,71.726,70.946,71.408,923831,0
2015-05-19,71.004,71.333,70.137,71.257,2010691,0
2015-05-20,71.503,72.462,71.014,71.815,1236312,0
2015-05-21,71.717,73.582,71.654,72.99,1887752,0
2015-05-22,73.187,73.602,72.611,73.187,1995926,0
2015-05-26,72.726,73.141,72.311,72.631,1850486,0
2015-05-27,72.821,72.999,71.979,72.595,1155956,0
2015-05-28,72.235,72.821,71.751,72.433,1611960,0
2015-05-29,72.253,72.386,71.099,71.326,1735362,0
2015-06-01,71.77,71.77,70.864,71.108,1558176,0
2015-06-02,70.805,72.281,70.673,71.712,2325194,0
2015-06-03,71.932,72.754,71.336,71.704,1506391,0
2015-06-04,71.249,71.249,69.567,69.699,1988118,0
2015-06-05,69.642,70.21,69.189,69.794,1187986,0
2015-06-08,69.462,69.679,68.716,68.829,1544869,0
2015-06-09,68.981,69.689,68.223,68.498,2687906,0
2015-06-10,69.198,69.974,68.913,69.397,1776688,0
2015-06-11,69.567,69.679,68.858,69.416,1010800,0
2015-06-12,69.216,69.454,68.941,69.179,971067,0
2015-06-15,68.488,68.724,67.779,68.006,1365265,0
2015-06-16,68.006,68.121,67.419,68.023,1281119,0
2015-06-17,68.317,69.008,68.317,68.753,1351733,0
2015-06-18,68.848,69.926,68.404,69.462,1719718,0
2015-06-19,69.273,69.31,68.545,68.62,1320021,0
2015-06-22,68.932,68.971,68.374,68.64,830259,0
2015-06-23,68.517,68.829,68.203,68.64,618656,0
2015-06-24,68.65,68.858,67.968,68.203,744632,0
2015-06-25,68.337,68.337,67.135,67.135,749496,0
2015-06-26,67.238,67.561,66.909,67.325,3143440,0
2015-06-29,66.426,67.257,66.208,66.304,1045805,0
2015-06-30,67.204,67.551,66.321,66.389,1470693,0
2015-07-01,67.013,67.145,66.038,66.247,1388945,0
2015-07-02,66.673,66.937,66.018,66.208,1537152,0
2015-07-06,65.432,66.483,65.197,65.697,1352263,0
2015-07-07,65.707,66.178,64.713,66,1932197,0
2015-07-08,65.442,65.717,64.088,64.401,1666016,0
2015-07-09,65.651,65.651,63.597,63.607,1995412,0
2015-07-10,62.434,63.314,61.195,61.754,3253700,0
2015-07-13,62.13,62.727,61.601,62.434,2986036,0
2015-07-14,62.282,63.257,61.98,62.916,2016587,0
2015-07-15,62.746,62.746,61.678,62.254,1653192,0
2015-07-16,62.68,63.229,62.585,62.736,1854498,0
2015-07-17,62.632,63.408,62.519,62.783,1579755,0
2015-07-20,62.68,63.068,62.406,62.719,1417804,0
2015-07-21,61.138,62.452,60.485,61.146,3548529,0
2015-07-22,60.844,61.639,60.571,61.063,1486306,0
2015-07-23,61.035,61.668,60.903,61.035,1834943,0
2015-07-24,61.186,61.271,60.448,60.636,1748998,0
2015-07-27,60.239,60.561,59.756,60.494,2729581,0
2015-07-28,60.844,61.073,60.108,60.78,2490566,0
2015-07-29,60.673,62.027,60.571,61.848,1225173,0
2015-07-30,61.81,61.81,60.824,61.128,1465270,0
2015-07-31,61.355,61.687,60.342,60.609,1961267,0
2015-08-03,60.22,60.342,59.237,59.368,1722705,0
2015-08-04,59.861,60.533,59.322,59.473,3123672,0
2015-08-05,59.967,61.308,59.967,60.259,1634831,0
2015-08-06,60.325,61.1,59.681,60.609,1199052,0
2015-08-07,60.408,61.432,60.164,60.408,1124984,0
2015-08-10,60.913,62.7,60.702,62.49,1481971,0
2015-08-11,61.574,61.687,60.581,60.948,1017276,0
2015-08-12,60.589,61.441,60.068,61.156,1066946,0
2015-08-13,61.251,61.251,60.477,60.913,1146021,0
2015-08-14,60.834,61.375,60.418,60.494,1371609,0
2015-08-17,60.362,61.242,59.851,60.923,1389791,0
2015-08-18,60.814,60.824,60.146,60.513,967156,0
2015-08-19,60.108,60.342,58.99,59.388,1129317,0
2015-08-20,59.028,59.358,57.885,57.885,1409770,0
2015-08-21,57.525,57.771,56.531,56.541,1783038,0
2015-08-24,53.465,56.757,52.502,54.773,2146180,0
2015-08-25,56.399,56.673,52.927,52.966,2186539,0
2015-08-26,53.968,55.15,53.315,55.094,2633172,0
2015-08-27,56.095,57.494,55.751,57.151,1665020,0
2015-08-28,56.885,57.933,56.645,57.524,1520190,0
2015-08-31,57.8,59.457,56.989,59.028,3013409,0
2015-09-01,57.494,57.886,55.96,56.237,1991412,0
2015-09-02,56.885,57.076,55.751,56.779,1447881,0
2015-09-03,56.827,57.437,56.409,56.655,1714768,0
2015-09-04,55.875,56.237,55.246,55.893,1626294,0
2015-09-08,57.494,58.809,57.095,58.609,2155029,0
2015-09-09,59.19,59.619,57.599,57.638,1713299,0
2015-09-10,57.666,58.038,57.112,57.485,1131245,0
2015-09-11,57.791,58.048,57.121,57.705,1370532,0
2015-09-14,57.504,57.741,56.876,57.151,1194218,0
2015-09-15,57.323,58.542,57.171,58.428,1256872,0
2015-09-16,58.477,59.287,58.437,59.134,1375886,0
2015-09-17,58.886,59.562,58.457,58.6,1775932,0
2015-09-18,57.791,58.486,57.609,57.991,4992333,0
2015-09-21,58.123,58.418,57.076,57.18,1335795,0
2015-09-22,56.35,56.837,55.598,56.285,1506968,0
2015-09-23,56.285,56.493,54.731,55.122,1579187,0
2015-09-24,54.341,55.502,53.596,55.208,1693044,0
2015-09-25,55.589,55.903,55.122,55.331,1422377,0
2015-09-28,54.771,54.781,53.645,53.836,1293645,0
2015-09-29,54.017,54.294,53.416,53.836,1828847,0
2015-09-30,54.446,54.873,53.435,54.483,2290203,0
2015-10-01,54.608,55.065,53.331,53.846,1416185,0
2015-10-02,53.359,55.294,53.053,55.246,2017231,0
2015-10-05,55.703,57.761,55.294,57.418,1895325,0
2015-10-06,57.446,58.609,57.141,58.334,1836298,0
2015-10-07,58.914,60.685,57.791,59.01,2384382,0
2015-10-08,58.886,61.22,58.839,60.828,1814048,0
2015-10-09,60.98,61.172,58.59,58.6,2658892,0
2015-10-12,58.761,59.037,57.638,58.009,1457458,0
2015-10-13,57.732,58.38,57.391,57.485,1602050,0
2015-10-14,57.274,57.485,56.409,56.552,1355082,0
2015-10-15,56.636,57.121,55.646,56.98,1648753,0
2015-10-16,56.96,56.989,55.103,55.847,1924560,0
2015-10-19,55.417,55.77,54.781,54.988,2349682,0
2015-10-20,56.085,59.848,55.389,58.628,4909311,0
2015-10-21,58.848,60.657,58.344,58.962,3197700,0
2015-10-22,59.371,62.211,59,60.98,3767575,0
2015-10-23,61.897,61.897,60.601,61.4,1765248,0
2015-10-26,61.4,61.745,60.505,60.907,1227382,0
2015-10-27,59.983,60.153,59.114,59.505,1415557,0
2015-10-28,59.791,61.04,59.523,60.8,1814888,0
2015-10-29,60.419,61.41,60.409,61.059,1474014,0
2015-10-30,61.152,61.735,60.877,61.392,2035702,0
2015-11-02,61.315,62.431,61.096,62.163,1116666,0
2015-11-03,62.393,63.069,62.087,62.306,1433356,0
2015-11-04,62.611,63.383,61.83,61.935,1349463,0
2015-11-05,61.762,62.231,60.952,61.459,1347655,0
2015-11-06,61.152,61.649,60.333,61.449,1049074,0
2015-11-09,61.305,61.459,60.135,60.887,909064,0
2015-11-10,60.648,61.353,60.116,60.971,1135341,0
2015-11-11,61.106,61.106,60.116,60.486,975713,0
2015-11-12,60.773,61.059,59.496,60.887,3474451,0
2015-11-13,60.838,61.953,60.037,60.125,2075582,0
2015-11-16,60.086,61.324,59.944,61.287,1038787,0
2015-11-17,61.324,61.459,60.469,60.63,1051906,0
2015-11-18,60.838,61.973,60.382,61.906,1082027,0
2015-11-19,61.83,62.287,61.4,62.269,819318,0
2015-11-20,62.526,63.049,62.144,62.324,1127260,0
2015-11-23,62.154,62.708,61.868,62.172,1175012,0
2015-11-24,61.982,63.049,61.944,62.802,1836194,0
2015-11-25,62.821,63.108,62.169,62.429,1080242,0
2015-11-27,62.207,62.554,61.957,62.419,565200,0
2015-11-30,62.524,63.444,62.371,63.195,1738773,0
2015-12-01,63.003,64.135,62.985,63.838,1881737,0
2015-12-02,63.656,63.828,62.14,62.38,1535086,0
2015-12-03,62.466,63.367,61.891,62.965,2892996,0
2015-12-04,62.112,63.118,61.401,62.092,2757386,0
2015-12-07,61.411,61.872,60.616,61.584,2052554,0
2015-12-08,60.741,61.248,59.368,60.509,2040038,0
2015-12-09,60.261,61.756,60.108,60.797,1549400,0
2015-12-10,60.741,61.67,60.606,61.161,1443764,0
2015-12-11,60.356,60.529,59.091,59.205,1537095,0
2015-12-14,59.283,59.531,58.226,59.504,1742982,0
2015-12-15,59.984,60.231,59.349,59.56,1374522,0
2015-12-16,58.189,60.231,57.681,58.927,2653522,0
2015-12-17,58.699,59.015,56.817,57.019,2190413,0
2015-12-18,56.654,57.404,56.05,56.099,2594603,0
2015-12-21,56.416,56.942,56.128,56.742,1326554,0
2015-12-22,56.942,57.815,56.712,57.395,1278983,0
2015-12-23,57.969,59.935,57.969,59.521,1563375,0
2015-12-24,59.484,60.155,59.427,59.84,1143893,0
2015-12-28,59.648,59.895,59.263,59.752,2154880,0
2015-12-29,60.127,60.751,59.215,59.618,1248258,0
2015-12-30,59.273,59.905,59.025,59.148,836989,0
2015-12-31,58.755,59.484,58.506,58.792,605789,0
2016-01-04,57.652,59.129,57.375,59.109,2045989,0
2016-01-05,59.129,59.335,57.509,57.989,1124601,0
2016-01-06,56.999,57.584,56.482,56.76,1290508,0
2016-01-07,55.716,56.732,55.36,55.945,1693995,0
2016-01-08,56.156,56.426,55.265,55.466,2258701,0
2016-01-11,55.619,55.887,54.229,54.633,2304720,0
2016-01-12,55.571,55.84,52.819,54.152,4395361,0
2016-01-13,53.432,55.149,52.964,53.048,2111250,0
2016-01-14,53.107,54.105,52.014,53.423,3248752,0
2016-01-15,51.534,51.688,50.536,50.728,3146447,0
2016-01-19,51.304,51.754,50.499,51.055,2176335,0
2016-01-20,50.346,50.796,48.82,50.49,2035744,0
2016-01-21,50.354,51.698,49.866,50.68,1532340,0
2016-01-22,51.881,52.358,50.584,51.103,2276552,0
2016-01-25,50.996,51.437,50.336,50.882,2576868,0
2016-01-26,51.506,54.833,51.342,53.758,4330285,0
2016-01-27,53.481,54.584,52.665,53.039,2196648,0
2016-01-28,54.287,54.643,53.301,54.296,2161584,0
2016-01-29,54.544,56.099,54.544,56.05,2233733,0
2016-02-01,54.823,55.725,54.613,55.447,2098806,0
2016-02-02,54.805,55.024,54.066,54.487,3285845,0
2016-02-03,55.102,56.156,53.491,55.85,2622187,0
2016-02-04,55.859,58.764,55.84,57.222,2097489,0
2016-02-05,57.019,57.9,56.654,57.479,1560638,0
2016-02-08,56.722,57.395,56.286,57.222,1309737,0
2016-02-09,56.472,57.059,55.092,55.744,2481354,0
2016-02-10,55.869,56.597,54.559,54.668,1957007,0
2016-02-11,53.624,55.063,53.032,54.9,2342580,0
2016-02-12,55.59,57.029,55.034,56.76,1665367,0
2016-02-16,57.385,57.824,56.347,57.815,1622921,0
2016-02-17,58.419,59.757,58.122,59.119,1638544,0
2016-02-18,59.005,59.722,58.582,59.119,1527914,0
2016-02-19,58.946,58.995,57.738,58.132,2281520,0
2016-02-22,58.956,59.512,58.649,58.927,2623875,0
2016-02-23,58.832,59.263,57.773,57.9,1189593,0
2016-02-24,56.905,57.584,55.763,57.326,1820891,0
2016-02-25,57.722,58.571,57.181,58.466,1460201,0
2016-02-26,59.161,59.48,58.755,59.017,982680,0
2016-02-29,59.171,59.615,58.649,58.699,1479944,0
2016-03-01,59.383,60.138,58.669,60.138,1149524,0
2016-03-02,59.537,60.662,59.517,60.416,2676549,0
2016-03-03,60.503,60.93,60.058,60.311,1575070,0
2016-03-04,60.582,61.653,60.048,61.035,1170152,0
2016-03-07,60.792,63.13,60.792,62.986,1828790,0
2016-03-08,62.213,62.406,60.9,60.956,1890355,0
2016-03-09,60.985,61.199,59.249,59.983,1942869,0
2016-03-10,59.924,59.954,58.297,58.919,1769163,0
2016-03-11,59.691,60.812,59.451,60.63,1541488,0
2016-03-14,60.262,60.802,59.884,60.204,1011397,0
2016-03-15,56.978,59.517,56.892,59.383,2489849,0
2016-03-16,59.373,61.633,59.306,61.537,1833900,0
2016-03-17,61.624,64.155,61.624,63.344,3297221,0
2016-03-18,63.439,64.309,63.275,63.757,1780868,0
2016-03-21,62.986,63.951,62.754,63.884,1057423,0
2016-03-22,63.381,64.241,63.265,64.028,1490327,0
2016-03-23,63.737,63.931,62.406,62.522,1022149,0
2016-03-24,62.164,62.397,61.46,62.397,920966,0
2016-03-28,62.426,62.609,61.672,62.039,636664,0
2016-03-29,61.566,62.444,61.363,62.426,1084138,0
2016-03-30,63.014,63.255,61.875,62.125,1062506,0
2016-03-31,62.233,62.406,61.547,62.125,1067670,0
2016-04-01,61.508,62.059,60.398,61.942,1169239,0
2016-04-04,61.865,62.155,60.677,60.783,1588181,0
2016-04-05,60.184,60.436,59.561,60.174,1505602,0
2016-04-06,60.148,60.956,59.527,60.88,1126268,0
2016-04-07,60.484,61.084,60.213,60.572,1486358,0
2016-04-08,61.363,62.358,60.61,60.756,930747,0
2016-04-11,61.005,62.097,60.95,61.556,1107595,0
2016-04-12,61.884,63.767,61.71,63.043,1786479,0
2016-04-13,63.362,63.971,63.073,63.854,1417137,0
2016-04-14,64.251,64.617,63.574,63.797,1172535,0
2016-04-15,63.71,63.951,63.458,63.72,1006339,0
2016-04-18,63.091,64.569,62.921,64.386,896314,0
2016-04-19,64.888,66.017,64.486,65.641,1455549,0
2016-04-20,65.689,65.931,64.821,65.477,1190180,0
2016-04-21,64.241,65.507,62.773,64.395,2154717,0
2016-04-22,64.435,65.574,64.435,65.042,1289258,0
2016-04-25,65.264,65.805,64.202,64.501,1170923,0
2016-04-26,64.559,64.81,63.921,64.415,1608310,0
2016-04-27,64.425,64.825,64.048,64.463,1817123,0
2016-04-28,64.105,64.733,63.574,63.777,1567136,0
2016-04-29,63.691,64.425,63.024,63.449,2022621,0
2016-05-02,63.005,63.7,62.532,63.255,1127342,0
2016-05-03,62.84,62.976,61.951,62.552,1417486,0
2016-05-04,62.28,62.816,61.113,61.324,943576,0
2016-05-05,61.807,62.194,61.131,61.238,1415210,0
2016-05-06,60.93,61.807,60.93,61.73,893206,0
2016-05-09,61.314,61.421,60.736,60.948,1383700,0
2016-05-10,62.039,63.807,61.594,63.672,1586690,0
2016-05-11,63.554,64.172,63.207,63.787,1313984,0
2016-05-12,63.941,64.511,63.105,63.864,1207222,0
2016-05-13,63.691,64.155,62.58,62.706,1082277,0
2016-05-16,63.024,64.549,62.927,64.222,1159273,0
2016-05-17,64.086,64.801,63.836,64.347,1597070,0
2016-05-18,64.018,64.241,62.87,63.275,1509391,0
2016-05-19,62.85,62.85,61.209,61.914,1809784,0
2016-05-20,62.406,62.83,61.933,62.435,1068240,0
2016-05-23,62.251,62.716,61.827,62.358,634735,0
2016-05-24,62.763,63.603,62.454,63.498,783995,0
2016-05-25,63.797,64.54,63.764,64.386,1440787,0
2016-05-26,64.852,65.474,64.55,64.813,1024541,0
2016-05-27,64.657,65.018,64.492,64.862,531949,0
2016-05-31,64.92,65.289,64.483,64.872,1093257,0
2016-06-01,64.318,65.163,63.988,65.095,1306191,0
2016-06-02,64.93,65.211,64.454,65.115,981704,0
2016-06-03,65.036,65.445,64.24,64.881,757677,0
2016-06-06,65.338,67.924,65.036,67.835,2403176,0
2016-06-07,68.127,68.769,67.953,68.516,1669049,0
2016-06-08,69.76,70.329,69.44,69.624,1866606,0
2016-06-09,68.896,70.236,68.896,70.052,1532949,0
2016-06-10,69.557,69.954,68.379,68.681,1866077,0
2016-06-13,68.351,69.051,68.029,68.214,1038815,0
2016-06-14,67.962,68.351,67.205,67.641,1806315,0
2016-06-15,67.505,68.448,67.467,67.709,1733046,0
2016-06-16,67.195,67.991,66.338,67.816,902997,0
2016-06-17,67.934,68.739,67.934,68.293,1966709,0
2016-06-20,69.157,70.003,68.866,69.246,1056587,0
2016-06-21,69.002,69.147,68.298,68.827,954421,0
2016-06-22,69.021,69.372,68.594,68.643,756645,0
2016-06-23,69.507,69.799,69.081,69.643,991968,0
2016-06-24,66.873,67.399,65.387,65.562,1677508,0
2016-06-27,64.804,64.881,62.13,62.782,1656480,0
2016-06-28,63.569,64.356,63.374,64.347,1323287,0
2016-06-29,65.211,66.203,64.629,66.047,1445473,0
2016-06-30,66.232,67.379,65.679,67.37,1381101,0
2016-07-01,67.205,68.059,67.117,67.215,1618954,0
2016-07-05,66.456,66.456,65.056,65.211,2292153,0
2016-07-06,64.92,65.445,64.435,65.338,2236610,0
2016-07-07,66.028,67.69,65.883,66.796,3518411,0
2016-07-08,67.603,68.487,67.544,68.36,1904228,0
2016-07-11,68.837,69.595,68.516,69.071,1154911,0
2016-07-12,69.672,70.392,69.585,70.003,1198850,0
2016-07-13,70.109,70.62,69.401,70.284,1290361,0
2016-07-14,70.907,71.421,70.499,70.528,860668,0
2016-07-15,70.869,71.208,70.654,71.052,1053386,0
2016-07-18,70.955,71.17,70.548,71.14,832515,0
2016-07-19,70.654,71.15,70.459,70.916,684499,0
2016-07-20,70.965,71.51,70.562,70.994,1636889,0
2016-07-21,69.77,71.179,69.108,69.887,3021024,0
2016-07-22,69.799,69.837,68.274,69.264,1715269,0
2016-07-25,69.002,69.041,68.312,68.983,817896,0
2016-07-26,69.615,70.4,69.615,70.314,2012862,0
2016-07-27,70.605,71.15,69.43,69.818,2279902,0
2016-07-28,69.557,69.828,69.264,69.692,1111322,0
2016-07-29,69.401,69.76,68.604,69.421,1386854,0
2016-08-01,69.098,69.177,67.801,67.962,1909831,0
2016-08-02,67.894,68.049,66.626,67.709,2098063,0
2016-08-03,67.739,68.861,67.525,68.671,1208818,0
2016-08-04,68.613,70.013,68.613,69.147,996009,0
2016-08-05,69.372,70.459,69.246,70.459,885728,0
2016-08-08,70.81,71.762,70.548,71.666,1784383,0
2016-08-09,71.851,72.016,71.091,71.52,1126749,0
2016-08-10,71.781,71.986,71.13,71.315,746775,0
2016-08-11,71.791,72.559,71.557,72.432,1007920,0
2016-08-12,72.161,72.326,71.411,71.596,479738,0
2016-08-15,71.851,72.637,71.851,72.345,851533,0
2016-08-16,72.316,72.472,71.897,72.141,800310,0
2016-08-17,72.161,72.181,71.548,71.801,849442,0
2016-08-18,71.897,72.092,71.685,72.092,743862,0
2016-08-19,71.821,72.364,71.236,72.287,787045,0
2016-08-22,71.771,72.267,71.648,72.219,645448,0
2016-08-23,72.452,72.793,72.016,72.072,903723,0
2016-08-24,71.927,72.171,71.345,71.538,910757,0
2016-08-25,71.392,71.704,71.236,71.616,554545,0
2016-08-26,71.831,72.292,71.111,71.451,690366,0
2016-08-29,71.667,72.214,71.424,72.048,579081,0
2016-08-30,71.969,72.243,71.471,71.773,554713,0
2016-08-31,71.539,71.637,70.659,70.884,744363,0
2016-09-01,70.923,70.943,70.102,70.923,912212,0
2016-09-02,71.344,71.53,70.884,71.128,1163202,0
2016-09-06,71.227,71.481,70.249,70.581,1006546,0
2016-09-07,70.366,70.552,69.887,70.121,1281461,0
2016-09-08,70.023,71.06,69.74,70.923,1284289,0
2016-09-09,70.249,70.513,67.511,67.511,1405380,0
2016-09-12,67.06,68.651,66.651,68.42,854555,0
2016-09-13,67.599,67.902,66.446,66.857,1406970,0
2016-09-14,66.847,66.993,65.605,66.084,2055312,0
2016-09-15,66.142,67.413,65.908,67.07,1447297,0
2016-09-16,66.748,66.837,66.103,66.425,1512629,0
2016-09-19,67.266,67.296,66.748,67.149,860542,0
2016-09-20,67.531,67.756,67.227,67.442,1070913,0
2016-09-21,67.785,69.076,67.56,68.968,1217952,0
2016-09-22,69.847,70.068,69.369,69.955,1086367,0
2016-09-23,69.671,69.936,68,68.028,970634,0
2016-09-26,67.775,67.981,67.286,67.345,1194287,0
2016-09-27,66.914,67.902,66.827,67.902,1665863,0
2016-09-28,68.176,69.955,68.127,69.877,1333850,0
2016-09-29,69.77,70.806,69.651,70.268,1376009,0
2016-09-30,70.748,72.331,70.473,71.999,1600922,0
2016-10-03,71.637,72.576,71.617,71.881,1188392,0
2016-10-04,71.969,72.106,70.63,70.992,1374276,0
2016-10-05,71.539,72.644,71.446,72.038,958712,0
2016-10-06,71.813,72.252,71.52,72.048,899659,0
2016-10-07,70.933,71.778,70.093,70.63,1185437,0
2016-10-10,66.671,68.802,65.008,65.204,5097820,0
2016-10-11,64.685,66.631,64.685,65.419,3002526,0
2016-10-12,65.467,65.975,65.233,65.789,1597994,0
2016-10-13,64.93,65.233,64.392,65.154,1912615,0
2016-10-14,65.507,66.586,65.311,66.269,1791932,0
2016-10-17,66.347,66.475,65.928,66.113,1112541,0
2016-10-18,66.924,66.924,65.77,66.035,1438894,0
2016-10-19,66.485,69.28,66.25,67.872,2271638,0
2016-10-20,67.756,68.732,66.533,66.681,2145572,0
2016-10-21,65.722,67.237,65.585,67.11,1402820,0
2016-10-24,67.667,67.897,67.003,67.413,1003928,0
2016-10-25,67.325,67.481,66.397,66.455,1418162,0
2016-10-26,66.171,67.834,66.024,67.052,1067096,0
2016-10-27,67.335,67.404,65.975,65.985,1736473,0
2016-10-28,66.299,67.296,66.093,66.259,1551957,0
2016-10-31,66.651,66.777,65.37,65.399,1666986,0
2016-11-01,65.428,65.613,64.333,65.037,2471136,0
2016-11-02,64.548,65.223,64.04,64.822,3454865,0
2016-11-03,64.851,65.556,64.48,64.881,1746280,0
2016-11-04,64.861,65.194,64.04,64.07,2789544,0
2016-11-07,65.331,65.6,64.714,65.223,3616260,0
2016-11-08,65.223,65.785,64.95,65.291,2584007,0
2016-11-09,65.585,69.74,65.291,68.684,3071639,0
2016-11-10,69.408,70.454,69.408,70.014,2498869,0
2016-11-11,69.574,70.61,69.114,69.359,1904877,0
2016-11-14,70.014,70.209,68.586,69.447,1128445,0
2016-11-15,69.505,70.097,69.183,69.965,1753241,0
2016-11-16,69.408,69.681,68.508,69.094,951300,0
2016-11-17,69.124,69.398,68.39,68.576,1181720,0
2016-11-18,68.576,68.752,67.951,68.596,974821,0
2016-11-21,69.085,71.353,68.995,70.483,2081776,0
2016-11-22,70.825,70.825,69.153,69.994,1181216,0
2016-11-23,70.259,70.748,70.014,70.63,1194943,0
2016-11-25,70.669,70.865,70.063,70.669,446527,0
2016-11-28,70.669,70.826,69.508,69.577,759676,0
2016-11-29,69.036,69.036,66.99,68.643,1314297,0
2016-11-30,71.663,73.099,70.797,71.426,2874538,0
2016-12-01,72.164,75.48,72.164,74.298,3643898,0
2016-12-02,74.044,74.447,72.611,73.177,1828367,0
2016-12-05,73.777,74.417,73.163,73.423,2012368,0
2016-12-06,72.99,73.56,72.411,73.503,2154031,0
2016-12-07,73.66,75.48,73.403,75.45,1202685,0
2016-12-08,75.273,75.725,74.633,75.016,1418842,0
2016-12-09,75.086,75.617,74.702,75.567,859104,0
2016-12-12,75.784,76.994,75.213,75.499,1151989,0
2016-12-13,75.882,76.64,75.587,75.873,1006841,0
2016-12-14,75.076,76.163,74.308,74.407,979110,0
2016-12-15,73.964,75.47,73.787,74.791,802441,0
2016-12-16,74.82,75.725,74.111,74.348,1648236,0
2016-12-19,74.358,75.086,73.67,74.437,827426,0
2016-12-20,74.879,75.627,74.417,74.762,636735,0
2016-12-21,74.948,75.302,74.25,74.652,543090,0
2016-12-22,74.545,74.662,74.091,74.368,603947,0
2016-12-23,74.485,74.575,74.111,74.368,397802,0
2016-12-27,74.485,75.312,74.485,75.076,553192,0
2016-12-28,75.056,75.489,73.954,74.083,1136869,0
2016-12-29,74.298,74.702,73.689,73.964,433409,0
2016-12-30,73.984,74.151,73.316,73.709,531727,0
2017-01-03,75.066,76.266,74.191,75.174,1345088,0
2017-01-04,75.361,75.597,74.829,75.528,957370,0
2017-01-05,75.253,76.03,74.378,75.283,948521,0
2017-01-06,76.069,77.672,75.981,76.453,2564709,0
2017-01-09,76.365,76.63,75.194,75.47,1043912,0
2017-01-10,75.873,76.473,75.233,75.764,1487606,0
2017-01-11,75.834,77.939,75.671,77.869,1478586,0
2017-01-12,77.782,77.889,75.961,77.093,939737,0
2017-01-13,78.5,80.171,77.624,78.352,1778097,0
2017-01-17,78.165,78.165,76.699,76.906,1331044,0
2017-01-18,76.777,77.634,76.777,77.122,983218,0
2017-01-19,77.456,77.929,76.423,76.974,1199255,0
2017-01-20,77.328,77.978,77.11,77.732,996362,0
2017-01-23,77.398,77.849,76.443,77.191,874544,0
2017-01-24,77.378,79.425,77.191,79.198,1141563,0
2017-01-25,79.659,80.348,78.804,80.133,1823783,0
2017-01-26,79.148,80.978,77.398,79.021,2157262,0
2017-01-27,79.345,79.345,78.066,78.49,1312000,0
2017-01-30,78.313,78.313,76.178,77.151,1207245,0
2017-01-31,76.974,77.073,75.647,76.483,2932836,0
2017-02-01,77.034,77.555,76.05,76.945,1258626,0
2017-02-02,76.63,76.916,76.059,76.532,882316,0
2017-02-03,76.748,77.84,76.699,77.555,824675,0
2017-02-06,77.211,77.447,76.423,76.738,638851,0
2017-02-07,77.024,77.545,75.991,76.384,1084488,0
2017-02-08,76.178,76.62,75.47,76.492,1127527,0
2017-02-09,76.797,77.663,76.345,77.565,976638,0
2017-02-10,77.762,78.233,77.575,77.988,660031,0
2017-02-13,78.273,79.138,78.194,78.303,788009,0
2017-02-14,77.515,78.45,77.515,78.45,712772,0
2017-02-15,78.213,78.889,78.026,78.844,676754,0
2017-02-16,78.981,78.981,77.969,78.677,811437,0
2017-02-17,78.233,78.637,77.653,78.637,1017320,0
2017-02-21,78.607,79.846,78.49,79.562,1011348,0
2017-02-22,78.538,80.525,78.538,79.602,1944282,0
2017-02-23,80.083,80.358,78.627,78.981,1483943,0
2017-02-24,78.2,79.189,77.241,79.189,802549,0
2017-02-27,79.001,79.683,78.714,79.397,947276,0
2017-02-28,79.109,79.931,78.853,79.229,1181600,0
2017-03-01,80.366,81.662,80.366,80.93,1116987,0
2017-03-02,80.613,80.791,79.565,79.643,626391,0
2017-03-03,79.643,80.149,79.041,79.515,589903,0
2017-03-06,78.279,79.703,78.249,79.565,851078,0
2017-03-07,79.653,79.653,78.467,78.527,890975,0
2017-03-08,78.527,79.149,76.36,76.41,2469761,0
2017-03-09,76.212,76.479,74.688,75.51,2548665,0
2017-03-10,76.32,76.597,75.034,75.974,1899823,0
2017-03-13,75.806,76.825,75.806,76.785,1129139,0
2017-03-14,75.776,76.301,75.144,76.222,979225,0
2017-03-15,76.785,78.67,76.508,78.467,1475346,0
2017-03-16,78.565,78.921,77.678,78.477,1434026,0
2017-03-17,78.863,79.081,78.339,78.833,1643575,0
2017-03-20,78.575,79.407,77.992,78.951,1043412,0
2017-03-21,79.525,79.733,77.359,77.438,1300169,0
2017-03-22,77.072,77.646,76.657,77.122,1164414,0
2017-03-23,77.181,78.219,76.805,77.329,646684,0
2017-03-24,77.775,78.575,76.785,77.29,1112345,0
2017-03-27,76.281,77.29,75.4,77.062,678136,0
2017-03-28,76.944,78.783,76.667,78.467,795811,0
2017-03-29,78.487,79.427,78.264,79.09,1011755,0
2017-03-30,79.021,79.673,78.853,79.199,575494,0
2017-03-31,78.783,79.951,78.783,79.475,978376,0
2017-04-03,80.247,81.315,79.475,80.475,1675911,0
2017-04-04,80.475,80.623,79.861,80.337,813507,0
2017-04-05,80.881,81.078,79.109,79.317,1462920,0
2017-04-06,79.317,80.455,78.946,79.793,959052,0
2017-04-07,79.693,80.009,79.129,79.259,892388,0
2017-04-10,79.475,80.524,79.307,79.931,1169144,0
2017-04-11,79.812,80.415,79.277,80.227,929820,0
2017-04-12,80.029,80.139,78.353,78.467,857111,0
2017-04-13,78.368,78.912,77.557,77.665,771402,0
2017-04-17,78.17,79.109,77.735,78.991,1374437,0
2017-04-18,78.497,79.535,78.269,79.229,1156791,0
2017-04-19,79.565,80.168,78.259,78.397,1913111,0
2017-04-20,81.602,81.602,78.467,78.843,2873126,0
2017-04-21,79.081,79.239,77.201,78.457,2144256,0
2017-04-24,79.703,80.317,79.09,79.783,2094575,0
2017-04-25,80.237,80.979,79.673,80.385,1524276,0
2017-04-26,80.089,80.771,79.793,80.129,1657538,0
2017-04-27,80.019,80.019,78.477,78.773,1827940,0
2017-04-28,78.863,78.863,77.973,78.022,1760562,0
2017-05-01,78.348,78.387,77.181,77.705,1094020,0
2017-05-02,78.081,78.734,76.657,76.983,1395494,0
2017-05-03,76.775,76.815,75.727,76.588,1401913,0
2017-05-04,76.657,76.71,75.638,76.222,1302821,0
2017-05-05,76.37,77.903,76.172,77.903,1266350,0
2017-05-08,77.814,78.477,77.448,77.973,1311679,0
2017-05-09,77.923,78.843,77.507,78.565,1765365,0
2017-05-10,78.724,80.178,78.497,79.179,1794914,0
2017-05-11,78.912,79.119,77.853,79.021,1034506,0
2017-05-12,78.773,79.347,78.575,78.734,1654747,0
2017-05-15,79.723,81.147,79.723,80.435,2258134,0
2017-05-16,80.405,80.742,79.663,80.307,1593993,0
2017-05-17,79.061,80.197,78.981,79.437,1428884,0
2017-05-18,79.051,80.712,78.17,79.951,1365119,0
2017-05-19,80.485,82.68,80.405,82.235,2542858,0
2017-05-22,82.582,83.482,82.018,82.245,1189662,0
2017-05-23,82.453,83.036,81.8,82.592,1457171,0
2017-05-24,82.552,82.868,82.077,82.334,1268909,0
2017-05-25,82.433,83.126,81.039,81.395,2163941,0
2017-05-26,81.295,82.091,81.156,82.041,1127890,0
2017-05-30,81.792,83.065,81.325,82.926,990274,0
2017-05-31,82.528,82.668,81.186,82.091,1696514,0
2017-06-01,82.628,83.712,82.081,83.085,1067375,0
2017-06-02,83.016,83.264,82.389,82.687,1686745,0
2017-06-05,82.598,83.364,82.498,82.966,1335428,0
2017-06-06,82.498,83.334,82.18,83.244,1398899,0
2017-06-07,83.374,83.473,80.589,81.166,2197317,0
2017-06-08,82.121,83.006,81.524,81.922,1831833,0
2017-06-09,81.981,82.976,81.971,82.558,1314446,0
2017-06-12,82.896,83.433,81.773,82.389,1251112,0
2017-06-13,82.558,83.075,82.041,83.006,1079143,0
2017-06-14,83.026,83.026,80.997,81.345,1699178,0
2017-06-15,80.748,82.111,80.748,81.922,1492296,0
2017-06-16,81.723,82.489,81.365,82.479,1478244,0
2017-06-19,82.866,83.035,81.912,82.588,1315480,0
2017-06-20,81.713,81.792,80.132,80.5,1445234,0
2017-06-21,80.181,80.181,76.88,77.218,2883306,0
2017-06-22,77.337,77.815,76.432,77.307,2292755,0
2017-06-23,77.278,78.163,77.029,78.073,2261645,0
2017-06-26,78.282,78.859,77.805,78.262,1876701,0
2017-06-27,78.252,78.66,77.586,77.705,940338,0
2017-06-28,78.401,79.078,78.232,78.859,998015,0
2017-06-29,79.088,79.296,77.984,78.342,842169,0
2017-06-30,78.879,80.48,78.819,79.774,1800601,0
2017-07-03,80.331,81.782,79.764,81.544,800352,0
2017-07-05,81.534,81.887,80.52,81.166,2301887,0
2017-07-06,81.136,82.976,81.136,81.753,2122133,0
2017-07-07,81.564,82.807,81.516,82.707,1509131,0
2017-07-10,82.717,83.433,82.598,82.866,1479496,0
2017-07-11,82.847,83.284,82.22,82.747,1273754,0
2017-07-12,83.463,84.189,83.224,83.93,887966,0
2017-07-13,84.139,84.169,83.175,83.264,1188461,0
2017-07-14,83.423,84.209,83.202,83.851,1490343,0
2017-07-17,83.99,84.467,83.682,84,886013,0
2017-07-18,83.891,84.09,83.403,83.99,1094460,0
2017-07-19,84.159,84.835,83.453,84.726,2438518,0
2017-07-20,84.527,84.726,82.538,82.707,2366313,0
2017-07-21,82.23,82.737,81.454,82.409,1192612,0
2017-07-24,82.349,83.781,82.19,83.483,1491863,0
2017-07-25,84.358,84.467,83.185,83.811,1632488,0
2017-07-26,83.94,83.99,82.578,82.896,1044904,0
2017-07-27,82.976,83.463,82.648,83.393,1578258,0
2017-07-28,83.214,83.791,82.767,83.493,603731,0
2017-07-31,83.742,84.085,83.294,83.533,648066,0
2017-08-01,83.553,83.94,82.578,83.155,895899,0
2017-08-02,82.787,84.199,82.712,83.831,973216,0
2017-08-03,83.811,86.973,83.463,85.979,2337306,0
2017-08-04,86.128,86.745,85.82,86.059,2419766,0
2017-08-07,86.068,87.142,85.865,86.765,1100482,0
2017-08-08,86.566,86.914,86.108,86.387,928655,0
2017-08-09,86.287,86.775,86.128,86.347,780779,0
2017-08-10,85.909,86.044,84.994,85.034,916432,0
2017-08-11,85.034,85.293,84.467,84.577,868281,0
2017-08-14,85.243,85.402,84.935,85.104,1049259,0
2017-08-15,84.935,85.392,84.636,84.656,767445,0
2017-08-16,85.124,85.561,84.716,84.885,874018,0
2017-08-17,84.557,85.233,83.473,83.572,555299,0
2017-08-18,83.135,84.129,82.538,83.393,624021,0
2017-08-21,83.374,83.632,82.787,83.234,917172,0
2017-08-22,83.592,84.418,83.493,84.318,608347,0
2017-08-23,83.761,84.388,83.722,84.02,620658,0
2017-08-24,84.239,84.423,83.682,83.732,610688,0
2017-08-25,84.219,85.024,84.02,84.796,1208620,0
2017-08-28,85.183,85.183,83.919,84.01,691484,0
2017-08-29,83.62,84.38,83.185,83.85,890028,0
2017-08-30,83.88,84.77,83.63,84.74,477778,0
2017-08-31,85.1,85.225,84.34,84.88,705092,0
2017-09-01,85.28,85.73,85.14,85.39,933778,0
2017-09-05,85.44,85.8,84.85,85,908332,0
2017-09-06,85.58,86.45,85.3,85.96,894043,0
2017-09-07,86,86.59,85.59,86.3,734166,0
2017-09-08,86.02,87.54,85.98,87.3,622468,0
2017-09-11,88,88.34,87.31,87.94,1114671,0
2017-09-12,88.56,89.46,87.44,88.04,1709841,0
2017-09-13,88,88.82,87.61,88.58,1000858,0
2017-09-14,88.56,90.15,88.135,90.04,1008747,0
2017-09-15,89.95,90.35,89.63,89.81,1097643,0
2017-09-18,89.89,90.09,89.695,90.05,996913,0
2017-09-19,90.14,91.29,90.1,90.96,991656,0
2017-09-20,92.21,92.74,91.7001,92.28,1286463,0
2017-09-21,92.28,92.72,92,92.04,512527,0
2017-09-22,91.9,92.55,91.73,92.43,490499,0
2017-09-25,92.46,92.6,91.8,92.24,682292,0
2017-09-26,92.3,92.5,91.68,91.87,576646,0
2017-09-27,92.34,92.34,91.25,91.44,1050370,0
2017-09-28,91.32,91.57,90.73,91.51,829780,0
2017-09-29,91.43,91.92,91.1,91.39,1110789,0
2017-10-02,91.88,92.64,91.5,92.49,1970425,0
2017-10-03,92.73,93.04,92.46,93.04,673563,0
2017-10-04,93.06,93.92,92.995,93.69,675532,0
2017-10-05,93.69,93.96,93.36,93.76,1241473,0
2017-10-06,93.42,94.09,93.32,94.07,719173,0
2017-10-09,94.34,94.5,93.64,93.83,713113,0
2017-10-10,94.3,94.37,93.46,93.61,628838,0
2017-10-11,93.84,94.07,93.48,93.82,1271510,0
2017-10-12,93.55,94.1,93.5,94.07,605208,0
2017-10-13,94.69,95.14,94.35,94.48,539816,0
2017-10-16,94.9,94.96,94.59,94.77,677055,0
2017-10-17,94.62,95,93.9,94.05,791559,0
2017-10-18,94.13,94.13,92.78,93.57,1526134,0
2017-10-19,88.02,90.26,87.88,89.5,2895131,0
2017-10-20,91.2,95.19,90.99,94.95,2931608,0
2017-10-23,94.92,95.99,94.55,95.54,2385559,0
2017-10-24,95.98,97.09,95.33,95.89,1491102,0
2017-10-25,95.31,95.97,93.27,95,1552241,0
2017-10-26,95.24,96.62,95.08,96.47,1182143,0
2017-10-27,96.02,96.56,95.25,96,1229856,0
2017-10-30,95.63,96.23,95.27,95.85,1001662,0
2017-10-31,95.73,96.18,95.27,95.49,1025581,0
2017-11-01,96.31,96.4,94.51,94.54,1002511,0
2017-11-02,94.62,95.07,94.11,95.04,1086337,0
2017-11-03,95.42,96.03,94.94,95.92,1041864,0
2017-11-06,95.25,96.195,94.501,96.12,1287421,0
2017-11-07,96.1,96.16,95.54,96.16,736661,0
2017-11-08,95.74,96.26,95.56,96.05,787712,0
2017-11-09,95.24,95.24,93.425,94.01,696811,0
2017-11-10,93.69,94.19,93.29,93.79,893714,0
